China Foods Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00506  1988-10-07    
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
2026-02-27 0 4.030 4.020 4.030 3.990 4.150 3,733,655 15,066,088 4.0352 4.030 4.020 4.030 3.990 4.150 3,733,655 4.0352 -1.95%
2026-02-26 0 4.110 4.100 4.120 4.080 4.260 2,680,000 11,097,080 4.1407 4.110 4.100 4.120 4.080 4.260 2,680,000 4.1407 -3.07%
2026-02-25 0 4.240 4.210 4.240 4.120 4.330 2,822,000 11,994,569 4.2504 4.240 4.210 4.240 4.120 4.330 2,822,000 4.2504 0.24%
2026-02-24 0 4.230 4.220 4.230 4.080 4.230 4,978,000 20,627,848 4.1438 4.230 4.220 4.230 4.080 4.230 4,978,000 4.1438 2.67%
2026-02-23 0 4.120 4.120 4.130 4.010 4.170 3,210,000 13,248,746 4.1273 4.120 4.120 4.130 4.010 4.170 3,210,000 4.1273 1.73%
2026-02-20 0 4.050 4.050 4.080 4.040 4.250 2,212,000 9,092,100 4.1104 4.050 4.050 4.080 4.040 4.250 2,212,000 4.1104 -4.26%
2026-02-16 0 4.230 4.230 4.270 4.220 4.320 128,000 543,740 4.2480 4.230 4.230 4.270 4.220 4.320 128,000 4.2480 -2.08%
2026-02-13 0 4.320 4.300 4.320 4.200 4.330 6,356,000 27,303,230 4.2957 4.320 4.300 4.320 4.200 4.330 6,356,000 4.2957 1.41%
2026-02-12 0 4.260 4.260 4.300 4.260 4.380 1,310,000 5,624,174 4.2933 4.260 4.260 4.300 4.260 4.380 1,310,000 4.2933 -2.29%
2026-02-11 0 4.360 4.340 4.360 4.270 4.370 1,837,381 7,959,083 4.3318 4.360 4.340 4.360 4.270 4.370 1,837,381 4.3318 0.00%
2026-02-10 0 4.360 4.340 4.360 4.330 4.420 1,894,000 8,243,209 4.3523 4.360 4.340 4.360 4.330 4.420 1,894,000 4.3523 0.23%
2026-02-09 0 4.350 4.340 4.350 4.250 4.390 2,862,000 12,414,372 4.3377 4.350 4.340 4.350 4.250 4.390 2,862,000 4.3377 2.35%
2026-02-06 0 4.250 4.250 4.260 4.180 4.260 1,988,000 8,437,176 4.2441 4.250 4.250 4.260 4.180 4.260 1,988,000 4.2441 0.47%
2026-02-05 0 4.230 4.230 4.240 4.180 4.300 2,290,000 9,709,540 4.2400 4.230 4.230 4.240 4.180 4.300 2,290,000 4.2400 0.24%
2026-02-04 0 4.220 4.200 4.220 4.180 4.250 1,006,000 4,236,104 4.2108 4.220 4.200 4.220 4.180 4.250 1,006,000 4.2108 -0.71%
2026-02-03 0 4.250 4.220 4.250 4.200 4.290 880,500 3,735,546 4.2425 4.250 4.220 4.250 4.200 4.290 880,500 4.2425 1.19%
2026-02-02 0 4.200 4.180 4.200 4.130 4.330 1,988,000 8,338,342 4.1943 4.200 4.180 4.200 4.130 4.330 1,988,000 4.1943 -3.00%
2026-01-30 0 4.330 4.290 4.330 4.280 4.400 2,706,000 11,690,612 4.3203 4.330 4.290 4.330 4.280 4.400 2,706,000 4.3203 -1.59%
2026-01-29 0 4.400 4.400 4.410 4.230 4.420 3,794,250 16,526,705 4.3557 4.400 4.400 4.410 4.230 4.420 3,794,250 4.3557 3.53%
2026-01-28 0 4.250 4.230 4.250 4.200 4.380 1,783,002 7,557,470 4.2386 4.250 4.230 4.250 4.200 4.380 1,783,002 4.2386 0.24%
2026-01-27 0 4.240 4.210 4.240 4.190 4.270 4,352,000 18,467,096 4.2434 4.240 4.210 4.240 4.190 4.270 4,352,000 4.2434 1.68%
2026-01-26 0 4.170 4.160 4.170 4.120 4.190 2,484,800 10,322,116 4.1541 4.170 4.160 4.170 4.120 4.190 2,484,800 4.1541 -0.24%
2026-01-23 0 4.180 4.170 4.180 4.130 4.200 2,848,000 11,888,570 4.1744 4.180 4.170 4.180 4.130 4.200 2,848,000 4.1744 -0.48%
2026-01-22 0 4.200 4.190 4.200 4.160 4.240 2,788,000 11,699,240 4.1963 4.200 4.190 4.200 4.160 4.240 2,788,000 4.1963 0.96%
2026-01-21 0 4.160 4.140 4.160 4.100 4.180 5,300,000 22,032,578 4.1571 4.160 4.140 4.160 4.100 4.180 5,300,000 4.1571 -1.42%
2026-01-20 0 4.220 4.190 4.220 4.130 4.230 2,073,500 8,688,866 4.1904 4.220 4.190 4.220 4.130 4.230 2,073,500 4.1904 1.20%
2026-01-19 0 4.170 4.140 4.170 4.130 4.220 1,822,300 7,584,235 4.1619 4.170 4.140 4.170 4.130 4.220 1,822,300 4.1619 -0.95%
2026-01-16 0 4.210 4.180 4.210 4.180 4.250 1,174,000 4,936,750 4.2051 4.210 4.180 4.210 4.180 4.250 1,174,000 4.2051 -0.94%
2026-01-15 0 4.250 4.220 4.250 4.200 4.300 1,272,500 5,394,297 4.2391 4.250 4.220 4.250 4.200 4.300 1,272,500 4.2391 0.00%
2026-01-14 0 4.250 4.240 4.250 4.230 4.400 5,012,000 21,541,584 4.2980 4.250 4.240 4.250 4.230 4.400 5,012,000 4.2980 -2.52%
2026-01-13 0 4.360 4.330 4.360 4.280 4.420 2,778,920 12,086,169 4.3492 4.360 4.330 4.360 4.280 4.420 2,778,920 4.3492 1.16%
2026-01-12 0 4.310 4.290 4.310 4.270 4.380 3,036,000 13,048,548 4.2979 4.310 4.290 4.310 4.270 4.380 3,036,000 4.2979 -1.37%
2026-01-09 0 4.370 4.350 4.370 4.320 4.440 2,769,200 12,067,102 4.3576 4.370 4.350 4.370 4.320 4.440 2,769,200 4.3576 0.69%
2026-01-08 0 4.340 4.330 4.340 4.310 4.390 1,654,500 7,190,125 4.3458 4.340 4.330 4.340 4.310 4.390 1,654,500 4.3458 -1.36%
2026-01-07 0 4.400 4.400 4.410 4.360 4.530 1,752,000 7,727,382 4.4106 4.400 4.400 4.410 4.360 4.530 1,752,000 4.4106 -0.90%
2026-01-06 0 4.440 4.410 4.440 4.320 4.450 2,528,000 11,141,260 4.4071 4.440 4.410 4.440 4.320 4.450 2,528,000 4.4071 1.14%
2026-01-05 0 4.390 4.370 4.390 4.260 4.420 4,136,000 18,074,966 4.3702 4.390 4.370 4.390 4.260 4.420 4,136,000 4.3702 2.09%
2026-01-02 0 4.300 4.290 4.300 4.280 4.370 670,800 2,884,820 4.3006 4.300 4.290 4.300 4.280 4.370 670,800 4.3006 -0.92%
2025-12-31 0 4.340 4.320 4.350 4.320 4.480 1,064,025 4,654,230 4.3742 4.340 4.320 4.350 4.320 4.480 1,064,025 4.3742 -3.12%
2025-12-30 0 4.480 4.450 4.480 4.420 4.500 2,148,905 9,615,374 4.4745 4.480 4.450 4.480 4.420 4.500 2,148,905 4.4745 0.00%
2025-12-29 0 4.480 4.470 4.500 4.380 4.550 2,324,000 10,385,540 4.4688 4.480 4.470 4.500 4.380 4.550 2,324,000 4.4688 -0.22%
2025-12-24 0 4.490 4.480 4.500 4.470 4.580 688,148 3,106,878 4.5148 4.490 4.480 4.500 4.470 4.580 688,148 4.5148 -1.97%
2025-12-23 0 4.580 4.560 4.580 4.560 4.680 1,372,000 6,293,354 4.5870 4.580 4.560 4.580 4.560 4.680 1,372,000 4.5870 -0.65%
2025-12-22 0 4.610 4.610 4.620 4.390 4.640 3,116,000 14,257,458 4.5756 4.610 4.610 4.620 4.390 4.640 3,116,000 4.5756 1.54%
2025-12-19 0 4.540 4.540 4.560 4.480 4.600 3,052,000 13,899,516 4.5542 4.540 4.540 4.560 4.480 4.600 3,052,000 4.5542 -0.22%
2025-12-18 0 4.550 4.540 4.560 4.480 4.650 6,856,000 31,012,504 4.5234 4.550 4.540 4.560 4.480 4.650 6,856,000 4.5234 -1.30%
2025-12-17 0 4.610 4.600 4.610 4.550 4.670 5,078,000 23,373,638 4.6029 4.610 4.600 4.610 4.550 4.670 5,078,000 4.6029 -1.91%
2025-12-16 0 4.700 4.690 4.700 4.670 4.840 6,100,000 28,896,130 4.7371 4.700 4.690 4.700 4.670 4.840 6,100,000 4.7371 -2.69%
2025-12-15 0 4.830 4.820 4.850 4.720 4.910 11,863,581 57,489,258 4.8459 4.830 4.820 4.850 4.720 4.910 11,863,581 4.8459 0.84%
2025-12-12 0 4.790 4.780 4.790 4.400 4.950 29,415,365 138,619,381 4.7125 4.790 4.780 4.790 4.400 4.950 29,415,365 4.7125 7.16%
2025-12-11 0 4.470 4.470 4.490 4.350 4.490 10,633,012 47,134,563 4.4329 4.470 4.470 4.490 4.350 4.490 10,633,012 4.4329 1.36%
2025-12-10 0 4.410 4.410 4.420 4.200 4.430 5,910,000 25,620,720 4.3351 4.410 4.410 4.420 4.200 4.430 5,910,000 4.3351 2.32%
2025-12-09 0 4.310 4.300 4.310 4.170 4.330 7,548,850 32,212,409 4.2672 4.310 4.300 4.310 4.170 4.330 7,548,850 4.2672 3.36%
2025-12-08 0 4.170 4.170 4.180 4.160 4.270 4,791,825 20,256,317 4.2273 4.170 4.170 4.180 4.160 4.270 4,791,825 4.2273 0.00%
2025-12-05 0 4.170 4.160 4.170 4.130 4.270 6,224,000 26,200,376 4.2096 4.170 4.160 4.170 4.130 4.270 6,224,000 4.2096 0.24%
2025-12-04 0 4.160 4.160 4.170 4.150 4.250 1,782,200 7,492,460 4.2041 4.160 4.160 4.170 4.150 4.250 1,782,200 4.2041 -1.65%
2025-12-03 0 4.230 4.230 4.240 4.160 4.350 6,368,800 27,205,330 4.2717 4.230 4.230 4.240 4.160 4.350 6,368,800 4.2717 0.71%
2025-12-02 0 4.200 4.190 4.200 4.100 4.220 3,016,000 12,606,266 4.1798 4.200 4.190 4.200 4.100 4.220 3,016,000 4.1798 1.45%
2025-12-01 0 4.140 4.120 4.140 4.020 4.140 3,140,200 12,888,720 4.1044 4.140 4.120 4.140 4.020 4.140 3,140,200 4.1044 3.50%
2025-11-28 0 4.000 3.960 4.000 3.940 4.000 1,566,000 6,222,570 3.9735 4.000 3.960 4.000 3.940 4.000 1,566,000 3.9735 0.00%
2025-11-27 0 4.000 3.990 4.000 3.990 4.050 3,853,460 15,472,993 4.0154 4.000 3.990 4.000 3.990 4.050 3,853,460 4.0154 0.50%
2025-11-26 0 3.980 3.980 4.030 3.980 4.080 3,500,000 14,092,392 4.0264 3.980 3.980 4.030 3.980 4.080 3,500,000 4.0264 -0.25%
2025-11-25 0 3.990 3.990 4.000 3.980 4.040 2,318,500 9,286,615 4.0054 3.990 3.990 4.000 3.980 4.040 2,318,500 4.0054 0.25%
2025-11-24 0 3.980 3.980 3.990 3.920 4.030 2,507,540 9,989,870 3.9839 3.980 3.980 3.990 3.920 4.030 2,507,540 3.9839 0.25%
2025-11-21 0 3.970 3.960 3.970 3.920 4.030 5,160,500 20,485,013 3.9696 3.970 3.960 3.970 3.920 4.030 5,160,500 3.9696 -1.00%
2025-11-20 0 4.010 4.000 4.010 3.990 4.160 3,868,000 15,620,630 4.0384 4.010 4.000 4.010 3.990 4.160 3,868,000 4.0384 -2.43%
2025-11-19 0 4.110 4.110 4.120 4.080 4.160 2,960,000 12,215,804 4.1270 4.110 4.110 4.120 4.080 4.160 2,960,000 4.1270 0.00%
2025-11-18 0 4.110 4.110 4.120 4.070 4.150 2,678,000 10,969,340 4.0961 4.110 4.110 4.120 4.070 4.150 2,678,000 4.0961 -0.72%
2025-11-17 0 4.140 4.140 4.150 4.100 4.220 4,520,000 18,740,780 4.1462 4.140 4.140 4.150 4.100 4.220 4,520,000 4.1462 -1.90%
2025-11-14 0 4.220 4.220 4.230 4.210 4.270 1,150,000 4,872,940 4.2373 4.220 4.220 4.230 4.210 4.270 1,150,000 4.2373 -0.71%
2025-11-13 0 4.250 4.250 4.280 4.220 4.400 3,339,932 14,251,654 4.2670 4.250 4.250 4.280 4.220 4.400 3,339,932 4.2670 -3.41%
2025-11-12 0 4.400 4.390 4.400 4.310 4.500 7,324,100 32,226,173 4.4000 4.400 4.390 4.400 4.310 4.500 7,324,100 4.4000 3.29%
2025-11-11 0 4.260 4.240 4.260 4.200 4.290 1,178,818 5,004,368 4.2452 4.260 4.240 4.260 4.200 4.290 1,178,818 4.2452 -0.70%
2025-11-10 0 4.290 4.280 4.290 4.180 4.310 2,566,000 10,927,920 4.2587 4.290 4.280 4.290 4.180 4.310 2,566,000 4.2587 2.14%
2025-11-07 0 4.200 4.170 4.200 4.160 4.240 1,330,000 5,574,020 4.1910 4.200 4.170 4.200 4.160 4.240 1,330,000 4.1910 -1.41%
2025-11-06 0 4.260 4.250 4.260 4.240 4.290 1,126,000 4,789,940 4.2539 4.260 4.250 4.260 4.240 4.290 1,126,000 4.2539 0.00%
2025-11-05 0 4.260 4.250 4.260 4.130 4.270 2,026,000 8,563,800 4.2269 4.260 4.250 4.260 4.130 4.270 2,026,000 4.2269 1.67%
2025-11-04 0 4.190 4.190 4.200 4.120 4.270 1,950,707 8,120,968 4.1631 4.190 4.190 4.200 4.120 4.270 1,950,707 4.1631 0.24%
2025-11-03 0 4.180 4.180 4.190 4.140 4.230 2,264,500 9,482,275 4.1874 4.180 4.180 4.190 4.140 4.230 2,264,500 4.1874 0.72%
2025-10-31 0 4.150 4.150 4.160 4.060 4.230 5,892,000 24,614,304 4.1776 4.150 4.150 4.160 4.060 4.230 5,892,000 4.1776 2.72%
2025-10-30 0 4.040 4.030 4.040 3.990 4.100 5,076,000 20,553,620 4.0492 4.040 4.030 4.040 3.990 4.100 5,076,000 4.0492 0.00%
2025-10-28 0 4.040 4.040 4.050 4.040 4.120 1,797,085 7,295,475 4.0596 4.040 4.040 4.050 4.040 4.120 1,797,085 4.0596 -1.46%
2025-10-27 0 4.100 4.100 4.110 4.080 4.150 1,596,000 6,563,024 4.1122 4.100 4.100 4.110 4.080 4.150 1,596,000 4.1122 0.74%
2025-10-24 0 4.070 4.070 4.080 4.060 4.150 2,094,000 8,556,174 4.0860 4.070 4.070 4.080 4.060 4.150 2,094,000 4.0860 -1.45%
2025-10-23 0 4.130 4.120 4.130 4.080 4.400 9,060,000 37,986,460 4.1928 4.130 4.120 4.130 4.080 4.400 9,060,000 4.1928 -0.96%
2025-10-22 0 4.170 4.160 4.170 4.030 4.190 7,084,000 29,243,500 4.1281 4.170 4.160 4.170 4.030 4.190 7,084,000 4.1281 1.96%
2025-10-21 0 4.090 4.090 4.110 4.070 4.160 3,060,000 12,574,450 4.1093 4.090 4.090 4.110 4.070 4.160 3,060,000 4.1093 -0.73%
2025-10-20 0 4.120 4.090 4.120 4.040 4.130 2,134,005 8,699,040 4.0764 4.120 4.090 4.120 4.040 4.130 2,134,005 4.0764 1.98%
2025-10-17 0 4.040 4.030 4.040 4.020 4.170 2,526,000 10,267,875 4.0649 4.040 4.030 4.040 4.020 4.170 2,526,000 4.0649 -1.70%
2025-10-16 0 4.110 4.100 4.110 4.070 4.200 3,872,000 15,873,552 4.0996 4.110 4.100 4.110 4.070 4.200 3,872,000 4.0996 -0.48%
2025-10-15 0 4.130 4.110 4.130 4.010 4.160 4,918,000 20,169,546 4.1012 4.130 4.110 4.130 4.010 4.160 4,918,000 4.1012 1.23%
2025-10-14 0 4.080 4.070 4.080 4.070 4.240 3,103,500 12,766,830 4.1137 4.080 4.070 4.080 4.070 4.240 3,103,500 4.1137 -2.39%
2025-10-13 0 4.180 4.180 4.190 4.090 4.180 6,072,388 25,160,836 4.1435 4.180 4.180 4.190 4.090 4.180 6,072,388 4.1435 -0.24%
2025-10-10 0 4.190 4.170 4.190 4.160 4.270 2,462,981 10,335,937 4.1965 4.190 4.170 4.190 4.160 4.270 2,462,981 4.1965 -1.87%
2025-10-09 0 4.270 4.240 4.270 4.230 4.380 2,488,200 10,657,054 4.2830 4.270 4.240 4.270 4.230 4.380 2,488,200 4.2830 -0.47%
2025-10-08 0 4.290 4.260 4.290 4.220 4.310 1,861,074 7,919,880 4.2555 4.290 4.260 4.290 4.220 4.310 1,861,074 4.2555 -0.46%
2025-10-06 0 4.310 4.290 4.310 4.280 4.390 2,528,000 10,900,010 4.3117 4.310 4.290 4.310 4.280 4.390 2,528,000 4.3117 -2.71%
2025-10-03 0 4.430 4.420 4.430 4.320 4.460 2,478,000 10,850,350 4.3787 4.430 4.420 4.430 4.320 4.460 2,478,000 4.3787 -1.56%
2025-10-02 0 4.500 4.490 4.500 4.290 4.540 4,955,443 21,991,786 4.4379 4.500 4.490 4.500 4.290 4.540 4,955,443 4.4379 2.04%
2025-09-30 0 4.410 4.400 4.420 4.330 4.700 20,934,000 92,611,190 4.4240 4.410 4.400 4.420 4.330 4.700 20,934,000 4.4240 -6.17%
2025-09-29 0 4.700 4.700 4.730 4.590 4.730 4,500,000 20,962,250 4.6583 4.700 4.700 4.730 4.590 4.730 4,500,000 4.6583 0.21%
2025-09-26 0 4.690 4.690 4.730 4.690 4.870 8,654,000 41,413,688 4.7855 4.690 4.690 4.730 4.690 4.870 8,654,000 4.7855 -3.30%
2025-09-25 0 4.850 4.840 4.850 4.800 5.030 10,982,000 54,198,640 4.9352 4.850 4.840 4.850 4.800 5.030 10,982,000 4.9352 -2.61%
2025-09-24 0 4.980 4.950 4.980 4.750 5.200 23,590,407 118,264,350 5.0132 4.980 4.950 4.980 4.750 5.200 23,590,407 5.0132 3.75%
2025-09-23 0 4.800 4.790 4.800 4.540 4.940 28,065,055 132,497,255 4.7211 4.800 4.790 4.800 4.540 4.940 28,065,055 4.7211 5.49%
2025-09-22 0 4.550 4.540 4.550 4.420 4.550 3,270,000 14,752,290 4.5114 4.550 4.540 4.550 4.420 4.550 3,270,000 4.5114 0.66%
2025-09-19 0 4.520 4.500 4.520 4.360 4.520 11,034,000 49,011,130 4.4418 4.520 4.500 4.520 4.360 4.520 11,034,000 4.4418 0.00%
2025-09-18 0 4.520 4.520 4.530 4.410 4.700 16,808,043 76,756,785 4.5667 4.520 4.520 4.530 4.410 4.700 16,808,043 4.5667 2.03%
2025-09-17 0 4.430 4.410 4.430 4.400 4.480 4,000,015 17,742,138 4.4355 4.430 4.410 4.430 4.400 4.480 4,000,015 4.4355 0.68%
2025-09-16 0 4.400 4.380 4.410 4.330 4.520 8,934,000 39,605,040 4.4331 4.400 4.380 4.410 4.330 4.520 8,934,000 4.4331 -0.45%
2025-09-15 0 4.420 4.410 4.420 4.350 4.480 5,148,020 22,678,666 4.4053 4.420 4.410 4.420 4.350 4.480 5,148,020 4.4053 0.45%
2025-09-12 0 4.400 4.370 4.400 4.230 4.420 5,464,054 23,639,886 4.3264 4.400 4.370 4.400 4.230 4.420 5,464,054 4.3264 1.15%
2025-09-11 0 4.350 4.340 4.350 4.300 4.460 5,160,802 22,586,254 4.3765 4.350 4.340 4.350 4.300 4.460 5,160,802 4.3765 -0.23%
2025-09-10 0 4.360 4.360 4.370 3.990 4.380 18,793,100 80,410,401 4.2787 4.360 4.360 4.370 3.990 4.380 18,793,100 4.2787 7.65%
2025-09-09 0 4.050 4.010 4.050 4.000 4.150 5,640,000 22,899,940 4.0603 4.050 4.010 4.050 4.000 4.150 5,640,000 4.0603 -0.25%
2025-09-08 0 4.060 4.060 4.070 3.980 4.330 21,874,600 90,413,290 4.1333 4.060 4.060 4.070 3.980 4.330 21,874,600 4.1333 -2.87%
2025-09-05 0 4.180 4.170 4.180 4.030 4.230 9,560,036 39,733,756 4.1562 4.180 4.170 4.180 4.030 4.230 9,560,036 4.1562 3.98%
2025-09-04 0 4.020 4.000 4.020 3.960 4.040 1,580,000 6,319,180 3.9995 4.020 4.000 4.020 3.960 4.040 1,580,000 3.9995 0.50%
2025-09-03 0 4.000 3.980 4.000 3.950 4.050 1,986,000 7,943,380 3.9997 4.000 3.980 4.000 3.950 4.050 1,986,000 3.9997 0.50%
2025-09-02 0 3.980 3.970 3.980 3.930 4.010 1,376,000 5,477,980 3.9811 3.980 3.970 3.980 3.930 4.010 1,376,000 3.9811 0.51%
2025-09-01 0 3.960 3.950 3.960 3.900 3.980 1,468,680 5,793,842 3.9449 3.960 3.950 3.960 3.900 3.980 1,468,680 3.9449 -0.50%
2025-08-29 0 3.980 3.970 3.980 3.880 4.040 2,544,000 10,075,560 3.9605 3.980 3.970 3.980 3.880 4.040 2,544,000 3.9605 2.05%
2025-08-28 0 3.900 3.900 3.910 3.860 3.970 2,196,000 8,566,930 3.9012 3.900 3.900 3.910 3.860 3.970 2,196,000 3.9012 -2.26%
2025-08-27 0 3.990 3.980 3.990 3.900 4.130 5,395,220 21,513,536 3.9875 3.990 3.980 3.990 3.900 4.130 5,395,220 3.9875 -1.97%
2025-08-26 0 4.070 4.060 4.070 3.920 4.120 5,562,000 22,335,636 4.0158 4.070 4.060 4.070 3.920 4.120 5,562,000 4.0158 -2.40%
2025-08-25 0 4.170 4.160 4.170 3.600 4.330 28,987,318 117,306,135 4.0468 4.170 4.160 4.170 3.600 4.330 28,987,318 4.0468 20.52%
2025-08-22 0 3.460 3.450 3.470 3.410 3.470 1,544,505 5,305,587 3.4351 3.460 3.450 3.470 3.410 3.470 1,544,505 3.4351 0.87%
2025-08-21 0 3.430 3.420 3.430 3.360 3.450 2,688,605 9,199,308 3.4216 3.430 3.420 3.430 3.360 3.450 2,688,605 3.4216 0.59%
2025-08-20 0 3.410 3.400 3.410 3.300 3.420 2,139,217 7,227,456 3.3786 3.410 3.400 3.410 3.300 3.420 2,139,217 3.3786 1.49%
2025-08-19 0 3.360 3.340 3.360 3.320 3.360 972,013 3,251,062 3.3447 3.360 3.340 3.360 3.320 3.360 972,013 3.3447 0.60%
2025-08-18 0 3.340 3.330 3.350 3.330 3.390 949,593 3,182,504 3.3514 3.340 3.330 3.350 3.330 3.390 949,593 3.3514 0.30%
2025-08-15 0 3.330 3.320 3.330 3.310 3.340 1,650,000 5,485,120 3.3243 3.330 3.320 3.330 3.310 3.340 1,650,000 3.3243 0.00%
2025-08-14 0 3.330 3.330 3.340 3.320 3.350 942,891 3,143,902 3.3343 3.330 3.330 3.340 3.320 3.350 942,891 3.3343 0.00%
2025-08-13 0 3.330 3.330 3.340 3.320 3.370 901,123 3,009,272 3.3395 3.330 3.330 3.340 3.320 3.370 901,123 3.3395 -0.60%
2025-08-12 0 3.350 3.330 3.360 3.310 3.360 727,065 2,428,584 3.3403 3.350 3.330 3.360 3.310 3.360 727,065 3.3403 -0.30%
2025-08-11 0 3.360 3.340 3.360 3.290 3.360 1,758,014 5,830,646 3.3166 3.360 3.340 3.360 3.290 3.360 1,758,014 3.3166 2.13%
2025-08-08 0 3.290 3.290 3.300 3.280 3.320 702,000 2,311,410 3.2926 3.290 3.290 3.300 3.280 3.320 702,000 3.2926 -0.90%
2025-08-07 0 3.320 3.320 3.330 3.300 3.360 776,014 2,584,904 3.3310 3.320 3.320 3.330 3.300 3.360 776,014 3.3310 0.00%
2025-08-06 0 3.320 3.290 3.320 3.260 3.320 1,170,000 3,842,842 3.2845 3.320 3.290 3.320 3.260 3.320 1,170,000 3.2845 1.22%
2025-08-05 0 3.280 3.270 3.280 3.270 3.320 296,190 974,590 3.2904 3.280 3.270 3.280 3.270 3.320 296,190 3.2904 -1.20%
2025-08-04 0 3.320 3.300 3.320 3.240 3.320 1,040,948 3,429,668 3.2948 3.320 3.300 3.320 3.240 3.320 1,040,948 3.2948 2.15%
2025-08-01 0 3.250 3.240 3.250 3.220 3.270 1,832,783 5,956,093 3.2498 3.250 3.240 3.250 3.220 3.270 1,832,783 3.2498 -0.91%
2025-07-31 0 3.280 3.270 3.280 3.240 3.350 1,993,636 6,526,340 3.2736 3.280 3.270 3.280 3.240 3.350 1,993,636 3.2736 -1.20%
2025-07-30 0 3.320 3.320 3.340 3.300 3.360 1,341,266 4,466,055 3.3297 3.320 3.320 3.340 3.300 3.360 1,341,266 3.3297 0.00%
2025-07-29 0 3.320 3.320 3.350 3.300 3.360 1,099,431 3,653,510 3.3231 3.320 3.320 3.350 3.300 3.360 1,099,431 3.3231 -1.19%
2025-07-28 0 3.360 3.340 3.360 3.270 3.370 2,584,035 8,618,475 3.3353 3.360 3.340 3.360 3.270 3.370 2,584,035 3.3353 2.13%
2025-07-25 0 3.290 3.290 3.310 3.240 3.310 2,272,028 7,454,654 3.2811 3.290 3.290 3.310 3.240 3.310 2,272,028 3.2811 1.54%
2025-07-24 0 3.240 3.230 3.240 3.230 3.260 1,516,643 4,922,369 3.2456 3.240 3.230 3.240 3.230 3.260 1,516,643 3.2456 0.62%
2025-07-23 0 3.220 3.210 3.220 3.200 3.250 1,172,014 3,774,604 3.2206 3.220 3.210 3.220 3.200 3.250 1,172,014 3.2206 0.62%
2025-07-22 0 3.200 3.200 3.220 3.160 3.230 2,056,014 6,593,564 3.2070 3.200 3.200 3.220 3.160 3.230 2,056,014 3.2070 0.31%
2025-07-21 0 3.190 3.180 3.190 3.160 3.200 1,074,855 3,411,397 3.1738 3.190 3.180 3.190 3.160 3.200 1,074,855 3.1738 0.00%
2025-07-18 0 3.190 3.170 3.190 3.150 3.200 2,456,000 7,807,800 3.1791 3.190 3.170 3.190 3.150 3.200 2,456,000 3.1791 0.63%
2025-07-17 0 3.170 3.140 3.170 3.130 3.200 1,504,000 4,751,410 3.1592 3.170 3.140 3.170 3.130 3.200 1,504,000 3.1592 0.96%
2025-07-16 0 3.140 3.140 3.180 3.140 3.180 772,000 2,433,344 3.1520 3.140 3.140 3.180 3.140 3.180 772,000 3.1520 -1.26%
2025-07-15 0 3.180 3.180 3.190 3.150 3.200 1,050,774 3,334,973 3.1738 3.180 3.180 3.190 3.150 3.200 1,050,774 3.1738 -0.93%
2025-07-14 0 3.210 3.190 3.210 3.130 3.220 1,185,592 3,786,323 3.1936 3.210 3.190 3.210 3.130 3.220 1,185,592 3.1936 2.23%
2025-07-11 0 3.140 3.140 3.170 3.140 3.180 1,150,689 3,634,643 3.1587 3.140 3.140 3.170 3.140 3.180 1,150,689 3.1587 -0.32%
2025-07-10 0 3.150 3.150 3.180 3.140 3.220 904,072 2,869,224 3.1737 3.150 3.150 3.180 3.140 3.220 904,072 3.1737 -1.56%
2025-07-09 0 3.200 3.180 3.200 3.120 3.200 1,319,485 4,184,728 3.1715 3.200 3.180 3.200 3.120 3.200 1,319,485 3.1715 1.59%
2025-07-08 0 3.150 3.150 3.170 3.150 3.230 785,892 2,495,147 3.1749 3.150 3.150 3.170 3.150 3.230 785,892 3.1749 -2.17%
2025-07-07 0 3.220 3.200 3.220 3.190 3.250 754,000 2,430,860 3.2240 3.220 3.200 3.220 3.190 3.250 754,000 3.2240 0.00%
2025-07-04 0 3.220 3.200 3.220 3.170 3.230 696,000 2,222,110 3.1927 3.220 3.200 3.220 3.170 3.230 696,000 3.1927 -0.92%
2025-07-03 0 3.250 3.220 3.250 3.210 3.270 1,385,261 4,484,415 3.2372 3.250 3.220 3.250 3.210 3.270 1,385,261 3.2372 0.93%
2025-07-02 0 3.220 3.220 3.230 3.030 3.290 4,424,421 14,179,020 3.2047 3.220 3.220 3.230 3.030 3.290 4,424,421 3.2047 4.89%
2025-06-30 0 3.070 3.030 3.070 3.000 3.070 2,264,294 6,894,261 3.0448 3.070 3.030 3.070 3.000 3.070 2,264,294 3.0448 0.99%
2025-06-27 0 3.040 3.030 3.040 3.020 3.060 1,670,000 5,076,520 3.0398 3.040 3.030 3.040 3.020 3.060 1,670,000 3.0398 -0.33%
2025-06-26 0 3.050 3.040 3.050 2.980 3.070 2,120,000 6,439,140 3.0373 3.050 3.040 3.050 2.980 3.070 2,120,000 3.0373 2.35%
2025-06-25 0 2.980 2.960 2.980 2.930 2.980 2,499,052 7,404,891 2.9631 2.980 2.960 2.980 2.930 2.980 2,499,052 2.9631 1.71%
2025-06-24 0 2.930 2.910 2.930 2.890 2.950 2,026,000 5,902,579 2.9134 2.930 2.910 2.930 2.890 2.950 2,026,000 2.9134 1.03%
2025-06-23 0 2.900 2.870 2.900 2.860 2.900 1,733,452 4,986,514 2.8766 2.900 2.870 2.900 2.860 2.900 1,733,452 2.8766 0.00%
2025-06-20 0 2.900 2.880 2.900 2.870 2.910 1,818,000 5,255,680 2.8909 2.900 2.880 2.900 2.870 2.910 1,818,000 2.8909 -0.34%
2025-06-19 0 2.910 2.890 2.910 2.890 2.940 2,064,627 6,009,273 2.9106 2.910 2.890 2.910 2.890 2.940 2,064,627 2.9106 -0.68%
2025-06-18 0 2.930 2.920 2.930 2.920 2.980 2,031,857 5,961,260 2.9339 2.930 2.920 2.930 2.920 2.980 2,031,857 2.9339 -1.68%
2025-06-17 0 2.980 2.960 2.980 2.920 3.040 2,063,311 6,123,035 2.9676 2.980 2.960 2.980 2.920 3.040 2,063,311 2.9676 0.88%
2025-06-16 0 3.120 3.110 3.120 3.090 3.120 1,840,072 5,726,020 3.1118 2.954 2.945 2.954 2.926 2.954 1,943,475 2.9463 0.32%
2025-06-13 0 3.110 3.110 3.120 3.080 3.120 1,892,978 5,864,871 3.0982 2.945 2.945 2.954 2.916 2.954 1,999,354 2.9334 0.00%
2025-06-12 0 3.110 3.100 3.110 3.100 3.120 568,007 1,764,255 3.1060 2.945 2.935 2.945 2.935 2.954 599,926 2.9408 0.00%
2025-06-11 0 3.110 3.110 3.130 3.080 3.130 1,039,635 3,231,741 3.1085 2.945 2.945 2.963 2.916 2.963 1,098,057 2.9431 -0.32%
2025-06-10 0 3.120 3.100 3.120 3.100 3.120 1,049,020 3,263,041 3.1106 2.954 2.935 2.954 2.935 2.954 1,107,970 2.9451 0.65%
2025-06-09 0 3.100 3.090 3.100 3.090 3.130 1,128,000 3,509,280 3.1111 2.935 2.926 2.935 2.926 2.963 1,191,388 2.9455 -0.96%
2025-06-06 0 3.130 3.120 3.130 3.110 3.150 830,000 2,591,080 3.1218 2.963 2.954 2.963 2.945 2.982 876,642 2.9557 -0.32%
2025-06-05 0 3.140 3.120 3.140 3.110 3.150 1,743,105 5,453,843 3.1288 2.973 2.954 2.973 2.945 2.982 1,841,059 2.9623 -0.32%
2025-06-04 0 3.150 3.140 3.150 3.090 3.150 1,565,752 4,889,003 3.1225 2.982 2.973 2.982 2.926 2.982 1,653,739 2.9563 1.61%
2025-06-03 0 3.100 3.090 3.100 3.080 3.110 294,000 909,770 3.0945 2.935 2.926 2.935 2.916 2.945 310,521 2.9298 0.98%
2025-06-02 0 3.070 3.070 3.100 3.030 3.090 826,000 2,534,900 3.0689 2.907 2.907 2.935 2.869 2.926 872,417 2.9056 -0.65%
2025-05-30 0 3.090 3.090 3.100 3.090 3.150 1,262,810 3,926,623 3.1094 2.926 2.926 2.935 2.926 2.982 1,333,774 2.9440 -1.59%
2025-05-29 0 3.140 3.120 3.140 3.070 3.140 948,000 2,956,408 3.1186 2.973 2.954 2.973 2.907 2.973 1,001,273 2.9526 0.96%
2025-05-28 0 3.110 3.100 3.110 3.100 3.130 180,000 559,880 3.1104 2.945 2.935 2.945 2.935 2.963 190,115 2.9450 -0.64%
2025-05-27 0 3.130 3.110 3.130 3.060 3.130 1,050,000 3,247,761 3.0931 2.963 2.945 2.963 2.897 2.963 1,109,005 2.9285 0.32%
2025-05-26 0 3.120 3.100 3.120 3.080 3.130 250,000 778,480 3.1139 2.954 2.935 2.954 2.916 2.963 264,049 2.9482 0.32%
2025-05-23 0 3.110 3.100 3.110 3.080 3.180 862,000 2,683,340 3.1129 2.945 2.935 2.945 2.916 3.011 910,440 2.9473 -1.27%
2025-05-22 0 3.150 3.140 3.150 3.110 3.170 2,022,900 6,342,187 3.1352 2.982 2.973 2.982 2.945 3.001 2,136,577 2.9684 0.32%
2025-05-21 0 3.140 3.130 3.140 3.120 3.170 1,192,000 3,743,760 3.1407 2.973 2.963 2.973 2.954 3.001 1,258,984 2.9736 -1.87%
2025-05-20 0 3.200 3.180 3.200 3.180 3.260 728,790 2,328,340 3.1948 3.030 3.011 3.030 3.011 3.087 769,744 3.0248 0.00%
2025-05-19 0 3.200 3.180 3.200 3.180 3.260 1,308,810 4,183,627 3.1965 3.030 3.011 3.030 3.011 3.087 1,382,359 3.0264 -1.54%
2025-05-16 0 3.250 3.220 3.250 3.220 3.300 886,000 2,880,595 3.2512 3.077 3.049 3.077 3.049 3.124 935,789 3.0783 -0.91%
2025-05-15 0 3.280 3.260 3.280 3.230 3.350 3,194,000 10,404,116 3.2574 3.105 3.087 3.105 3.058 3.172 3,373,487 3.0841 0.61%
2025-05-14 0 3.260 3.250 3.260 3.210 3.290 1,478,438 4,803,609 3.2491 3.087 3.077 3.087 3.039 3.115 1,561,519 3.0762 -0.91%
2025-05-13 0 3.290 3.280 3.290 3.200 3.320 2,732,603 8,943,684 3.2730 3.115 3.105 3.115 3.030 3.143 2,886,162 3.0988 2.49%
2025-05-12 0 3.210 3.210 3.250 3.190 3.250 1,155,631 3,716,436 3.2159 3.039 3.039 3.077 3.020 3.077 1,220,572 3.0448 0.31%
2025-05-09 0 3.200 3.180 3.200 3.150 3.230 1,537,505 4,889,201 3.1800 3.030 3.011 3.030 2.982 3.058 1,623,905 3.0108 0.00%
2025-05-08 0 3.200 3.190 3.210 3.140 3.260 2,112,400 6,705,570 3.1744 3.030 3.020 3.039 2.973 3.087 2,231,106 3.0055 0.31%
2025-05-07 0 3.190 3.180 3.190 3.150 3.250 9,086,901 29,077,778 3.2000 3.020 3.011 3.020 2.982 3.077 9,597,539 3.0297 1.27%
2025-05-06 0 3.150 3.130 3.150 3.100 3.160 2,192,017 6,890,913 3.1436 2.982 2.963 2.982 2.935 2.992 2,315,197 2.9764 1.29%
2025-05-02 0 3.110 3.110 3.130 3.080 3.150 1,052,000 3,283,180 3.1209 2.945 2.945 2.963 2.916 2.982 1,111,117 2.9548 0.32%
2025-04-30 0 3.100 3.090 3.120 3.060 3.120 1,644,000 5,083,678 3.0923 2.935 2.926 2.954 2.897 2.954 1,736,385 2.9277 0.32%
2025-04-29 0 3.090 3.050 3.090 3.020 3.100 2,552,000 7,853,912 3.0776 2.926 2.888 2.926 2.859 2.935 2,695,410 2.9138 2.32%
2025-04-28 0 3.020 3.020 3.040 3.020 3.100 866,000 2,656,050 3.0670 2.859 2.859 2.878 2.859 2.935 914,665 2.9039 -2.58%
2025-04-25 0 3.100 3.070 3.100 3.080 3.120 2,110,881 6,543,227 3.0998 2.935 2.907 2.935 2.916 2.954 2,229,502 2.9348 1.31%
2025-04-24 0 3.060 3.050 3.060 3.040 3.110 4,298,000 13,166,310 3.0634 2.897 2.888 2.897 2.878 2.945 4,539,526 2.9004 -0.33%
2025-04-23 0 3.070 3.050 3.070 3.040 3.080 1,872,075 5,733,745 3.0628 2.907 2.888 2.907 2.878 2.916 1,977,276 2.8998 0.33%
2025-04-22 0 3.060 3.050 3.060 3.040 3.090 1,454,000 4,459,102 3.0668 2.897 2.888 2.897 2.878 2.926 1,535,708 2.9036 -0.33%
2025-04-17 0 3.070 3.060 3.070 3.010 3.090 4,681,064 14,281,885 3.0510 2.907 2.897 2.907 2.850 2.926 4,944,116 2.8887 1.66%
2025-04-16 0 3.020 3.000 3.020 2.990 3.050 2,020,000 6,095,358 3.0175 2.859 2.840 2.859 2.831 2.888 2,133,514 2.8570 -0.66%
2025-04-15 0 3.040 3.000 3.040 2.960 3.040 2,124,000 6,390,280 3.0086 2.878 2.840 2.878 2.803 2.878 2,243,358 2.8485 0.66%
2025-04-14 0 3.020 2.980 3.020 2.960 3.030 1,623,761 4,866,214 2.9969 2.859 2.821 2.859 2.803 2.869 1,715,008 2.8374 1.68%
2025-04-11 0 2.970 2.960 2.970 2.890 3.030 2,054,664 6,126,348 2.9817 2.812 2.803 2.812 2.736 2.869 2,170,126 2.8230 0.68%
2025-04-10 0 2.950 2.930 2.950 2.900 3.010 3,460,000 10,134,060 2.9289 2.793 2.774 2.793 2.746 2.850 3,654,435 2.7731 -1.01%
2025-04-09 0 2.980 2.930 2.980 2.830 3.010 8,924,539 26,366,886 2.9544 2.821 2.774 2.821 2.679 2.850 9,426,053 2.7972 3.83%
2025-04-08 0 2.870 2.870 2.880 2.800 2.900 7,488,000 21,398,516 2.8577 2.717 2.717 2.727 2.651 2.746 7,908,788 2.7057 0.70%
2025-04-07 0 2.850 2.820 2.850 2.670 2.880 4,258,000 11,943,340 2.8049 2.698 2.670 2.698 2.528 2.727 4,497,278 2.6557 -4.36%
2025-04-03 0 2.980 2.980 3.030 2.970 3.020 2,954,000 8,820,360 2.9859 2.821 2.821 2.869 2.812 2.859 3,120,000 2.8270 -1.65%
2025-04-02 0 3.030 3.000 3.030 2.970 3.070 854,642 2,574,750 3.0127 2.869 2.840 2.869 2.812 2.907 902,669 2.8524 -0.98%
2025-04-01 0 3.060 3.060 3.070 2.990 3.110 2,916,620 8,991,113 3.0827 2.897 2.897 2.907 2.831 2.945 3,080,519 2.9187 1.32%
2025-03-31 0 3.020 3.020 3.030 2.960 3.040 1,242,000 3,721,220 2.9962 2.859 2.859 2.869 2.803 2.878 1,311,794 2.8367 -0.33%
2025-03-28 0 3.030 2.980 3.030 2.990 3.080 1,389,951 4,199,729 3.0215 2.869 2.821 2.869 2.831 2.916 1,468,059 2.8607 -2.26%
2025-03-27 0 3.100 3.080 3.100 2.920 3.100 5,714,000 17,376,180 3.0410 2.935 2.916 2.935 2.765 2.935 6,035,098 2.8792 5.80%
2025-03-26 0 2.930 2.930 2.940 2.910 2.970 1,994,434 5,862,038 2.9392 2.774 2.774 2.784 2.755 2.812 2,106,511 2.7828 -2.33%
2025-03-25 0 3.000 2.980 3.000 2.750 3.000 9,748,000 28,540,420 2.9278 2.840 2.821 2.840 2.604 2.840 10,295,789 2.7720 7.91%
2025-03-24 0 2.780 2.740 2.780 2.720 2.790 697,993 1,919,241 2.7497 2.632 2.594 2.632 2.575 2.642 737,217 2.6034 1.46%
2025-03-21 0 2.740 2.740 2.750 2.730 2.810 1,428,000 3,934,500 2.7553 2.594 2.594 2.604 2.585 2.660 1,508,246 2.6087 -1.08%
2025-03-20 0 2.770 2.770 2.780 2.760 2.820 1,030,000 2,869,780 2.7862 2.623 2.623 2.632 2.613 2.670 1,087,881 2.6380 -0.72%
2025-03-19 0 2.790 2.790 2.800 2.770 2.810 881,940 2,459,831 2.7891 2.642 2.642 2.651 2.623 2.660 931,501 2.6407 0.00%
2025-03-18 0 2.790 2.790 2.800 2.780 2.830 988,850 2,768,540 2.7998 2.642 2.642 2.651 2.632 2.679 1,044,418 2.6508 -0.36%
2025-03-17 0 2.800 2.800 2.810 2.770 2.820 1,654,000 4,632,120 2.8006 2.651 2.651 2.660 2.623 2.670 1,746,947 2.6516 1.08%
2025-03-14 0 2.770 2.770 2.790 2.760 2.790 658,000 1,826,200 2.7754 2.623 2.623 2.642 2.613 2.642 694,976 2.6277 0.00%
2025-03-13 0 2.770 2.770 2.790 2.770 2.810 1,208,000 3,363,482 2.7843 2.623 2.623 2.642 2.623 2.660 1,275,884 2.6362 -0.36%
2025-03-12 0 2.780 2.780 2.790 2.750 2.800 1,316,704 3,655,761 2.7764 2.632 2.632 2.642 2.604 2.651 1,390,696 2.6287 0.00%
2025-03-11 0 2.780 2.760 2.780 2.730 2.790 1,020,995 2,823,569 2.7655 2.632 2.613 2.632 2.585 2.642 1,078,370 2.6184 1.09%
2025-03-10 0 2.750 2.740 2.750 2.740 2.820 1,084,000 2,988,012 2.7565 2.604 2.594 2.604 2.594 2.670 1,144,915 2.6098 -1.08%
2025-03-07 0 2.780 2.780 2.800 2.770 2.820 936,545 2,614,534 2.7917 2.632 2.632 2.651 2.623 2.670 989,174 2.6431 -1.42%
2025-03-06 0 2.820 2.800 2.820 2.760 2.820 1,380,000 3,865,430 2.8010 2.670 2.651 2.670 2.613 2.670 1,457,549 2.6520 1.81%
2025-03-05 0 2.770 2.770 2.780 2.730 2.800 2,446,638 6,745,389 2.7570 2.623 2.623 2.632 2.585 2.651 2,584,127 2.6103 0.36%
2025-03-04 0 2.760 2.740 2.760 2.670 2.760 1,767,455 4,809,285 2.7210 2.613 2.594 2.613 2.528 2.613 1,866,777 2.5763 1.10%
2025-03-03 0 2.730 2.710 2.730 2.710 2.760 1,824,000 4,984,310 2.7326 2.585 2.566 2.585 2.566 2.613 1,926,500 2.5872 1.11%
2025-02-28 0 2.700 2.700 2.740 2.700 2.810 5,514,000 15,062,700 2.7317 2.556 2.556 2.594 2.556 2.660 5,823,859 2.5864 -3.23%
2025-02-27 0 2.790 2.780 2.790 2.740 2.830 4,334,000 12,121,980 2.7969 2.642 2.632 2.642 2.594 2.679 4,577,549 2.6481 2.95%
2025-02-26 0 2.710 2.710 2.730 2.690 2.740 3,050,011 8,277,110 2.7138 2.566 2.566 2.585 2.547 2.594 3,221,406 2.5694 0.74%
2025-02-25 0 2.690 2.690 2.700 2.630 2.760 4,418,000 11,921,829 2.6985 2.547 2.547 2.556 2.490 2.613 4,666,269 2.5549 1.51%
2025-02-24 0 2.650 2.640 2.660 2.600 2.710 7,294,000 19,464,599 2.6686 2.509 2.500 2.518 2.462 2.566 7,703,886 2.5266 1.53%
2025-02-21 0 2.610 2.600 2.610 2.540 2.630 5,710,000 14,885,170 2.6069 2.471 2.462 2.471 2.405 2.490 6,030,873 2.4682 2.35%
2025-02-20 0 2.550 2.540 2.550 2.540 2.570 1,732,000 4,419,660 2.5518 2.414 2.405 2.414 2.405 2.433 1,829,330 2.4160 0.39%
2025-02-19 0 2.540 2.530 2.540 2.530 2.560 1,986,000 5,040,980 2.5383 2.405 2.395 2.405 2.395 2.424 2,097,603 2.4032 -0.39%
2025-02-18 0 2.550 2.540 2.550 2.540 2.600 3,067,559 7,835,275 2.5542 2.414 2.405 2.414 2.405 2.462 3,239,940 2.4183 -1.54%
2025-02-17 0 2.590 2.580 2.590 2.530 2.600 1,098,274 2,824,995 2.5722 2.452 2.443 2.452 2.395 2.462 1,159,991 2.4354 1.97%
2025-02-14 0 2.540 2.540 2.550 2.530 2.580 3,200,744 8,146,398 2.5452 2.405 2.405 2.414 2.395 2.443 3,380,610 2.4097 -0.39%
2025-02-13 0 2.550 2.550 2.570 2.510 2.590 2,216,000 5,671,245 2.5592 2.414 2.414 2.433 2.376 2.452 2,340,528 2.4231 -0.78%
2025-02-12 0 2.570 2.550 2.570 2.550 2.590 867,473 2,223,891 2.5636 2.433 2.414 2.433 2.414 2.452 916,221 2.4272 0.78%
2025-02-11 0 2.550 2.540 2.560 2.540 2.600 1,203,719 3,078,489 2.5575 2.414 2.405 2.424 2.405 2.462 1,271,362 2.4214 -1.92%
2025-02-10 0 2.600 2.590 2.600 2.590 2.640 1,266,000 3,300,419 2.6070 2.462 2.452 2.462 2.452 2.500 1,337,143 2.4683 -0.76%
2025-02-07 0 2.620 2.610 2.620 2.600 2.650 1,876,000 4,923,880 2.6247 2.481 2.471 2.481 2.462 2.509 1,981,422 2.4850 -1.13%
2025-02-06 0 2.650 2.640 2.650 2.620 2.660 521,000 1,379,290 2.6474 2.509 2.500 2.509 2.481 2.518 550,278 2.5065 0.38%
2025-02-05 0 2.640 2.630 2.650 2.630 2.690 999,935 2,650,109 2.6503 2.500 2.490 2.509 2.490 2.547 1,056,126 2.5093 -1.49%
2025-02-04 0 2.680 2.660 2.680 2.630 2.680 1,616,000 4,306,340 2.6648 2.537 2.518 2.537 2.490 2.537 1,706,811 2.5230 0.75%
2025-02-03 0 2.660 2.640 2.660 2.610 2.660 550,300 1,453,674 2.6416 2.518 2.500 2.518 2.471 2.518 581,224 2.5011 -0.75%
2025-01-28 0 2.680 2.660 2.680 2.650 2.700 458,282 1,226,641 2.6766 2.537 2.518 2.537 2.509 2.556 484,035 2.5342 0.00%
2025-01-27 0 2.680 2.670 2.680 2.660 2.700 398,000 1,066,319 2.6792 2.537 2.528 2.537 2.518 2.556 420,366 2.5366 0.75%
2025-01-24 0 2.660 2.660 2.680 2.660 2.710 280,000 748,440 2.6730 2.518 2.518 2.537 2.518 2.566 295,735 2.5308 -0.37%
2025-01-23 0 2.670 2.660 2.670 2.640 2.720 1,069,295 2,852,566 2.6677 2.528 2.518 2.528 2.500 2.575 1,129,384 2.5258 -1.11%
2025-01-22 0 2.700 2.660 2.700 2.640 2.710 2,296,000 6,146,660 2.6771 2.556 2.518 2.556 2.500 2.566 2,425,024 2.5347 1.12%
2025-01-21 0 2.670 2.650 2.670 2.650 2.700 1,074,200 2,872,078 2.6737 2.528 2.509 2.528 2.509 2.556 1,134,565 2.5314 -0.74%
2025-01-20 0 2.690 2.660 2.690 2.610 2.690 2,238,000 5,913,572 2.6423 2.547 2.518 2.547 2.471 2.547 2,363,764 2.5018 0.37%
2025-01-17 0 2.680 2.660 2.680 2.640 2.700 1,192,200 3,185,854 2.6722 2.537 2.518 2.537 2.500 2.556 1,259,196 2.5301 -0.37%
2025-01-16 0 2.690 2.690 2.700 2.650 2.720 1,384,400 3,724,888 2.6906 2.547 2.547 2.556 2.509 2.575 1,462,196 2.5475 1.13%
2025-01-15 0 2.660 2.640 2.670 2.630 2.690 532,000 1,412,900 2.6558 2.518 2.500 2.528 2.490 2.547 561,896 2.5145 -1.12%
2025-01-14 0 2.690 2.690 2.700 2.490 2.700 7,173,234 18,903,500 2.6353 2.547 2.547 2.556 2.358 2.556 7,576,334 2.4951 7.60%
2025-01-13 0 2.500 2.490 2.500 2.460 2.540 1,530,141 3,833,630 2.5054 2.367 2.358 2.367 2.329 2.405 1,616,127 2.3721 0.00%
2025-01-10 0 2.500 2.500 2.510 2.460 2.530 2,276,000 5,692,340 2.5010 2.367 2.367 2.376 2.329 2.395 2,403,900 2.3680 0.00%
2025-01-09 0 2.500 2.470 2.500 2.480 2.510 456,000 1,137,750 2.4951 2.367 2.339 2.367 2.348 2.376 481,625 2.3623 0.81%
2025-01-08 0 2.480 2.460 2.480 2.460 2.510 636,000 1,581,930 2.4873 2.348 2.329 2.348 2.329 2.376 671,740 2.3550 0.00%
2025-01-07 0 2.480 2.470 2.480 2.450 2.510 1,186,000 2,930,600 2.4710 2.348 2.339 2.348 2.320 2.376 1,252,647 2.3395 0.00%
2025-01-06 0 2.480 2.480 2.510 2.440 2.520 3,904,720 9,645,172 2.4701 2.348 2.348 2.376 2.310 2.386 4,124,146 2.3387 1.64%
2025-01-03 0 2.440 2.440 2.470 2.440 2.500 1,628,000 4,028,099 2.4743 2.310 2.310 2.339 2.310 2.367 1,719,485 2.3426 -2.01%
2025-01-02 0 2.490 2.460 2.490 2.460 2.500 688,000 1,705,800 2.4794 2.358 2.329 2.358 2.329 2.367 726,662 2.3474 -0.40%
2024-12-31 0 2.500 2.490 2.500 2.480 2.510 130,000 324,640 2.4972 2.367 2.358 2.367 2.348 2.376 137,305 2.3644 -0.40%
2024-12-30 0 2.510 2.500 2.510 2.480 2.530 789,949 1,973,246 2.4979 2.376 2.367 2.376 2.348 2.395 834,340 2.3650 0.40%
2024-12-27 0 2.500 2.500 2.520 2.450 2.530 1,839,700 4,591,862 2.4960 2.367 2.367 2.386 2.320 2.395 1,943,082 2.3632 2.46%
2024-12-24 0 2.440 2.440 2.460 2.440 2.460 546,000 1,338,980 2.4523 2.310 2.310 2.329 2.310 2.329 576,682 2.3219 -0.41%
2024-12-23 0 2.450 2.440 2.450 2.440 2.470 357,059 875,191 2.4511 2.320 2.310 2.320 2.310 2.339 377,124 2.3207 0.41%
2024-12-20 0 2.440 2.430 2.440 2.410 2.480 1,884,000 4,604,080 2.4438 2.310 2.301 2.310 2.282 2.348 1,989,871 2.3138 -1.61%
2024-12-19 0 2.480 2.470 2.480 2.470 2.490 886,000 2,197,020 2.4797 2.348 2.339 2.348 2.339 2.358 935,789 2.3478 0.00%
2024-12-18 0 2.480 2.470 2.480 2.460 2.500 962,000 2,381,080 2.4751 2.348 2.339 2.348 2.329 2.367 1,016,060 2.3434 0.40%
2024-12-17 0 2.470 2.470 2.490 2.470 2.510 694,800 1,724,030 2.4813 2.339 2.339 2.358 2.339 2.376 733,844 2.3493 -1.59%
2024-12-16 0 2.510 2.480 2.510 2.470 2.530 1,638,000 4,079,372 2.4905 2.376 2.348 2.376 2.339 2.395 1,730,047 2.3580 -0.40%
2024-12-13 0 2.520 2.500 2.520 2.490 2.540 664,000 1,667,589 2.5114 2.386 2.367 2.386 2.358 2.405 701,313 2.3778 0.00%
2024-12-12 0 2.520 2.510 2.520 2.480 2.540 3,756,000 9,425,792 2.5095 2.386 2.376 2.386 2.348 2.405 3,967,068 2.3760 1.20%
2024-12-11 0 2.490 2.490 2.510 2.480 2.530 1,298,183 3,243,804 2.4987 2.358 2.358 2.376 2.348 2.395 1,371,134 2.3658 0.40%
2024-12-10 0 2.480 2.470 2.480 2.470 2.580 1,324,000 3,320,455 2.5079 2.348 2.339 2.348 2.339 2.443 1,398,402 2.3745 -0.80%
2024-12-09 0 2.500 2.490 2.500 2.480 2.500 456,000 1,137,141 2.4937 2.367 2.358 2.367 2.348 2.367 481,625 2.3611 0.00%
2024-12-06 0 2.500 2.470 2.500 2.470 2.530 222,000 553,485 2.4932 2.367 2.339 2.367 2.339 2.395 234,475 2.3605 1.21%
2024-12-05 0 2.470 2.470 2.500 2.470 2.510 526,000 1,310,904 2.4922 2.339 2.339 2.367 2.339 2.376 555,559 2.3596 -1.59%
2024-12-04 0 2.510 2.490 2.520 2.490 2.520 984,000 2,462,129 2.5022 2.376 2.358 2.386 2.358 2.386 1,039,296 2.3690 0.40%
2024-12-03 0 2.500 2.500 2.520 2.480 2.520 560,000 1,402,731 2.5049 2.367 2.367 2.386 2.348 2.386 591,469 2.3716 0.81%
2024-12-02 0 2.480 2.480 2.500 2.470 2.500 1,026,000 2,547,863 2.4833 2.348 2.348 2.367 2.339 2.367 1,083,656 2.3512 1.64%
2024-11-29 0 2.440 2.440 2.460 2.410 2.470 618,000 1,508,720 2.4413 2.310 2.310 2.329 2.282 2.339 652,729 2.3114 0.41%
2024-11-28 0 2.430 2.400 2.430 2.390 2.430 638,000 1,537,091 2.4092 2.301 2.272 2.301 2.263 2.301 673,852 2.2810 1.25%
2024-11-27 0 2.400 2.390 2.410 2.360 2.400 1,376,000 3,282,880 2.3858 2.272 2.263 2.282 2.234 2.272 1,453,324 2.2589 0.42%
2024-11-26 0 2.390 2.370 2.390 2.370 2.410 798,000 1,905,310 2.3876 2.263 2.244 2.263 2.244 2.282 842,844 2.2606 0.42%
2024-11-25 0 2.380 2.380 2.400 2.380 2.450 1,326,000 3,179,160 2.3976 2.253 2.253 2.272 2.253 2.320 1,400,515 2.2700 -0.42%
2024-11-22 0 2.390 2.390 2.430 2.390 2.480 1,012,000 2,449,820 2.4208 2.263 2.263 2.301 2.263 2.348 1,068,869 2.2920 -1.65%
2024-11-21 0 2.430 2.430 2.450 2.430 2.480 256,200 627,555 2.4495 2.301 2.301 2.320 2.301 2.348 270,597 2.3191 -0.41%
2024-11-20 0 2.440 2.440 2.470 2.420 2.460 984,000 2,400,502 2.4395 2.310 2.310 2.339 2.291 2.329 1,039,296 2.3097 -0.41%
2024-11-19 0 2.450 2.420 2.450 2.390 2.460 1,068,000 2,595,297 2.4301 2.320 2.291 2.320 2.263 2.329 1,128,016 2.3008 2.51%
2024-11-18 0 2.390 2.390 2.400 2.370 2.450 1,692,000 4,068,543 2.4046 2.263 2.263 2.272 2.244 2.320 1,787,082 2.2766 0.42%
2024-11-15 0 2.380 2.380 2.390 2.380 2.460 1,978,700 4,746,770 2.3989 2.253 2.253 2.263 2.253 2.329 2,089,893 2.2713 -1.65%
2024-11-14 0 2.420 2.420 2.450 2.410 2.550 1,684,000 4,156,388 2.4682 2.291 2.291 2.320 2.282 2.414 1,778,632 2.3368 -3.59%
2024-11-13 0 2.510 2.510 2.530 2.500 2.550 766,000 1,938,960 2.5313 2.376 2.376 2.395 2.367 2.414 809,045 2.3966 -1.57%
2024-11-12 0 2.550 2.520 2.550 2.510 2.580 613,751 1,560,962 2.5433 2.414 2.386 2.414 2.376 2.443 648,241 2.4080 1.19%
2024-11-11 0 2.520 2.520 2.540 2.510 2.560 608,000 1,543,022 2.5379 2.386 2.386 2.405 2.376 2.424 642,167 2.4028 -1.18%
2024-11-08 0 2.550 2.540 2.550 2.530 2.570 708,000 1,806,132 2.5510 2.414 2.405 2.414 2.395 2.433 747,786 2.4153 -0.78%
2024-11-07 0 2.570 2.540 2.570 2.500 2.570 1,412,000 3,566,600 2.5259 2.433 2.405 2.433 2.367 2.433 1,491,347 2.3915 1.58%
2024-11-06 0 2.530 2.530 2.560 2.530 2.590 686,001 1,757,162 2.5615 2.395 2.395 2.424 2.395 2.452 724,551 2.4252 -0.39%
2024-11-05 0 2.540 2.540 2.560 2.490 2.560 1,226,000 3,103,699 2.5316 2.405 2.405 2.424 2.358 2.424 1,294,895 2.3969 1.20%
2024-11-04 0 2.510 2.480 2.510 2.480 2.530 694,000 1,738,739 2.5054 2.376 2.348 2.376 2.348 2.395 732,999 2.3721 -1.18%
2024-11-01 0 2.540 2.520 2.550 2.500 2.550 274,000 690,980 2.5218 2.405 2.386 2.414 2.367 2.414 289,397 2.3877 1.60%
2024-10-31 0 2.500 2.500 2.530 2.500 2.540 787,850 1,986,561 2.5215 2.367 2.367 2.395 2.367 2.405 832,123 2.3873 -0.79%
2024-10-30 0 2.520 2.520 2.550 2.480 2.540 2,785,850 6,992,545 2.5100 2.386 2.386 2.414 2.348 2.405 2,942,401 2.3765 -1.56%
2024-10-29 0 2.560 2.550 2.560 2.550 2.600 665,058 1,708,226 2.5685 2.424 2.414 2.424 2.414 2.462 702,431 2.4319 -0.78%
2024-10-28 0 2.580 2.570 2.580 2.540 2.590 436,000 1,119,699 2.5681 2.443 2.433 2.443 2.405 2.452 460,501 2.4315 1.18%
2024-10-25 0 2.550 2.550 2.560 2.540 2.600 1,574,000 4,023,100 2.5560 2.414 2.414 2.424 2.405 2.462 1,662,451 2.4200 -1.54%
2024-10-24 0 2.590 2.580 2.590 2.560 2.600 804,972 2,080,359 2.5844 2.452 2.443 2.452 2.424 2.462 850,207 2.4469 -1.52%
2024-10-23 0 2.630 2.600 2.630 2.600 2.640 840,000 2,200,320 2.6194 2.490 2.462 2.490 2.462 2.500 887,204 2.4801 0.38%
2024-10-22 0 2.620 2.580 2.620 2.580 2.630 874,000 2,263,020 2.5893 2.481 2.443 2.481 2.443 2.490 923,114 2.4515 0.77%
2024-10-21 0 2.600 2.600 2.610 2.600 2.680 761,880 1,999,748 2.6248 2.462 2.462 2.471 2.462 2.537 804,694 2.4851 -2.26%
2024-10-18 0 2.660 2.630 2.660 2.580 2.670 770,000 2,025,752 2.6308 2.518 2.490 2.518 2.443 2.528 813,270 2.4909 2.31%
2024-10-17 0 2.600 2.580 2.600 2.590 2.640 2,678,424 7,022,273 2.6218 2.462 2.443 2.462 2.452 2.500 2,828,938 2.4823 -0.38%
2024-10-16 0 2.610 2.610 2.620 2.580 2.640 4,996,000 13,050,660 2.6122 2.471 2.471 2.481 2.443 2.500 5,276,750 2.4732 0.38%
2024-10-15 0 2.600 2.590 2.600 2.590 2.690 2,252,000 5,941,920 2.6385 2.462 2.452 2.462 2.452 2.547 2,378,551 2.4981 -1.89%
2024-10-14 0 2.650 2.600 2.650 2.540 2.670 3,473,355 9,089,270 2.6169 2.509 2.462 2.509 2.405 2.528 3,668,540 2.4776 -0.75%
2024-10-10 0 2.670 2.660 2.670 2.610 2.700 2,334,000 6,214,080 2.6624 2.528 2.518 2.528 2.471 2.556 2,465,159 2.5208 0.75%
2024-10-09 0 2.650 2.610 2.650 2.550 2.690 3,556,000 9,332,740 2.6245 2.509 2.471 2.509 2.414 2.547 3,755,829 2.4849 0.00%
2024-10-08 0 2.650 2.650 2.660 2.630 2.870 8,372,030 22,634,978 2.7036 2.509 2.509 2.518 2.490 2.717 8,842,496 2.5598 -6.69%
2024-10-07 0 2.840 2.830 2.840 2.740 2.860 5,589,738 15,753,770 2.8183 2.689 2.679 2.689 2.594 2.708 5,903,853 2.6684 2.53%
2024-10-04 0 2.770 2.770 2.790 2.700 2.810 3,114,000 8,612,146 2.7656 2.623 2.623 2.642 2.556 2.660 3,288,991 2.6185 1.09%
2024-10-03 0 2.740 2.740 2.750 2.710 2.860 3,234,000 8,921,492 2.7587 2.594 2.594 2.604 2.566 2.708 3,415,735 2.6119 -3.52%
2024-10-02 0 2.840 2.830 2.840 2.750 2.860 7,559,997 21,330,985 2.8216 2.689 2.679 2.689 2.604 2.708 7,984,831 2.6714 2.53%
2024-09-30 0 2.770 2.760 2.770 2.710 2.800 5,366,000 14,808,200 2.7596 2.623 2.613 2.623 2.566 2.651 5,667,542 2.6128 2.97%
2024-09-27 0 2.690 2.690 2.700 2.660 2.770 5,498,000 14,949,926 2.7192 2.547 2.547 2.556 2.518 2.623 5,806,960 2.5745 0.37%
2024-09-26 0 2.680 2.680 2.700 2.610 2.740 5,724,000 15,339,620 2.6799 2.537 2.537 2.556 2.471 2.594 6,045,660 2.5373 1.90%
2024-09-25 0 2.630 2.610 2.630 2.600 2.640 1,216,056 3,189,003 2.6224 2.490 2.471 2.490 2.462 2.500 1,284,392 2.4829 1.54%
2024-09-24 0 2.590 2.590 2.600 2.580 2.650 1,678,200 4,388,790 2.6152 2.452 2.452 2.462 2.443 2.509 1,772,506 2.4760 -0.77%
2024-09-23 0 2.610 2.580 2.620 2.590 2.620 414,000 1,080,980 2.6111 2.471 2.443 2.481 2.452 2.481 437,265 2.4721 0.00%
2024-09-20 0 2.610 2.580 2.610 2.580 2.610 484,000 1,257,260 2.5976 2.471 2.443 2.471 2.443 2.471 511,198 2.4594 0.77%
2024-09-19 0 2.590 2.560 2.590 2.560 2.600 142,688 368,853 2.5850 2.452 2.424 2.452 2.424 2.462 150,706 2.4475 0.00%
2024-09-17 0 2.590 2.550 2.590 2.550 2.600 334,000 855,492 2.5614 2.452 2.414 2.452 2.414 2.462 352,769 2.4251 2.37%
2024-09-16 0 2.530 2.530 2.550 2.530 2.560 56,000 142,220 2.5396 2.395 2.395 2.414 2.395 2.424 59,147 2.4045 -0.39%
2024-09-13 0 2.540 2.540 2.580 2.540 2.560 162,000 412,260 2.5448 2.405 2.405 2.443 2.405 2.424 171,104 2.4094 0.00%
2024-09-12 0 2.540 2.520 2.540 2.530 2.550 472,000 1,194,526 2.5308 2.405 2.386 2.405 2.395 2.414 498,524 2.3961 1.20%
2024-09-11 0 2.510 2.510 2.550 2.510 2.570 240,566 608,332 2.5288 2.376 2.376 2.414 2.376 2.433 254,085 2.3942 -2.71%
2024-09-10 0 2.580 2.550 2.600 2.540 2.580 8,000 20,400 2.5500 2.443 2.414 2.462 2.405 2.443 8,450 2.4143 1.57%
2024-09-09 0 2.540 2.500 2.550 2.470 2.560 484,579 1,213,824 2.5049 2.405 2.367 2.414 2.339 2.424 511,810 2.3716 0.79%
2024-09-05 0 2.520 2.520 2.540 2.520 2.560 232,000 587,930 2.5342 2.386 2.386 2.405 2.386 2.424 245,037 2.3993 -0.79%
2024-09-04 0 2.540 2.540 2.550 2.520 2.570 734,000 1,871,480 2.5497 2.405 2.405 2.414 2.386 2.433 775,247 2.4140 0.79%
2024-09-03 0 2.520 2.520 2.540 2.510 2.560 1,178,000 2,980,054 2.5298 2.386 2.386 2.405 2.376 2.424 1,244,198 2.3952 -2.33%
2024-09-02 0 2.580 2.580 2.590 2.550 2.600 802,000 2,067,980 2.5785 2.443 2.443 2.452 2.414 2.462 847,068 2.4413 0.39%
2024-08-30 0 2.570 2.570 2.600 2.530 2.610 783,000 2,016,190 2.5750 2.433 2.433 2.462 2.395 2.471 827,001 2.4380 1.18%
2024-08-29 0 2.540 2.540 2.560 2.520 2.560 224,000 569,520 2.5425 2.405 2.405 2.424 2.386 2.424 236,588 2.4072 0.40%
2024-08-28 0 2.530 2.530 2.550 2.530 2.580 920,200 2,347,692 2.5513 2.395 2.395 2.414 2.395 2.443 971,911 2.4155 -1.56%
2024-08-27 0 2.570 2.560 2.570 2.510 2.630 1,290,000 3,353,340 2.5995 2.433 2.424 2.433 2.376 2.490 1,362,492 2.4612 -2.28%
2024-08-26 0 2.630 2.630 2.650 2.630 2.640 190,000 500,940 2.6365 2.490 2.490 2.509 2.490 2.500 200,677 2.4962 0.38%
2024-08-23 0 2.620 2.610 2.620 2.620 2.680 1,008,000 2,676,030 2.6548 2.481 2.471 2.481 2.481 2.537 1,064,645 2.5135 -1.50%
2024-08-22 0 2.660 2.660 2.690 2.660 2.690 168,000 449,010 2.6727 2.518 2.518 2.547 2.518 2.547 177,441 2.5305 -1.12%
2024-08-21 0 2.690 2.690 2.710 2.680 2.710 370,000 996,440 2.6931 2.547 2.547 2.566 2.537 2.566 390,792 2.5498 -0.37%
2024-08-20 0 2.700 2.690 2.720 2.680 2.740 202,000 546,840 2.7071 2.556 2.547 2.575 2.537 2.594 213,351 2.5631 0.37%
2024-08-19 0 2.690 2.690 2.700 2.680 2.740 664,000 1,796,700 2.7059 2.547 2.547 2.556 2.537 2.594 701,313 2.5619 -0.74%
2024-08-16 0 2.710 2.700 2.730 2.700 2.750 146,200 398,210 2.7237 2.566 2.556 2.585 2.556 2.604 154,416 2.5788 1.12%
2024-08-15 0 2.680 2.680 2.720 2.680 2.720 132,500 357,880 2.7010 2.537 2.537 2.575 2.537 2.575 139,946 2.5573 -1.11%
2024-08-14 0 2.710 2.700 2.760 2.710 2.740 8,200 22,290 2.7183 2.566 2.556 2.613 2.566 2.594 8,661 2.5737 -0.73%
2024-08-13 0 2.730 2.710 2.730 2.700 2.730 40,092 109,013 2.7191 2.585 2.566 2.585 2.556 2.585 42,345 2.5744 0.74%
2024-08-12 0 2.710 2.710 2.750 2.710 2.780 96,000 263,180 2.7415 2.566 2.566 2.604 2.566 2.632 101,395 2.5956 -0.37%
2024-08-09 0 2.720 2.690 2.720 2.700 2.730 22,200 60,106 2.7075 2.575 2.547 2.575 2.556 2.585 23,448 2.5634 0.37%
2024-08-08 0 2.710 2.700 2.720 2.710 2.740 376,000 1,024,860 2.7257 2.566 2.556 2.575 2.566 2.594 397,129 2.5807 0.37%
2024-08-07 0 2.700 2.700 2.730 2.700 2.740 78,000 211,500 2.7115 2.556 2.556 2.585 2.556 2.594 82,383 2.5673 0.37%
2024-08-06 0 2.690 2.670 2.690 2.670 2.770 290,000 781,210 2.6938 2.547 2.528 2.547 2.528 2.623 306,297 2.5505 1.13%
2024-08-05 0 2.660 2.660 2.720 2.660 2.750 242,000 650,640 2.6886 2.518 2.518 2.575 2.518 2.604 255,599 2.5455 -4.66%
2024-08-02 0 2.790 2.710 2.790 2.690 2.790 427,848 1,169,804 2.7342 2.642 2.566 2.642 2.547 2.642 451,891 2.5887 1.45%
2024-08-01 0 2.750 2.710 2.750 2.690 2.780 234,000 638,280 2.7277 2.604 2.566 2.604 2.547 2.632 247,150 2.5826 1.10%
2024-07-31 0 2.720 2.710 2.730 2.690 2.770 171,685 468,342 2.7279 2.575 2.566 2.585 2.547 2.623 181,333 2.5828 -0.37%
2024-07-30 0 2.730 2.680 2.730 2.680 2.730 218,000 589,760 2.7053 2.585 2.537 2.585 2.537 2.585 230,251 2.5614 0.00%
2024-07-29 0 2.730 2.690 2.730 2.680 2.750 1,223,200 3,305,780 2.7026 2.585 2.547 2.585 2.537 2.604 1,291,938 2.5588 1.49%
2024-07-26 0 2.690 2.690 2.710 2.690 2.740 612,000 1,661,420 2.7147 2.547 2.547 2.566 2.547 2.594 646,391 2.5703 -1.47%
2024-07-25 0 2.730 2.730 2.770 2.720 2.750 210,000 574,750 2.7369 2.585 2.585 2.623 2.575 2.604 221,801 2.5913 -1.80%
2024-07-24 0 2.780 2.750 2.780 2.750 2.790 166,500 461,535 2.7720 2.632 2.604 2.632 2.604 2.642 175,856 2.6245 0.00%
2024-07-23 0 2.780 2.750 2.780 2.750 2.790 236,000 652,000 2.7627 2.632 2.604 2.632 2.604 2.642 249,262 2.6157 -0.36%
2024-07-22 0 2.790 2.760 2.790 2.760 2.800 536,000 1,489,590 2.7791 2.642 2.613 2.642 2.613 2.651 566,121 2.6312 -0.36%
2024-07-19 0 2.800 2.800 2.810 2.790 2.810 1,594,000 4,462,360 2.7995 2.651 2.651 2.660 2.642 2.660 1,683,575 2.6505 0.00%
2024-07-18 0 2.800 2.790 2.800 2.800 2.830 264,000 742,750 2.8134 2.651 2.642 2.651 2.651 2.679 278,835 2.6638 -0.36%
2024-07-17 0 2.810 2.790 2.810 2.780 2.810 324,000 907,008 2.7994 2.660 2.642 2.660 2.632 2.660 342,207 2.6505 -0.35%
2024-07-16 0 2.820 2.790 2.820 2.770 2.820 528,000 1,471,780 2.7875 2.670 2.642 2.670 2.623 2.670 557,671 2.6392 0.71%
2024-07-15 0 2.800 2.780 2.800 2.780 2.820 202,000 565,220 2.7981 2.651 2.632 2.651 2.632 2.670 213,351 2.6492 -1.06%
2024-07-12 0 2.830 2.800 2.840 2.740 2.840 600,000 1,689,940 2.8166 2.679 2.651 2.689 2.594 2.689 633,717 2.6667 1.07%
2024-07-11 0 2.800 2.770 2.800 2.770 2.810 417,779 1,166,015 2.7910 2.651 2.623 2.651 2.623 2.660 441,256 2.6425 1.08%
2024-07-10 0 2.770 2.770 2.780 2.770 2.800 114,000 317,520 2.7853 2.623 2.623 2.632 2.623 2.651 120,406 2.6371 -0.72%
2024-07-09 0 2.790 2.780 2.790 2.750 2.810 804,100 2,235,028 2.7795 2.642 2.632 2.642 2.604 2.660 849,286 2.6317 -0.71%
2024-07-08 0 2.810 2.770 2.810 2.770 2.810 148,200 412,958 2.7865 2.660 2.623 2.660 2.623 2.660 156,528 2.6382 0.72%
2024-07-05 0 2.790 2.790 2.810 2.790 2.850 859,408 2,427,648 2.8248 2.642 2.642 2.660 2.642 2.698 907,702 2.6745 -1.76%
2024-07-04 0 2.840 2.810 2.840 2.810 2.860 1,260,400 3,572,560 2.8345 2.689 2.660 2.689 2.660 2.708 1,331,228 2.6837 1.07%
2024-07-03 0 2.810 2.810 2.850 2.810 2.850 454,087 1,284,607 2.8290 2.660 2.660 2.698 2.660 2.698 479,604 2.6785 0.36%
2024-07-02 0 2.800 2.800 2.820 2.800 2.840 1,730,200 4,885,346 2.8236 2.651 2.651 2.670 2.651 2.689 1,827,429 2.6733 -1.75%
2024-06-28 0 2.850 2.840 2.850 2.790 2.870 410,100 1,165,263 2.8414 2.698 2.689 2.698 2.642 2.717 433,146 2.6902 2.52%
2024-06-27 0 2.780 2.780 2.800 2.750 2.840 1,022,200 2,857,786 2.7957 2.632 2.632 2.651 2.604 2.689 1,079,643 2.6470 -2.11%
2024-06-26 0 2.840 2.840 2.850 2.780 2.860 630,000 1,779,120 2.8240 2.689 2.689 2.698 2.632 2.708 665,403 2.6737 -1.05%
2024-06-25 0 2.870 2.840 2.870 2.830 2.870 600,000 1,709,180 2.8486 2.717 2.689 2.717 2.679 2.717 633,717 2.6971 0.35%
2024-06-24 0 2.860 2.840 2.870 2.810 2.870 450,400 1,283,028 2.8486 2.708 2.689 2.717 2.660 2.717 475,710 2.6971 -0.35%
2024-06-21 0 2.870 2.860 2.870 2.850 2.910 904,000 2,605,678 2.8824 2.717 2.708 2.717 2.698 2.755 954,800 2.7290 -1.71%
2024-06-20 0 2.920 2.910 2.920 2.890 2.960 378,000 1,101,260 2.9134 2.765 2.755 2.765 2.736 2.803 399,242 2.7584 0.69%
2024-06-19 0 2.900 2.900 2.920 2.890 2.930 930,000 2,701,160 2.9045 2.746 2.746 2.765 2.736 2.774 982,261 2.7499 -0.34%
2024-06-18 0 2.910 2.910 2.930 2.910 3.000 776,000 2,284,640 2.9441 2.755 2.755 2.774 2.755 2.840 819,607 2.7875 -0.38%
2024-06-17 0 3.080 3.070 3.080 3.020 3.080 672,000 2,051,054 3.0522 2.766 2.757 2.766 2.712 2.766 748,398 2.7406 1.65%
2024-06-14 0 3.030 3.020 3.050 3.000 3.040 136,000 411,460 3.0254 2.721 2.712 2.739 2.694 2.730 151,461 2.7166 0.00%
2024-06-13 0 3.030 3.030 3.040 2.970 3.040 536,000 1,622,660 3.0274 2.721 2.721 2.730 2.667 2.730 596,936 2.7183 0.33%
2024-06-12 0 3.020 3.020 3.030 3.010 3.030 425,637 1,284,980 3.0190 2.712 2.712 2.721 2.703 2.721 474,027 2.7108 -0.66%
2024-06-11 0 3.040 3.020 3.040 3.010 3.040 112,000 338,620 3.0234 2.730 2.712 2.730 2.703 2.730 124,733 2.7148 0.66%
2024-06-07 0 3.020 3.020 3.030 3.000 3.030 252,000 761,180 3.0206 2.712 2.712 2.721 2.694 2.721 280,649 2.7122 -0.33%
2024-06-06 0 3.030 3.020 3.040 3.010 3.050 646,200 1,958,710 3.0311 2.721 2.712 2.730 2.703 2.739 719,665 2.7217 0.33%
2024-06-05 0 3.020 3.020 3.040 3.010 3.040 304,000 921,020 3.0297 2.712 2.712 2.730 2.703 2.730 338,561 2.7204 -0.66%
2024-06-04 0 3.040 3.040 3.050 3.020 3.050 298,100 906,124 3.0397 2.730 2.730 2.739 2.712 2.739 331,990 2.7294 0.00%
2024-06-03 0 3.040 3.040 3.050 3.010 3.050 234,000 709,780 3.0332 2.730 2.730 2.739 2.703 2.739 260,603 2.7236 3.05%
2024-05-31 0 2.950 2.950 3.030 2.950 3.050 898,000 2,676,080 2.9800 2.649 2.649 2.721 2.649 2.739 1,000,091 2.6758 -1.67%
2024-05-30 0 3.000 3.000 3.020 2.990 3.010 168,000 504,440 3.0026 2.694 2.694 2.712 2.685 2.703 187,099 2.6961 -0.66%
2024-05-29 0 3.020 3.000 3.020 2.990 3.020 500,000 1,500,040 3.0001 2.712 2.694 2.712 2.685 2.712 556,844 2.6938 0.33%
2024-05-28 0 3.010 3.000 3.010 2.990 3.040 258,000 775,860 3.0072 2.703 2.694 2.703 2.685 2.730 287,331 2.7002 -0.33%
2024-05-27 0 3.020 3.000 3.020 2.980 3.040 318,000 954,520 3.0016 2.712 2.694 2.712 2.676 2.730 354,153 2.6952 0.33%
2024-05-24 0 3.010 2.990 3.010 2.980 3.030 632,000 1,899,060 3.0048 2.703 2.685 2.703 2.676 2.721 703,850 2.6981 0.33%
2024-05-23 0 3.000 3.000 3.010 3.000 3.050 268,000 806,980 3.0111 2.694 2.694 2.703 2.694 2.739 298,468 2.7037 -1.64%
2024-05-22 0 3.050 3.050 3.060 3.010 3.060 166,000 505,060 3.0425 2.739 2.739 2.748 2.703 2.748 184,872 2.7319 0.99%
2024-05-21 0 3.020 3.000 3.020 3.000 3.040 412,200 1,248,686 3.0293 2.712 2.694 2.712 2.694 2.730 459,062 2.7201 0.33%
2024-05-20 0 3.010 3.010 3.060 3.010 3.080 346,000 1,053,660 3.0453 2.703 2.703 2.748 2.703 2.766 385,336 2.7344 -0.99%
2024-05-17 0 3.040 3.030 3.040 3.020 3.060 360,000 1,093,800 3.0383 2.730 2.721 2.730 2.712 2.748 400,927 2.7282 1.00%
2024-05-16 0 3.010 2.990 3.020 2.970 3.040 1,526,300 4,572,244 2.9956 2.703 2.685 2.712 2.667 2.730 1,699,821 2.6898 -1.31%
2024-05-14 0 3.050 3.020 3.050 3.030 3.070 250,200 761,448 3.0434 2.739 2.712 2.739 2.721 2.757 278,645 2.7327 0.33%
2024-05-13 0 3.040 3.010 3.040 3.010 3.060 778,133 2,353,884 3.0250 2.730 2.703 2.730 2.703 2.748 866,597 2.7162 0.00%
2024-05-10 0 3.040 3.020 3.040 3.000 3.040 742,000 2,235,180 3.0124 2.730 2.712 2.730 2.694 2.730 826,356 2.7049 2.36%
2024-05-09 0 2.970 2.970 3.020 2.970 3.070 392,000 1,178,880 3.0073 2.667 2.667 2.712 2.667 2.757 436,565 2.7004 -1.98%
2024-05-08 0 3.030 2.970 3.030 2.980 3.050 400,121 1,204,055 3.0092 2.721 2.667 2.721 2.676 2.739 445,610 2.7020 -1.62%
2024-05-07 0 3.080 3.040 3.080 3.020 3.080 250,000 762,260 3.0490 2.766 2.730 2.766 2.712 2.766 278,422 2.7378 0.98%
2024-05-06 0 3.050 3.020 3.050 3.000 3.060 996,000 3,024,200 3.0363 2.739 2.712 2.739 2.694 2.748 1,109,233 2.7264 1.67%
2024-05-03 0 3.000 2.980 3.000 2.970 3.000 802,623 2,395,822 2.9850 2.694 2.676 2.694 2.667 2.694 893,871 2.6803 2.04%
2024-05-02 0 2.940 2.940 2.980 2.930 3.000 666,000 1,967,388 2.9540 2.640 2.640 2.676 2.631 2.694 741,716 2.6525 -2.00%
2024-04-30 0 3.000 2.930 3.000 2.910 3.000 936,000 2,779,720 2.9698 2.694 2.631 2.694 2.613 2.694 1,042,411 2.6666 3.45%
2024-04-29 0 2.900 2.900 2.930 2.890 2.950 2,502,000 7,290,580 2.9139 2.604 2.604 2.631 2.595 2.649 2,786,446 2.6164 -1.02%
2024-04-26 0 2.930 2.910 2.930 2.900 2.970 6,636,000 19,408,730 2.9248 2.631 2.613 2.631 2.604 2.667 7,390,429 2.6262 0.00%
2024-04-25 0 2.930 2.890 2.930 2.880 2.950 2,758,000 7,999,900 2.9006 2.631 2.595 2.631 2.586 2.649 3,071,550 2.6045 0.69%
2024-04-24 0 2.910 2.910 2.960 2.910 2.950 264,000 772,780 2.9272 2.613 2.613 2.658 2.613 2.649 294,013 2.6284 -0.68%
2024-04-23 0 2.930 2.930 2.950 2.930 2.970 268,000 789,660 2.9465 2.631 2.631 2.649 2.631 2.667 298,468 2.6457 0.00%
2024-04-22 0 2.930 2.930 2.950 2.930 3.000 516,000 1,530,480 2.9660 2.631 2.631 2.649 2.631 2.694 574,663 2.6633 0.34%
2024-04-19 0 2.920 2.920 2.950 2.910 2.950 600,000 1,754,354 2.9239 2.622 2.622 2.649 2.613 2.649 668,212 2.6254 -1.35%
2024-04-18 0 2.960 2.930 2.960 2.910 2.990 138,004 407,271 2.9512 2.658 2.631 2.658 2.613 2.685 153,693 2.6499 1.37%
2024-04-17 0 2.920 2.920 2.930 2.920 2.950 326,082 957,336 2.9359 2.622 2.622 2.631 2.622 2.649 363,153 2.6362 -1.68%
2024-04-16 0 2.970 2.950 2.970 2.950 2.990 42,000 124,740 2.9700 2.667 2.649 2.667 2.649 2.685 46,775 2.6668 0.34%
2024-04-15 0 2.960 2.960 2.980 2.950 3.030 1,164,000 3,481,940 2.9914 2.658 2.658 2.676 2.649 2.721 1,296,332 2.6860 -1.33%
2024-04-12 0 3.000 2.990 3.010 2.920 3.010 808,000 2,411,080 2.9840 2.694 2.685 2.703 2.622 2.703 899,859 2.6794 1.35%
2024-04-11 0 2.960 2.960 2.970 2.950 2.970 177,850 525,585 2.9552 2.658 2.658 2.667 2.649 2.667 198,069 2.6535 0.34%
2024-04-10 0 2.950 2.920 2.950 2.910 2.950 222,000 650,940 2.9322 2.649 2.622 2.649 2.613 2.649 247,239 2.6328 0.00%
2024-04-09 0 2.950 2.910 2.950 2.910 2.950 570,000 1,666,298 2.9233 2.649 2.613 2.649 2.613 2.649 634,802 2.6249 0.68%
2024-04-08 0 2.930 2.930 2.950 2.890 2.980 549,994 1,621,326 2.9479 2.631 2.631 2.649 2.595 2.676 612,521 2.6470 0.00%
2024-04-05 0 2.930 2.920 2.930 2.890 2.940 1,512,000 4,389,540 2.9031 2.631 2.622 2.631 2.595 2.640 1,683,895 2.6068 0.69%
2024-04-03 0 2.910 2.900 2.910 2.910 2.990 390,000 1,145,160 2.9363 2.613 2.604 2.613 2.613 2.685 434,338 2.6366 -1.36%
2024-04-02 0 2.950 2.940 2.950 2.900 3.000 456,000 1,351,740 2.9643 2.649 2.640 2.649 2.604 2.694 507,841 2.6617 1.37%
2024-03-28 0 2.910 2.910 2.940 2.910 2.940 224,520 655,552 2.9198 2.613 2.613 2.640 2.613 2.640 250,045 2.6217 -0.34%
2024-03-27 0 2.920 2.920 2.940 2.890 2.940 590,447 1,719,888 2.9129 2.622 2.622 2.640 2.595 2.640 657,573 2.6155 0.69%
2024-03-26 0 2.900 2.900 2.930 2.900 2.950 504,000 1,466,896 2.9105 2.604 2.604 2.631 2.604 2.649 561,298 2.6134 -1.36%
2024-03-25 0 2.940 2.930 2.960 2.920 2.990 186,000 549,184 2.9526 2.640 2.631 2.658 2.622 2.685 207,146 2.6512 -1.34%
2024-03-22 0 2.980 2.940 2.980 2.930 3.040 480,000 1,424,540 2.9678 2.676 2.640 2.676 2.631 2.730 534,570 2.6648 -1.65%
2024-03-21 0 3.030 3.000 3.030 2.920 3.030 2,098,000 6,281,418 2.9940 2.721 2.694 2.721 2.622 2.721 2,336,516 2.6884 3.77%
2024-03-20 0 2.920 2.920 2.930 2.920 2.980 490,000 1,441,574 2.9420 2.622 2.622 2.631 2.622 2.676 545,707 2.6417 -1.35%
2024-03-19 0 2.960 2.960 2.970 2.900 3.020 1,468,000 4,364,620 2.9732 2.658 2.658 2.667 2.604 2.712 1,634,893 2.6697 -2.31%
2024-03-18 0 3.030 2.990 3.030 2.920 3.040 778,000 2,334,220 3.0003 2.721 2.685 2.721 2.622 2.730 866,449 2.6940 3.06%
2024-03-15 0 2.940 2.940 2.970 2.940 3.010 714,000 2,124,960 2.9761 2.640 2.640 2.667 2.640 2.703 795,173 2.6723 -1.01%
2024-03-14 0 2.970 2.970 3.030 2.930 3.030 910,000 2,733,960 3.0044 2.667 2.667 2.721 2.631 2.721 1,013,455 2.6977 0.68%
2024-03-13 0 2.950 2.950 2.970 2.920 3.010 1,748,000 5,196,620 2.9729 2.649 2.649 2.667 2.622 2.703 1,946,725 2.6694 -0.34%
2024-03-12 0 2.960 2.960 3.010 2.960 3.040 999,796 2,988,649 2.9893 2.658 2.658 2.703 2.658 2.730 1,113,460 2.6841 -1.00%
2024-03-11 0 2.990 2.940 2.990 2.930 3.010 974,000 2,911,998 2.9897 2.685 2.640 2.685 2.631 2.703 1,084,731 2.6845 2.75%
2024-03-08 0 2.910 2.910 2.930 2.900 2.970 1,268,000 3,707,740 2.9241 2.613 2.613 2.631 2.604 2.667 1,412,155 2.6256 -0.68%
2024-03-07 0 2.930 2.930 2.960 2.920 3.000 782,000 2,309,898 2.9538 2.631 2.631 2.658 2.622 2.694 870,903 2.6523 0.00%
2024-03-06 0 2.930 2.930 2.970 2.900 2.980 526,000 1,553,439 2.9533 2.631 2.631 2.667 2.604 2.676 585,800 2.6518 0.34%
2024-03-05 0 2.920 2.920 2.940 2.900 2.970 414,970 1,215,948 2.9302 2.622 2.622 2.640 2.604 2.667 462,147 2.6311 -2.67%
2024-03-04 0 3.000 2.970 3.000 2.910 3.040 1,010,000 3,015,540 2.9857 2.694 2.667 2.694 2.613 2.730 1,124,824 2.6809 2.39%
2024-03-01 0 2.930 2.930 2.950 2.830 2.960 1,336,000 3,916,000 2.9311 2.631 2.631 2.649 2.541 2.658 1,487,886 2.6319 3.90%
2024-02-29 0 2.820 2.820 2.830 2.820 3.010 1,498,000 4,345,960 2.9012 2.532 2.532 2.541 2.532 2.703 1,668,304 2.6050 -5.05%
2024-02-28 0 2.970 2.970 2.980 2.900 3.010 1,384,000 4,141,140 2.9922 2.667 2.667 2.676 2.604 2.703 1,541,343 2.6867 0.68%
2024-02-27 0 2.950 2.920 2.950 2.910 2.980 238,000 695,860 2.9238 2.649 2.622 2.649 2.613 2.676 265,058 2.6253 1.03%
2024-02-26 0 2.920 2.920 2.960 2.910 2.980 220,000 643,720 2.9260 2.622 2.622 2.658 2.613 2.676 245,011 2.6273 -2.34%
2024-02-23 0 2.990 2.940 2.990 2.930 2.990 294,000 873,800 2.9721 2.685 2.640 2.685 2.631 2.685 327,424 2.6687 2.05%
2024-02-22 0 2.930 2.930 2.980 2.860 2.980 546,000 1,602,300 2.9346 2.631 2.631 2.676 2.568 2.676 608,073 2.6350 -1.68%
2024-02-21 0 2.980 2.940 2.980 2.910 2.980 294,000 867,380 2.9503 2.676 2.640 2.676 2.613 2.676 327,424 2.6491 1.71%
2024-02-20 0 2.930 2.910 2.930 2.900 2.930 374,000 1,090,200 2.9150 2.631 2.613 2.631 2.604 2.631 416,519 2.6174 0.69%
2024-02-19 0 2.910 2.910 2.940 2.890 2.940 562,000 1,637,440 2.9136 2.613 2.613 2.640 2.595 2.640 625,892 2.6162 -0.34%
2024-02-16 0 2.920 2.920 2.930 2.880 2.990 422,000 1,227,130 2.9079 2.622 2.622 2.631 2.586 2.685 469,976 2.6110 3.18%
2024-02-15 0 2.830 2.830 2.850 2.830 2.910 233,882 666,997 2.8519 2.541 2.541 2.559 2.541 2.613 260,471 2.5607 0.00%
2024-02-14 0 2.830 2.830 2.900 2.810 2.890 229,625 649,818 2.8299 2.541 2.541 2.604 2.523 2.595 255,730 2.5410 -1.39%
2024-02-09 0 2.870 2.830 2.880 2.820 2.890 44,000 126,380 2.8723 2.577 2.541 2.586 2.532 2.595 49,002 2.5791 0.70%
2024-02-08 0 2.850 2.840 2.850 2.830 2.890 810,030 2,316,664 2.8600 2.559 2.550 2.559 2.541 2.595 902,120 2.5680 1.06%
2024-02-07 0 2.820 2.820 2.850 2.810 2.850 506,000 1,430,750 2.8276 2.532 2.532 2.559 2.523 2.559 563,526 2.5389 0.00%
2024-02-06 0 2.820 2.810 2.820 2.790 2.900 442,000 1,258,170 2.8465 2.532 2.523 2.532 2.505 2.604 492,250 2.5560 0.00%
2024-02-05 0 2.820 2.790 2.820 2.790 2.840 153,395 431,507 2.8130 2.532 2.505 2.532 2.505 2.550 170,834 2.5259 0.00%
2024-02-02 0 2.820 2.820 2.840 2.820 2.920 660,000 1,889,900 2.8635 2.532 2.532 2.550 2.532 2.622 735,034 2.5712 -0.70%
2024-02-01 0 2.840 2.840 2.880 2.840 2.870 66,000 188,000 2.8485 2.550 2.550 2.586 2.550 2.577 73,503 2.5577 -1.73%
2024-01-31 0 2.890 2.840 2.890 2.800 2.890 570,000 1,625,480 2.8517 2.595 2.550 2.595 2.514 2.595 634,802 2.5606 1.76%
2024-01-30 0 2.840 2.840 2.850 2.840 2.860 68,000 193,640 2.8476 2.550 2.550 2.559 2.550 2.568 75,731 2.5570 -1.05%
2024-01-29 0 2.870 2.870 2.910 2.870 2.910 48,000 138,470 2.8848 2.577 2.577 2.613 2.577 2.613 53,457 2.5903 -0.35%
2024-01-26 0 2.880 2.880 2.900 2.880 2.900 222,000 642,780 2.8954 2.586 2.586 2.604 2.586 2.604 247,239 2.5998 -0.69%
2024-01-25 0 2.900 2.890 2.900 2.870 2.930 768,000 2,236,230 2.9118 2.604 2.595 2.604 2.577 2.631 855,312 2.6145 1.05%
2024-01-24 0 2.870 2.840 2.900 2.800 2.950 452,000 1,294,540 2.8640 2.577 2.550 2.604 2.514 2.649 503,387 2.5717 1.77%
2024-01-23 0 2.820 2.820 2.830 2.770 2.900 678,088 1,931,064 2.8478 2.532 2.532 2.541 2.487 2.604 755,178 2.5571 0.36%
2024-01-22 0 2.810 2.810 2.830 2.810 2.860 308,000 870,120 2.8251 2.523 2.523 2.541 2.523 2.568 343,016 2.5367 -2.77%
2024-01-19 0 2.890 2.890 2.900 2.880 2.920 269,270 779,823 2.8961 2.595 2.595 2.604 2.586 2.622 299,883 2.6004 -1.03%
2024-01-18 0 2.920 2.920 2.930 2.860 2.940 672,000 1,960,748 2.9178 2.622 2.622 2.631 2.568 2.640 748,398 2.6199 -0.34%
2024-01-17 0 2.930 2.890 2.930 2.880 2.970 3,017,100 8,789,075 2.9131 2.631 2.595 2.631 2.586 2.667 3,360,106 2.6157 -1.35%
2024-01-16 0 2.970 2.970 2.990 2.970 3.030 814,000 2,427,084 2.9817 2.667 2.667 2.685 2.667 2.721 906,541 2.6773 -0.67%
2024-01-15 0 2.990 2.970 2.990 2.970 2.990 722,000 2,153,610 2.9828 2.685 2.667 2.685 2.667 2.685 804,082 2.6783 0.00%
2024-01-12 0 2.990 2.990 3.010 2.980 3.020 282,000 845,280 2.9974 2.685 2.685 2.703 2.676 2.712 314,060 2.6915 0.00%
2024-01-11 0 2.990 2.990 3.020 2.980 3.020 113,789 342,107 3.0065 2.685 2.685 2.712 2.676 2.712 126,725 2.6996 -0.99%
2024-01-10 0 3.020 3.020 3.030 2.950 3.020 586,000 1,753,950 2.9931 2.712 2.712 2.721 2.649 2.712 652,621 2.6875 1.68%
2024-01-09 0 2.970 2.970 3.000 2.960 3.020 426,000 1,277,220 2.9982 2.667 2.667 2.694 2.658 2.712 474,431 2.6921 -1.00%
2024-01-08 0 3.000 3.000 3.020 2.970 3.070 1,380,000 4,165,684 3.0186 2.694 2.694 2.712 2.667 2.757 1,536,888 2.7105 -1.96%
2024-01-05 0 3.060 3.040 3.060 3.030 3.080 270,000 824,150 3.0524 2.748 2.730 2.748 2.721 2.766 300,696 2.7408 -0.33%
2024-01-04 0 3.070 3.020 3.070 3.020 3.080 1,078,000 3,279,960 3.0426 2.757 2.712 2.757 2.712 2.766 1,200,555 2.7320 1.66%
2024-01-03 0 3.020 3.000 3.050 2.940 3.090 1,742,000 5,331,620 3.0606 2.712 2.694 2.739 2.640 2.775 1,940,043 2.7482 -0.33%
2024-01-02 0 3.030 3.010 3.030 2.950 3.040 1,634,000 4,917,940 3.0098 2.721 2.703 2.721 2.649 2.730 1,819,765 2.7025 3.06%
2023-12-29 0 2.940 2.940 2.970 2.910 2.960 856,000 2,515,320 2.9385 2.640 2.640 2.667 2.613 2.658 953,316 2.6385 0.68%
2023-12-28 0 2.920 2.900 2.920 2.860 2.920 624,000 1,809,880 2.9004 2.622 2.604 2.622 2.568 2.622 694,941 2.6044 2.10%
2023-12-27 0 2.860 2.860 2.890 2.830 2.880 348,000 995,100 2.8595 2.568 2.568 2.595 2.541 2.586 387,563 2.5676 0.35%
2023-12-22 0 2.850 2.850 2.870 2.830 2.890 352,000 1,006,320 2.8589 2.559 2.559 2.577 2.541 2.595 392,018 2.5670 -1.04%
2023-12-21 0 2.880 2.850 2.880 2.850 2.880 226,000 646,080 2.8588 2.586 2.559 2.586 2.559 2.586 251,693 2.5669 0.00%
2023-12-20 0 2.880 2.850 2.880 2.830 2.880 170,010 486,058 2.8590 2.586 2.559 2.586 2.541 2.586 189,338 2.5671 1.05%
2023-12-19 0 2.850 2.850 2.870 2.850 2.890 324,233 930,078 2.8685 2.559 2.559 2.577 2.559 2.595 361,094 2.5757 -1.72%
2023-12-18 0 2.900 2.850 2.900 2.850 2.920 486,000 1,393,520 2.8673 2.604 2.559 2.604 2.559 2.622 541,252 2.5746 1.40%
2023-12-15 0 2.860 2.860 2.880 2.860 2.930 658,000 1,903,400 2.8927 2.568 2.568 2.586 2.568 2.631 732,806 2.5974 0.00%
2023-12-14 0 2.860 2.860 2.890 2.820 2.890 1,988,000 5,670,279 2.8523 2.568 2.568 2.595 2.532 2.595 2,214,010 2.5611 0.35%
2023-12-13 0 2.850 2.820 2.860 2.810 2.950 3,188,280 9,035,504 2.8340 2.559 2.532 2.568 2.523 2.649 3,550,747 2.5447 -2.06%
2023-12-12 0 2.910 2.860 2.910 2.720 2.930 798,899 2,247,047 2.8127 2.613 2.568 2.613 2.442 2.631 889,724 2.5256 6.99%
2023-12-11 0 2.720 2.670 2.730 2.660 2.740 1,662,000 4,469,540 2.6893 2.442 2.397 2.451 2.388 2.460 1,850,948 2.4147 1.49%
2023-12-08 0 2.680 2.680 2.710 2.660 2.780 2,654,000 7,187,920 2.7083 2.406 2.406 2.433 2.388 2.496 2,955,726 2.4319 -1.11%
2023-12-07 0 2.710 2.710 2.730 2.700 2.790 422,000 1,149,480 2.7239 2.433 2.433 2.451 2.424 2.505 469,976 2.4458 -1.45%
2023-12-06 0 2.750 2.750 2.780 2.730 2.770 216,000 595,139 2.7553 2.469 2.469 2.496 2.451 2.487 240,556 2.4740 0.00%
2023-12-05 0 2.750 2.710 2.750 2.700 2.770 892,000 2,462,264 2.7604 2.469 2.433 2.469 2.424 2.487 993,409 2.4786 -1.08%
2023-12-04 0 2.780 2.780 2.790 2.760 2.800 380,000 1,056,640 2.7806 2.496 2.496 2.505 2.478 2.514 423,201 2.4968 1.46%
2023-12-01 0 2.740 2.740 2.770 2.700 2.820 1,852,400 5,125,790 2.7671 2.460 2.460 2.487 2.424 2.532 2,062,994 2.4846 4.18%
2023-11-30 0 2.630 2.630 2.680 2.630 2.930 1,548,543 4,242,696 2.7398 2.362 2.362 2.406 2.362 2.631 1,724,593 2.4601 -10.24%
2023-11-29 0 2.930 2.930 2.950 2.920 3.010 2,942,000 8,774,360 2.9824 2.631 2.631 2.649 2.622 2.703 3,276,468 2.6780 -1.68%
2023-11-28 0 2.980 2.980 2.990 2.830 2.980 1,932,000 5,681,620 2.9408 2.676 2.676 2.685 2.541 2.676 2,151,644 2.6406 5.30%
2023-11-27 0 2.830 2.830 2.870 2.830 2.900 278,000 789,960 2.8416 2.541 2.541 2.577 2.541 2.604 309,605 2.5515 0.00%
2023-11-24 0 2.830 2.830 2.870 2.830 2.900 394,000 1,129,920 2.8678 2.541 2.541 2.577 2.541 2.604 438,793 2.5751 -1.74%
2023-11-23 0 2.880 2.880 2.900 2.850 2.900 166,000 476,320 2.8694 2.586 2.586 2.604 2.559 2.604 184,872 2.5765 1.41%
2023-11-22 0 2.840 2.840 2.900 2.840 2.920 338,000 977,700 2.8926 2.550 2.550 2.604 2.550 2.622 376,426 2.5973 -2.74%
2023-11-21 0 2.920 2.920 2.970 2.920 2.990 250,000 740,540 2.9622 2.622 2.622 2.667 2.622 2.685 278,422 2.6598 -1.35%
2023-11-20 0 2.960 2.960 2.980 2.850 3.000 2,498,000 7,423,880 2.9719 2.658 2.658 2.676 2.559 2.694 2,781,991 2.6685 2.78%
2023-11-17 0 2.880 2.830 2.880 2.810 2.890 468,000 1,338,820 2.8607 2.586 2.541 2.586 2.523 2.595 521,206 2.5687 1.05%
2023-11-16 0 2.850 2.840 2.900 2.810 2.900 282,000 806,220 2.8589 2.559 2.550 2.604 2.523 2.604 314,060 2.5671 1.42%
2023-11-15 0 2.810 2.810 2.860 2.780 2.850 926,210 2,625,649 2.8348 2.523 2.523 2.568 2.496 2.559 1,031,508 2.5454 0.00%
2023-11-14 0 2.810 2.810 2.860 2.720 2.850 256,000 720,840 2.8158 2.523 2.523 2.568 2.442 2.559 285,104 2.5283 -1.75%
2023-11-13 0 2.860 2.790 2.870 2.710 2.860 494,674 1,382,966 2.7957 2.568 2.505 2.577 2.433 2.568 550,912 2.5103 5.54%
2023-11-10 0 2.710 2.710 2.720 2.710 2.750 198,000 542,020 2.7375 2.433 2.433 2.442 2.433 2.469 220,510 2.4580 -1.45%
2023-11-09 0 2.750 2.750 2.770 2.700 2.770 2,990,000 8,145,460 2.7242 2.469 2.469 2.487 2.424 2.487 3,329,925 2.4461 3.38%
2023-11-08 0 2.660 2.660 2.690 2.660 2.720 1,052,000 2,823,380 2.6838 2.388 2.388 2.415 2.388 2.442 1,171,599 2.4099 -1.48%
2023-11-07 0 2.700 2.690 2.700 2.690 2.700 286,000 771,500 2.6976 2.424 2.415 2.424 2.415 2.424 318,515 2.4222 -0.37%
2023-11-06 0 2.710 2.710 2.720 2.700 2.740 678,000 1,840,520 2.7146 2.433 2.433 2.442 2.424 2.460 755,080 2.4375 0.37%
2023-11-03 0 2.700 2.700 2.710 2.680 2.710 390,000 1,053,120 2.7003 2.424 2.424 2.433 2.406 2.433 434,338 2.4247 0.00%
2023-11-02 0 2.700 2.690 2.700 2.690 2.730 186,000 502,660 2.7025 2.424 2.415 2.424 2.415 2.451 207,146 2.4266 0.00%
2023-11-01 0 2.700 2.700 2.710 2.690 2.720 232,000 629,100 2.7116 2.424 2.424 2.433 2.415 2.442 258,375 2.4348 -0.37%
2023-10-31 0 2.710 2.700 2.710 2.650 2.750 248,000 672,020 2.7098 2.433 2.424 2.433 2.379 2.469 276,194 2.4331 -1.09%
2023-10-30 0 2.740 2.730 2.740 2.720 2.760 306,000 838,400 2.7399 2.460 2.451 2.460 2.442 2.478 340,788 2.4602 -0.72%
2023-10-27 0 2.760 2.760 2.790 2.720 2.800 284,975 786,981 2.7616 2.478 2.478 2.505 2.442 2.514 317,373 2.4797 2.60%
2023-10-26 0 2.690 2.670 2.700 2.670 2.700 190,000 511,860 2.6940 2.415 2.397 2.424 2.397 2.424 211,601 2.4190 1.13%
2023-10-25 0 2.660 2.660 2.680 2.620 2.700 230,000 614,040 2.6697 2.388 2.388 2.406 2.353 2.424 256,148 2.3972 -0.75%
2023-10-24 0 2.680 2.640 2.680 2.590 2.680 275,864 725,230 2.6289 2.406 2.371 2.406 2.326 2.406 307,226 2.3606 0.00%
2023-10-20 0 2.680 2.680 2.700 2.680 2.720 1,048,000 2,829,820 2.7002 2.406 2.406 2.424 2.406 2.442 1,167,144 2.4246 -1.83%
2023-10-19 0 2.730 2.720 2.730 2.720 2.780 270,000 743,430 2.7534 2.451 2.442 2.451 2.442 2.496 300,696 2.4724 -1.80%
2023-10-18 0 2.780 2.770 2.780 2.770 2.790 114,000 316,860 2.7795 2.496 2.487 2.496 2.487 2.505 126,960 2.4957 -0.36%
2023-10-17 0 2.790 2.790 2.800 2.780 2.810 110,000 306,850 2.7895 2.505 2.505 2.514 2.496 2.523 122,506 2.5048 0.00%
2023-10-16 0 2.790 2.790 2.830 2.760 2.830 322,000 903,060 2.8045 2.505 2.505 2.541 2.478 2.541 358,607 2.5182 -1.41%
2023-10-13 0 2.830 2.820 2.830 2.800 2.840 516,000 1,454,040 2.8179 2.541 2.532 2.541 2.514 2.550 574,663 2.5302 0.00%
2023-10-12 0 2.830 2.820 2.840 2.720 2.850 430,000 1,206,540 2.8059 2.541 2.532 2.550 2.442 2.559 478,886 2.5195 1.80%
2023-10-11 0 2.780 2.780 2.800 2.690 2.800 684,675 1,886,169 2.7548 2.496 2.496 2.514 2.415 2.514 762,514 2.4736 4.12%
2023-10-10 0 2.670 2.670 2.720 2.660 2.740 2,676,000 7,190,100 2.6869 2.397 2.397 2.442 2.388 2.460 2,980,227 2.4126 -2.55%
2023-10-09 0 2.740 2.740 2.770 2.700 2.760 394,000 1,076,260 2.7316 2.460 2.460 2.487 2.424 2.478 438,793 2.4528 -0.36%
2023-10-06 0 2.750 2.730 2.750 2.600 2.750 1,134,000 3,011,940 2.6560 2.469 2.451 2.469 2.335 2.469 1,262,921 2.3849 4.56%
2023-10-05 0 2.630 2.630 2.640 2.600 2.670 1,340,000 3,523,220 2.6293 2.362 2.362 2.371 2.335 2.397 1,492,341 2.3609 -1.13%
2023-10-04 0 2.660 2.650 2.660 2.630 2.670 490,000 1,301,360 2.6558 2.388 2.379 2.388 2.362 2.397 545,707 2.3847 -0.37%
2023-10-03 0 2.670 2.670 2.700 2.580 2.700 1,326,000 3,506,140 2.6441 2.397 2.397 2.424 2.317 2.424 1,476,749 2.3742 3.49%
2023-09-29 0 2.580 2.580 2.610 2.580 2.660 992,000 2,600,742 2.6217 2.317 2.317 2.344 2.317 2.388 1,104,778 2.3541 -1.15%
2023-09-28 0 2.610 2.610 2.640 2.610 2.640 326,000 857,460 2.6302 2.344 2.344 2.371 2.344 2.371 363,062 2.3617 -1.14%
2023-09-27 0 2.640 2.620 2.640 2.630 2.680 116,000 307,160 2.6479 2.371 2.353 2.371 2.362 2.406 129,188 2.3776 -1.49%
2023-09-26 0 2.680 2.650 2.680 2.660 2.720 432,000 1,160,100 2.6854 2.406 2.379 2.406 2.388 2.442 481,113 2.4113 0.00%
2023-09-25 0 2.680 2.640 2.680 2.650 2.700 204,000 544,840 2.6708 2.406 2.371 2.406 2.379 2.424 227,192 2.3981 1.13%
2023-09-22 0 2.650 2.650 2.680 2.640 2.700 362,000 970,280 2.6803 2.379 2.379 2.406 2.371 2.424 403,155 2.4067 -1.12%
2023-09-21 0 2.680 2.640 2.680 2.640 2.690 566,000 1,516,741 2.6798 2.406 2.371 2.406 2.371 2.415 630,347 2.4062 -0.37%
2023-09-20 0 2.690 2.690 2.710 2.650 2.710 428,000 1,147,716 2.6816 2.415 2.415 2.433 2.379 2.433 476,658 2.4078 0.37%
2023-09-19 0 2.680 2.670 2.710 2.600 2.710 760,000 2,035,270 2.6780 2.406 2.397 2.433 2.335 2.433 846,402 2.4046 3.08%
2023-09-18 0 2.600 2.600 2.610 2.530 2.620 410,000 1,057,580 2.5795 2.335 2.335 2.344 2.272 2.353 456,612 2.3161 -0.38%
2023-09-15 0 2.610 2.610 2.630 2.590 2.710 1,030,000 2,705,723 2.6269 2.344 2.344 2.362 2.326 2.433 1,147,098 2.3588 -4.04%
2023-09-14 0 2.720 2.710 2.730 2.700 2.750 368,000 1,001,256 2.7208 2.442 2.433 2.451 2.424 2.469 409,837 2.4431 0.37%
2023-09-13 0 2.710 2.700 2.710 2.690 2.740 212,000 576,960 2.7215 2.433 2.424 2.433 2.415 2.460 236,102 2.4437 -0.37%
2023-09-12 0 2.720 2.720 2.770 2.710 2.770 194,714 534,089 2.7429 2.442 2.442 2.487 2.433 2.487 216,851 2.4629 0.00%
2023-09-11 0 2.720 2.720 2.750 2.670 2.770 582,000 1,576,760 2.7092 2.442 2.442 2.469 2.397 2.487 648,166 2.4326 0.00%
2023-09-07 0 2.720 2.720 2.770 2.720 2.800 408,000 1,125,996 2.7598 2.442 2.442 2.487 2.442 2.514 454,384 2.4781 -2.86%
2023-09-06 0 2.800 2.790 2.820 2.780 2.850 506,000 1,416,640 2.7997 2.514 2.505 2.532 2.496 2.559 563,526 2.5139 -1.41%
2023-09-05 0 2.840 2.800 2.840 2.800 2.880 344,415 974,596 2.8297 2.550 2.514 2.550 2.514 2.586 383,571 2.5409 -1.05%
2023-09-04 0 2.870 2.870 2.890 2.860 2.920 628,000 1,817,940 2.8948 2.577 2.577 2.595 2.568 2.622 699,396 2.5993 -1.37%
2023-08-31 0 2.910 2.860 2.910 2.820 2.910 550,000 1,581,560 2.8756 2.613 2.568 2.613 2.532 2.613 612,528 2.5820 2.11%
2023-08-30 0 2.850 2.850 2.870 2.850 2.970 526,000 1,537,400 2.9228 2.559 2.559 2.577 2.559 2.667 585,800 2.6244 0.35%
2023-08-29 0 2.840 2.840 2.870 2.800 2.880 278,000 791,120 2.8458 2.550 2.550 2.577 2.514 2.586 309,605 2.5553 2.16%
2023-08-28 0 2.780 2.780 2.820 2.780 2.880 472,000 1,335,480 2.8294 2.496 2.496 2.532 2.496 2.586 525,660 2.5406 0.36%
2023-08-25 0 2.770 2.770 2.810 2.770 2.830 242,000 680,260 2.8110 2.487 2.487 2.523 2.487 2.541 269,512 2.5240 -1.77%
2023-08-24 0 2.820 2.810 2.840 2.780 2.860 1,412,000 3,962,240 2.8061 2.532 2.523 2.550 2.496 2.568 1,572,526 2.5197 2.92%
2023-08-23 0 2.740 2.740 2.800 2.720 2.810 1,408,000 3,921,620 2.7852 2.460 2.460 2.514 2.442 2.523 1,568,072 2.5009 0.00%
2023-08-22 0 2.740 2.740 2.750 2.740 2.770 288,000 793,560 2.7554 2.460 2.460 2.469 2.460 2.487 320,742 2.4741 0.37%
2023-08-21 0 2.730 2.730 2.740 2.730 2.820 722,000 1,996,420 2.7651 2.451 2.451 2.460 2.451 2.532 804,082 2.4829 -3.53%
2023-08-18 0 2.830 2.800 2.830 2.810 2.850 218,000 614,390 2.8183 2.541 2.514 2.541 2.523 2.559 242,784 2.5306 0.35%
2023-08-17 0 2.820 2.820 2.840 2.810 2.860 362,000 1,027,760 2.8391 2.532 2.532 2.550 2.523 2.568 403,155 2.5493 0.00%
2023-08-16 0 2.820 2.820 2.860 2.820 2.880 470,000 1,339,640 2.8503 2.532 2.532 2.568 2.532 2.586 523,433 2.5593 -2.76%
2023-08-15 0 2.900 2.880 2.900 2.870 2.910 224,000 646,700 2.8871 2.604 2.586 2.604 2.577 2.613 249,466 2.5923 0.00%
2023-08-14 0 2.900 2.860 2.900 2.810 2.920 1,230,000 3,496,820 2.8429 2.604 2.568 2.604 2.523 2.622 1,369,835 2.5527 -1.36%
2023-08-11 0 2.940 2.900 2.940 2.900 2.990 622,520 1,821,248 2.9256 2.640 2.604 2.640 2.604 2.685 693,293 2.6270 -2.00%
2023-08-10 0 3.000 2.980 3.000 2.960 3.010 272,000 811,820 2.9846 2.694 2.676 2.694 2.658 2.703 302,923 2.6800 0.00%
2023-08-09 0 3.000 2.990 3.000 2.970 3.020 568,000 1,704,600 3.0011 2.694 2.685 2.694 2.667 2.712 632,574 2.6947 0.67%
2023-08-08 0 2.980 2.970 2.980 2.950 3.010 806,851 2,409,536 2.9863 2.676 2.667 2.676 2.649 2.703 898,580 2.6815 0.34%
2023-08-07 0 2.970 2.970 2.980 2.920 3.000 874,000 2,600,860 2.9758 2.667 2.667 2.676 2.622 2.694 973,363 2.6720 2.06%
2023-08-04 0 2.910 2.910 2.920 2.880 2.970 504,000 1,466,920 2.9106 2.613 2.613 2.622 2.586 2.667 561,298 2.6134 -0.34%
2023-08-03 0 2.920 2.920 2.940 2.920 2.970 404,000 1,186,000 2.9356 2.622 2.622 2.640 2.622 2.667 449,930 2.6360 -1.02%
2023-08-02 0 2.950 2.950 2.960 2.940 2.990 792,000 2,344,160 2.9598 2.649 2.649 2.658 2.640 2.685 882,040 2.6577 -1.01%
2023-08-01 0 2.980 2.970 2.990 2.910 3.000 690,000 2,044,780 2.9634 2.676 2.667 2.685 2.613 2.694 768,444 2.6609 1.36%
2023-07-31 0 2.940 2.930 2.940 2.860 2.960 1,290,000 3,751,680 2.9083 2.640 2.631 2.640 2.568 2.658 1,436,657 2.6114 2.80%
2023-07-28 0 2.860 2.860 2.880 2.840 2.890 742,000 2,123,344 2.8616 2.568 2.568 2.586 2.550 2.595 826,356 2.5695 0.00%
2023-07-27 0 2.860 2.860 2.890 2.860 2.920 682,000 1,960,570 2.8747 2.568 2.568 2.595 2.568 2.622 759,535 2.5813 -1.04%
2023-07-26 0 2.890 2.890 2.900 2.880 2.950 606,000 1,757,742 2.9006 2.595 2.595 2.604 2.586 2.649 674,894 2.6045 -1.03%
2023-07-25 0 2.920 2.900 2.920 2.880 2.990 696,000 2,035,451 2.9245 2.622 2.604 2.622 2.586 2.685 775,126 2.6260 -0.68%
2023-07-24 0 2.940 2.940 2.970 2.840 3.010 2,029,010 5,988,419 2.9514 2.640 2.640 2.667 2.550 2.703 2,259,683 2.6501 2.08%
2023-07-21 0 2.880 2.860 2.880 2.840 2.880 782,000 2,229,358 2.8508 2.586 2.568 2.586 2.550 2.586 870,903 2.5598 0.35%
2023-07-20 0 2.870 2.830 2.870 2.830 2.880 270,000 769,120 2.8486 2.577 2.541 2.577 2.541 2.586 300,696 2.5578 0.70%
2023-07-19 0 2.850 2.850 2.860 2.840 2.870 370,000 1,054,480 2.8499 2.559 2.559 2.568 2.550 2.577 412,064 2.5590 0.00%
2023-07-18 0 2.850 2.850 2.900 2.850 2.930 722,000 2,083,166 2.8853 2.559 2.559 2.604 2.559 2.631 804,082 2.5907 -2.06%
2023-07-14 0 2.910 2.880 2.910 2.880 2.940 566,000 1,643,400 2.9035 2.613 2.586 2.613 2.586 2.640 630,347 2.6071 0.69%
2023-07-13 0 2.890 2.890 2.910 2.880 2.940 585,000 1,694,350 2.8963 2.595 2.595 2.613 2.586 2.640 651,507 2.6007 0.00%
2023-07-12 0 2.890 2.880 2.900 2.870 2.930 662,588 1,918,931 2.8961 2.595 2.586 2.604 2.577 2.631 737,916 2.6005 -2.03%
2023-07-11 0 2.950 2.930 2.950 2.900 2.980 1,094,540 3,194,156 2.9183 2.649 2.631 2.649 2.604 2.676 1,218,975 2.6204 0.00%
2023-07-10 0 2.950 2.950 2.960 2.900 3.030 1,704,000 5,062,079 2.9707 2.649 2.649 2.658 2.604 2.721 1,897,723 2.6674 3.51%
2023-07-07 0 2.850 2.850 2.870 2.780 2.890 660,000 1,882,840 2.8528 2.559 2.559 2.577 2.496 2.595 735,034 2.5616 1.79%
2023-07-06 0 2.800 2.800 2.810 2.790 2.860 402,000 1,133,040 2.8185 2.514 2.514 2.523 2.505 2.568 447,702 2.5308 -0.36%
2023-07-05 0 2.810 2.780 2.810 2.770 2.850 322,000 902,600 2.8031 2.523 2.496 2.523 2.487 2.559 358,607 2.5170 -1.06%
2023-07-04 0 2.840 2.840 2.860 2.820 2.870 644,000 1,835,100 2.8495 2.550 2.550 2.568 2.532 2.577 717,215 2.5586 -0.35%
2023-07-03 0 2.850 2.850 2.900 2.760 3.010 4,120,000 12,105,440 2.9382 2.559 2.559 2.604 2.478 2.703 4,588,392 2.6383 2.89%
2023-06-30 0 2.770 2.770 2.780 2.750 2.800 938,000 2,603,565 2.7757 2.487 2.487 2.496 2.469 2.514 1,044,639 2.4923 -0.36%
2023-06-29 0 2.780 2.780 2.790 2.680 2.810 1,090,500 3,020,570 2.7699 2.496 2.496 2.505 2.406 2.523 1,214,476 2.4871 3.35%
2023-06-28 0 2.690 2.690 2.720 2.680 2.720 400,000 1,081,470 2.7037 2.415 2.415 2.442 2.406 2.442 445,475 2.4277 -1.82%
2023-06-27 0 2.740 2.710 2.740 2.660 2.740 610,000 1,648,710 2.7028 2.460 2.433 2.460 2.388 2.460 679,349 2.4269 3.01%
2023-06-26 0 2.660 2.660 2.690 2.650 2.720 604,000 1,621,059 2.6839 2.388 2.388 2.415 2.379 2.442 672,667 2.4099 0.76%
2023-06-23 0 2.640 2.640 2.670 2.630 2.700 430,000 1,146,719 2.6668 2.371 2.371 2.397 2.362 2.424 478,886 2.3946 -2.58%
2023-06-21 0 2.710 2.710 2.730 2.650 2.740 586,970 1,583,101 2.6971 2.433 2.433 2.451 2.379 2.460 653,701 2.4218 0.37%
2023-06-20 0 2.700 2.680 2.700 2.630 2.720 474,000 1,270,270 2.6799 2.424 2.406 2.424 2.362 2.442 527,888 2.4063 2.27%
2023-06-19 0 2.640 2.630 2.640 2.620 2.700 362,000 957,380 2.6447 2.371 2.362 2.371 2.353 2.424 403,155 2.3747 -2.22%
2023-06-16 0 2.700 2.700 2.710 2.610 2.700 882,000 2,353,684 2.6686 2.424 2.424 2.433 2.344 2.424 982,272 2.3962 3.05%
2023-06-15 0 2.620 2.620 2.640 2.590 2.700 1,122,000 2,960,703 2.6388 2.353 2.353 2.371 2.326 2.424 1,249,557 2.3694 0.77%
2023-06-14 0 2.600 2.550 2.600 2.460 2.600 1,532,000 3,850,282 2.5132 2.335 2.290 2.335 2.209 2.335 1,706,169 2.2567 4.42%
2023-06-13 0 2.490 2.490 2.500 2.460 2.510 247,177 614,768 2.4872 2.236 2.236 2.245 2.209 2.254 275,278 2.2333 0.93%
2023-06-12 0 2.600 2.600 2.610 2.590 2.640 488,000 1,273,174 2.6090 2.215 2.215 2.224 2.207 2.249 572,779 2.2228 0.00%
2023-06-09 0 2.600 2.600 2.640 2.570 2.640 748,200 1,956,392 2.6148 2.215 2.215 2.249 2.190 2.249 878,183 2.2278 1.17%
2023-06-08 0 2.570 2.570 2.600 2.560 2.590 531,000 1,364,936 2.5705 2.190 2.190 2.215 2.181 2.207 623,250 2.1900 0.00%
2023-06-07 0 2.570 2.570 2.590 2.570 2.620 390,000 1,011,610 2.5939 2.190 2.190 2.207 2.190 2.232 457,754 2.2099 -0.77%
2023-06-06 0 2.590 2.580 2.610 2.570 2.620 368,000 954,924 2.5949 2.207 2.198 2.224 2.190 2.232 431,932 2.2108 -0.38%
2023-06-05 0 2.600 2.600 2.630 2.570 2.640 378,000 985,036 2.6059 2.215 2.215 2.241 2.190 2.249 443,669 2.2202 0.78%
2023-06-02 0 2.580 2.580 2.590 2.540 2.580 572,000 1,471,500 2.5726 2.198 2.198 2.207 2.164 2.198 671,372 2.1918 3.20%
2023-06-01 0 2.500 2.500 2.540 2.480 2.540 350,010 880,845 2.5166 2.130 2.130 2.164 2.113 2.164 410,817 2.1441 0.00%
2023-05-31 0 2.500 2.500 2.540 2.500 2.560 1,144,000 2,872,919 2.5113 2.130 2.130 2.164 2.130 2.181 1,342,745 2.1396 -3.47%
2023-05-30 0 2.590 2.590 2.610 2.570 2.650 500,000 1,303,179 2.6064 2.207 2.207 2.224 2.190 2.258 586,864 2.2206 -1.89%
2023-05-29 0 2.640 2.640 2.660 2.640 2.720 1,942,000 5,200,410 2.6779 2.249 2.249 2.266 2.249 2.317 2,279,380 2.2815 0.00%
2023-05-25 0 2.640 2.640 2.670 2.630 2.710 572,000 1,517,300 2.6526 2.249 2.249 2.275 2.241 2.309 671,372 2.2600 -1.86%
2023-05-24 0 2.690 2.690 2.720 2.690 2.760 618,000 1,675,010 2.7104 2.292 2.292 2.317 2.292 2.351 725,364 2.3092 -2.54%
2023-05-23 0 2.760 2.760 2.770 2.740 2.860 1,000,000 2,765,915 2.7659 2.351 2.351 2.360 2.334 2.437 1,173,728 2.3565 -1.78%
2023-05-22 0 2.810 2.810 2.820 2.790 2.830 306,000 859,095 2.8075 2.394 2.394 2.403 2.377 2.411 359,161 2.3920 0.36%
2023-05-19 0 2.800 2.800 2.820 2.780 2.810 250,000 698,586 2.7943 2.386 2.386 2.403 2.369 2.394 293,432 2.3807 -0.71%
2023-05-18 0 2.820 2.810 2.850 2.800 2.900 840,010 2,406,768 2.8652 2.403 2.394 2.428 2.386 2.471 985,943 2.4411 0.00%
2023-05-17 0 2.820 2.810 2.840 2.790 2.860 994,000 2,808,493 2.8254 2.403 2.394 2.420 2.377 2.437 1,166,686 2.4072 1.81%
2023-05-16 0 2.770 2.770 2.800 2.740 2.820 466,000 1,297,208 2.7837 2.360 2.360 2.386 2.334 2.403 546,957 2.3717 0.36%
2023-05-15 0 2.760 2.750 2.770 2.720 2.770 406,000 1,114,759 2.7457 2.351 2.343 2.360 2.317 2.360 476,534 2.3393 0.73%
2023-05-12 0 2.740 2.740 2.750 2.720 2.770 482,000 1,322,151 2.7431 2.334 2.334 2.343 2.317 2.360 565,737 2.3370 0.00%
2023-05-11 0 2.740 2.740 2.770 2.710 2.800 1,199,988 3,303,588 2.7530 2.334 2.334 2.360 2.309 2.386 1,408,460 2.3455 -1.79%
2023-05-10 0 2.790 2.790 2.820 2.790 2.840 807,600 2,263,904 2.8032 2.377 2.377 2.403 2.377 2.420 947,903 2.3883 -1.06%
2023-05-09 0 2.820 2.820 2.840 2.810 2.860 670,400 1,898,080 2.8313 2.403 2.403 2.420 2.394 2.437 786,867 2.4122 -0.70%
2023-05-08 0 2.840 2.840 2.860 2.820 2.880 724,000 2,057,460 2.8418 2.420 2.420 2.437 2.403 2.454 849,779 2.4212 0.35%
2023-05-05 0 2.830 2.830 2.850 2.810 2.870 748,000 2,123,680 2.8391 2.411 2.411 2.428 2.394 2.445 877,949 2.4189 0.00%
2023-05-04 0 2.830 2.820 2.850 2.830 2.890 1,210,000 3,458,300 2.8581 2.411 2.403 2.428 2.411 2.462 1,420,211 2.4351 0.00%
2023-05-03 0 2.830 2.820 2.840 2.770 2.870 370,000 1,044,360 2.8226 2.411 2.403 2.420 2.360 2.445 434,279 2.4048 -2.08%
2023-05-02 0 2.890 2.880 2.900 2.840 2.900 442,000 1,270,490 2.8744 2.462 2.454 2.471 2.420 2.471 518,788 2.4490 0.35%
2023-04-28 0 2.880 2.880 2.890 2.840 2.890 446,000 1,281,940 2.8743 2.454 2.454 2.462 2.420 2.462 523,483 2.4489 1.41%
2023-04-27 0 2.840 2.840 2.850 2.830 2.880 444,000 1,266,980 2.8536 2.420 2.420 2.428 2.411 2.454 521,135 2.4312 0.00%
2023-04-26 0 2.840 2.820 2.830 2.800 2.850 138,000 390,240 2.8278 2.420 2.403 2.411 2.386 2.428 161,974 2.4093 1.07%
2023-04-25 0 2.810 2.810 2.820 2.800 2.840 190,000 535,366 2.8177 2.394 2.394 2.403 2.386 2.420 223,008 2.4007 0.36%
2023-04-24 0 2.800 2.800 2.820 2.800 2.840 572,000 1,611,490 2.8173 2.386 2.386 2.403 2.386 2.420 671,372 2.4003 -0.71%
2023-04-21 0 2.820 2.820 2.840 2.820 2.890 372,000 1,059,380 2.8478 2.403 2.403 2.420 2.403 2.462 436,627 2.4263 -1.74%
2023-04-20 0 2.870 2.860 2.890 2.860 2.910 812,000 2,347,298 2.8908 2.445 2.437 2.462 2.437 2.479 953,067 2.4629 -1.03%
2023-04-19 0 2.900 2.880 2.900 2.850 2.910 456,000 1,319,080 2.8927 2.471 2.454 2.471 2.428 2.479 535,220 2.4646 1.75%
2023-04-18 0 2.850 2.850 2.890 2.850 2.900 512,000 1,472,660 2.8763 2.428 2.428 2.462 2.428 2.471 600,949 2.4506 -0.70%
2023-04-17 0 2.870 2.870 2.890 2.810 2.900 538,000 1,543,060 2.8681 2.445 2.445 2.462 2.394 2.471 631,466 2.4436 0.35%
2023-04-14 0 2.860 2.850 2.880 2.840 2.880 1,114,000 3,183,258 2.8575 2.437 2.428 2.454 2.420 2.454 1,307,533 2.4346 0.00%
2023-04-13 0 2.860 2.850 2.880 2.810 2.870 464,000 1,323,660 2.8527 2.437 2.428 2.454 2.394 2.445 544,610 2.4305 0.70%
2023-04-12 0 2.840 2.830 2.840 2.820 2.880 593,591 1,687,997 2.8437 2.420 2.411 2.420 2.403 2.454 696,714 2.4228 -1.39%
2023-04-11 0 2.880 2.880 2.900 2.830 2.900 128,000 366,740 2.8652 2.454 2.454 2.471 2.411 2.471 150,237 2.4411 1.05%
2023-04-06 0 2.850 2.850 2.890 2.830 2.880 239,910 684,824 2.8545 2.428 2.428 2.462 2.411 2.454 281,589 2.4320 -1.72%
2023-04-04 0 2.900 2.900 2.910 2.880 2.930 318,000 922,560 2.9011 2.471 2.471 2.479 2.454 2.496 373,246 2.4717 -1.02%
2023-04-03 0 2.930 2.910 2.930 2.900 2.960 404,000 1,182,700 2.9275 2.496 2.479 2.496 2.471 2.522 474,186 2.4942 0.00%
2023-03-31 0 2.930 2.920 2.940 2.920 2.960 422,000 1,239,900 2.9382 2.496 2.488 2.505 2.488 2.522 495,313 2.5033 -0.34%
2023-03-30 0 2.940 2.930 2.940 2.910 2.950 372,000 1,090,120 2.9304 2.505 2.496 2.505 2.479 2.513 436,627 2.4967 0.34%
2023-03-29 0 2.930 2.910 2.930 2.900 2.990 648,000 1,903,950 2.9382 2.496 2.479 2.496 2.471 2.547 760,576 2.5033 -2.01%
2023-03-28 0 2.990 2.940 2.990 2.890 2.990 204,000 600,400 2.9431 2.547 2.505 2.547 2.462 2.547 239,441 2.5075 0.67%
2023-03-27 0 2.970 2.940 2.970 2.930 3.000 302,000 891,979 2.9536 2.530 2.505 2.530 2.496 2.556 354,466 2.5164 -0.34%
2023-03-24 0 2.980 2.960 2.980 2.950 3.020 190,000 563,800 2.9674 2.539 2.522 2.539 2.513 2.573 223,008 2.5282 -0.67%
2023-03-23 0 3.000 2.970 3.000 2.960 3.040 282,000 839,100 2.9755 2.556 2.530 2.556 2.522 2.590 330,991 2.5351 -0.99%
2023-03-22 0 3.030 3.000 3.030 3.000 3.080 948,000 2,882,040 3.0401 2.582 2.556 2.582 2.556 2.624 1,112,694 2.5901 1.34%
2023-03-21 0 2.990 2.990 3.000 2.990 3.030 794,000 2,392,240 3.0129 2.547 2.547 2.556 2.547 2.582 931,940 2.5669 1.36%
2023-03-20 0 2.950 2.950 2.970 2.940 2.990 646,003 1,910,148 2.9569 2.513 2.513 2.530 2.505 2.547 758,232 2.5192 -1.34%
2023-03-17 0 2.990 2.970 3.000 2.880 2.990 1,677,600 4,946,156 2.9484 2.547 2.530 2.556 2.454 2.547 1,969,046 2.5120 2.40%
2023-03-16 0 2.920 2.910 2.920 2.870 2.930 656,000 1,907,340 2.9075 2.488 2.479 2.488 2.445 2.496 769,966 2.4772 1.74%
2023-03-15 0 2.870 2.870 2.910 2.860 2.920 272,006 785,737 2.8887 2.445 2.445 2.479 2.437 2.488 319,261 2.4611 -1.71%
2023-03-14 0 2.920 2.860 2.920 2.840 2.920 548,000 1,573,240 2.8709 2.488 2.437 2.488 2.420 2.488 643,203 2.4459 -0.68%
2023-03-13 0 2.940 2.890 2.940 2.760 2.940 1,214,545 3,521,123 2.8991 2.505 2.462 2.505 2.351 2.505 1,425,545 2.4700 5.00%
2023-03-10 0 2.800 2.800 2.830 2.770 2.850 412,000 1,155,360 2.8043 2.386 2.386 2.411 2.360 2.428 483,576 2.3892 -3.45%
2023-03-09 0 2.900 2.860 2.900 2.850 2.900 254,000 732,500 2.8839 2.471 2.437 2.471 2.428 2.471 298,127 2.4570 -0.34%
2023-03-08 0 2.910 2.850 2.910 2.840 2.910 352,000 1,007,844 2.8632 2.479 2.428 2.479 2.420 2.479 413,152 2.4394 0.69%
2023-03-07 0 2.890 2.880 2.890 2.850 2.910 482,000 1,385,549 2.8746 2.462 2.454 2.462 2.428 2.479 565,737 2.4491 1.76%
2023-03-06 0 2.840 2.820 2.840 2.800 2.850 164,000 464,120 2.8300 2.420 2.403 2.420 2.386 2.428 192,491 2.4111 1.43%
2023-03-03 0 2.800 2.800 2.840 2.750 2.850 907,997 2,545,543 2.8035 2.386 2.386 2.420 2.343 2.428 1,065,741 2.3885 0.00%
2023-03-02 0 2.800 2.780 2.800 2.780 2.810 287,997 804,351 2.7929 2.386 2.369 2.386 2.369 2.394 338,030 2.3795 0.00%
2023-03-01 0 2.800 2.790 2.800 2.770 2.820 328,000 916,360 2.7938 2.386 2.377 2.386 2.360 2.403 384,983 2.3803 1.08%
2023-02-28 0 2.770 2.730 2.770 2.720 2.790 455,394 1,252,439 2.7502 2.360 2.326 2.360 2.317 2.377 534,509 2.3432 0.73%
2023-02-27 0 2.750 2.720 2.750 2.720 2.830 708,000 1,947,700 2.7510 2.343 2.317 2.343 2.317 2.411 830,999 2.3438 -2.83%
2023-02-24 0 2.830 2.790 2.840 2.770 2.840 326,000 911,660 2.7965 2.411 2.377 2.420 2.360 2.420 382,635 2.3826 -0.35%
2023-02-23 0 2.840 2.840 2.860 2.810 2.880 326,000 926,268 2.8413 2.420 2.420 2.437 2.394 2.454 382,635 2.4208 0.00%
2023-02-22 0 2.840 2.820 2.840 2.790 2.840 232,000 653,560 2.8171 2.420 2.403 2.420 2.377 2.420 272,305 2.4001 0.71%
2023-02-21 0 2.820 2.820 2.830 2.800 2.860 183,997 520,571 2.8292 2.403 2.403 2.411 2.386 2.437 215,962 2.4105 -1.40%
2023-02-20 0 2.860 2.830 2.850 2.800 2.860 538,008 1,530,133 2.8441 2.437 2.411 2.428 2.386 2.437 631,475 2.4231 2.14%
2023-02-17 0 2.800 2.800 2.820 2.800 2.880 402,000 1,138,760 2.8327 2.386 2.386 2.403 2.386 2.454 471,839 2.4135 0.00%
2023-02-16 0 2.800 2.800 2.830 2.800 2.890 512,000 1,452,660 2.8372 2.386 2.386 2.411 2.386 2.462 600,949 2.4173 -2.78%
2023-02-15 0 2.880 2.870 2.880 2.850 2.910 340,000 975,320 2.8686 2.454 2.445 2.454 2.428 2.479 399,068 2.4440 -0.69%
2023-02-14 0 2.900 2.870 2.900 2.820 2.910 448,168 1,294,899 2.8893 2.471 2.445 2.471 2.403 2.479 526,027 2.4617 2.84%
2023-02-13 0 2.820 2.810 2.840 2.800 2.840 268,096 756,972 2.8235 2.403 2.394 2.420 2.386 2.420 314,672 2.4056 -0.35%
2023-02-10 0 2.830 2.830 2.850 2.820 2.880 364,082 1,032,870 2.8369 2.411 2.411 2.428 2.403 2.454 427,333 2.4170 -1.05%
2023-02-09 0 2.860 2.860 2.890 2.800 2.890 378,000 1,082,220 2.8630 2.437 2.437 2.462 2.386 2.462 443,669 2.4392 1.06%
2023-02-08 0 2.830 2.810 2.830 2.800 2.850 480,000 1,356,040 2.8251 2.411 2.394 2.411 2.386 2.428 563,389 2.4069 0.35%
2023-02-07 0 2.820 2.820 2.850 2.810 2.850 156,000 440,920 2.8264 2.403 2.403 2.428 2.394 2.428 183,102 2.4081 -0.35%
2023-02-06 0 2.830 2.830 2.860 2.820 2.900 870,000 2,474,820 2.8446 2.411 2.411 2.437 2.403 2.471 1,021,143 2.4236 -3.08%
2023-02-03 0 2.920 2.900 2.930 2.900 2.960 402,100 1,171,992 2.9147 2.488 2.471 2.496 2.471 2.522 471,956 2.4833 -1.35%
2023-02-02 0 2.960 2.960 2.990 2.920 2.990 1,014,000 3,000,540 2.9591 2.522 2.522 2.547 2.488 2.547 1,190,160 2.5211 0.34%
2023-02-01 0 2.950 2.920 2.950 2.880 2.950 716,000 2,092,280 2.9222 2.513 2.488 2.513 2.454 2.513 840,389 2.4897 1.03%
2023-01-31 0 2.920 2.890 2.920 2.840 2.930 1,698,000 4,896,340 2.8836 2.488 2.462 2.488 2.420 2.496 1,992,990 2.4568 2.10%
2023-01-30 0 2.860 2.830 2.860 2.820 2.940 607,530 1,745,725 2.8735 2.437 2.411 2.437 2.403 2.505 713,075 2.4482 -2.72%
2023-01-27 0 2.940 2.910 2.940 2.880 2.960 516,470 1,510,574 2.9248 2.505 2.479 2.505 2.454 2.522 606,195 2.4919 1.38%
2023-01-26 0 2.900 2.890 2.900 2.850 2.900 244,000 701,720 2.8759 2.471 2.462 2.471 2.428 2.471 286,390 2.4502 1.05%
2023-01-20 0 2.870 2.850 2.880 2.810 2.880 356,000 1,012,280 2.8435 2.445 2.428 2.454 2.394 2.454 417,847 2.4226 2.50%
2023-01-19 0 2.800 2.800 2.830 2.800 2.850 206,000 582,160 2.8260 2.386 2.386 2.411 2.386 2.428 241,788 2.4077 -2.10%
2023-01-18 0 2.860 2.840 2.860 2.800 2.870 437,000 1,239,290 2.8359 2.437 2.420 2.437 2.386 2.445 512,919 2.4162 0.35%
2023-01-17 0 2.850 2.840 2.850 2.820 2.880 320,103 910,091 2.8431 2.428 2.420 2.428 2.403 2.454 375,714 2.4223 -2.40%
2023-01-16 0 2.920 2.910 2.920 2.800 2.920 1,332,000 3,838,720 2.8819 2.488 2.479 2.488 2.386 2.488 1,563,406 2.4554 3.18%
2023-01-13 0 2.830 2.820 2.830 2.760 2.840 786,001 2,201,872 2.8014 2.411 2.403 2.411 2.351 2.420 922,551 2.3867 1.80%
2023-01-12 0 2.780 2.780 2.800 2.770 2.860 776,000 2,182,620 2.8127 2.369 2.369 2.386 2.360 2.437 910,813 2.3963 0.72%
2023-01-11 0 2.760 2.760 2.780 2.760 2.840 684,288 1,903,777 2.7821 2.351 2.351 2.369 2.351 2.420 803,168 2.3703 -2.47%
2023-01-10 0 2.830 2.830 2.840 2.800 2.870 408,197 1,162,345 2.8475 2.411 2.411 2.420 2.386 2.445 479,112 2.4260 -1.05%
2023-01-09 0 2.860 2.850 2.860 2.780 2.870 952,003 2,710,628 2.8473 2.437 2.428 2.437 2.369 2.445 1,117,393 2.4259 2.14%
2023-01-06 0 2.800 2.780 2.800 2.780 2.850 840,000 2,367,030 2.8179 2.386 2.369 2.386 2.369 2.428 985,932 2.4008 0.36%
2023-01-05 0 2.790 2.780 2.790 2.730 2.800 542,000 1,505,539 2.7777 2.377 2.369 2.377 2.326 2.386 636,161 2.3666 1.82%
2023-01-04 0 2.740 2.740 2.770 2.700 2.790 3,556,000 9,800,140 2.7559 2.334 2.334 2.360 2.300 2.377 4,173,777 2.3480 -1.79%
2023-01-03 0 2.790 2.760 2.790 2.750 2.800 412,000 1,140,640 2.7685 2.377 2.351 2.377 2.343 2.386 483,576 2.3588 -0.36%
2022-12-30 0 2.800 2.770 2.800 2.750 2.800 540,000 1,501,720 2.7810 2.386 2.360 2.386 2.343 2.386 633,813 2.3693 1.08%
2022-12-29 0 2.770 2.740 2.790 2.700 2.800 1,504,336 4,158,397 2.7643 2.360 2.334 2.377 2.300 2.386 1,765,681 2.3551 1.47%
2022-12-28 0 2.730 2.710 2.730 2.620 2.740 2,254,000 6,052,560 2.6853 2.326 2.309 2.326 2.232 2.334 2,645,583 2.2878 4.20%
2022-12-23 0 2.620 2.610 2.640 2.600 2.650 682,000 1,787,980 2.6217 2.232 2.224 2.249 2.215 2.258 800,482 2.2336 0.00%
2022-12-22 0 2.620 2.620 2.650 2.620 2.680 735,997 1,943,282 2.6403 2.232 2.232 2.258 2.232 2.283 863,860 2.2495 0.00%
2022-12-21 0 2.620 2.610 2.620 2.590 2.660 620,000 1,621,220 2.6149 2.232 2.224 2.232 2.207 2.266 727,711 2.2278 -1.13%
2022-12-20 0 2.650 2.630 2.650 2.620 2.750 700,200 1,865,431 2.6641 2.258 2.241 2.258 2.232 2.343 821,844 2.2698 -3.64%
2022-12-19 0 2.750 2.730 2.750 2.680 2.830 4,171,994 11,481,711 2.7521 2.343 2.326 2.343 2.283 2.411 4,896,786 2.3447 4.17%
2022-12-16 0 2.640 2.630 2.640 2.600 2.680 4,827,997 12,759,088 2.6427 2.249 2.241 2.249 2.215 2.283 5,666,755 2.2516 1.15%
2022-12-15 0 2.610 2.610 2.630 2.580 2.670 1,294,197 3,381,863 2.6131 2.224 2.224 2.241 2.198 2.275 1,519,035 2.2263 -2.61%
2022-12-14 0 2.680 2.690 2.710 2.680 2.730 501,009 1,353,854 2.7023 2.283 2.292 2.309 2.283 2.326 588,048 2.3023 -0.74%
2022-12-13 0 2.700 2.700 2.710 2.660 2.720 5,533,370 14,868,575 2.6871 2.300 2.300 2.309 2.266 2.317 6,494,671 2.2893 0.00%
2022-12-12 0 2.700 2.700 2.710 2.680 2.720 2,173,997 5,886,651 2.7078 2.300 2.300 2.309 2.283 2.317 2,551,681 2.3070 -0.74%
2022-12-09 0 2.720 2.720 2.730 2.700 2.780 647,997 1,770,491 2.7323 2.317 2.317 2.326 2.300 2.369 760,572 2.3278 -2.51%
2022-12-08 0 2.790 2.730 2.790 2.700 2.790 967,412 2,645,440 2.7346 2.377 2.326 2.377 2.300 2.377 1,135,479 2.3298 0.36%
2022-12-07 0 2.780 2.730 2.780 2.700 2.810 13,382,008 36,898,462 2.7573 2.369 2.326 2.369 2.300 2.394 15,706,837 2.3492 1.83%
2022-12-06 0 2.730 2.730 2.750 2.720 2.790 1,051,997 2,886,961 2.7443 2.326 2.326 2.343 2.317 2.377 1,234,758 2.3381 -0.73%
2022-12-05 0 2.750 2.750 2.770 2.540 2.810 3,511,240 9,479,414 2.6997 2.343 2.343 2.360 2.164 2.394 4,121,241 2.3001 9.13%
2022-12-02 0 2.520 2.510 2.550 2.500 2.550 938,843 2,366,805 2.5210 2.147 2.138 2.173 2.130 2.173 1,101,946 2.1478 -1.18%
2022-12-01 0 2.550 2.520 2.560 2.520 2.640 1,447,994 3,726,048 2.5732 2.173 2.147 2.181 2.147 2.249 1,699,551 2.1924 0.79%
2022-11-30 0 2.530 2.480 2.530 2.460 2.530 4,431,997 10,997,372 2.4814 2.156 2.113 2.156 2.096 2.156 5,201,959 2.1141 2.85%
2022-11-29 0 2.460 2.460 2.470 2.290 2.470 2,579,997 6,217,072 2.4097 2.096 2.096 2.104 1.951 2.104 3,028,215 2.0530 6.03%
2022-11-28 0 2.320 2.320 2.360 2.280 2.380 3,428,000 7,973,642 2.3260 1.977 1.977 2.011 1.943 2.028 4,023,540 1.9817 0.00%
2022-11-25 0 2.320 2.320 2.330 2.280 2.380 1,400,013 3,260,191 2.3287 1.977 1.977 1.985 1.943 2.028 1,643,234 1.9840 -2.11%
2022-11-24 0 2.370 2.370 2.410 2.370 2.440 1,582,000 3,817,214 2.4129 2.019 2.019 2.053 2.019 2.079 1,856,838 2.0558 -2.87%
2022-11-23 0 2.440 2.420 2.440 2.380 2.440 2,246,000 5,424,600 2.4152 2.079 2.062 2.079 2.028 2.079 2,636,193 2.0577 1.24%
2022-11-22 0 2.410 2.390 2.420 2.370 2.440 576,000 1,377,690 2.3918 2.053 2.036 2.062 2.019 2.079 676,067 2.0378 0.42%
2022-11-21 0 2.400 2.390 2.400 2.370 2.460 1,106,000 2,652,320 2.3981 2.045 2.036 2.045 2.019 2.096 1,298,143 2.0432 -2.44%
2022-11-18 0 2.460 2.460 2.470 2.400 2.570 5,942,000 14,616,180 2.4598 2.096 2.096 2.104 2.045 2.190 6,974,292 2.0957 0.82%
2022-11-17 0 2.440 2.440 2.450 2.370 2.460 1,352,003 3,289,609 2.4331 2.079 2.079 2.087 2.019 2.096 1,586,884 2.0730 1.67%
2022-11-16 0 2.400 2.400 2.440 2.380 2.450 743,994 1,792,065 2.4087 2.045 2.045 2.079 2.028 2.087 873,247 2.0522 -0.83%
2022-11-15 0 2.420 2.420 2.440 2.350 2.440 1,297,997 3,101,572 2.3895 2.062 2.062 2.079 2.002 2.079 1,523,495 2.0358 0.83%
2022-11-14 0 2.400 2.400 2.410 2.390 2.450 868,000 2,094,440 2.4129 2.045 2.045 2.053 2.036 2.087 1,018,796 2.0558 0.00%
2022-11-11 0 2.400 2.380 2.420 2.280 2.420 1,785,192 4,213,017 2.3600 2.045 2.028 2.062 1.943 2.062 2,095,330 2.0107 7.62%
2022-11-10 0 2.230 2.200 2.250 2.180 2.240 116,000 256,620 2.2122 1.900 1.874 1.917 1.857 1.908 136,152 1.8848 0.45%
2022-11-09 0 2.220 2.220 2.250 2.200 2.260 578,120 1,292,471 2.2356 1.891 1.891 1.917 1.874 1.925 678,556 1.9047 -1.77%
2022-11-08 0 2.260 2.230 2.260 2.210 2.400 2,556,000 5,890,636 2.3046 1.925 1.900 1.925 1.883 2.045 3,000,049 1.9635 1.80%
2022-11-07 0 2.220 2.200 2.220 2.080 2.220 566,000 1,237,580 2.1865 1.891 1.874 1.891 1.772 1.891 664,330 1.8629 6.73%
2022-11-04 0 2.080 2.080 2.100 2.080 2.120 1,519,996 3,188,551 2.0977 1.772 1.772 1.789 1.772 1.806 1,784,062 1.7872 2.97%
2022-11-03 0 2.020 2.020 2.070 2.020 2.110 800,000 1,648,820 2.0610 1.721 1.721 1.764 1.721 1.798 938,982 1.7560 -4.27%
2022-11-02 0 2.110 2.100 2.130 2.030 2.140 214,000 446,020 2.0842 1.798 1.789 1.815 1.730 1.823 251,178 1.7757 3.94%
2022-11-01 0 2.030 2.030 2.050 2.000 2.090 644,000 1,314,180 2.0407 1.730 1.730 1.747 1.704 1.781 755,881 1.7386 1.50%
2022-10-31 0 2.000 1.980 2.000 1.970 2.070 1,312,000 2,644,528 2.0156 1.704 1.687 1.704 1.678 1.764 1,539,931 1.7173 -1.48%
2022-10-28 0 2.030 2.020 2.030 2.010 2.090 786,000 1,602,560 2.0389 1.730 1.721 1.730 1.712 1.781 922,550 1.7371 -2.87%
2022-10-27 0 2.090 2.090 2.120 2.090 2.160 388,000 826,360 2.1298 1.781 1.781 1.806 1.781 1.840 455,406 1.8146 -0.95%
2022-10-26 0 2.110 2.110 2.130 2.110 2.160 636,004 1,348,280 2.1199 1.798 1.798 1.815 1.798 1.840 746,496 1.8061 -0.94%
2022-10-25 0 2.130 2.130 2.140 2.080 2.150 364,000 770,800 2.1176 1.815 1.815 1.823 1.772 1.832 427,237 1.8042 1.91%
2022-10-24 0 2.090 2.080 2.090 2.080 2.210 510,000 1,083,678 2.1249 1.781 1.772 1.781 1.772 1.883 598,601 1.8104 -4.13%
2022-10-21 0 2.180 2.140 2.180 2.150 2.190 92,000 198,960 2.1626 1.857 1.823 1.857 1.832 1.866 107,983 1.8425 2.35%
2022-10-20 0 2.130 2.130 2.140 2.100 2.160 3,669,076 7,818,841 2.1310 1.815 1.815 1.823 1.789 1.840 4,306,497 1.8156 0.00%
2022-10-19 0 2.130 2.120 2.130 2.130 2.160 546,000 1,170,440 2.1437 1.815 1.806 1.815 1.815 1.840 640,855 1.8264 -1.39%
2022-10-18 0 2.160 2.150 2.160 2.150 2.160 424,000 914,580 2.1570 1.840 1.832 1.840 1.832 1.840 497,661 1.8378 0.93%
2022-10-17 0 2.140 2.140 2.150 2.140 2.170 690,000 1,482,420 2.1484 1.823 1.823 1.832 1.823 1.849 809,872 1.8304 0.47%
2022-10-14 0 2.130 2.130 2.150 2.130 2.170 786,000 1,690,380 2.1506 1.815 1.815 1.832 1.815 1.849 922,550 1.8323 0.47%
2022-10-13 0 2.120 2.120 2.130 2.120 2.210 306,000 662,000 2.1634 1.806 1.806 1.815 1.806 1.883 359,161 1.8432 -2.30%
2022-10-12 0 2.170 2.170 2.200 2.160 2.280 836,047 1,828,059 2.1866 1.849 1.849 1.874 1.840 1.943 981,292 1.8629 -2.69%
2022-10-11 0 2.230 2.230 2.240 2.220 2.320 596,000 1,335,640 2.2410 1.900 1.900 1.908 1.891 1.977 699,542 1.9093 -2.62%
2022-10-10 0 2.290 2.280 2.290 2.280 2.320 256,000 588,180 2.2976 1.951 1.943 1.951 1.943 1.977 300,474 1.9575 -2.14%
2022-10-07 0 2.340 2.320 2.350 2.310 2.340 36,000 83,800 2.3278 1.994 1.977 2.002 1.968 1.994 42,254 1.9832 -1.27%
2022-10-06 0 2.370 2.370 2.410 2.370 2.420 96,000 229,880 2.3946 2.019 2.019 2.053 2.019 2.062 112,678 2.0402 -3.27%
2022-10-05 0 2.450 2.400 2.460 2.370 2.450 228,000 548,370 2.4051 2.087 2.045 2.096 2.019 2.087 267,610 2.0491 3.81%
2022-10-03 0 2.360 2.300 2.360 2.270 2.360 258,000 596,920 2.3136 2.011 1.960 2.011 1.934 2.011 302,822 1.9712 0.85%
2022-09-30 0 2.340 2.340 2.350 2.250 2.340 276,000 632,880 2.2930 1.994 1.994 2.002 1.917 1.994 323,949 1.9536 0.43%
2022-09-29 0 2.330 2.250 2.330 2.250 2.380 638,000 1,470,182 2.3044 1.985 1.917 1.985 1.917 2.028 748,838 1.9633 2.64%
2022-09-28 0 2.270 2.270 2.280 2.250 2.340 946,800 2,170,913 2.2929 1.934 1.934 1.943 1.917 1.994 1,111,286 1.9535 -2.99%
2022-09-27 0 2.340 2.340 2.350 2.310 2.390 110,000 257,544 2.3413 1.994 1.994 2.002 1.968 2.036 129,110 1.9948 -0.43%
2022-09-26 0 2.350 2.350 2.360 2.340 2.430 464,415 1,098,534 2.3654 2.002 2.002 2.011 1.994 2.070 545,097 2.0153 -2.08%
2022-09-23 0 2.400 2.400 2.420 2.380 2.430 260,000 624,560 2.4022 2.045 2.045 2.062 2.028 2.070 305,169 2.0466 -1.23%
2022-09-22 0 2.430 2.430 2.440 2.370 2.430 362,000 872,180 2.4093 2.070 2.070 2.079 2.019 2.070 424,890 2.0527 1.67%
2022-09-21 0 2.390 2.390 2.430 2.390 2.440 246,000 593,900 2.4142 2.036 2.036 2.070 2.036 2.079 288,737 2.0569 -2.05%
2022-09-20 0 2.440 2.410 2.440 2.420 2.450 362,000 882,970 2.4391 2.079 2.053 2.079 2.062 2.087 424,890 2.0781 0.83%
2022-09-19 0 2.420 2.410 2.420 2.410 2.430 190,000 460,140 2.4218 2.062 2.053 2.062 2.053 2.070 223,008 2.0633 -0.41%
2022-09-16 0 2.430 2.420 2.430 2.410 2.450 458,000 1,109,680 2.4229 2.070 2.062 2.070 2.053 2.087 537,567 2.0643 0.00%
2022-09-15 0 2.430 2.430 2.440 2.430 2.460 232,907 570,096 2.4477 2.070 2.070 2.079 2.070 2.096 273,369 2.0854 0.00%
2022-09-14 0 2.430 2.430 2.440 2.430 2.450 340,905 832,221 2.4412 2.070 2.070 2.079 2.070 2.087 400,130 2.0799 -0.82%
2022-09-13 0 2.450 2.450 2.470 2.450 2.520 1,469,900 3,624,993 2.4661 2.087 2.087 2.104 2.087 2.147 1,725,263 2.1011 -0.81%
2022-09-09 0 2.470 2.460 2.470 2.440 2.480 520,000 1,280,020 2.4616 2.104 2.096 2.104 2.079 2.113 610,339 2.0972 0.00%
2022-09-08 0 2.470 2.450 2.470 2.450 2.470 206,003 508,133 2.4666 2.104 2.087 2.104 2.087 2.104 241,791 2.1015 0.00%
2022-09-07 0 2.470 2.450 2.470 2.440 2.470 406,000 999,020 2.4606 2.104 2.087 2.104 2.079 2.104 476,534 2.0964 1.23%
2022-09-06 0 2.440 2.440 2.460 2.440 2.480 472,000 1,157,480 2.4523 2.079 2.079 2.096 2.079 2.113 554,000 2.0893 -1.21%
2022-09-05 0 2.470 2.460 2.470 2.460 2.500 536,000 1,329,680 2.4807 2.104 2.096 2.104 2.096 2.130 629,118 2.1136 -1.20%
2022-09-02 0 2.500 2.490 2.500 2.480 2.510 314,019 782,768 2.4927 2.130 2.121 2.130 2.113 2.138 368,573 2.1238 0.40%
2022-09-01 0 2.490 2.480 2.490 2.480 2.520 683,997 1,703,482 2.4905 2.121 2.113 2.121 2.113 2.147 802,826 2.1219 -0.40%
2022-08-31 0 2.500 2.500 2.510 2.480 2.560 824,025 2,072,563 2.5152 2.130 2.130 2.138 2.113 2.181 967,181 2.1429 0.40%
2022-08-30 0 2.490 2.490 2.520 2.490 2.520 1,005,991 2,530,188 2.5151 2.121 2.121 2.147 2.121 2.147 1,180,760 2.1428 -0.80%
2022-08-29 0 2.510 2.510 2.530 2.510 2.620 796,000 2,024,140 2.5429 2.138 2.138 2.156 2.138 2.232 934,287 2.1665 -3.09%
2022-08-26 0 2.590 2.570 2.590 2.580 2.610 1,654,000 4,285,060 2.5907 2.207 2.190 2.207 2.198 2.224 1,941,346 2.2073 0.00%
2022-08-25 0 2.590 2.580 2.600 2.560 2.630 1,148,000 2,982,210 2.5977 2.207 2.198 2.215 2.181 2.241 1,347,440 2.2132 -1.52%
2022-08-24 0 2.630 2.620 2.650 2.630 2.700 1,298,000 3,439,560 2.6499 2.241 2.232 2.258 2.241 2.300 1,523,499 2.2577 -2.59%
2022-08-23 0 2.700 2.690 2.700 2.560 2.730 3,252,000 8,680,960 2.6694 2.300 2.292 2.300 2.181 2.326 3,816,963 2.2743 5.06%
2022-08-22 0 2.570 2.570 2.580 2.550 2.640 278,000 717,500 2.5809 2.190 2.190 2.198 2.173 2.249 326,296 2.1989 -0.39%
2022-08-19 0 2.580 2.580 2.600 2.580 2.620 306,000 794,500 2.5964 2.198 2.198 2.215 2.198 2.232 359,161 2.2121 0.39%
2022-08-18 0 2.570 2.570 2.620 2.570 2.630 266,231 694,015 2.6068 2.190 2.190 2.232 2.190 2.241 312,483 2.2210 -2.28%
2022-08-17 0 2.630 2.620 2.630 2.590 2.630 236,000 618,860 2.6223 2.241 2.232 2.241 2.207 2.241 277,000 2.2342 0.00%
2022-08-16 0 2.630 2.620 2.630 2.590 2.650 974,000 2,549,061 2.6171 2.241 2.232 2.241 2.207 2.258 1,143,211 2.2297 2.33%
2022-08-15 0 2.570 2.560 2.580 2.550 2.590 446,010 1,147,705 2.5733 2.190 2.181 2.198 2.173 2.207 523,494 2.1924 -0.77%
2022-08-12 0 2.590 2.570 2.590 2.540 2.600 516,556 1,332,931 2.5804 2.207 2.190 2.207 2.164 2.215 606,296 2.1985 1.17%
2022-08-11 0 2.560 2.520 2.560 2.470 2.570 1,074,000 2,734,650 2.5462 2.181 2.147 2.181 2.104 2.190 1,260,584 2.1694 3.23%
2022-08-10 0 2.480 2.480 2.520 2.450 2.600 1,148,007 2,874,097 2.5036 2.113 2.113 2.147 2.087 2.215 1,347,448 2.1330 -2.36%
2022-08-09 0 2.540 2.540 2.560 2.520 2.560 156,000 397,200 2.5462 2.164 2.164 2.181 2.147 2.181 183,102 2.1693 0.40%
2022-08-08 0 2.530 2.530 2.590 2.480 2.590 892,000 2,274,520 2.5499 2.156 2.156 2.207 2.113 2.207 1,046,965 2.1725 -0.39%
2022-08-05 0 2.540 2.510 2.540 2.470 2.540 2,154,000 5,416,654 2.5147 2.164 2.138 2.164 2.104 2.164 2,528,210 2.1425 3.25%
2022-08-04 0 2.460 2.440 2.460 2.430 2.470 673,997 1,653,502 2.4533 2.096 2.079 2.096 2.070 2.104 791,089 2.0902 -1.60%
2022-08-03 0 2.500 2.460 2.500 2.420 2.540 640,000 1,585,340 2.4771 2.130 2.096 2.130 2.062 2.164 751,186 2.1104 4.17%
2022-08-02 0 2.400 2.400 2.450 2.380 2.460 812,000 1,960,100 2.4139 2.045 2.045 2.087 2.028 2.096 953,067 2.0566 -2.04%
2022-08-01 0 2.450 2.450 2.470 2.450 2.500 516,000 1,277,240 2.4753 2.087 2.087 2.104 2.087 2.130 605,644 2.1089 -2.00%
2022-07-29 0 2.500 2.500 2.510 2.500 2.530 308,000 771,520 2.5049 2.130 2.130 2.138 2.130 2.156 361,508 2.1342 0.00%
2022-07-28 0 2.500 2.500 2.530 2.480 2.550 496,000 1,246,880 2.5139 2.130 2.130 2.156 2.113 2.173 582,169 2.1418 -1.96%
2022-07-27 0 2.550 2.520 2.550 2.510 2.550 426,000 1,081,760 2.5393 2.173 2.147 2.173 2.138 2.173 500,008 2.1635 1.19%
2022-07-26 0 2.520 2.490 2.510 2.470 2.530 354,000 887,820 2.5080 2.147 2.121 2.138 2.104 2.156 415,500 2.1368 0.80%
2022-07-25 0 2.500 2.500 2.520 2.470 2.540 538,000 1,347,080 2.5039 2.130 2.130 2.147 2.104 2.164 631,466 2.1333 0.40%
2022-07-22 0 2.490 2.480 2.490 2.480 2.510 1,580,000 3,942,640 2.4953 2.121 2.113 2.121 2.113 2.138 1,854,490 2.1260 -0.40%
2022-07-21 0 2.500 2.490 2.500 2.490 2.550 1,902,000 4,766,760 2.5062 2.130 2.121 2.130 2.121 2.173 2,232,431 2.1352 -1.96%
2022-07-20 0 2.550 2.540 2.550 2.540 2.580 3,270,000 8,342,300 2.5512 2.173 2.164 2.173 2.164 2.198 3,838,091 2.1736 0.00%
2022-07-19 0 2.550 2.540 2.550 2.540 2.590 1,548,000 3,949,480 2.5513 2.173 2.164 2.173 2.164 2.207 1,816,931 2.1737 -0.39%
2022-07-18 0 2.560 2.560 2.580 2.550 2.600 1,154,000 2,960,000 2.5650 2.181 2.181 2.198 2.173 2.215 1,354,482 2.1853 -0.39%
2022-07-15 0 2.570 2.560 2.570 2.560 2.650 1,252,200 3,249,480 2.5950 2.190 2.181 2.190 2.181 2.258 1,469,742 2.2109 -3.38%
2022-07-14 0 2.660 2.660 2.680 2.660 2.700 818,100 2,191,529 2.6788 2.266 2.266 2.283 2.266 2.300 960,227 2.2823 -2.21%
2022-07-13 0 2.720 2.700 2.730 2.680 2.720 59,178 160,273 2.7083 2.317 2.300 2.326 2.283 2.317 69,459 2.3075 0.37%
2022-07-12 0 2.710 2.700 2.710 2.690 2.710 158,000 426,740 2.7009 2.309 2.300 2.309 2.292 2.309 185,449 2.3011 1.50%
2022-07-11 0 2.670 2.670 2.710 2.670 2.750 610,100 1,640,372 2.6887 2.275 2.275 2.309 2.275 2.343 716,091 2.2907 -1.84%
2022-07-08 0 2.720 2.720 2.750 2.710 2.790 612,100 1,673,706 2.7344 2.317 2.317 2.343 2.309 2.377 718,439 2.3296 -2.16%
2022-07-07 0 2.780 2.770 2.780 2.720 2.800 956,000 2,654,280 2.7764 2.369 2.360 2.369 2.317 2.386 1,122,084 2.3655 0.72%
2022-07-06 0 2.760 2.750 2.760 2.720 2.770 2,148,000 5,899,800 2.7466 2.351 2.343 2.351 2.317 2.360 2,521,168 2.3401 0.36%
2022-07-05 0 2.750 2.730 2.750 2.720 2.760 530,200 1,456,348 2.7468 2.343 2.326 2.343 2.317 2.351 622,311 2.3402 1.10%
2022-07-04 0 2.720 2.720 2.740 2.720 2.790 373,997 1,025,721 2.7426 2.317 2.317 2.334 2.317 2.377 438,971 2.3367 -2.16%
2022-06-30 0 2.780 2.750 2.780 2.710 2.800 746,000 2,055,940 2.7560 2.369 2.343 2.369 2.309 2.386 875,601 2.3480 0.00%
2022-06-29 0 2.780 2.770 2.780 2.750 2.830 716,090 1,991,782 2.7815 2.369 2.360 2.369 2.343 2.411 840,495 2.3698 -2.11%
2022-06-28 0 2.840 2.810 2.840 2.720 2.840 1,918,970 5,339,456 2.7825 2.420 2.394 2.420 2.317 2.420 2,252,349 2.3706 4.80%
2022-06-27 0 2.710 2.710 2.750 2.710 2.750 742,000 2,022,900 2.7263 2.309 2.309 2.343 2.309 2.343 870,906 2.3228 0.00%
2022-06-24 0 2.710 2.690 2.720 2.680 2.780 546,013 1,483,455 2.7169 2.309 2.292 2.317 2.283 2.369 640,871 2.3147 -1.45%
2022-06-23 0 2.750 2.720 2.750 2.710 2.790 736,000 2,019,936 2.7445 2.343 2.317 2.343 2.309 2.377 863,864 2.3383 0.36%
2022-06-22 0 2.740 2.710 2.740 2.650 2.740 1,112,000 3,011,800 2.7085 2.334 2.309 2.334 2.258 2.334 1,305,186 2.3076 3.79%
2022-06-21 0 2.640 2.630 2.650 2.620 2.660 202,000 532,750 2.6374 2.249 2.241 2.258 2.232 2.266 237,093 2.2470 1.15%
2022-06-20 0 2.610 2.610 2.640 2.590 2.640 206,000 538,999 2.6165 2.224 2.224 2.249 2.207 2.249 241,788 2.2292 0.38%
2022-06-17 0 2.600 2.600 2.610 2.600 2.660 170,000 444,880 2.6169 2.215 2.215 2.224 2.215 2.266 199,534 2.2296 -1.52%
2022-06-16 0 2.640 2.620 2.640 2.600 2.670 844,000 2,223,049 2.6339 2.249 2.232 2.249 2.215 2.275 990,626 2.2441 0.76%
2022-06-15 0 2.620 2.600 2.620 2.540 2.620 1,181,994 3,051,464 2.5816 2.232 2.215 2.232 2.164 2.232 1,387,339 2.1995 1.55%
2022-06-14 0 2.580 2.580 2.590 2.540 2.660 833,394 2,154,595 2.5853 2.198 2.198 2.207 2.164 2.266 978,178 2.2027 0.19%
2022-06-13 0 2.700 2.700 2.720 2.700 2.760 1,064,000 2,890,319 2.7165 2.194 2.194 2.210 2.194 2.243 1,309,470 2.2072 -1.46%
2022-06-10 0 2.740 2.730 2.750 2.730 2.760 998,000 2,742,190 2.7477 2.226 2.218 2.234 2.218 2.243 1,228,244 2.2326 -1.44%
2022-06-09 0 2.780 2.760 2.780 2.760 2.800 634,000 1,756,460 2.7704 2.259 2.243 2.259 2.243 2.275 780,267 2.2511 0.00%
2022-06-08 0 2.780 2.770 2.810 2.750 2.800 2,012,971 5,597,939 2.7809 2.259 2.251 2.283 2.234 2.275 2,477,374 2.2596 1.83%
2022-06-07 0 2.730 2.730 2.750 2.710 2.760 1,084,000 2,963,079 2.7335 2.218 2.218 2.234 2.202 2.243 1,334,084 2.2211 0.74%
2022-06-06 0 2.710 2.710 2.730 2.690 2.760 1,160,000 3,146,060 2.7121 2.202 2.202 2.218 2.186 2.243 1,427,618 2.2037 -0.73%
2022-06-02 0 2.730 2.720 2.730 2.700 2.750 714,000 1,944,560 2.7235 2.218 2.210 2.218 2.194 2.234 878,723 2.2129 0.37%
2022-06-01 0 2.720 2.720 2.750 2.720 2.770 436,060 1,194,981 2.7404 2.210 2.210 2.234 2.210 2.251 536,661 2.2267 0.00%
2022-05-31 0 2.720 2.720 2.760 2.720 2.760 717,360 1,963,638 2.7373 2.210 2.210 2.243 2.210 2.243 882,859 2.2242 0.00%
2022-05-30 0 2.720 2.700 2.720 2.680 2.720 1,322,000 3,578,580 2.7069 2.210 2.194 2.210 2.178 2.210 1,626,992 2.1995 0.74%
2022-05-27 0 2.700 2.670 2.700 2.660 2.710 3,254,000 8,760,518 2.6922 2.194 2.169 2.194 2.161 2.202 4,004,714 2.1876 0.75%
2022-05-26 0 2.680 2.680 2.690 2.670 2.730 981,000 2,638,230 2.6893 2.178 2.178 2.186 2.169 2.218 1,207,322 2.1852 -1.11%
2022-05-25 0 2.710 2.710 2.730 2.700 2.750 638,000 1,735,440 2.7201 2.202 2.202 2.218 2.194 2.234 785,190 2.2102 -1.09%
2022-05-24 0 2.740 2.710 2.750 2.710 2.770 260,000 711,280 2.7357 2.226 2.202 2.234 2.202 2.251 319,983 2.2229 -0.36%
2022-05-23 0 2.750 2.750 2.770 2.740 2.800 466,006 1,284,716 2.7569 2.234 2.234 2.251 2.226 2.275 573,516 2.2401 0.00%
2022-05-20 0 2.750 2.740 2.750 2.740 2.760 1,700,000 4,660,640 2.7416 2.234 2.226 2.234 2.226 2.243 2,092,199 2.2276 1.48%
2022-05-19 0 2.710 2.710 2.730 2.700 2.750 314,511 859,224 2.7319 2.202 2.202 2.218 2.194 2.234 387,070 2.2198 -0.37%
2022-05-18 0 2.720 2.710 2.720 2.690 2.750 1,212,000 3,297,274 2.7205 2.210 2.202 2.210 2.186 2.234 1,491,615 2.2105 -0.37%
2022-05-17 0 2.730 2.730 2.740 2.700 2.750 476,000 1,300,480 2.7321 2.218 2.218 2.226 2.194 2.234 585,816 2.2199 0.37%
2022-05-16 0 2.720 2.690 2.720 2.700 2.740 212,000 576,320 2.7185 2.210 2.186 2.210 2.194 2.226 260,909 2.2089 0.00%
2022-05-13 0 2.720 2.700 2.720 2.680 2.730 324,000 880,800 2.7185 2.210 2.194 2.210 2.178 2.218 398,748 2.2089 1.87%
2022-05-12 0 2.670 2.670 2.690 2.650 2.720 304,000 814,690 2.6799 2.169 2.169 2.186 2.153 2.210 374,134 2.1775 0.38%
2022-05-11 0 2.660 2.660 2.670 2.660 2.760 740,309 2,002,792 2.7053 2.161 2.161 2.169 2.161 2.243 911,102 2.1982 -2.92%
2022-05-10 0 2.740 2.690 2.740 2.660 2.740 668,830 1,813,577 2.7116 2.226 2.186 2.226 2.161 2.226 823,132 2.2033 0.74%
2022-05-06 0 2.720 2.710 2.740 2.710 2.770 288,687 791,029 2.7401 2.210 2.202 2.226 2.202 2.251 355,289 2.2264 -2.16%
2022-05-05 0 2.780 2.780 2.800 2.760 2.830 246,000 688,020 2.7968 2.259 2.259 2.275 2.243 2.299 302,753 2.2725 -1.42%
2022-05-04 0 2.820 2.780 2.820 2.780 2.820 1,914,339 5,346,370 2.7928 2.291 2.259 2.291 2.259 2.291 2,355,987 2.2693 2.17%
2022-05-03 0 2.760 2.760 2.800 2.750 2.830 490,120 1,367,278 2.7897 2.243 2.243 2.275 2.234 2.299 603,193 2.2667 -2.13%
2022-04-29 0 2.820 2.800 2.820 2.770 2.840 1,230,000 3,451,690 2.8063 2.291 2.275 2.291 2.251 2.308 1,513,767 2.2802 2.17%
2022-04-28 0 2.760 2.740 2.760 2.690 2.770 4,038,000 11,082,130 2.7445 2.243 2.226 2.243 2.186 2.251 4,969,587 2.2300 2.22%
2022-04-27 0 2.700 2.690 2.720 2.660 2.730 708,000 1,908,180 2.6952 2.194 2.186 2.210 2.161 2.218 871,339 2.1899 1.12%
2022-04-26 0 2.670 2.660 2.670 2.660 2.730 1,064,000 2,866,150 2.6938 2.169 2.161 2.169 2.161 2.218 1,309,470 2.1888 -0.74%
2022-04-25 0 2.690 2.690 2.710 2.680 2.790 2,852,100 7,732,735 2.7112 2.186 2.186 2.202 2.178 2.267 3,510,094 2.2030 -3.58%
2022-04-22 0 2.790 2.760 2.790 2.680 2.800 2,256,000 6,244,711 2.7680 2.267 2.243 2.267 2.178 2.275 2,776,471 2.2492 1.82%
2022-04-21 0 2.740 2.740 2.750 2.710 2.800 4,528,000 12,578,586 2.7780 2.226 2.226 2.234 2.202 2.275 5,572,633 2.2572 -1.79%
2022-04-20 0 2.790 2.790 2.810 2.770 2.830 798,000 2,232,790 2.7980 2.267 2.267 2.283 2.251 2.299 982,103 2.2735 0.36%
2022-04-19 0 2.780 2.760 2.780 2.730 2.840 700,000 1,944,700 2.7781 2.259 2.243 2.259 2.218 2.308 861,494 2.2574 -1.07%
2022-04-14 0 2.810 2.800 2.820 2.770 2.820 1,064,000 2,983,350 2.8039 2.283 2.275 2.291 2.251 2.291 1,309,470 2.2783 1.81%
2022-04-13 0 2.760 2.750 2.760 2.720 2.790 4,448,340 12,313,397 2.7681 2.243 2.234 2.243 2.210 2.267 5,474,595 2.2492 0.73%
2022-04-12 0 2.740 2.740 2.750 2.720 2.780 994,193 2,724,640 2.7406 2.226 2.226 2.234 2.210 2.259 1,223,558 2.2268 1.11%
2022-04-11 0 2.710 2.710 2.750 2.700 2.820 1,217,848 3,316,304 2.7231 2.202 2.202 2.234 2.194 2.291 1,498,812 2.2126 -3.90%
2022-04-08 0 2.820 2.790 2.820 2.770 2.840 900,000 2,519,780 2.7998 2.291 2.267 2.291 2.251 2.308 1,107,635 2.2749 -0.35%
2022-04-07 0 2.830 2.810 2.840 2.810 2.930 1,182,003 3,365,388 2.8472 2.299 2.283 2.308 2.283 2.381 1,454,697 2.3135 -1.39%
2022-04-06 0 2.870 2.860 2.880 2.830 2.940 2,518,000 7,269,052 2.8868 2.332 2.324 2.340 2.299 2.389 3,098,915 2.3457 0.70%
2022-04-04 0 2.850 2.820 2.850 2.700 2.850 615,000 1,724,640 2.8043 2.316 2.291 2.316 2.194 2.316 756,884 2.2786 4.01%
2022-04-01 0 2.740 2.740 2.760 2.680 2.800 2,866,882 7,835,430 2.7331 2.226 2.226 2.243 2.178 2.275 3,528,286 2.2207 1.11%
2022-03-31 0 2.710 2.710 2.720 2.670 2.820 2,005,161 5,482,388 2.7341 2.202 2.202 2.210 2.169 2.291 2,467,762 2.2216 -3.21%
2022-03-30 0 2.800 2.800 2.810 2.760 2.890 3,496,000 9,844,820 2.8160 2.275 2.275 2.283 2.243 2.348 4,302,545 2.2881 -1.75%
2022-03-29 0 2.850 2.840 2.850 2.820 2.910 1,798,600 5,144,726 2.8604 2.316 2.308 2.316 2.291 2.364 2,213,546 2.3242 -1.72%
2022-03-28 0 2.900 2.870 2.900 2.860 2.990 1,752,161 5,055,988 2.8856 2.356 2.332 2.356 2.324 2.430 2,156,393 2.3447 0.00%
2022-03-25 0 2.900 2.870 2.900 2.870 2.980 1,506,723 4,353,689 2.8895 2.356 2.332 2.356 2.332 2.421 1,854,332 2.3478 -0.68%
2022-03-24 0 2.920 2.900 2.920 2.880 3.040 1,631,418 4,800,126 2.9423 2.373 2.356 2.373 2.340 2.470 2,007,794 2.3907 -2.67%
2022-03-23 0 3.000 3.000 3.010 2.960 3.020 491,555 1,471,352 2.9933 2.438 2.438 2.446 2.405 2.454 604,959 2.4322 0.00%
2022-03-22 0 3.000 2.990 3.040 2.930 3.040 1,236,000 3,683,490 2.9802 2.438 2.430 2.470 2.381 2.470 1,521,151 2.4215 2.74%
2022-03-21 0 2.920 2.910 2.920 2.900 3.000 1,200,000 3,536,342 2.9470 2.373 2.364 2.373 2.356 2.438 1,476,846 2.3945 -2.34%
2022-03-18 0 2.990 2.960 2.990 2.870 2.990 1,953,255 5,783,414 2.9609 2.430 2.405 2.430 2.332 2.430 2,403,881 2.4059 2.75%
2022-03-17 0 2.910 2.910 2.940 2.840 2.940 3,806,000 10,995,880 2.8891 2.364 2.364 2.389 2.308 2.389 4,684,064 2.3475 3.19%
2022-03-16 0 2.820 2.810 2.840 2.720 2.880 2,700,809 7,575,320 2.8048 2.291 2.283 2.308 2.210 2.340 3,323,899 2.2790 4.83%
2022-03-15 0 2.690 2.680 2.690 2.610 2.890 3,279,560 9,123,961 2.7821 2.186 2.178 2.186 2.121 2.348 4,036,171 2.2605 -7.56%
2022-03-14 0 2.910 2.900 2.910 2.890 3.160 2,204,000 6,708,267 3.0437 2.364 2.356 2.364 2.348 2.568 2,712,474 2.4731 -7.91%
2022-03-11 0 3.160 3.160 3.170 3.160 3.230 1,768,200 5,619,607 3.1782 2.568 2.568 2.576 2.568 2.625 2,176,133 2.5824 -1.25%
2022-03-10 0 3.200 3.180 3.200 3.150 3.240 1,142,000 3,626,100 3.1752 2.600 2.584 2.600 2.560 2.633 1,405,465 2.5800 1.91%
2022-03-09 0 3.140 3.130 3.150 3.080 3.250 2,222,000 7,015,997 3.1575 2.551 2.543 2.560 2.503 2.641 2,734,627 2.5656 -2.48%
2022-03-08 0 3.220 3.200 3.220 3.170 3.360 2,296,000 7,482,410 3.2589 2.616 2.600 2.616 2.576 2.730 2,825,699 2.6480 -4.73%
2022-03-07 0 3.380 3.380 3.400 3.280 3.470 2,676,503 8,982,423 3.3560 2.746 2.746 2.763 2.665 2.820 3,293,986 2.7269 -0.59%
2022-03-04 0 3.400 3.390 3.400 3.390 3.580 4,261,381 14,785,615 3.4697 2.763 2.755 2.763 2.755 2.909 5,244,503 2.8193 -5.03%
2022-03-03 0 3.580 3.560 3.580 3.440 3.620 4,945,365 17,522,326 3.5432 2.909 2.893 2.909 2.795 2.941 6,086,286 2.8790 5.60%
2022-03-02 0 3.390 3.390 3.400 3.380 3.690 8,978,692 31,623,285 3.5220 2.755 2.755 2.763 2.746 2.998 11,050,122 2.8618 -3.42%
2022-03-01 0 3.510 3.510 3.520 3.380 3.530 1,074,022 3,739,836 3.4821 2.852 2.852 2.860 2.746 2.868 1,321,804 2.8293 4.15%
2022-02-28 0 3.370 3.340 3.370 3.310 3.400 1,134,000 3,796,460 3.3478 2.738 2.714 2.738 2.690 2.763 1,395,620 2.7203 -1.46%
2022-02-25 0 3.420 3.410 3.420 3.400 3.440 1,808,000 6,157,020 3.4054 2.779 2.771 2.779 2.763 2.795 2,225,115 2.7671 0.00%
2022-02-24 0 3.420 3.420 3.430 3.390 3.480 2,000,952 6,865,223 3.4310 2.779 2.779 2.787 2.755 2.828 2,462,582 2.7878 -1.72%
2022-02-23 0 3.480 3.470 3.480 3.400 3.500 1,822,000 6,309,700 3.4631 2.828 2.820 2.828 2.763 2.844 2,242,345 2.8139 1.75%
2022-02-22 0 3.420 3.420 3.430 3.360 3.460 882,462 3,022,387 3.4249 2.779 2.779 2.787 2.730 2.811 1,086,050 2.7829 -2.29%
2022-02-21 0 3.500 3.480 3.500 3.420 3.520 784,000 2,711,560 3.4586 2.844 2.828 2.844 2.779 2.860 964,873 2.8103 0.57%
2022-02-18 0 3.480 3.440 3.480 3.440 3.500 1,820,000 6,298,612 3.4608 2.828 2.795 2.828 2.795 2.844 2,239,883 2.8120 1.16%
2022-02-17 0 3.440 3.430 3.440 3.390 3.460 3,386,000 11,559,403 3.4139 2.795 2.787 2.795 2.755 2.811 4,167,167 2.7739 1.47%
2022-02-16 0 3.390 3.390 3.400 3.350 3.420 2,285,000 7,752,400 3.3927 2.755 2.755 2.763 2.722 2.779 2,812,161 2.7567 -0.29%
2022-02-15 0 3.400 3.360 3.400 3.340 3.530 2,120,000 7,354,800 3.4692 2.763 2.730 2.763 2.714 2.868 2,609,095 2.8189 -1.45%
2022-02-14 0 3.450 3.440 3.450 3.200 3.460 5,936,304 20,103,194 3.3865 2.803 2.795 2.803 2.600 2.811 7,305,839 2.7517 6.48%
2022-02-11 0 3.240 3.230 3.240 3.180 3.240 916,100 2,948,961 3.2190 2.633 2.625 2.633 2.584 2.633 1,127,449 2.6156 0.31%
2022-02-10 0 3.230 3.230 3.240 3.200 3.240 824,000 2,654,580 3.2216 2.625 2.625 2.633 2.600 2.633 1,014,101 2.6177 0.62%
2022-02-09 0 3.210 3.210 3.220 3.190 3.240 326,000 1,047,700 3.2138 2.608 2.608 2.616 2.592 2.633 401,210 2.6114 -0.31%
2022-02-08 0 3.220 3.200 3.220 3.200 3.270 1,272,997 4,098,210 3.2193 2.616 2.600 2.616 2.600 2.657 1,566,684 2.6158 -1.23%
2022-02-07 0 3.260 3.250 3.260 3.160 3.260 1,448,000 4,684,550 3.2352 2.649 2.641 2.649 2.568 2.649 1,782,061 2.6287 1.24%
2022-02-04 0 3.220 3.210 3.220 3.170 3.280 1,012,000 3,244,300 3.2058 2.616 2.608 2.616 2.576 2.665 1,245,474 2.6049 0.00%
2022-01-31 0 3.220 3.210 3.220 3.140 3.230 740,000 2,363,480 3.1939 2.616 2.608 2.616 2.551 2.625 910,722 2.5952 2.22%
2022-01-28 0 3.150 3.140 3.150 3.040 3.150 530,000 1,658,180 3.1286 2.560 2.551 2.560 2.470 2.560 652,274 2.5422 1.29%
2022-01-27 0 3.110 3.110 3.120 3.040 3.140 486,000 1,508,020 3.1029 2.527 2.527 2.535 2.470 2.551 598,123 2.5213 1.30%
2022-01-26 0 3.070 3.050 3.070 3.040 3.120 418,000 1,279,380 3.0607 2.495 2.478 2.495 2.470 2.535 514,435 2.4870 0.00%
2022-01-25 0 3.070 3.060 3.080 3.060 3.140 336,000 1,035,070 3.0806 2.495 2.486 2.503 2.486 2.551 413,517 2.5031 -1.92%
2022-01-24 0 3.130 3.110 3.130 3.050 3.130 540,000 1,676,580 3.1048 2.543 2.527 2.543 2.478 2.543 664,581 2.5228 0.64%
2022-01-21 0 3.110 3.090 3.110 3.080 3.190 784,000 2,439,020 3.1110 2.527 2.511 2.527 2.503 2.592 964,873 2.5278 -1.27%
2022-01-20 0 3.150 3.150 3.160 3.090 3.160 1,224,000 3,832,146 3.1308 2.560 2.560 2.568 2.511 2.568 1,506,383 2.5439 0.00%
2022-01-19 0 3.150 3.140 3.150 3.090 3.170 468,000 1,465,100 3.1306 2.560 2.551 2.560 2.511 2.576 575,970 2.5437 0.32%
2022-01-18 0 3.140 3.150 3.160 3.130 3.200 338,000 1,068,420 3.1610 2.551 2.560 2.568 2.543 2.600 415,978 2.5685 -1.26%
2022-01-17 0 3.180 3.150 3.180 3.080 3.180 1,154,000 3,631,640 3.1470 2.584 2.560 2.584 2.503 2.584 1,420,234 2.5571 0.95%
2022-01-14 0 3.150 3.140 3.150 3.080 3.150 1,946,000 6,083,720 3.1263 2.560 2.551 2.560 2.503 2.560 2,394,952 2.5402 1.61%
2022-01-13 0 3.100 3.100 3.110 3.050 3.150 918,000 2,843,460 3.0975 2.519 2.519 2.527 2.478 2.560 1,129,787 2.5168 -1.59%
2022-01-12 0 3.150 3.120 3.150 3.040 3.150 416,100 1,292,964 3.1073 2.560 2.535 2.560 2.470 2.560 512,096 2.5248 1.94%
2022-01-11 0 3.090 3.090 3.110 3.050 3.130 681,758 2,111,749 3.0975 2.511 2.511 2.527 2.478 2.543 839,043 2.5169 -0.96%
2022-01-10 0 3.120 3.100 3.120 3.050 3.120 627,050 1,933,363 3.0833 2.535 2.519 2.535 2.478 2.535 771,714 2.5053 1.96%
2022-01-07 0 3.060 3.030 3.070 3.000 3.060 111,025 337,346 3.0385 2.486 2.462 2.495 2.438 2.486 136,639 2.4689 0.33%
2022-01-06 0 3.050 3.020 3.050 2.950 3.060 340,000 1,021,500 3.0044 2.478 2.454 2.478 2.397 2.486 418,440 2.4412 1.67%
2022-01-05 0 3.000 3.000 3.040 3.000 3.090 296,000 896,950 3.0302 2.438 2.438 2.470 2.438 2.511 364,289 2.4622 -3.54%
2022-01-04 0 3.110 3.090 3.110 3.060 3.120 514,305 1,588,408 3.0885 2.527 2.511 2.527 2.486 2.535 632,958 2.5095 -0.32%
2022-01-03 0 3.120 3.100 3.120 3.030 3.150 1,102,200 3,408,746 3.0927 2.535 2.519 2.535 2.462 2.560 1,356,483 2.5129 2.30%
2021-12-31 0 3.050 3.050 3.060 2.980 3.060 478,000 1,454,860 3.0436 2.478 2.478 2.486 2.421 2.486 588,277 2.4731 0.66%
2021-12-30 0 3.030 3.010 3.030 2.920 3.030 644,000 1,932,820 3.0013 2.462 2.446 2.462 2.373 2.462 792,574 2.4387 1.68%
2021-12-29 0 2.980 2.970 2.980 2.950 3.020 102,000 304,000 2.9804 2.421 2.413 2.421 2.397 2.454 125,532 2.4217 -0.33%
2021-12-28 0 2.990 2.980 2.990 2.910 2.990 524,000 1,551,450 2.9608 2.430 2.421 2.430 2.364 2.430 644,889 2.4058 2.05%
2021-12-24 0 2.930 2.920 2.940 2.890 2.980 868,000 2,542,980 2.9297 2.381 2.373 2.389 2.348 2.421 1,068,252 2.3805 -1.35%
2021-12-23 0 2.970 2.950 2.970 2.940 2.980 208,000 616,000 2.9615 2.413 2.397 2.413 2.389 2.421 255,987 2.4064 0.34%
2021-12-22 0 2.960 2.930 2.960 2.860 2.970 540,000 1,593,200 2.9504 2.405 2.381 2.405 2.324 2.413 664,581 2.3973 0.34%
2021-12-21 0 2.950 2.940 2.950 2.840 2.950 874,000 2,541,880 2.9083 2.397 2.389 2.397 2.308 2.397 1,075,636 2.3631 2.08%
2021-12-20 0 2.890 2.890 2.910 2.850 2.910 272,000 782,900 2.8783 2.348 2.348 2.364 2.316 2.364 334,752 2.3387 -0.69%
2021-12-17 0 2.910 2.900 2.910 2.880 2.940 606,000 1,763,440 2.9100 2.364 2.356 2.364 2.340 2.389 745,807 2.3645 0.69%
2021-12-16 0 2.890 2.890 2.900 2.860 2.920 332,000 958,100 2.8858 2.348 2.348 2.356 2.324 2.373 408,594 2.3449 -0.69%
2021-12-15 0 2.910 2.900 2.910 2.890 2.920 464,000 1,348,300 2.9058 2.364 2.356 2.364 2.348 2.373 571,047 2.3611 1.39%
2021-12-14 0 2.870 2.860 2.890 2.790 2.910 742,000 2,123,790 2.8623 2.332 2.324 2.348 2.267 2.364 913,183 2.3257 0.70%
2021-12-13 0 2.850 2.850 2.880 2.850 2.920 401,715 1,153,553 2.8716 2.316 2.316 2.340 2.316 2.373 494,393 2.3333 -0.35%
2021-12-10 0 2.860 2.860 2.880 2.860 2.880 108,790 312,355 2.8712 2.324 2.324 2.340 2.324 2.340 133,888 2.3330 -2.05%
2021-12-09 0 2.920 2.910 2.920 2.860 2.930 464,000 1,343,180 2.8948 2.373 2.364 2.373 2.324 2.381 571,047 2.3521 2.10%
2021-12-08 0 2.860 2.860 2.870 2.850 2.940 410,350 1,181,028 2.8781 2.324 2.324 2.332 2.316 2.389 505,020 2.3386 -0.69%
2021-12-07 0 2.880 2.880 2.890 2.820 2.890 763,042 2,184,828 2.8633 2.340 2.340 2.348 2.291 2.348 939,080 2.3266 0.70%
2021-12-06 0 2.860 2.840 2.860 2.830 2.880 234,000 667,160 2.8511 2.324 2.308 2.324 2.299 2.340 287,985 2.3166 -0.69%
2021-12-03 0 2.880 2.880 2.890 2.820 2.890 312,331 895,469 2.8671 2.340 2.340 2.348 2.291 2.348 384,387 2.3296 -0.69%
2021-12-02 0 2.900 2.890 2.910 2.860 2.900 448,000 1,292,260 2.8845 2.356 2.348 2.364 2.324 2.356 551,356 2.3438 -0.68%
2021-12-01 0 2.920 2.900 2.920 2.760 2.920 862,000 2,458,994 2.8527 2.373 2.356 2.373 2.243 2.373 1,060,868 2.3179 0.34%
2021-11-30 0 2.910 2.910 2.920 2.840 2.960 856,000 2,476,860 2.8935 2.364 2.364 2.373 2.308 2.405 1,053,484 2.3511 -2.35%
2021-11-29 0 2.980 2.970 2.990 2.870 2.990 1,100,000 3,234,220 2.9402 2.421 2.413 2.430 2.332 2.430 1,353,776 2.3890 2.05%
2021-11-26 0 2.920 2.920 2.930 2.900 2.970 283,334 826,931 2.9186 2.373 2.373 2.381 2.356 2.413 348,701 2.3715 -1.68%
2021-11-25 0 2.970 2.970 2.990 2.920 2.990 576,000 1,701,360 2.9538 2.413 2.413 2.430 2.373 2.430 708,886 2.4000 0.68%
2021-11-24 0 2.950 2.930 2.950 2.900 2.990 339,480 993,427 2.9263 2.397 2.381 2.397 2.356 2.430 417,800 2.3778 0.00%
2021-11-23 0 2.950 2.940 2.950 2.900 2.950 480,000 1,406,800 2.9308 2.397 2.389 2.397 2.356 2.397 590,738 2.3814 0.34%
2021-11-22 0 2.940 2.920 2.940 2.890 2.970 1,228,000 3,593,270 2.9261 2.389 2.373 2.389 2.348 2.413 1,511,306 2.3776 -1.34%
2021-11-19 0 2.980 2.980 2.990 2.860 2.980 1,650,250 4,862,670 2.9466 2.421 2.421 2.430 2.324 2.421 2,030,971 2.3943 2.05%
2021-11-18 0 2.920 2.900 2.920 2.810 2.930 1,096,000 3,162,520 2.8855 2.373 2.356 2.373 2.283 2.381 1,348,853 2.3446 2.46%
2021-11-17 0 2.850 2.850 2.860 2.780 2.870 1,066,000 3,011,600 2.8251 2.316 2.316 2.324 2.259 2.332 1,311,932 2.2955 1.42%
2021-11-16 0 2.810 2.800 2.810 2.750 2.840 956,000 2,680,966 2.8044 2.283 2.275 2.283 2.234 2.308 1,176,554 2.2787 0.72%
2021-11-15 0 2.790 2.770 2.790 2.760 2.790 288,000 799,680 2.7767 2.267 2.251 2.267 2.243 2.267 354,443 2.2562 0.00%
2021-11-12 0 2.790 2.770 2.790 2.760 2.800 990,000 2,751,206 2.7790 2.267 2.251 2.267 2.243 2.275 1,218,398 2.2581 -0.71%
2021-11-11 0 2.810 2.800 2.830 2.780 2.860 877,908 2,467,716 2.8109 2.283 2.275 2.299 2.259 2.324 1,080,446 2.2840 -1.75%
2021-11-10 0 2.860 2.840 2.860 2.800 2.870 836,678 2,361,564 2.8225 2.324 2.308 2.324 2.275 2.332 1,029,704 2.2934 -0.35%
2021-11-09 0 2.870 2.870 2.880 2.870 2.910 546,000 1,579,930 2.8936 2.332 2.332 2.340 2.332 2.364 671,965 2.3512 -1.71%
2021-11-08 0 2.920 2.910 2.920 2.900 2.970 178,000 520,100 2.9219 2.373 2.364 2.373 2.356 2.413 219,066 2.3742 -0.34%
2021-11-05 0 2.930 2.930 2.950 2.900 3.000 574,000 1,682,918 2.9319 2.381 2.381 2.397 2.356 2.438 706,425 2.3823 -2.01%
2021-11-04 0 2.990 2.980 2.990 2.980 3.090 514,000 1,550,780 3.0171 2.430 2.421 2.430 2.421 2.511 632,582 2.4515 -3.24%
2021-11-03 0 3.090 3.050 3.090 2.960 3.100 1,142,000 3,452,860 3.0235 2.511 2.478 2.511 2.405 2.519 1,405,465 2.4567 4.39%
2021-11-02 0 2.960 2.960 3.000 2.960 3.000 284,000 847,340 2.9836 2.405 2.405 2.438 2.405 2.438 349,520 2.4243 -1.33%
2021-11-01 0 3.000 2.990 3.000 2.910 3.010 632,000 1,881,720 2.9774 2.438 2.430 2.438 2.364 2.446 777,806 2.4193 0.67%
2021-10-29 0 2.980 2.960 2.980 2.960 3.040 616,000 1,846,956 2.9983 2.421 2.405 2.421 2.405 2.470 758,114 2.4362 -1.97%
2021-10-28 0 3.040 3.020 3.050 2.980 3.100 886,200 2,682,014 3.0264 2.470 2.454 2.478 2.421 2.519 1,090,651 2.4591 -0.65%
2021-10-27 0 3.060 3.030 3.060 2.970 3.060 746,000 2,260,100 3.0296 2.486 2.462 2.486 2.413 2.486 918,106 2.4617 0.99%
2021-10-26 0 3.030 3.000 3.030 2.980 3.070 558,000 1,683,418 3.0169 2.462 2.438 2.462 2.421 2.495 686,733 2.4513 1.00%
2021-10-25 0 3.000 3.000 3.030 3.000 3.140 1,330,000 4,054,360 3.0484 2.438 2.438 2.462 2.438 2.551 1,636,838 2.4769 -4.15%
2021-10-22 0 3.130 3.120 3.130 3.130 3.240 1,456,000 4,616,500 3.1707 2.543 2.535 2.543 2.543 2.633 1,791,907 2.5763 -3.69%
2021-10-21 0 3.250 3.230 3.250 2.900 3.250 6,134,008 19,350,921 3.1547 2.641 2.625 2.641 2.356 2.641 7,549,155 2.5633 11.30%
2021-10-20 0 2.920 2.900 2.920 2.880 3.140 1,970,000 5,883,638 2.9866 2.373 2.356 2.373 2.340 2.551 2,424,489 2.4268 -6.41%
2021-10-19 0 3.120 3.110 3.120 3.060 3.150 1,830,000 5,684,807 3.1065 2.535 2.527 2.535 2.486 2.560 2,252,190 2.5241 1.63%
2021-10-18 0 3.070 3.070 3.080 3.000 3.140 2,457,363 7,532,468 3.0653 2.495 2.495 2.503 2.438 2.551 3,024,289 2.4907 1.66%
2021-10-15 0 3.020 3.000 3.020 2.930 3.060 2,646,000 7,977,348 3.0149 2.454 2.438 2.454 2.381 2.486 3,256,446 2.4497 2.72%
2021-10-12 0 2.940 2.900 2.940 2.780 2.940 1,782,296 5,121,111 2.8733 2.389 2.356 2.389 2.259 2.389 2,193,481 2.3347 5.00%
2021-10-11 0 2.800 2.780 2.800 2.780 2.820 204,000 569,090 2.7897 2.275 2.259 2.275 2.259 2.291 251,064 2.2667 0.00%
2021-10-08 0 2.800 2.790 2.800 2.780 2.820 226,000 633,210 2.8018 2.275 2.267 2.275 2.259 2.291 278,139 2.2766 0.00%
2021-10-07 0 2.800 2.800 2.810 2.740 2.860 902,000 2,511,240 2.7841 2.275 2.275 2.283 2.226 2.324 1,110,096 2.2622 -1.06%
2021-10-06 0 2.830 2.830 2.840 2.770 2.860 292,000 823,500 2.8202 2.299 2.299 2.308 2.251 2.324 359,366 2.2915 0.35%
2021-10-05 0 2.820 2.820 2.840 2.790 2.850 280,000 787,860 2.8138 2.291 2.291 2.308 2.267 2.316 344,597 2.2863 0.71%
2021-10-04 0 2.800 2.780 2.800 2.760 2.810 128,000 356,990 2.7890 2.275 2.259 2.275 2.243 2.283 157,530 2.2662 -0.36%
2021-09-30 0 2.810 2.800 2.820 2.790 2.860 374,000 1,050,600 2.8091 2.283 2.275 2.291 2.267 2.324 460,284 2.2825 -1.06%
2021-09-29 0 2.840 2.800 2.840 2.750 2.840 440,000 1,231,530 2.7989 2.308 2.275 2.308 2.234 2.308 541,510 2.2743 1.79%
2021-09-28 0 2.790 2.770 2.790 2.740 2.790 148,000 409,760 2.7686 2.267 2.251 2.267 2.226 2.267 182,144 2.2496 -0.71%
2021-09-27 0 2.810 2.800 2.810 2.750 2.850 174,000 486,000 2.7931 2.283 2.275 2.283 2.234 2.316 214,143 2.2695 -1.40%
2021-09-24 0 2.850 2.800 2.850 2.800 2.900 452,000 1,280,430 2.8328 2.316 2.275 2.316 2.275 2.356 556,279 2.3018 0.00%
2021-09-23 0 2.850 2.850 2.870 2.790 2.920 675,059 1,934,704 2.8660 2.316 2.316 2.332 2.267 2.373 830,799 2.3287 1.06%
2021-09-21 0 2.820 2.800 2.820 2.760 2.820 206,000 575,770 2.7950 2.291 2.275 2.291 2.243 2.291 253,525 2.2711 -0.35%
2021-09-20 0 2.830 2.800 2.830 2.740 2.830 712,000 1,971,970 2.7696 2.299 2.275 2.299 2.226 2.299 876,262 2.2504 0.00%
2021-09-17 0 2.830 2.800 2.830 2.760 2.830 956,000 2,678,376 2.8016 2.299 2.275 2.299 2.243 2.299 1,176,554 2.2765 0.35%
2021-09-16 0 2.820 2.800 2.820 2.760 2.820 602,000 1,687,050 2.8024 2.291 2.275 2.291 2.243 2.291 740,884 2.2771 0.00%
2021-09-15 0 2.820 2.780 2.820 2.740 2.840 1,260,000 3,535,087 2.8056 2.291 2.259 2.291 2.226 2.308 1,550,688 2.2797 1.44%
2021-09-14 0 2.780 2.770 2.780 2.750 2.800 808,000 2,242,142 2.7749 2.259 2.251 2.259 2.234 2.275 994,410 2.2547 0.00%
2021-09-13 0 2.780 2.750 2.780 2.740 2.790 252,510 698,432 2.7660 2.259 2.234 2.259 2.226 2.267 310,765 2.2475 -0.36%
2021-09-10 0 2.790 2.760 2.790 2.750 2.800 188,000 521,840 2.7757 2.267 2.243 2.267 2.234 2.275 231,373 2.2554 0.72%
2021-09-09 0 2.770 2.750 2.770 2.730 2.770 235,087 648,262 2.7575 2.251 2.234 2.251 2.218 2.251 289,323 2.2406 0.00%
2021-09-08 0 2.770 2.730 2.770 2.720 2.800 1,046,260 2,885,727 2.7581 2.251 2.218 2.251 2.210 2.275 1,287,637 2.2411 0.00%
2021-09-07 0 2.770 2.720 2.780 2.710 2.780 772,000 2,116,838 2.7420 2.251 2.210 2.259 2.202 2.259 950,104 2.2280 1.47%
2021-09-06 0 2.730 2.730 2.790 2.730 2.880 1,110,000 3,101,420 2.7941 2.218 2.218 2.267 2.218 2.340 1,366,083 2.2703 -3.53%
2021-09-03 0 2.830 2.800 2.830 2.750 2.830 457,000 1,275,600 2.7912 2.299 2.275 2.299 2.234 2.299 562,432 2.2680 1.07%
2021-09-02 0 2.800 2.790 2.800 2.680 2.860 1,590,000 4,406,120 2.7711 2.275 2.267 2.275 2.178 2.324 1,956,821 2.2517 1.82%
2021-09-01 0 2.750 2.720 2.750 2.600 2.760 1,378,000 3,706,670 2.6899 2.234 2.210 2.234 2.113 2.243 1,695,912 2.1857 5.36%
2021-08-31 0 2.610 2.600 2.610 2.560 2.620 442,000 1,147,520 2.5962 2.121 2.113 2.121 2.080 2.129 543,972 2.1095 0.00%
2021-08-30 0 2.610 2.600 2.610 2.600 2.780 1,162,000 3,087,560 2.6571 2.121 2.113 2.121 2.113 2.259 1,430,079 2.1590 -0.76%
2021-08-27 0 2.630 2.630 2.660 2.610 2.660 490,000 1,290,640 2.6340 2.137 2.137 2.161 2.121 2.161 603,045 2.1402 0.00%
2021-08-26 0 2.630 2.610 2.630 2.610 2.660 312,000 819,260 2.6258 2.137 2.121 2.137 2.121 2.161 383,980 2.1336 -1.50%
2021-08-25 0 2.670 2.620 2.670 2.550 2.700 2,720,000 7,162,060 2.6331 2.169 2.129 2.169 2.072 2.194 3,347,518 2.1395 3.49%
2021-08-24 0 2.580 2.550 2.580 2.520 2.620 708,000 1,809,690 2.5561 2.096 2.072 2.096 2.048 2.129 871,339 2.0769 1.98%
2021-08-23 0 2.530 2.530 2.540 2.520 2.580 832,000 2,116,190 2.5435 2.056 2.056 2.064 2.048 2.096 1,023,947 2.0667 -0.39%
2021-08-20 0 2.540 2.530 2.550 2.520 2.610 724,000 1,844,600 2.5478 2.064 2.056 2.072 2.048 2.121 891,030 2.0702 -1.55%
2021-08-19 0 2.580 2.580 2.610 2.580 2.660 878,000 2,288,000 2.6059 2.096 2.096 2.121 2.096 2.161 1,080,559 2.1174 -1.90%
2021-08-18 0 2.630 2.610 2.630 2.550 2.640 1,176,000 3,042,940 2.5875 2.137 2.121 2.137 2.072 2.145 1,447,309 2.1025 1.94%
2021-08-17 0 2.580 2.570 2.600 2.580 2.650 1,036,123 2,698,834 2.6047 2.096 2.088 2.113 2.096 2.153 1,275,162 2.1165 -0.77%
2021-08-16 0 2.600 2.580 2.600 2.540 2.610 2,126,000 5,496,234 2.5852 2.113 2.096 2.113 2.064 2.121 2,616,479 2.1006 1.56%
2021-08-13 0 2.560 2.550 2.570 2.520 2.590 978,000 2,494,080 2.5502 2.080 2.072 2.088 2.048 2.104 1,203,630 2.0721 0.39%
2021-08-12 0 2.550 2.540 2.550 2.540 2.570 1,294,000 3,299,540 2.5499 2.072 2.064 2.072 2.064 2.088 1,592,532 2.0719 -0.39%
2021-08-11 0 2.560 2.550 2.560 2.540 2.590 556,694 1,425,830 2.5612 2.080 2.072 2.080 2.064 2.104 685,126 2.0811 -1.16%
2021-08-10 0 2.590 2.590 2.620 2.520 2.620 1,134,000 2,909,943 2.5661 2.104 2.104 2.129 2.048 2.129 1,395,620 2.0851 2.78%
2021-08-09 0 2.520 2.510 2.520 2.510 2.570 434,000 1,095,120 2.5233 2.048 2.039 2.048 2.039 2.088 534,126 2.0503 0.40%
2021-08-06 0 2.510 2.510 2.530 2.500 2.540 366,000 920,300 2.5145 2.039 2.039 2.056 2.031 2.064 450,438 2.0431 -0.79%
2021-08-05 0 2.530 2.510 2.530 2.510 2.580 354,000 891,920 2.5195 2.056 2.039 2.056 2.039 2.096 435,670 2.0472 0.40%
2021-08-04 0 2.520 2.510 2.520 2.500 2.540 623,833 1,571,702 2.5194 2.048 2.039 2.048 2.031 2.064 767,754 2.0471 -0.79%
2021-08-03 0 2.540 2.540 2.560 2.510 2.580 928,000 2,343,020 2.5248 2.064 2.064 2.080 2.039 2.096 1,142,094 2.0515 0.00%
2021-08-02 0 2.540 2.530 2.540 2.480 2.580 576,000 1,453,530 2.5235 2.064 2.056 2.064 2.015 2.096 708,886 2.0504 0.79%
2021-07-30 0 2.520 2.490 2.530 2.450 2.530 364,000 908,280 2.4953 2.048 2.023 2.056 1.991 2.056 447,977 2.0275 1.20%
2021-07-29 0 2.490 2.490 2.540 2.450 2.580 1,284,000 3,233,040 2.5179 2.023 2.023 2.064 1.991 2.096 1,580,225 2.0459 -1.58%
2021-07-28 0 2.530 2.530 2.560 2.520 2.600 485,968 1,232,137 2.5354 2.056 2.056 2.080 2.048 2.113 598,083 2.0601 -1.17%
2021-07-27 0 2.560 2.550 2.560 2.520 2.660 476,000 1,237,900 2.6006 2.080 2.072 2.080 2.048 2.161 585,816 2.1131 -1.54%
2021-07-26 0 2.600 2.600 2.660 2.600 2.670 546,000 1,433,620 2.6257 2.113 2.113 2.161 2.113 2.169 671,965 2.1335 -1.52%
2021-07-23 0 2.640 2.640 2.650 2.640 2.700 660,000 1,750,900 2.6529 2.145 2.145 2.153 2.145 2.194 812,265 2.1556 -2.22%
2021-07-22 0 2.700 2.650 2.700 2.640 2.720 726,000 1,945,300 2.6795 2.194 2.153 2.194 2.145 2.210 893,492 2.1772 0.75%
2021-07-21 0 2.680 2.670 2.680 2.610 2.710 852,000 2,263,700 2.6569 2.178 2.169 2.178 2.121 2.202 1,048,561 2.1589 1.13%
2021-07-20 0 2.650 2.640 2.650 2.600 2.680 648,000 1,711,460 2.6411 2.153 2.145 2.153 2.113 2.178 797,497 2.1460 -1.49%
2021-07-19 0 2.690 2.690 2.710 2.680 2.740 600,000 1,622,360 2.7039 2.186 2.186 2.202 2.178 2.226 738,423 2.1971 -1.47%
2021-07-16 0 2.730 2.730 2.760 2.720 2.780 418,000 1,146,140 2.7420 2.218 2.218 2.243 2.210 2.259 514,435 2.2280 -1.44%
2021-07-15 0 2.770 2.760 2.780 2.730 2.790 764,000 2,110,180 2.7620 2.251 2.243 2.259 2.218 2.267 940,259 2.2443 1.09%
2021-07-14 0 2.740 2.720 2.740 2.700 2.750 884,000 2,413,360 2.7300 2.226 2.210 2.226 2.194 2.234 1,087,943 2.2183 1.11%
2021-07-13 0 2.710 2.710 2.720 2.690 2.760 930,880 2,520,228 2.7074 2.202 2.202 2.210 2.186 2.243 1,145,639 2.1998 0.00%
2021-07-12 0 2.710 2.690 2.710 2.690 2.740 431,500 1,165,120 2.7002 2.202 2.186 2.202 2.186 2.226 531,049 2.1940 1.50%
2021-07-09 0 2.670 2.670 2.700 2.620 2.690 1,032,000 2,739,300 2.6544 2.169 2.169 2.194 2.129 2.186 1,270,088 2.1568 0.38%
2021-07-08 0 2.660 2.650 2.700 2.650 2.690 586,000 1,564,240 2.6694 2.161 2.153 2.194 2.153 2.186 721,193 2.1690 -0.75%
2021-07-07 0 2.680 2.680 2.700 2.670 2.730 366,000 986,100 2.6943 2.178 2.178 2.194 2.169 2.218 450,438 2.1892 -0.74%
2021-07-06 0 2.700 2.700 2.730 2.650 2.740 772,000 2,086,200 2.7023 2.194 2.194 2.218 2.153 2.226 950,104 2.1958 -1.10%
2021-07-05 0 2.730 2.730 2.740 2.700 2.800 1,184,000 3,244,860 2.7406 2.218 2.218 2.226 2.194 2.275 1,457,155 2.2268 -2.85%
2021-07-02 0 2.810 2.810 2.850 2.800 2.860 413,012 1,165,123 2.8210 2.283 2.283 2.316 2.275 2.324 508,296 2.2922 -0.35%
2021-06-30 0 2.820 2.810 2.850 2.820 2.850 320,000 903,740 2.8242 2.291 2.283 2.316 2.291 2.316 393,826 2.2948 0.00%
2021-06-29 0 2.820 2.820 2.860 2.810 2.910 1,150,000 3,269,840 2.8433 2.291 2.291 2.324 2.283 2.364 1,415,311 2.3103 -2.42%
2021-06-28 0 2.890 2.880 2.890 2.850 2.940 264,000 763,220 2.8910 2.348 2.340 2.348 2.316 2.389 324,906 2.3490 -1.70%
2021-06-25 0 2.940 2.910 2.940 2.850 2.940 593,200 1,717,780 2.8958 2.389 2.364 2.389 2.316 2.389 730,054 2.3529 2.44%
2021-06-24 0 2.870 2.850 2.870 2.820 2.870 722,000 2,058,760 2.8515 2.332 2.316 2.332 2.291 2.332 888,569 2.3169 -0.69%
2021-06-23 0 2.890 2.880 2.890 2.880 2.930 704,000 2,036,840 2.8932 2.348 2.340 2.348 2.340 2.381 866,416 2.3509 -0.34%
2021-06-22 0 2.900 2.900 2.920 2.900 2.970 554,000 1,623,460 2.9304 2.356 2.356 2.373 2.356 2.413 681,811 2.3811 -1.02%
2021-06-21 0 2.930 2.930 2.950 2.920 3.020 366,000 1,079,700 2.9500 2.381 2.381 2.397 2.373 2.454 450,438 2.3970 -2.98%
2021-06-18 0 3.020 3.000 3.020 2.980 3.020 1,634,000 4,914,070 3.0074 2.454 2.438 2.454 2.421 2.454 2,010,972 2.4436 0.00%
2021-06-17 0 3.020 3.020 3.050 2.990 3.050 307,020 927,960 3.0225 2.454 2.454 2.478 2.430 2.478 377,851 2.4559 1.00%
2021-06-16 0 2.990 2.990 3.020 2.990 3.080 762,000 2,306,820 3.0273 2.430 2.430 2.454 2.430 2.503 937,797 2.4598 -1.97%
2021-06-15 0 3.050 3.050 3.070 3.030 3.090 512,000 1,562,860 3.0525 2.478 2.478 2.495 2.462 2.511 630,121 2.4803 -0.65%
2021-06-11 0 3.070 3.060 3.070 3.050 3.100 558,579 1,709,741 3.0609 2.495 2.486 2.495 2.478 2.519 687,446 2.4871 -0.32%
2021-06-10 0 3.080 3.060 3.080 3.060 3.090 293,000 899,960 3.0715 2.503 2.486 2.503 2.486 2.511 360,597 2.4958 0.65%
2021-06-09 0 3.060 3.060 3.140 3.060 3.140 334,000 1,031,440 3.0881 2.486 2.486 2.551 2.486 2.551 411,055 2.5092 0.00%
2021-06-08 0 3.060 3.050 3.060 3.040 3.090 602,000 1,843,280 3.0619 2.486 2.478 2.486 2.470 2.511 740,884 2.4879 0.86%
2021-06-07 0 3.140 3.130 3.140 3.120 3.190 352,000 1,105,790 3.1414 2.465 2.457 2.465 2.450 2.505 448,343 2.4664 -1.26%
2021-06-04 0 3.180 3.160 3.180 3.140 3.220 234,000 740,520 3.1646 2.497 2.481 2.497 2.465 2.528 298,046 2.4846 -0.62%
2021-06-03 0 3.200 3.180 3.200 3.160 3.220 732,000 2,335,660 3.1908 2.512 2.497 2.512 2.481 2.528 932,350 2.5051 0.63%
2021-06-02 0 3.180 3.110 3.180 3.130 3.200 316,000 997,540 3.1568 2.497 2.442 2.497 2.457 2.512 402,490 2.4784 0.95%
2021-06-01 0 3.150 3.140 3.180 3.110 3.210 262,000 826,460 3.1544 2.473 2.465 2.497 2.442 2.520 333,710 2.4766 -0.63%
2021-05-31 0 3.170 3.150 3.170 3.130 3.270 490,000 1,563,380 3.1906 2.489 2.473 2.489 2.457 2.567 624,114 2.5050 -0.31%
2021-05-28 0 3.180 3.160 3.180 3.080 3.230 1,532,000 4,850,120 3.1659 2.497 2.481 2.497 2.418 2.536 1,951,313 2.4856 1.92%
2021-05-27 0 3.120 3.090 3.120 3.070 3.140 1,308,000 4,063,150 3.1064 2.450 2.426 2.450 2.410 2.465 1,666,003 2.4389 0.97%
2021-05-26 0 3.090 3.080 3.090 3.060 3.130 828,000 2,565,830 3.0988 2.426 2.418 2.426 2.402 2.457 1,054,626 2.4329 0.32%
2021-05-25 0 3.080 3.070 3.080 3.040 3.090 342,000 1,048,449 3.0656 2.418 2.410 2.418 2.387 2.426 435,606 2.4069 0.65%
2021-05-24 0 3.060 3.070 3.090 3.040 3.100 304,000 932,230 3.0665 2.402 2.410 2.426 2.387 2.434 387,206 2.4076 -0.33%
2021-05-21 0 3.070 3.050 3.080 3.010 3.090 960,000 2,923,964 3.0458 2.410 2.395 2.418 2.363 2.426 1,222,755 2.3913 0.33%
2021-05-20 0 3.060 3.050 3.060 3.030 3.120 2,220,000 6,809,580 3.0674 2.402 2.395 2.402 2.379 2.450 2,827,620 2.4082 -2.86%
2021-05-18 0 3.150 3.140 3.150 3.120 3.160 1,196,000 3,750,410 3.1358 2.473 2.465 2.473 2.450 2.481 1,523,348 2.4620 0.32%
2021-05-17 0 3.140 3.120 3.140 3.120 3.180 168,000 526,600 3.1345 2.465 2.450 2.465 2.450 2.497 213,982 2.4610 -0.63%
2021-05-14 0 3.160 3.150 3.160 3.110 3.170 409,470 1,286,844 3.1427 2.481 2.473 2.481 2.442 2.489 521,543 2.4674 -0.63%
2021-05-13 0 3.180 3.160 3.180 3.170 3.220 126,000 401,460 3.1862 2.497 2.481 2.497 2.489 2.528 160,487 2.5015 -1.55%
2021-05-12 0 3.230 3.220 3.230 3.190 3.250 386,000 1,238,542 3.2087 2.536 2.528 2.536 2.505 2.552 491,649 2.5192 0.62%
2021-05-11 0 3.210 3.180 3.210 3.110 3.300 1,944,042 6,217,952 3.1985 2.520 2.497 2.520 2.442 2.591 2,476,132 2.5112 -1.23%
2021-05-10 0 3.250 3.250 3.260 3.150 3.360 1,612,016 5,256,931 3.2611 2.552 2.552 2.559 2.473 2.638 2,053,229 2.5603 2.20%
2021-05-07 0 3.180 3.140 3.180 3.100 3.190 480,000 1,515,740 3.1578 2.497 2.465 2.497 2.434 2.505 611,377 2.4792 0.32%
2021-05-06 0 3.170 3.170 3.190 3.110 3.190 1,304,000 4,123,620 3.1623 2.489 2.489 2.505 2.442 2.505 1,660,908 2.4827 -0.31%
2021-05-05 0 3.180 3.170 3.180 3.150 3.210 178,000 566,700 3.1837 2.497 2.489 2.497 2.473 2.520 226,719 2.4996 -0.93%
2021-05-04 0 3.210 3.200 3.210 3.160 3.220 781,367 2,484,572 3.1798 2.520 2.512 2.520 2.481 2.528 995,229 2.4965 1.58%
2021-05-03 0 3.160 3.130 3.160 3.130 3.200 130,000 410,690 3.1592 2.481 2.457 2.481 2.457 2.512 165,581 2.4803 -2.17%
2021-04-30 0 3.230 3.210 3.230 3.150 3.240 832,507 2,670,402 3.2077 2.536 2.520 2.536 2.473 2.544 1,060,366 2.5184 0.94%
2021-04-29 0 3.200 3.190 3.200 3.130 3.200 214,000 680,360 3.1793 2.512 2.505 2.512 2.457 2.512 272,572 2.4961 2.24%
2021-04-28 0 3.130 3.130 3.140 3.110 3.220 596,000 1,868,760 3.1355 2.457 2.457 2.465 2.442 2.528 759,127 2.4617 -2.80%
2021-04-27 0 3.220 3.210 3.220 3.080 3.220 1,794,000 5,649,024 3.1488 2.528 2.520 2.528 2.418 2.528 2,285,023 2.4722 3.87%
2021-04-26 0 3.100 3.090 3.100 3.070 3.120 1,216,000 3,767,980 3.0987 2.434 2.426 2.434 2.410 2.450 1,548,822 2.4328 0.98%
2021-04-23 0 3.070 3.060 3.070 3.050 3.160 1,778,000 5,491,960 3.0888 2.410 2.402 2.410 2.395 2.481 2,264,643 2.4251 -0.32%
2021-04-22 0 3.080 3.070 3.080 3.050 3.110 1,182,000 3,632,730 3.0734 2.418 2.410 2.418 2.395 2.442 1,505,517 2.4129 0.00%
2021-04-21 0 3.080 3.070 3.080 3.050 3.150 1,276,000 3,931,560 3.0812 2.418 2.410 2.418 2.395 2.473 1,625,245 2.4191 -2.53%
2021-04-20 0 3.160 3.140 3.160 3.090 3.180 868,000 2,724,820 3.1392 2.481 2.465 2.481 2.426 2.497 1,105,574 2.4646 0.32%
2021-04-19 0 3.150 3.110 3.150 3.060 3.150 750,000 2,328,120 3.1042 2.473 2.442 2.473 2.402 2.473 955,277 2.4371 2.61%
2021-04-16 0 3.070 3.060 3.070 3.030 3.140 1,136,000 3,497,340 3.0786 2.410 2.402 2.410 2.379 2.465 1,446,926 2.4171 -0.32%
2021-04-15 0 3.080 3.080 3.090 3.060 3.180 646,000 1,999,368 3.0950 2.418 2.418 2.426 2.402 2.497 822,812 2.4299 0.00%
2021-04-14 0 3.080 3.080 3.100 3.050 3.190 680,000 2,105,040 3.0956 2.418 2.418 2.434 2.395 2.505 866,118 2.4304 0.00%
2021-04-13 0 3.080 3.050 3.080 3.050 3.150 658,074 2,035,778 3.0935 2.418 2.395 2.418 2.395 2.473 838,191 2.4288 -0.96%
2021-04-12 0 3.110 3.080 3.110 3.070 3.150 834,000 2,586,840 3.1017 2.442 2.418 2.442 2.410 2.473 1,062,268 2.4352 -1.58%
2021-04-09 0 3.160 3.160 3.200 3.160 3.250 864,000 2,757,210 3.1912 2.481 2.481 2.512 2.481 2.552 1,100,479 2.5055 -3.07%
2021-04-08 0 3.260 3.250 3.260 3.230 3.350 888,000 2,899,965 3.2657 2.559 2.552 2.559 2.536 2.630 1,131,048 2.5640 -1.21%
2021-04-07 0 3.300 3.260 3.300 3.250 3.360 1,014,490 3,356,352 3.3084 2.591 2.559 2.591 2.552 2.638 1,292,159 2.5975 -0.30%
2021-04-01 0 3.310 3.280 3.320 3.230 3.320 934,000 3,058,320 3.2744 2.599 2.575 2.607 2.536 2.607 1,189,638 2.5708 0.61%
2021-03-31 0 3.290 3.280 3.290 3.230 3.310 1,386,000 4,543,960 3.2785 2.583 2.575 2.583 2.536 2.599 1,765,352 2.5740 -0.30%
2021-03-30 0 3.300 3.290 3.300 3.270 3.330 1,408,000 4,650,030 3.3026 2.591 2.583 2.591 2.567 2.614 1,793,373 2.5929 -0.30%
2021-03-29 0 3.310 3.310 3.340 3.220 3.370 2,798,000 9,253,060 3.3070 2.599 2.599 2.622 2.528 2.646 3,563,820 2.5964 0.61%
2021-03-26 0 3.290 3.250 3.290 3.150 3.300 3,438,000 11,151,660 3.2436 2.583 2.552 2.583 2.473 2.591 4,378,990 2.5466 3.79%
2021-03-25 0 3.170 3.160 3.170 3.120 3.210 1,768,000 5,635,784 3.1877 2.489 2.481 2.489 2.450 2.520 2,251,906 2.5027 -0.94%
2021-03-24 0 3.200 3.190 3.200 3.140 3.270 3,470,000 11,166,974 3.2181 2.512 2.505 2.512 2.465 2.567 4,419,748 2.5266 -3.61%
2021-03-23 0 3.320 3.310 3.340 3.020 3.430 5,704,384 18,618,587 3.2639 2.607 2.599 2.622 2.371 2.693 7,265,689 2.5625 7.44%
2021-03-22 0 3.090 3.070 3.090 3.010 3.140 3,193,600 9,837,628 3.0804 2.426 2.410 2.426 2.363 2.465 4,067,697 2.4185 0.32%
2021-03-19 0 3.080 3.080 3.090 3.060 3.120 6,304,559 19,426,636 3.0814 2.418 2.418 2.426 2.402 2.450 8,030,134 2.4192 -2.53%
2021-03-18 0 3.160 3.150 3.160 3.120 3.190 894,000 2,820,140 3.1545 2.481 2.473 2.481 2.450 2.505 1,138,690 2.4767 -0.63%
2021-03-17 0 3.180 3.160 3.180 3.140 3.240 1,548,000 4,898,120 3.1642 2.497 2.481 2.497 2.465 2.544 1,971,692 2.4842 0.95%
2021-03-16 0 3.150 3.130 3.150 3.030 3.150 1,850,000 5,710,400 3.0867 2.473 2.457 2.473 2.379 2.473 2,356,350 2.4234 7.14%
2021-03-15 0 2.940 2.930 2.940 2.920 2.980 988,000 2,920,740 2.9562 2.308 2.300 2.308 2.293 2.340 1,258,418 2.3210 -1.34%
2021-03-12 0 2.980 2.970 2.980 2.910 2.980 678,000 2,004,340 2.9563 2.340 2.332 2.340 2.285 2.340 863,570 2.3210 0.68%
2021-03-11 0 2.960 2.940 2.960 2.930 2.990 812,336 2,404,717 2.9602 2.324 2.308 2.324 2.300 2.347 1,034,675 2.3241 1.72%
2021-03-10 0 2.910 2.900 2.910 2.900 2.980 1,180,000 3,448,320 2.9223 2.285 2.277 2.285 2.277 2.340 1,502,969 2.2943 -0.34%
2021-03-09 0 2.920 2.890 2.920 2.860 2.980 2,346,500 6,805,225 2.9002 2.293 2.269 2.293 2.245 2.340 2,988,743 2.2770 -2.34%
2021-03-08 0 2.990 2.950 2.990 2.930 3.120 1,581,500 4,731,940 2.9921 2.347 2.316 2.347 2.300 2.450 2,014,361 2.3491 -1.97%
2021-03-05 0 3.050 3.020 3.050 2.960 3.060 1,898,000 5,695,920 3.0010 2.395 2.371 2.395 2.324 2.402 2,417,488 2.3561 0.00%
2021-03-04 0 3.050 3.050 3.060 3.040 3.160 1,738,000 5,341,660 3.0735 2.395 2.395 2.402 2.387 2.481 2,213,695 2.4130 -3.48%
2021-03-03 0 3.160 3.160 3.170 3.120 3.190 1,082,000 3,412,600 3.1540 2.481 2.481 2.489 2.450 2.505 1,378,146 2.4762 1.28%
2021-03-02 0 3.120 3.100 3.120 3.040 3.210 1,582,000 4,904,660 3.1003 2.450 2.434 2.450 2.387 2.520 2,014,998 2.4341 -1.27%
2021-03-01 0 3.160 3.150 3.160 3.100 3.240 1,466,000 4,610,580 3.1450 2.481 2.473 2.481 2.434 2.544 1,867,248 2.4692 -2.47%
2021-02-26 0 3.240 3.190 3.240 3.160 3.310 2,666,000 8,588,950 3.2217 2.544 2.505 2.544 2.481 2.599 3,395,691 2.5294 -3.57%
2021-02-25 0 3.360 3.340 3.360 3.250 3.400 1,646,000 5,515,600 3.3509 2.638 2.622 2.638 2.552 2.669 2,096,515 2.6308 1.82%
2021-02-24 0 3.300 3.270 3.300 3.210 3.440 2,622,000 8,661,740 3.3035 2.591 2.567 2.591 2.520 2.701 3,339,648 2.5936 1.23%
2021-02-23 0 3.260 3.260 3.320 3.190 3.380 3,610,110 11,948,099 3.3096 2.559 2.559 2.607 2.505 2.654 4,598,207 2.5984 1.24%
2021-02-22 0 3.220 3.220 3.230 3.220 3.390 3,672,220 12,058,012 3.2836 2.528 2.528 2.536 2.528 2.662 4,677,316 2.5780 -4.17%
2021-02-19 0 3.360 3.330 3.360 3.260 3.420 2,920,000 9,671,940 3.3123 2.638 2.614 2.638 2.559 2.685 3,719,212 2.6005 -0.88%
2021-02-18 0 3.390 3.390 3.400 3.200 3.550 7,120,000 24,300,060 3.4129 2.662 2.662 2.669 2.512 2.787 9,068,763 2.6795 3.99%
2021-02-17 0 3.260 3.220 3.260 3.130 3.300 4,746,000 15,384,300 3.2415 2.559 2.528 2.559 2.457 2.591 6,044,993 2.5450 4.82%
2021-02-16 0 3.110 3.090 3.110 3.060 3.120 2,050,805 6,355,174 3.0989 2.442 2.426 2.442 2.402 2.450 2,612,116 2.4330 0.32%
2021-02-11 0 3.100 3.090 3.100 3.060 3.100 770,000 2,373,500 3.0825 2.434 2.426 2.434 2.402 2.434 980,751 2.4201 0.32%
2021-02-10 0 3.090 3.090 3.100 3.060 3.100 1,690,000 5,224,080 3.0912 2.426 2.426 2.434 2.402 2.434 2,152,558 2.4269 0.00%
2021-02-09 0 3.090 3.060 3.090 3.030 3.120 1,023,500 3,142,015 3.0699 2.426 2.402 2.426 2.379 2.450 1,303,635 2.4102 -0.64%
2021-02-08 0 3.110 3.090 3.110 3.030 3.130 2,392,000 7,349,300 3.0724 2.442 2.426 2.442 2.379 2.457 3,046,697 2.4122 1.30%
2021-02-05 0 3.070 3.070 3.080 3.060 3.150 1,774,000 5,486,656 3.0928 2.410 2.410 2.418 2.402 2.473 2,259,549 2.4282 0.33%
2021-02-04 0 3.060 3.050 3.060 3.030 3.160 3,038,000 9,338,280 3.0738 2.402 2.395 2.402 2.379 2.481 3,869,509 2.4133 -3.16%
2021-02-03 0 3.160 3.160 3.170 3.130 3.280 3,552,000 11,256,060 3.1689 2.481 2.481 2.489 2.457 2.575 4,524,192 2.4880 -1.86%
2021-02-02 0 3.220 3.220 3.230 3.100 3.270 2,518,000 8,016,450 3.1837 2.528 2.528 2.536 2.434 2.567 3,207,183 2.4995 1.90%
2021-02-01 0 3.160 3.160 3.170 3.000 3.290 3,416,000 10,694,420 3.1307 2.481 2.481 2.489 2.355 2.583 4,350,968 2.4579 -1.56%
2021-01-29 0 3.210 3.210 3.220 3.100 3.300 3,462,000 11,114,682 3.2105 2.520 2.520 2.528 2.434 2.591 4,409,559 2.5206 2.23%
2021-01-28 0 3.140 3.120 3.140 3.090 3.250 3,464,000 10,992,700 3.1734 2.465 2.450 2.465 2.426 2.552 4,412,106 2.4915 -1.26%
2021-01-27 0 3.180 3.160 3.180 3.030 3.220 3,984,000 12,437,800 3.1219 2.497 2.481 2.497 2.379 2.528 5,074,431 2.4511 -1.24%
2021-01-26 0 3.220 3.220 3.240 3.140 3.390 6,728,000 21,622,160 3.2138 2.528 2.528 2.544 2.465 2.662 8,569,472 2.5232 -5.01%
2021-01-25 0 3.390 3.390 3.400 3.200 3.550 14,064,000 48,227,540 3.4291 2.662 2.662 2.669 2.512 2.787 17,913,355 2.6923 8.65%
2021-01-22 0 3.120 3.120 3.130 3.020 3.710 8,809,000 28,964,700 3.2881 2.450 2.450 2.457 2.371 2.913 11,220,047 2.5815 -12.11%
2021-01-21 0 3.550 3.510 3.550 2.860 3.640 12,884,010 40,444,990 3.1392 2.787 2.756 2.787 2.245 2.858 16,410,398 2.4646 25.00%
2021-01-20 0 2.840 2.830 2.840 2.780 2.850 1,954,000 5,523,560 2.8268 2.230 2.222 2.230 2.183 2.238 2,488,815 2.2194 2.16%
2021-01-19 0 2.780 2.770 2.780 2.630 2.780 3,526,000 9,697,160 2.7502 2.183 2.175 2.183 2.065 2.183 4,491,076 2.1592 4.51%
2021-01-18 0 2.660 2.650 2.660 2.640 2.670 1,370,025 3,628,265 2.6483 2.088 2.081 2.088 2.073 2.096 1,745,005 2.0792 -0.37%
2021-01-15 0 2.670 2.670 2.680 2.630 2.710 2,024,000 5,393,500 2.6648 2.096 2.096 2.104 2.065 2.128 2,577,974 2.0921 0.00%
2021-01-14 0 2.670 2.660 2.670 2.640 2.710 771,495 2,054,007 2.6624 2.096 2.088 2.096 2.073 2.128 982,655 2.0903 -1.11%
2021-01-13 0 2.700 2.690 2.700 2.680 2.720 598,000 1,612,460 2.6964 2.120 2.112 2.120 2.104 2.136 761,674 2.1170 0.00%
2021-01-12 0 2.700 2.700 2.710 2.630 2.710 1,200,227 3,213,068 2.6771 2.120 2.120 2.128 2.065 2.128 1,528,732 2.1018 1.12%
2021-01-11 0 2.670 2.660 2.670 2.650 2.740 718,220 1,922,484 2.6767 2.096 2.088 2.096 2.081 2.151 914,799 2.1015 -1.84%
2021-01-08 0 2.720 2.710 2.720 2.630 2.730 1,690,000 4,569,720 2.7040 2.136 2.128 2.136 2.065 2.143 2,152,558 2.1229 2.26%
2021-01-07 0 2.660 2.640 2.670 2.610 2.700 555,754 1,478,598 2.6605 2.088 2.073 2.096 2.049 2.120 707,865 2.0888 -1.48%
2021-01-06 0 2.700 2.690 2.700 2.610 2.730 1,542,000 4,158,120 2.6966 2.120 2.112 2.120 2.049 2.143 1,964,050 2.1171 2.66%
2021-01-05 0 2.630 2.610 2.630 2.600 2.680 2,040,000 5,348,140 2.6216 2.065 2.049 2.065 2.041 2.104 2,598,353 2.0583 -3.31%
2021-01-04 0 2.720 2.660 2.720 2.580 2.720 2,980,000 7,911,740 2.6549 2.136 2.088 2.136 2.026 2.136 3,795,634 2.0844 7.09%
2020-12-31 0 2.540 2.540 2.580 2.540 2.660 1,932,686 5,027,743 2.6014 1.994 1.994 2.026 1.994 2.088 2,461,667 2.0424 -5.22%
2020-12-30 0 2.680 2.680 2.690 2.680 2.710 1,248,690 3,363,196 2.6934 2.104 2.104 2.112 2.104 2.128 1,590,460 2.1146 1.13%
2020-12-29 0 2.650 2.620 2.650 2.500 2.670 890,000 2,313,312 2.5992 2.081 2.057 2.081 1.963 2.096 1,133,595 2.0407 6.00%
2020-12-28 0 2.500 2.490 2.520 2.490 2.520 1,720,000 4,321,840 2.5127 1.963 1.955 1.978 1.955 1.978 2,190,769 1.9728 -0.79%
2020-12-24 0 2.520 2.510 2.530 2.480 2.520 474,000 1,186,960 2.5041 1.978 1.971 1.986 1.947 1.978 603,735 1.9660 -0.40%
2020-12-23 0 2.530 2.520 2.530 2.520 2.550 306,000 774,320 2.5305 1.986 1.978 1.986 1.978 2.002 389,753 1.9867 -0.39%
2020-12-22 0 2.540 2.530 2.540 2.530 2.590 5,914,000 15,190,780 2.5686 1.994 1.986 1.994 1.986 2.033 7,532,678 2.0167 -2.31%
2020-12-21 0 2.600 2.570 2.600 2.550 2.600 1,044,000 2,698,840 2.5851 2.041 2.018 2.041 2.002 2.041 1,329,746 2.0296 1.17%
2020-12-18 0 2.570 2.570 2.590 2.540 2.600 5,284,000 13,587,604 2.5715 2.018 2.018 2.033 1.994 2.041 6,730,245 2.0189 -0.77%
2020-12-17 0 2.590 2.580 2.590 2.520 2.590 574,000 1,470,020 2.5610 2.033 2.026 2.033 1.978 2.033 731,105 2.0107 1.97%
2020-12-16 0 2.540 2.530 2.540 2.520 2.590 442,000 1,125,240 2.5458 1.994 1.986 1.994 1.978 2.033 562,977 1.9987 0.00%
2020-12-15 0 2.540 2.540 2.550 2.540 2.600 718,000 1,836,380 2.5576 1.994 1.994 2.002 1.994 2.041 914,519 2.0080 -2.68%
2020-12-14 0 2.610 2.600 2.620 2.610 2.640 4,674,000 12,179,012 2.6057 2.049 2.041 2.057 2.049 2.073 5,953,286 2.0458 -0.38%
2020-12-11 0 2.620 2.610 2.620 2.540 2.650 517,800 1,348,358 2.6040 2.057 2.049 2.057 1.994 2.081 659,523 2.0444 -1.13%
2020-12-10 0 2.650 2.630 2.650 2.610 2.670 379,660 1,000,342 2.6348 2.081 2.065 2.081 2.049 2.096 483,574 2.0686 -1.12%
2020-12-09 0 2.680 2.660 2.690 2.670 2.700 2,277,930 6,083,934 2.6708 2.104 2.088 2.112 2.096 2.120 2,901,406 2.0969 -0.74%
2020-12-08 0 2.700 2.680 2.720 2.680 2.750 224,000 603,920 2.6961 2.120 2.104 2.136 2.104 2.159 285,309 2.1167 -0.74%
2020-12-07 0 2.720 2.690 2.730 2.690 2.740 218,000 591,320 2.7125 2.136 2.112 2.143 2.112 2.151 277,667 2.1296 -0.73%
2020-12-04 0 2.740 2.710 2.740 2.690 2.800 496,000 1,352,360 2.7265 2.151 2.128 2.151 2.112 2.198 631,757 2.1406 1.11%
2020-12-03 0 2.710 2.710 2.730 2.670 2.720 829,633 2,231,172 2.6893 2.128 2.128 2.143 2.096 2.136 1,056,706 2.1114 1.50%
2020-12-02 0 2.670 2.670 2.680 2.670 2.850 9,079,714 24,728,270 2.7235 2.096 2.096 2.104 2.096 2.238 11,564,856 2.1382 -5.65%
2020-12-01 0 2.830 2.830 2.850 2.770 2.900 2,568,100 7,249,405 2.8229 2.222 2.222 2.238 2.175 2.277 3,270,996 2.2163 1.80%
2020-11-30 0 2.780 2.750 2.780 2.740 2.780 1,340,000 3,693,220 2.7561 2.183 2.159 2.183 2.151 2.183 1,706,762 2.1639 1.09%
2020-11-27 0 2.750 2.750 2.760 2.750 2.820 702,000 1,948,100 2.7751 2.159 2.159 2.167 2.159 2.214 894,139 2.1787 -1.43%
2020-11-26 0 2.790 2.770 2.790 2.760 2.800 260,000 720,540 2.7713 2.190 2.175 2.190 2.167 2.198 331,163 2.1758 0.00%
2020-11-25 0 2.790 2.790 2.800 2.760 2.830 374,000 1,043,420 2.7899 2.190 2.190 2.198 2.167 2.222 476,365 2.1904 0.00%
2020-11-24 0 2.790 2.780 2.790 2.760 2.790 1,016,000 2,816,120 2.7718 2.190 2.183 2.190 2.167 2.190 1,294,082 2.1762 0.00%
2020-11-23 0 2.790 2.760 2.790 2.750 2.790 254,000 702,060 2.7640 2.190 2.167 2.190 2.159 2.190 323,520 2.1701 1.09%
2020-11-20 0 2.760 2.750 2.760 2.720 2.770 426,000 1,170,300 2.7472 2.167 2.159 2.167 2.136 2.175 542,597 2.1568 1.10%
2020-11-19 0 2.730 2.720 2.730 2.680 2.750 614,000 1,671,220 2.7219 2.143 2.136 2.143 2.104 2.159 782,053 2.1370 1.49%
2020-11-18 0 2.690 2.650 2.690 2.650 2.690 402,000 1,070,140 2.6620 2.112 2.081 2.112 2.081 2.112 512,028 2.0900 1.51%
2020-11-17 0 2.650 2.650 2.660 2.640 2.670 194,000 515,530 2.6574 2.081 2.081 2.088 2.073 2.096 247,098 2.0863 -0.75%
2020-11-16 0 2.670 2.670 2.680 2.670 2.680 500,000 1,336,960 2.6739 2.096 2.096 2.104 2.096 2.104 636,851 2.0993 0.00%
2020-11-13 0 2.670 2.670 2.680 2.660 2.680 216,000 576,720 2.6700 2.096 2.096 2.104 2.088 2.104 275,120 2.0963 -0.37%
2020-11-12 0 2.680 2.670 2.690 2.660 2.720 944,000 2,521,260 2.6708 2.104 2.096 2.112 2.088 2.136 1,202,375 2.0969 0.37%
2020-11-11 0 2.670 2.660 2.670 2.650 2.680 491,521 1,312,056 2.6694 2.096 2.088 2.096 2.081 2.104 626,052 2.0958 0.00%
2020-11-10 0 2.670 2.670 2.680 2.640 2.690 448,000 1,193,130 2.6632 2.096 2.096 2.104 2.073 2.112 570,619 2.0909 0.38%
2020-11-09 0 2.660 2.660 2.690 2.660 2.730 735,500 1,972,225 2.6815 2.088 2.088 2.112 2.088 2.143 936,808 2.1053 -2.21%
2020-11-06 0 2.720 2.710 2.720 2.670 2.720 218,000 585,760 2.6870 2.136 2.128 2.136 2.096 2.136 277,667 2.1096 0.00%
2020-11-05 0 2.720 2.670 2.720 2.640 2.720 1,870,000 5,067,100 2.7097 2.136 2.096 2.136 2.073 2.136 2,381,824 2.1274 0.74%
2020-11-04 0 2.700 2.700 2.710 2.660 2.720 586,000 1,580,320 2.6968 2.120 2.120 2.128 2.088 2.136 746,390 2.1173 0.00%
2020-11-03 0 2.700 2.700 2.730 2.640 2.730 770,000 2,076,640 2.6969 2.120 2.120 2.143 2.073 2.143 980,751 2.1174 1.50%
2020-11-02 0 2.660 2.660 2.670 2.620 2.670 496,000 1,315,980 2.6532 2.088 2.088 2.096 2.057 2.096 631,757 2.0830 0.38%
2020-10-30 0 2.650 2.650 2.660 2.610 2.720 1,462,000 3,875,900 2.6511 2.081 2.081 2.088 2.049 2.136 1,862,153 2.0814 -1.12%
2020-10-29 0 2.680 2.660 2.680 2.630 2.700 520,000 1,382,390 2.6584 2.104 2.088 2.104 2.065 2.120 662,325 2.0872 1.52%
2020-10-28 0 2.640 2.630 2.650 2.630 2.730 789,249 2,107,974 2.6709 2.073 2.065 2.081 2.065 2.143 1,005,269 2.0969 -2.22%
2020-10-27 0 2.700 2.700 2.720 2.610 2.710 824,000 2,214,820 2.6879 2.120 2.120 2.136 2.049 2.128 1,049,531 2.1103 0.37%
2020-10-23 0 2.690 2.690 2.720 2.680 2.760 944,000 2,564,300 2.7164 2.112 2.112 2.136 2.104 2.167 1,202,375 2.1327 -2.18%
2020-10-22 0 2.750 2.750 2.760 2.720 2.760 618,000 1,697,550 2.7468 2.159 2.159 2.167 2.136 2.167 787,148 2.1566 0.00%
2020-10-21 0 2.750 2.750 2.770 2.720 2.780 206,000 568,000 2.7573 2.159 2.159 2.175 2.136 2.183 262,383 2.1648 0.00%
2020-10-20 0 2.750 2.720 2.750 2.700 2.780 962,000 2,619,100 2.7226 2.159 2.136 2.159 2.120 2.183 1,225,302 2.1375 0.36%
2020-10-19 0 2.740 2.720 2.740 2.710 2.750 680,000 1,852,780 2.7247 2.151 2.136 2.151 2.128 2.159 866,118 2.1392 0.37%
2020-10-16 0 2.730 2.730 2.760 2.730 2.790 798,000 2,191,880 2.7467 2.143 2.143 2.167 2.143 2.190 1,016,415 2.1565 -1.80%
2020-10-15 0 2.780 2.750 2.780 2.740 2.780 1,312,000 3,617,360 2.7571 2.183 2.159 2.183 2.151 2.183 1,671,098 2.1647 0.36%
2020-10-14 0 2.770 2.770 2.780 2.700 2.780 2,964,697 8,149,203 2.7487 2.175 2.175 2.183 2.120 2.183 3,776,143 2.1581 2.21%
2020-10-12 0 2.710 2.710 2.730 2.680 2.720 1,707,000 4,619,450 2.7062 2.128 2.128 2.143 2.104 2.136 2,174,210 2.1247 1.12%
2020-10-09 0 2.680 2.680 2.700 2.660 2.700 382,000 1,021,860 2.6750 2.104 2.104 2.120 2.088 2.120 486,554 2.1002 0.00%
2020-10-08 0 2.680 2.680 2.700 2.610 2.720 782,000 2,094,230 2.6780 2.104 2.104 2.120 2.049 2.136 996,035 2.1026 2.68%
2020-10-07 0 2.610 2.610 2.660 2.610 2.660 140,000 368,900 2.6350 2.049 2.049 2.088 2.049 2.088 178,318 2.0688 -1.14%
2020-10-06 0 2.640 2.640 2.670 2.600 2.680 328,000 861,900 2.6277 2.073 2.073 2.096 2.041 2.104 417,774 2.0631 -1.12%
2020-10-05 0 2.670 2.550 2.670 2.530 2.670 424,000 1,102,798 2.6009 2.096 2.002 2.096 1.986 2.096 540,050 2.0420 5.53%
2020-09-30 0 2.530 2.530 2.550 2.440 2.580 818,000 2,050,748 2.5070 1.986 1.986 2.002 1.916 2.026 1,041,889 1.9683 2.43%
2020-09-29 0 2.470 2.470 2.490 2.400 2.510 926,000 2,287,440 2.4702 1.939 1.939 1.955 1.884 1.971 1,179,449 1.9394 -1.20%
2020-09-28 0 2.500 2.500 2.540 2.500 2.560 366,000 922,880 2.5215 1.963 1.963 1.994 1.963 2.010 466,175 1.9797 -3.10%
2020-09-25 0 2.580 2.580 2.590 2.560 2.600 532,000 1,366,300 2.5682 2.026 2.026 2.033 2.010 2.041 677,610 2.0164 -0.77%
2020-09-24 0 2.600 2.600 2.630 2.600 2.670 384,000 1,001,960 2.6093 2.041 2.041 2.065 2.041 2.096 489,102 2.0486 -1.89%
2020-09-23 0 2.650 2.620 2.650 2.600 2.680 346,000 915,580 2.6462 2.081 2.057 2.081 2.041 2.104 440,701 2.0776 -0.38%
2020-09-22 0 2.660 2.640 2.660 2.610 2.660 632,000 1,670,080 2.6425 2.088 2.073 2.088 2.049 2.088 804,980 2.0747 0.00%
2020-09-21 0 2.660 2.660 2.680 2.650 2.670 440,864 1,171,520 2.6573 2.088 2.088 2.104 2.081 2.096 561,530 2.0863 0.00%
2020-09-18 0 2.660 2.660 2.680 2.640 2.700 1,182,000 3,164,270 2.6770 2.088 2.088 2.104 2.073 2.120 1,505,517 2.1018 -1.12%
2020-09-17 0 2.690 2.690 2.700 2.690 2.720 452,000 1,220,420 2.7000 2.112 2.112 2.120 2.112 2.136 575,714 2.1198 -0.37%
2020-09-16 0 2.700 2.700 2.730 2.690 2.710 1,004,000 2,710,310 2.6995 2.120 2.120 2.143 2.112 2.128 1,278,797 2.1194 0.00%
2020-09-15 0 2.700 2.700 2.720 2.700 2.720 586,000 1,586,640 2.7076 2.120 2.120 2.136 2.120 2.136 746,390 2.1258 -1.10%
2020-09-14 0 2.730 2.730 2.740 2.700 2.770 474,000 1,289,580 2.7206 2.143 2.143 2.151 2.120 2.175 603,735 2.1360 0.00%
2020-09-11 0 2.730 2.700 2.730 2.700 2.730 392,727 1,065,704 2.7136 2.143 2.120 2.143 2.120 2.143 500,217 2.1305 0.00%
2020-09-10 0 2.730 2.690 2.730 2.630 2.730 808,000 2,169,990 2.6856 2.143 2.112 2.143 2.065 2.143 1,029,152 2.1085 2.25%
2020-09-09 0 2.670 2.670 2.700 2.650 2.700 1,182,000 3,159,210 2.6728 2.096 2.096 2.120 2.081 2.120 1,505,517 2.0984 -2.20%
2020-09-08 0 2.730 2.730 2.740 2.700 2.760 1,058,288 2,889,846 2.7307 2.143 2.143 2.151 2.120 2.167 1,347,944 2.1439 -0.36%
2020-09-07 0 2.740 2.710 2.740 2.520 2.750 2,268,000 6,166,050 2.7187 2.151 2.128 2.151 1.978 2.159 2,888,758 2.1345 -0.36%
2020-09-04 0 2.750 2.750 2.770 2.680 2.770 1,457,000 3,974,330 2.7277 2.159 2.159 2.175 2.104 2.175 1,855,785 2.1416 1.48%
2020-09-03 0 2.710 2.710 2.730 2.680 2.720 1,720,000 4,644,000 2.7000 2.128 2.128 2.143 2.104 2.136 2,190,769 2.1198 -0.73%
2020-09-02 0 2.730 2.710 2.730 2.690 2.730 656,000 1,777,820 2.7101 2.143 2.128 2.143 2.112 2.143 835,549 2.1277 0.00%
2020-09-01 0 2.730 2.720 2.750 2.720 2.750 1,430,000 3,917,510 2.7395 2.143 2.136 2.159 2.136 2.159 1,821,395 2.1508 -0.73%
2020-08-31 0 2.750 2.730 2.750 2.730 2.780 1,928,000 5,294,080 2.7459 2.159 2.143 2.159 2.143 2.183 2,455,699 2.1558 -0.36%
2020-08-28 0 2.760 2.760 2.770 2.750 2.880 1,964,000 5,458,780 2.7794 2.167 2.167 2.175 2.159 2.261 2,501,552 2.1822 -3.16%
2020-08-27 0 2.850 2.850 2.880 2.800 2.940 7,775,144 22,145,020 2.8482 2.238 2.238 2.261 2.198 2.308 9,903,222 2.2361 1.42%
2020-08-26 0 2.810 2.790 2.810 2.780 2.940 1,224,000 3,457,920 2.8251 2.206 2.190 2.206 2.183 2.308 1,559,012 2.2180 -1.06%
2020-08-25 0 2.840 2.820 2.840 2.810 2.850 280,000 792,500 2.8304 2.230 2.214 2.230 2.206 2.238 356,637 2.2221 -0.70%
2020-08-24 0 2.860 2.840 2.860 2.850 2.900 446,142 1,280,828 2.8709 2.245 2.230 2.245 2.238 2.277 568,252 2.2540 -0.35%
2020-08-21 0 2.870 2.860 2.880 2.840 2.910 814,000 2,342,420 2.8777 2.253 2.245 2.261 2.230 2.285 1,036,794 2.2593 0.70%
2020-08-20 0 2.850 2.850 2.870 2.790 2.870 1,671,306 4,738,043 2.8349 2.238 2.238 2.253 2.190 2.253 2,128,747 2.2257 -0.70%
2020-08-19 0 2.870 2.860 2.870 2.770 2.900 2,150,000 6,140,940 2.8563 2.253 2.245 2.253 2.175 2.277 2,738,461 2.2425 3.61%
2020-08-18 0 2.770 2.770 2.790 2.750 2.800 691,100 1,919,865 2.7780 2.175 2.175 2.190 2.159 2.198 880,256 2.1810 0.73%
2020-08-17 0 2.750 2.740 2.750 2.720 2.760 1,552,000 4,269,720 2.7511 2.159 2.151 2.159 2.136 2.167 1,976,787 2.1599 0.00%
2020-08-14 0 2.750 2.740 2.750 2.730 2.760 1,008,000 2,769,160 2.7472 2.159 2.151 2.159 2.143 2.167 1,283,892 2.1568 1.10%
2020-08-13 0 2.720 2.720 2.730 2.720 2.760 1,058,000 2,898,200 2.7393 2.136 2.136 2.143 2.136 2.167 1,347,577 2.1507 -1.09%
2020-08-12 0 2.750 2.750 2.760 2.740 2.760 782,000 2,151,580 2.7514 2.159 2.159 2.167 2.151 2.167 996,035 2.1601 -1.08%
2020-08-11 0 2.780 2.780 2.800 2.770 2.800 628,494 1,749,318 2.7833 2.183 2.183 2.198 2.175 2.198 800,514 2.1852 0.00%
2020-08-10 0 2.780 2.780 2.790 2.750 2.790 776,000 2,153,780 2.7755 2.183 2.183 2.190 2.159 2.190 988,393 2.1791 0.36%
2020-08-07 0 2.770 2.750 2.770 2.750 2.780 628,000 1,732,900 2.7594 2.175 2.159 2.175 2.159 2.183 799,885 2.1664 -0.36%
2020-08-06 0 2.780 2.770 2.780 2.770 2.810 868,000 2,418,100 2.7858 2.183 2.175 2.183 2.175 2.206 1,105,574 2.1872 0.00%
2020-08-05 0 2.780 2.780 2.790 2.720 2.800 1,514,000 4,193,980 2.7701 2.183 2.183 2.190 2.136 2.198 1,928,386 2.1749 1.09%
2020-08-04 0 2.750 2.740 2.750 2.740 2.750 322,000 884,280 2.7462 2.159 2.151 2.159 2.151 2.159 410,132 2.1561 0.00%
2020-08-03 0 2.750 2.750 2.760 2.730 2.780 828,155 2,277,200 2.7497 2.159 2.159 2.167 2.143 2.183 1,054,823 2.1588 -0.72%
2020-07-31 0 2.770 2.750 2.770 2.750 2.770 722,000 1,992,880 2.7602 2.175 2.159 2.175 2.159 2.175 919,613 2.1671 0.00%
2020-07-30 0 2.770 2.770 2.780 2.750 2.800 1,932,000 5,362,760 2.7758 2.175 2.175 2.183 2.159 2.198 2,460,794 2.1793 0.73%
2020-07-29 0 2.750 2.750 2.760 2.750 2.770 834,000 2,295,980 2.7530 2.159 2.159 2.167 2.159 2.175 1,062,268 2.1614 0.00%
2020-07-28 0 2.750 2.750 2.780 2.740 2.780 4,506,000 12,394,910 2.7508 2.159 2.159 2.183 2.151 2.183 5,739,304 2.1597 0.73%
2020-07-27 0 2.730 2.720 2.730 2.710 2.770 2,170,000 5,914,790 2.7257 2.143 2.136 2.143 2.128 2.175 2,763,935 2.1400 0.00%
2020-07-24 0 2.730 2.730 2.740 2.730 2.760 2,976,000 8,171,780 2.7459 2.143 2.143 2.151 2.143 2.167 3,790,539 2.1558 -0.73%
2020-07-23 0 2.750 2.750 2.770 2.750 2.830 1,578,000 4,376,870 2.7737 2.159 2.159 2.175 2.159 2.222 2,009,903 2.1777 -2.48%
2020-07-22 0 2.820 2.800 2.830 2.750 2.900 5,546,000 15,534,910 2.8011 2.214 2.198 2.222 2.159 2.277 7,063,955 2.1992 1.44%
2020-07-21 0 2.780 2.770 2.780 2.770 2.820 1,341,175 3,740,308 2.7888 2.183 2.175 2.183 2.175 2.214 1,708,258 2.1895 0.00%
2020-07-20 0 2.780 2.760 2.780 2.750 2.790 1,992,000 5,506,520 2.7643 2.183 2.167 2.183 2.159 2.190 2,537,216 2.1703 0.72%
2020-07-17 0 2.760 2.750 2.760 2.740 2.830 2,806,000 7,796,920 2.7787 2.167 2.159 2.167 2.151 2.222 3,574,010 2.1816 -0.72%
2020-07-16 0 2.780 2.770 2.790 2.760 2.810 912,000 2,533,500 2.7780 2.183 2.175 2.190 2.167 2.206 1,161,617 2.1810 -0.71%
2020-07-15 0 2.800 2.790 2.800 2.790 2.830 260,000 728,920 2.8035 2.198 2.190 2.198 2.190 2.222 331,163 2.2011 -0.36%
2020-07-14 0 2.810 2.790 2.820 2.770 2.810 1,272,000 3,539,320 2.7825 2.206 2.190 2.214 2.175 2.206 1,620,150 2.1846 -0.35%
2020-07-13 0 2.820 2.810 2.820 2.800 2.870 3,391,708 9,623,533 2.8374 2.214 2.206 2.214 2.198 2.253 4,320,028 2.2277 -1.74%
2020-07-10 0 2.870 2.850 2.870 2.860 2.910 2,636,837 7,594,078 2.8800 2.253 2.238 2.253 2.245 2.285 3,358,546 2.2611 -0.35%
2020-07-09 0 2.880 2.880 2.890 2.860 2.900 1,616,000 4,664,350 2.8864 2.261 2.261 2.269 2.245 2.277 2,058,304 2.2661 0.70%
2020-07-08 0 2.860 2.850 2.860 2.810 2.870 2,526,000 7,183,840 2.8440 2.245 2.238 2.245 2.206 2.253 3,217,373 2.2328 -0.35%
2020-07-07 0 2.870 2.860 2.870 2.840 2.920 1,331,042 3,824,532 2.8733 2.253 2.245 2.253 2.230 2.293 1,695,352 2.2559 -1.03%
2020-07-06 0 2.900 2.890 2.900 2.840 2.990 2,610,000 7,502,620 2.8746 2.277 2.269 2.277 2.230 2.347 3,324,364 2.2569 0.69%
2020-07-03 0 2.880 2.880 2.900 2.880 2.930 634,000 1,838,200 2.8994 2.261 2.261 2.277 2.261 2.300 807,528 2.2763 -1.71%
2020-07-02 0 2.930 2.920 2.940 2.870 2.990 2,058,776 6,102,639 2.9642 2.300 2.293 2.308 2.253 2.347 2,622,269 2.3272 -0.34%
2020-06-30 0 2.940 2.910 2.940 2.850 2.980 1,524,000 4,493,160 2.9483 2.308 2.285 2.308 2.238 2.340 1,941,123 2.3147 2.80%
2020-06-29 0 2.860 2.850 2.860 2.820 2.860 4,458,589 12,706,930 2.8500 2.245 2.238 2.245 2.214 2.245 5,678,917 2.2376 1.06%
2020-06-26 0 2.830 2.820 2.830 2.830 2.860 2,272,000 6,462,840 2.8446 2.222 2.214 2.222 2.222 2.245 2,893,852 2.2333 -1.05%
2020-06-24 0 2.860 2.850 2.860 2.810 2.860 531,864 1,515,765 2.8499 2.245 2.238 2.245 2.206 2.245 677,437 2.2375 0.35%
2020-06-23 0 2.850 2.830 2.850 2.820 2.850 1,568,385 4,408,448 2.8108 2.238 2.222 2.238 2.214 2.238 1,997,656 2.2068 0.00%
2020-06-22 0 2.850 2.830 2.850 2.820 2.880 2,031,482 5,802,542 2.8563 2.238 2.222 2.238 2.214 2.261 2,587,504 2.2425 1.06%
2020-06-19 0 2.820 2.810 2.820 2.820 2.880 1,054,237 2,995,363 2.8413 2.214 2.206 2.214 2.214 2.261 1,342,784 2.2307 -1.05%
2020-06-18 0 2.850 2.850 2.880 2.830 2.880 590,809 1,689,655 2.8599 2.238 2.238 2.261 2.222 2.261 752,515 2.2453 -0.70%
2020-06-17 0 2.870 2.820 2.890 2.810 2.890 956,000 2,732,980 2.8588 2.253 2.214 2.269 2.206 2.269 1,217,660 2.2445 0.35%
2020-06-16 0 2.860 2.850 2.860 2.850 2.910 658,000 1,891,780 2.8750 2.245 2.238 2.245 2.238 2.285 838,096 2.2572 1.42%
2020-06-15 0 2.820 2.820 2.860 2.780 2.860 1,164,000 3,304,680 2.8391 2.214 2.214 2.245 2.183 2.245 1,482,590 2.2290 -0.70%
2020-06-12 0 2.840 2.780 2.840 2.720 2.860 1,130,000 3,202,880 2.8344 2.230 2.183 2.230 2.136 2.245 1,439,284 2.2253 -0.70%
2020-06-11 0 2.860 2.850 2.860 2.800 2.890 1,890,776 5,376,359 2.8435 2.245 2.238 2.245 2.198 2.269 2,408,286 2.2324 2.51%
2020-06-10 0 2.790 2.790 2.820 2.740 2.820 2,692,083 7,450,004 2.7674 2.190 2.190 2.214 2.151 2.214 3,428,913 2.1727 -0.36%
2020-06-09 0 2.800 2.760 2.800 2.730 2.820 3,148,000 8,722,510 2.7708 2.198 2.167 2.198 2.143 2.214 4,009,616 2.1754 2.87%
2020-06-08 0 2.770 2.770 2.780 2.750 2.790 682,050 1,886,979 2.7666 2.137 2.137 2.145 2.122 2.153 884,048 2.1345 0.00%
2020-06-05 0 2.770 2.770 2.800 2.710 2.810 855,101 2,361,112 2.7612 2.137 2.137 2.160 2.091 2.168 1,108,351 2.1303 1.09%
2020-06-04 0 2.740 2.740 2.760 2.690 2.760 1,026,000 2,796,470 2.7256 2.114 2.114 2.129 2.075 2.129 1,329,864 2.1028 1.86%
2020-06-03 0 2.690 2.690 2.700 2.670 2.710 672,000 1,809,680 2.6930 2.075 2.075 2.083 2.060 2.091 871,022 2.0777 -0.37%
2020-06-02 0 2.700 2.700 2.720 2.680 2.750 1,006,000 2,692,550 2.6765 2.083 2.083 2.099 2.068 2.122 1,303,940 2.0649 0.75%
2020-06-01 0 2.680 2.650 2.680 2.640 2.710 868,000 2,316,700 2.6690 2.068 2.044 2.068 2.037 2.091 1,125,070 2.0592 2.68%
2020-05-29 0 2.610 2.610 2.640 2.610 2.670 2,612,000 6,942,240 2.6578 2.014 2.014 2.037 2.014 2.060 3,385,578 2.0505 -2.61%
2020-05-28 0 2.680 2.670 2.700 2.660 2.720 1,166,000 3,131,380 2.6856 2.068 2.060 2.083 2.052 2.099 1,511,326 2.0719 -0.37%
2020-05-27 0 2.690 2.670 2.710 2.650 2.740 430,000 1,153,540 2.6827 2.075 2.060 2.091 2.044 2.114 557,350 2.0697 -0.74%
2020-05-26 0 2.710 2.700 2.740 2.700 2.800 988,000 2,700,860 2.7337 2.091 2.083 2.114 2.083 2.160 1,280,609 2.1090 0.37%
2020-05-25 0 2.700 2.690 2.720 2.570 2.710 1,850,000 4,985,940 2.6951 2.083 2.075 2.099 1.983 2.091 2,397,902 2.0793 -0.74%
2020-05-22 0 2.720 2.720 2.780 2.700 2.860 1,020,843 2,799,246 2.7421 2.099 2.099 2.145 2.083 2.207 1,323,179 2.1155 -5.23%
2020-05-21 0 2.870 2.850 2.880 2.850 2.900 804,000 2,312,120 2.8758 2.214 2.199 2.222 2.199 2.237 1,042,115 2.2187 0.00%
2020-05-20 0 2.870 2.870 2.880 2.840 2.910 1,014,180 2,909,448 2.8688 2.214 2.214 2.222 2.191 2.245 1,314,543 2.2133 -0.69%
2020-05-19 0 2.890 2.870 2.890 2.870 2.930 776,000 2,238,340 2.8845 2.230 2.214 2.230 2.214 2.261 1,005,823 2.2254 1.05%
2020-05-18 0 2.860 2.860 2.880 2.790 2.910 2,102,000 6,053,704 2.8800 2.207 2.207 2.222 2.153 2.245 2,724,535 2.2219 0.35%
2020-05-15 0 2.850 2.840 2.850 2.850 2.930 820,000 2,364,040 2.8830 2.199 2.191 2.199 2.199 2.261 1,062,854 2.2242 -1.38%
2020-05-14 0 2.890 2.890 2.900 2.740 2.910 3,674,000 10,470,170 2.8498 2.230 2.230 2.237 2.114 2.245 4,762,104 2.1986 3.58%
2020-05-13 0 2.790 2.790 2.820 2.750 2.830 568,000 1,590,840 2.8008 2.153 2.153 2.176 2.122 2.183 736,221 2.1608 -0.36%
2020-05-12 0 2.800 2.780 2.800 2.760 2.800 1,713,722 4,763,004 2.7793 2.160 2.145 2.160 2.129 2.160 2,221,264 2.1443 0.00%
2020-05-11 0 2.800 2.780 2.800 2.780 2.840 886,900 2,489,373 2.8068 2.160 2.145 2.160 2.145 2.191 1,149,567 2.1655 0.00%
2020-05-08 0 2.800 2.790 2.800 2.750 2.850 2,754,000 7,712,970 2.8006 2.160 2.153 2.160 2.122 2.199 3,569,634 2.1607 0.36%
2020-05-07 0 2.790 2.790 2.800 2.780 2.880 814,000 2,282,080 2.8035 2.153 2.153 2.160 2.145 2.222 1,055,077 2.1630 -1.76%
2020-05-06 0 2.840 2.840 2.870 2.830 3.000 2,804,000 8,155,750 2.9086 2.191 2.191 2.214 2.183 2.315 3,634,442 2.2440 -2.41%
2020-05-05 0 2.910 2.910 2.920 2.860 2.980 3,649,000 10,633,261 2.9140 2.245 2.245 2.253 2.207 2.299 4,729,700 2.2482 1.75%
2020-05-04 0 2.860 2.860 2.870 2.570 2.920 6,138,000 16,994,120 2.7687 2.207 2.207 2.214 1.983 2.253 7,955,850 2.1361 11.72%
2020-04-29 0 2.560 2.560 2.590 2.560 2.610 2,566,000 6,624,920 2.5818 1.975 1.975 1.998 1.975 2.014 3,325,955 1.9919 -0.39%
2020-04-28 0 2.570 2.570 2.590 2.560 2.610 2,248,000 5,817,000 2.5876 1.983 1.983 1.998 1.975 2.014 2,913,775 1.9964 0.00%
2020-04-27 0 2.570 2.560 2.570 2.550 2.600 780,000 2,009,680 2.5765 1.983 1.975 1.983 1.967 2.006 1,011,007 1.9878 -1.15%
2020-04-24 0 2.600 2.590 2.600 2.590 2.650 618,000 1,608,580 2.6029 2.006 1.998 2.006 1.998 2.044 801,029 2.0081 -0.38%
2020-04-23 0 2.610 2.600 2.630 2.600 2.660 956,000 2,508,950 2.6244 2.014 2.006 2.029 2.006 2.052 1,239,132 2.0248 0.00%
2020-04-22 0 2.610 2.600 2.630 2.570 2.630 526,000 1,370,540 2.6056 2.014 2.006 2.029 1.983 2.029 681,782 2.0102 -0.76%
2020-04-21 0 2.630 2.630 2.640 2.620 2.680 1,892,000 5,028,240 2.6576 2.029 2.029 2.037 2.021 2.068 2,452,341 2.0504 -1.87%
2020-04-20 0 2.680 2.680 2.690 2.680 2.730 1,708,000 4,595,920 2.6908 2.068 2.068 2.075 2.068 2.106 2,213,847 2.0760 0.00%
2020-04-17 0 2.680 2.680 2.700 2.660 2.700 1,620,000 4,340,370 2.6792 2.068 2.068 2.083 2.052 2.083 2,099,785 2.0671 0.75%
2020-04-16 0 2.660 2.660 2.680 2.650 2.700 532,000 1,420,050 2.6693 2.052 2.052 2.068 2.044 2.083 689,559 2.0594 -2.21%
2020-04-15 0 2.720 2.720 2.760 2.680 2.770 647,646 1,759,217 2.7163 2.099 2.099 2.129 2.068 2.137 839,455 2.0957 0.00%
2020-04-14 0 2.720 2.690 2.730 2.680 2.760 834,000 2,259,020 2.7087 2.099 2.075 2.106 2.068 2.129 1,081,000 2.0897 0.00%
2020-04-09 0 2.720 2.710 2.720 2.680 2.720 760,000 2,051,880 2.6998 2.099 2.091 2.099 2.068 2.099 985,084 2.0829 1.49%
2020-04-08 0 2.680 2.660 2.680 2.630 2.690 370,000 989,140 2.6734 2.068 2.052 2.068 2.029 2.075 479,580 2.0625 0.37%
2020-04-07 0 2.670 2.670 2.700 2.650 2.700 621,484 1,663,873 2.6773 2.060 2.060 2.083 2.044 2.083 805,545 2.0655 1.91%
2020-04-06 0 2.620 2.620 2.630 2.590 2.680 608,000 1,590,000 2.6151 2.021 2.021 2.029 1.998 2.068 788,067 2.0176 -1.50%
2020-04-03 0 2.660 2.620 2.660 2.620 2.760 1,308,000 3,479,400 2.6601 2.052 2.021 2.052 2.021 2.129 1,695,382 2.0523 -3.62%
2020-04-02 0 2.760 2.740 2.770 2.720 2.770 110,000 302,720 2.7520 2.129 2.114 2.137 2.099 2.137 142,578 2.1232 -0.36%
2020-04-01 0 2.770 2.750 2.770 2.730 2.850 1,292,000 3,592,540 2.7806 2.137 2.122 2.137 2.106 2.199 1,674,643 2.1453 -2.46%
2020-03-31 0 2.840 2.830 2.840 2.710 2.870 3,374,000 9,481,230 2.8101 2.191 2.183 2.191 2.091 2.214 4,373,255 2.1680 4.03%
2020-03-30 0 2.730 2.730 2.750 2.720 2.790 662,000 1,813,100 2.7388 2.106 2.106 2.122 2.099 2.153 858,060 2.1130 -2.50%
2020-03-27 0 2.800 2.760 2.800 2.760 2.850 2,385,297 6,704,692 2.8108 2.160 2.129 2.160 2.129 2.199 3,091,734 2.1686 1.08%
2020-03-26 0 2.770 2.770 2.780 2.730 2.800 2,058,000 5,682,040 2.7610 2.137 2.137 2.145 2.106 2.160 2,667,504 2.1301 -1.42%
2020-03-25 0 2.810 2.740 2.810 2.700 2.890 3,268,000 9,150,960 2.8002 2.168 2.114 2.168 2.083 2.230 4,235,862 2.1604 7.25%
2020-03-24 0 2.620 2.620 2.650 2.480 2.740 3,914,165 10,133,744 2.5890 2.021 2.021 2.044 1.913 2.114 5,073,397 1.9974 3.15%
2020-03-23 0 2.540 2.540 2.590 2.540 2.660 1,494,000 3,876,704 2.5948 1.960 1.960 1.998 1.960 2.052 1,936,468 2.0019 -5.93%
2020-03-20 0 2.700 2.680 2.700 2.510 2.700 3,720,176 9,624,075 2.5870 2.083 2.068 2.083 1.936 2.083 4,821,956 1.9959 1.89%
2020-03-19 0 2.650 2.640 2.650 2.530 2.690 2,861,000 7,396,530 2.5853 2.044 2.037 2.044 1.952 2.075 3,708,323 1.9946 -0.75%
2020-03-18 0 2.670 2.650 2.770 2.620 2.800 1,450,000 3,923,560 2.7059 2.060 2.044 2.137 2.021 2.160 1,879,437 2.0876 -2.20%
2020-03-17 0 2.730 2.720 2.750 2.730 2.870 1,606,000 4,481,482 2.7905 2.106 2.099 2.122 2.106 2.214 2,081,638 2.1529 -2.50%
2020-03-16 0 2.800 2.790 2.810 2.780 2.900 656,000 1,858,780 2.8335 2.160 2.153 2.168 2.145 2.237 850,283 2.1861 -1.41%
2020-03-13 0 2.840 2.810 2.850 2.690 2.840 4,304,000 11,930,690 2.7720 2.191 2.168 2.199 2.075 2.191 5,578,687 2.1386 -0.70%
2020-03-12 0 2.860 2.860 2.870 2.820 2.940 1,752,000 5,008,920 2.8590 2.207 2.207 2.214 2.176 2.268 2,270,878 2.2057 -2.39%
2020-03-11 0 2.930 2.910 2.940 2.900 2.950 367,381 1,077,206 2.9321 2.261 2.245 2.268 2.237 2.276 476,186 2.2622 1.38%
2020-03-10 0 2.890 2.890 2.930 2.840 2.950 551,060 1,583,852 2.8742 2.230 2.230 2.261 2.191 2.276 714,264 2.2175 1.05%
2020-03-09 0 2.860 2.860 2.870 2.800 2.920 2,688,000 7,678,580 2.8566 2.207 2.207 2.214 2.160 2.253 3,484,087 2.2039 -4.67%
2020-03-06 0 3.000 2.980 3.000 2.950 3.000 1,730,000 5,148,560 2.9760 2.315 2.299 2.315 2.276 2.315 2,242,362 2.2960 0.00%
2020-03-05 0 3.000 2.970 3.000 2.960 3.000 870,000 2,603,940 2.9930 2.315 2.291 2.315 2.284 2.315 1,127,662 2.3091 2.74%
2020-03-04 0 2.920 2.920 2.960 2.920 2.990 1,272,000 3,733,060 2.9348 2.253 2.253 2.284 2.253 2.307 1,648,720 2.2642 -0.68%
2020-03-03 0 2.940 2.940 2.970 2.910 3.020 1,026,000 3,051,320 2.9740 2.268 2.268 2.291 2.245 2.330 1,329,864 2.2945 -2.00%
2020-03-02 0 3.000 2.990 3.020 2.890 3.030 1,738,610 5,188,797 2.9845 2.315 2.307 2.330 2.230 2.338 2,253,522 2.3025 4.17%
2020-02-28 0 2.880 2.870 2.910 2.870 2.980 1,652,000 4,795,780 2.9030 2.222 2.214 2.245 2.214 2.299 2,141,262 2.2397 -2.04%
2020-02-27 0 2.940 2.930 2.950 2.910 2.970 448,000 1,315,980 2.9375 2.268 2.261 2.276 2.245 2.291 580,681 2.2663 -2.33%
2020-02-26 0 3.010 2.990 3.010 2.970 3.020 682,610 2,044,417 2.9950 2.322 2.307 2.322 2.291 2.330 884,774 2.3107 1.35%
2020-02-25 0 2.970 2.960 2.970 2.960 3.010 1,172,000 3,504,480 2.9902 2.291 2.284 2.291 2.284 2.322 1,519,103 2.3069 -0.67%
2020-02-24 0 2.990 2.990 3.010 2.960 3.030 1,318,000 3,965,768 3.0089 2.307 2.307 2.322 2.284 2.338 1,708,343 2.3214 -0.33%
2020-02-21 0 3.000 3.000 3.010 2.990 3.070 326,000 982,460 3.0137 2.315 2.315 2.322 2.307 2.369 422,549 2.3251 -2.60%
2020-02-20 0 3.080 3.080 3.100 3.070 3.100 718,689 2,213,917 3.0805 2.376 2.376 2.392 2.369 2.392 931,538 2.3766 1.32%
2020-02-19 0 3.040 3.040 3.050 3.040 3.060 88,000 268,320 3.0491 2.345 2.345 2.353 2.345 2.361 114,062 2.3524 -0.33%
2020-02-18 0 3.050 3.050 3.070 3.030 3.070 234,000 714,240 3.0523 2.353 2.353 2.369 2.338 2.369 303,302 2.3549 0.00%
2020-02-17 0 3.050 3.050 3.060 3.030 3.080 742,000 2,264,300 3.0516 2.353 2.353 2.361 2.338 2.376 961,753 2.3543 1.33%
2020-02-14 0 3.010 3.010 3.020 2.990 3.030 1,592,000 4,779,780 3.0024 2.322 2.322 2.330 2.307 2.338 2,063,492 2.3164 0.33%
2020-02-13 0 3.000 3.000 3.020 2.990 3.040 736,000 2,210,780 3.0038 2.315 2.315 2.330 2.307 2.345 953,976 2.3174 -0.66%
2020-02-12 0 3.020 3.020 3.050 3.020 3.070 948,009 2,889,467 3.0479 2.330 2.330 2.353 2.330 2.369 1,228,774 2.3515 -0.33%
2020-02-11 0 3.030 3.020 3.030 3.010 3.060 234,000 709,180 3.0307 2.338 2.330 2.338 2.322 2.361 303,302 2.3382 1.00%
2020-02-10 0 3.000 3.000 3.020 2.990 3.020 226,000 679,160 3.0051 2.315 2.315 2.330 2.307 2.330 292,933 2.3185 -0.33%
2020-02-07 0 3.010 3.000 3.020 2.960 3.010 1,324,000 3,970,920 2.9992 2.322 2.315 2.330 2.284 2.322 1,716,120 2.3139 0.00%
2020-02-06 0 3.010 3.000 3.010 2.930 3.010 1,876,000 5,577,340 2.9730 2.322 2.315 2.322 2.261 2.322 2,431,602 2.2937 4.51%
2020-02-05 0 2.880 2.870 2.890 2.810 2.920 2,718,000 7,816,970 2.8760 2.222 2.214 2.230 2.168 2.253 3,522,972 2.2189 1.77%
2020-02-04 0 2.830 2.830 2.850 2.810 2.860 2,076,259 5,868,484 2.8265 2.183 2.183 2.199 2.168 2.207 2,691,171 2.1806 -0.35%
2020-02-03 0 2.840 2.840 2.870 2.820 2.940 7,505,542 21,687,129 2.8895 2.191 2.191 2.214 2.176 2.268 9,728,408 2.2293 -3.40%
2020-01-31 0 2.940 2.940 2.950 2.900 3.000 1,594,000 4,677,637 2.9345 2.268 2.268 2.276 2.237 2.315 2,066,084 2.2640 -1.01%
2020-01-30 0 2.970 2.960 2.970 2.910 3.050 1,162,000 3,437,960 2.9587 2.291 2.284 2.291 2.245 2.353 1,506,142 2.2826 -1.00%
2020-01-29 0 3.000 3.000 3.030 2.980 3.080 3,606,988 10,894,144 3.0203 2.315 2.315 2.338 2.299 2.376 4,675,245 2.3302 -2.60%
2020-01-24 0 3.080 3.080 3.100 3.080 3.130 224,000 694,160 3.0989 2.376 2.376 2.392 2.376 2.415 290,341 2.3908 -2.53%
2020-01-23 0 3.160 3.150 3.160 3.140 3.210 1,584,000 5,002,840 3.1584 2.438 2.430 2.438 2.423 2.477 2,053,123 2.4367 0.00%
2020-01-22 0 3.160 3.150 3.160 3.090 3.160 1,412,000 4,426,640 3.1350 2.438 2.430 2.438 2.384 2.438 1,830,183 2.4187 0.64%
2020-01-21 0 3.140 3.120 3.140 3.100 3.190 1,258,000 3,948,460 3.1387 2.423 2.407 2.423 2.392 2.461 1,630,573 2.4215 -0.32%
2020-01-20 0 3.150 3.150 3.200 3.140 3.210 1,920,000 6,126,592 3.1909 2.430 2.430 2.469 2.423 2.477 2,488,633 2.4618 -0.94%
2020-01-17 0 3.180 3.150 3.180 3.110 3.190 974,000 3,072,680 3.1547 2.453 2.430 2.453 2.399 2.461 1,262,463 2.4339 1.27%
2020-01-16 0 3.140 3.120 3.140 2.980 3.140 1,496,000 4,587,340 3.0664 2.423 2.407 2.423 2.299 2.423 1,939,060 2.3658 4.67%
2020-01-15 0 3.000 3.000 3.020 2.980 3.030 1,490,565 4,474,321 3.0018 2.315 2.315 2.330 2.299 2.338 1,932,016 2.3159 -0.33%
2020-01-14 0 3.010 3.000 3.030 2.980 3.020 1,426,000 4,286,660 3.0061 2.322 2.315 2.338 2.299 2.330 1,848,329 2.3192 0.33%
2020-01-13 0 3.000 2.980 3.000 2.950 3.040 1,676,930 5,002,114 2.9829 2.315 2.299 2.315 2.276 2.345 2,173,575 2.3013 0.67%
2020-01-10 0 2.980 2.980 3.000 2.960 3.000 1,243,435 3,698,010 2.9740 2.299 2.299 2.315 2.284 2.315 1,611,695 2.2945 -0.67%
2020-01-09 0 3.000 2.990 3.000 2.960 3.010 1,544,000 4,613,240 2.9878 2.315 2.307 2.315 2.284 2.322 2,001,276 2.3051 0.33%
2020-01-08 0 2.990 2.960 2.990 2.910 3.000 1,138,000 3,366,220 2.9580 2.307 2.284 2.307 2.245 2.315 1,475,034 2.2821 0.34%
2020-01-07 0 2.980 2.960 2.990 2.950 3.000 1,438,000 4,276,000 2.9736 2.299 2.284 2.307 2.276 2.315 1,863,883 2.2941 -0.67%
2020-01-06 0 3.000 2.980 3.000 2.960 3.050 896,000 2,685,410 2.9971 2.315 2.299 2.315 2.284 2.353 1,161,362 2.3123 -0.99%
2020-01-03 0 3.030 3.020 3.030 3.000 3.040 800,000 2,419,900 3.0249 2.338 2.330 2.338 2.315 2.345 1,036,931 2.3337 0.33%
2020-01-02 0 3.020 3.020 3.050 2.980 3.040 786,000 2,374,440 3.0209 2.330 2.330 2.353 2.299 2.345 1,018,784 2.3307 0.33%
2019-12-31 0 3.010 3.010 3.020 2.950 3.010 982,000 2,936,180 2.9900 2.322 2.322 2.330 2.276 2.322 1,272,832 2.3068 0.33%
2019-12-30 0 3.000 2.980 3.000 2.960 3.010 1,090,000 3,265,630 2.9960 2.315 2.299 2.315 2.284 2.322 1,412,818 2.3114 0.00%
2019-12-27 0 3.000 3.000 3.010 2.910 3.010 2,762,860 8,216,597 2.9739 2.315 2.315 2.322 2.245 2.322 3,581,118 2.2944 0.33%
2019-12-24 0 2.990 2.990 3.000 2.960 3.030 130,000 390,020 3.0002 2.307 2.307 2.315 2.284 2.338 168,501 2.3146 -1.32%
2019-12-23 0 3.030 3.000 3.030 2.980 3.080 362,000 1,094,420 3.0233 2.338 2.315 2.338 2.299 2.376 469,211 2.3325 -1.62%
2019-12-20 0 3.080 3.060 3.080 3.000 3.080 1,314,000 3,996,334 3.0414 2.376 2.361 2.376 2.315 2.376 1,703,159 2.3464 2.67%
2019-12-19 0 3.000 2.980 3.000 2.950 3.030 457,042 1,362,116 2.9803 2.315 2.299 2.315 2.276 2.338 592,401 2.2993 -0.33%
2019-12-18 0 3.010 3.000 3.010 2.960 3.050 2,126,589 6,349,737 2.9859 2.322 2.315 2.322 2.284 2.353 2,756,407 2.3036 0.00%
2019-12-17 0 3.010 3.000 3.010 2.980 3.020 496,000 1,486,460 2.9969 2.322 2.315 2.322 2.299 2.330 642,897 2.3121 0.67%
2019-12-16 0 2.990 2.990 3.000 2.940 3.030 862,000 2,561,960 2.9721 2.307 2.307 2.315 2.268 2.338 1,117,293 2.2930 -0.33%
2019-12-13 0 3.000 2.990 3.000 2.990 3.030 1,864,000 5,602,760 3.0058 2.315 2.307 2.315 2.307 2.338 2,416,048 2.3190 1.35%
2019-12-12 0 2.960 2.950 2.970 2.940 3.000 1,390,685 4,114,446 2.9586 2.284 2.276 2.291 2.268 2.315 1,802,555 2.2826 1.02%
2019-12-11 0 2.930 2.910 2.930 2.830 2.980 2,340,350 6,734,586 2.8776 2.261 2.245 2.261 2.183 2.299 3,033,476 2.2201 -1.01%
2019-12-10 0 2.960 2.940 2.960 2.940 2.970 679,538 2,003,224 2.9479 2.284 2.268 2.284 2.268 2.291 880,792 2.2743 0.34%
2019-12-09 0 2.950 2.940 2.950 2.930 3.010 1,572,000 4,665,980 2.9682 2.276 2.268 2.276 2.261 2.322 2,037,569 2.2900 -1.99%
2019-12-06 0 3.010 3.010 3.030 3.000 3.050 1,094,000 3,300,000 3.0165 2.322 2.322 2.338 2.315 2.353 1,418,003 2.3272 -0.66%
2019-12-05 0 3.030 3.010 3.030 3.020 3.100 494,000 1,504,470 3.0455 2.338 2.322 2.338 2.330 2.392 640,305 2.3496 -1.62%
2019-12-04 0 3.080 3.050 3.080 3.030 3.080 704,000 2,144,860 3.0467 2.376 2.353 2.376 2.338 2.376 912,499 2.3505 0.33%
2019-12-03 0 3.070 3.050 3.070 3.030 3.070 168,110 513,789 3.0563 2.369 2.353 2.369 2.338 2.369 217,898 2.3579 0.66%
2019-12-02 0 3.050 3.050 3.060 3.030 3.110 1,564,000 4,772,200 3.0513 2.353 2.353 2.361 2.338 2.399 2,027,199 2.3541 -3.17%
2019-11-29 0 3.150 3.140 3.150 3.070 3.200 1,374,000 4,299,400 3.1291 2.430 2.423 2.430 2.369 2.469 1,780,928 2.4141 -0.32%
2019-11-28 0 3.160 3.160 3.170 3.100 3.180 1,802,000 5,690,320 3.1578 2.438 2.438 2.446 2.392 2.453 2,335,686 2.4363 1.94%
2019-11-27 0 3.100 3.060 3.100 3.030 3.100 218,000 667,320 3.0611 2.392 2.361 2.392 2.338 2.392 282,564 2.3617 0.00%
2019-11-26 0 3.100 3.070 3.100 3.060 3.110 532,000 1,644,330 3.0908 2.392 2.369 2.392 2.361 2.399 689,559 2.3846 0.32%
2019-11-25 0 3.090 3.070 3.100 3.070 3.120 164,000 507,260 3.0930 2.384 2.369 2.392 2.369 2.407 212,571 2.3863 0.65%
2019-11-22 0 3.070 3.070 3.100 3.050 3.100 550,000 1,688,784 3.0705 2.369 2.369 2.392 2.353 2.392 712,890 2.3689 -1.29%
2019-11-21 0 3.110 3.070 3.110 3.030 3.110 824,000 2,531,500 3.0722 2.399 2.369 2.399 2.338 2.399 1,068,039 2.3702 0.65%
2019-11-20 0 3.090 3.090 3.100 3.000 3.180 2,514,000 7,717,780 3.0699 2.384 2.384 2.392 2.315 2.453 3,258,554 2.3685 -2.22%
2019-11-19 0 3.160 3.130 3.160 3.080 3.190 649,840 2,036,752 3.1342 2.438 2.415 2.438 2.376 2.461 842,299 2.4181 2.27%
2019-11-18 0 3.090 3.090 3.110 3.040 3.120 436,000 1,344,040 3.0827 2.384 2.384 2.399 2.345 2.407 565,127 2.3783 -1.28%
2019-11-15 0 3.130 3.080 3.130 3.090 3.130 188,000 583,000 3.1011 2.415 2.376 2.415 2.384 2.415 243,679 2.3925 0.32%
2019-11-14 0 3.120 3.120 3.140 3.070 3.190 722,000 2,249,020 3.1150 2.407 2.407 2.423 2.369 2.461 935,830 2.4032 -3.11%
2019-11-13 0 3.220 3.200 3.230 3.100 3.240 486,310 1,558,258 3.2042 2.484 2.469 2.492 2.392 2.500 630,337 2.4721 2.22%
2019-11-12 0 3.150 3.140 3.160 3.070 3.180 2,680,253 8,393,514 3.1316 2.430 2.423 2.438 2.369 2.453 3,474,046 2.4161 0.32%
2019-11-11 0 3.140 3.120 3.140 3.110 3.200 3,960,000 12,406,230 3.1329 2.423 2.407 2.423 2.399 2.469 5,132,807 2.4170 -2.18%
2019-11-08 0 3.210 3.200 3.210 3.170 3.240 806,000 2,582,220 3.2037 2.477 2.469 2.477 2.446 2.500 1,044,708 2.4717 0.00%
2019-11-07 0 3.210 3.200 3.210 3.140 3.240 2,468,110 7,880,957 3.1931 2.477 2.469 2.477 2.423 2.500 3,199,074 2.4635 1.90%
2019-11-06 0 3.150 3.140 3.150 3.130 3.160 300,000 943,780 3.1459 2.430 2.423 2.430 2.415 2.438 388,849 2.4271 -1.25%
2019-11-05 0 3.190 3.170 3.190 3.140 3.200 560,000 1,777,440 3.1740 2.461 2.446 2.461 2.423 2.469 725,851 2.4488 0.31%
2019-11-04 0 3.180 3.140 3.180 3.100 3.190 2,342,000 7,355,590 3.1407 2.453 2.423 2.453 2.392 2.461 3,035,614 2.4231 0.95%
2019-11-01 0 3.150 3.130 3.150 3.130 3.250 1,312,000 4,147,690 3.1613 2.430 2.415 2.430 2.415 2.507 1,700,566 2.4390 -2.48%
2019-10-31 0 3.230 3.180 3.230 3.180 3.250 1,888,000 6,066,310 3.2131 2.492 2.453 2.492 2.453 2.507 2,447,156 2.4789 0.31%
2019-10-30 0 3.220 3.210 3.220 3.190 3.230 1,054,000 3,389,590 3.2159 2.484 2.477 2.484 2.461 2.492 1,366,156 2.4811 0.31%
2019-10-29 0 3.210 3.200 3.220 3.190 3.250 633,864 2,038,563 3.2161 2.477 2.469 2.484 2.461 2.507 821,591 2.4812 -1.23%
2019-10-28 0 3.250 3.250 3.260 3.180 3.260 761,538 2,463,578 3.2350 2.507 2.507 2.515 2.453 2.515 987,078 2.4958 0.62%
2019-10-25 0 3.230 3.200 3.230 3.180 3.230 606,000 1,944,650 3.2090 2.492 2.469 2.492 2.453 2.492 785,475 2.4758 0.31%
2019-10-24 0 3.220 3.190 3.220 3.180 3.220 777,042 2,485,024 3.1981 2.484 2.461 2.484 2.453 2.484 1,007,173 2.4673 1.26%
2019-10-23 0 3.180 3.150 3.180 3.140 3.180 834,000 2,634,240 3.1586 2.453 2.430 2.453 2.423 2.453 1,081,000 2.4369 0.63%
2019-10-22 0 3.160 3.150 3.160 3.100 3.170 440,275 1,386,100 3.1483 2.438 2.430 2.438 2.392 2.446 570,668 2.4289 0.64%
2019-10-21 0 3.140 3.140 3.150 3.130 3.260 1,920,000 6,067,700 3.1603 2.423 2.423 2.430 2.415 2.515 2,488,633 2.4382 -3.09%
2019-10-18 0 3.240 3.230 3.240 3.160 3.290 2,340,000 7,519,280 3.2134 2.500 2.492 2.500 2.438 2.538 3,033,022 2.4791 -2.11%
2019-10-17 0 3.310 3.280 3.320 3.220 3.320 518,000 1,701,300 3.2844 2.554 2.531 2.561 2.484 2.561 671,413 2.5339 1.53%
2019-10-16 0 3.260 3.260 3.290 3.250 3.330 902,000 2,964,576 3.2867 2.515 2.515 2.538 2.507 2.569 1,169,139 2.5357 -1.21%
2019-10-15 0 3.300 3.300 3.320 3.300 3.330 502,000 1,661,346 3.3095 2.546 2.546 2.561 2.546 2.569 650,674 2.5533 -0.30%
2019-10-14 0 3.310 3.310 3.350 3.300 3.380 1,160,000 3,869,740 3.3360 2.554 2.554 2.585 2.546 2.608 1,503,549 2.5737 -1.19%
2019-10-11 0 3.350 3.350 3.360 3.290 3.440 1,021,329 3,417,925 3.3465 2.585 2.585 2.592 2.538 2.654 1,323,809 2.5819 -1.47%
2019-10-10 0 3.400 3.390 3.400 3.280 3.430 2,124,000 7,196,760 3.3883 2.623 2.615 2.623 2.531 2.646 2,753,051 2.6141 -0.58%
2019-10-09 0 3.420 3.350 3.420 3.380 3.450 1,362,000 4,649,720 3.4139 2.639 2.585 2.639 2.608 2.662 1,765,374 2.6338 0.00%
2019-10-08 0 3.420 3.380 3.420 3.390 3.540 1,631,840 5,616,395 3.4418 2.639 2.608 2.639 2.615 2.731 2,115,131 2.6553 -1.44%
2019-10-04 0 3.470 3.460 3.470 3.400 3.510 786,000 2,726,780 3.4692 2.677 2.669 2.677 2.623 2.708 1,018,784 2.6765 1.76%
2019-10-03 0 3.410 3.400 3.420 3.330 3.480 1,242,000 4,263,790 3.4330 2.631 2.623 2.639 2.569 2.685 1,609,835 2.6486 -2.01%
2019-10-02 0 3.480 3.480 3.490 3.440 3.510 540,000 1,887,440 3.4953 2.685 2.685 2.693 2.654 2.708 699,928 2.6966 0.29%
2019-09-30 0 3.470 3.440 3.470 3.330 3.480 1,404,000 4,839,360 3.4468 2.677 2.654 2.677 2.569 2.685 1,819,813 2.6593 0.58%
2019-09-27 0 3.450 3.440 3.460 3.270 3.460 3,336,699 11,370,351 3.4077 2.662 2.654 2.669 2.523 2.669 4,324,907 2.6290 2.07%
2019-09-26 0 3.380 3.370 3.380 3.360 3.520 2,208,383 7,589,122 3.4365 2.608 2.600 2.608 2.592 2.716 2,862,425 2.6513 -3.43%
2019-09-25 0 3.500 3.490 3.500 3.410 3.550 3,462,280 12,120,220 3.5006 2.700 2.693 2.700 2.631 2.739 4,487,680 2.7008 0.57%
2019-09-24 0 3.480 3.450 3.480 3.380 3.490 1,796,000 6,179,060 3.4405 2.685 2.662 2.685 2.608 2.693 2,327,909 2.6543 2.65%
2019-09-23 0 3.390 3.380 3.390 3.360 3.410 1,594,000 5,402,020 3.3890 2.615 2.608 2.615 2.592 2.631 2,066,084 2.6146 -0.29%
2019-09-20 0 3.400 3.390 3.400 3.390 3.470 2,798,000 9,547,430 3.4122 2.623 2.615 2.623 2.615 2.677 3,626,665 2.6326 -1.45%
2019-09-19 0 3.450 3.440 3.450 3.430 3.550 1,324,000 4,614,280 3.4851 2.662 2.654 2.662 2.646 2.739 1,716,120 2.6888 -1.71%
2019-09-18 0 3.510 3.510 3.520 3.470 3.540 640,000 2,251,400 3.5178 2.708 2.708 2.716 2.677 2.731 829,544 2.7140 0.00%
2019-09-17 0 3.510 3.500 3.510 3.460 3.530 2,540,000 8,899,030 3.5036 2.708 2.700 2.708 2.669 2.723 3,292,255 2.7030 0.29%
2019-09-16 0 3.500 3.490 3.500 3.470 3.550 1,473,000 5,139,230 3.4890 2.700 2.693 2.700 2.677 2.739 1,909,249 2.6918 0.00%
2019-09-13 0 3.500 3.480 3.500 3.450 3.540 352,000 1,234,710 3.5077 2.700 2.685 2.700 2.662 2.731 456,249 2.7062 0.00%
2019-09-12 0 3.500 3.460 3.530 3.450 3.550 608,118 2,122,557 3.4904 2.700 2.669 2.723 2.662 2.739 788,220 2.6928 -0.28%
2019-09-11 0 3.510 3.500 3.520 3.410 3.530 2,629,560 9,161,513 3.4840 2.708 2.700 2.716 2.631 2.723 3,408,339 2.6880 0.29%
2019-09-10 0 3.500 3.480 3.500 3.460 3.580 2,164,000 7,554,980 3.4912 2.700 2.685 2.700 2.669 2.762 2,804,897 2.6935 -0.57%
2019-09-09 0 3.520 3.520 3.540 3.450 3.600 1,644,000 5,774,200 3.5123 2.716 2.716 2.731 2.662 2.777 2,130,892 2.7098 -1.68%
2019-09-06 0 3.580 3.570 3.580 3.540 3.620 1,503,300 5,375,016 3.5755 2.762 2.754 2.762 2.731 2.793 1,948,522 2.7585 0.56%
2019-09-05 0 3.560 3.530 3.560 3.520 3.640 2,698,000 9,615,890 3.5641 2.747 2.723 2.747 2.716 2.808 3,497,049 2.7497 -0.56%
2019-09-04 0 3.580 3.570 3.580 3.480 3.610 4,474,000 15,952,390 3.5656 2.762 2.754 2.762 2.685 2.785 5,799,034 2.7509 3.47%
2019-09-03 0 3.460 3.430 3.460 3.280 3.480 5,528,000 18,507,890 3.3480 2.669 2.646 2.669 2.531 2.685 7,165,191 2.5830 4.85%
2019-09-02 0 3.300 3.300 3.310 3.290 3.380 1,432,000 4,741,000 3.3108 2.546 2.546 2.554 2.538 2.608 1,856,106 2.5543 -2.94%
2019-08-30 0 3.400 3.380 3.400 3.350 3.430 4,234,000 14,285,290 3.3739 2.623 2.608 2.623 2.585 2.646 5,487,955 2.6030 -0.87%
2019-08-29 0 3.430 3.400 3.430 3.340 3.590 8,416,000 28,495,590 3.3859 2.646 2.623 2.646 2.577 2.770 10,908,510 2.6122 0.59%
2019-08-28 0 3.410 3.400 3.410 3.350 3.500 30,711,700 105,258,154 3.4273 2.631 2.623 2.631 2.585 2.700 39,807,378 2.6442 6.56%
2019-08-27 0 3.200 3.190 3.200 3.160 3.280 1,869,284 6,008,657 3.2144 2.469 2.461 2.469 2.438 2.531 2,422,897 2.4799 -0.62%
2019-08-26 0 3.220 3.210 3.220 3.190 3.300 1,154,000 3,730,820 3.2329 2.484 2.477 2.484 2.461 2.546 1,495,772 2.4942 -3.30%
2019-08-23 0 3.330 3.330 3.340 3.280 3.360 966,000 3,197,220 3.3098 2.569 2.569 2.577 2.531 2.592 1,252,094 2.5535 -1.77%
2019-08-22 0 3.390 3.350 3.390 3.280 3.420 2,433,250 8,090,645 3.3250 2.615 2.585 2.615 2.531 2.639 3,153,889 2.5653 -1.74%
2019-08-21 0 3.450 3.420 3.450 3.370 3.460 1,268,000 4,353,340 3.4332 2.662 2.639 2.662 2.600 2.669 1,643,535 2.6488 1.17%
2019-08-20 0 3.410 3.390 3.410 3.360 3.450 1,554,000 5,302,660 3.4123 2.631 2.615 2.631 2.592 2.662 2,014,238 2.6326 0.89%
2019-08-19 0 3.380 3.380 3.390 3.320 3.430 1,426,000 4,814,550 3.3763 2.608 2.608 2.615 2.561 2.646 1,848,329 2.6048 -0.29%
2019-08-16 0 3.390 3.360 3.390 3.180 3.450 2,038,000 6,842,720 3.3576 2.615 2.592 2.615 2.453 2.662 2,641,581 2.5904 5.94%
2019-08-15 0 3.200 3.200 3.210 3.180 3.240 842,000 2,708,520 3.2168 2.469 2.469 2.477 2.453 2.500 1,091,369 2.4818 -1.84%
2019-08-14 0 3.260 3.250 3.260 3.240 3.320 796,000 2,596,100 3.2614 2.515 2.507 2.515 2.500 2.561 1,031,746 2.5162 0.00%
2019-08-13 0 3.260 3.250 3.260 3.220 3.290 1,701,666 5,545,447 3.2588 2.515 2.507 2.515 2.484 2.538 2,205,637 2.5142 -2.98%
2019-08-12 0 3.360 3.360 3.390 3.320 3.400 626,000 2,117,020 3.3818 2.592 2.592 2.615 2.561 2.623 811,398 2.6091 0.30%
2019-08-09 0 3.350 3.350 3.380 3.310 3.390 752,000 2,522,340 3.3542 2.585 2.585 2.608 2.554 2.615 974,715 2.5878 0.30%
2019-08-08 0 3.340 3.320 3.350 3.250 3.360 622,000 2,067,460 3.3239 2.577 2.561 2.585 2.507 2.592 806,214 2.5644 3.73%
2019-08-07 0 3.220 3.220 3.250 3.190 3.260 986,000 3,185,620 3.2309 2.484 2.484 2.507 2.461 2.515 1,278,017 2.4926 -0.62%
2019-08-06 0 3.240 3.220 3.240 3.140 3.240 1,190,000 3,798,190 3.1918 2.500 2.484 2.500 2.423 2.500 1,542,434 2.4625 -0.92%
2019-08-05 0 3.270 3.260 3.270 3.180 3.290 1,694,180 5,459,751 3.2227 2.523 2.515 2.523 2.453 2.538 2,195,934 2.4863 -1.21%
2019-08-02 0 3.310 3.300 3.330 3.200 3.320 1,174,000 3,821,020 3.2547 2.554 2.546 2.569 2.469 2.561 1,521,696 2.5110 -0.30%
2019-08-01 0 3.320 3.320 3.330 3.270 3.340 810,000 2,678,410 3.3067 2.561 2.561 2.569 2.523 2.577 1,049,892 2.5511 -1.19%
2019-07-31 0 3.360 3.350 3.360 3.290 3.360 292,000 971,050 3.3255 2.592 2.585 2.592 2.538 2.592 378,480 2.5657 0.00%
2019-07-30 0 3.360 3.360 3.370 3.290 3.380 563,381 1,886,880 3.3492 2.592 2.592 2.600 2.538 2.608 730,234 2.5839 0.00%
2019-07-29 0 3.360 3.330 3.360 3.280 3.400 1,017,754 3,381,463 3.3225 2.592 2.569 2.592 2.531 2.623 1,319,175 2.5633 0.00%
2019-07-26 0 3.360 3.360 3.380 3.330 3.420 2,224,000 7,483,880 3.3651 2.592 2.592 2.608 2.569 2.639 2,882,667 2.5962 -2.61%
2019-07-25 0 3.450 3.410 3.450 3.210 3.540 4,270,877 14,464,991 3.3869 2.662 2.631 2.662 2.477 2.731 5,535,754 2.6130 5.83%
2019-07-24 0 3.260 3.260 3.280 3.240 3.380 1,387,501 4,562,938 3.2886 2.515 2.515 2.531 2.500 2.608 1,798,428 2.5372 0.31%
2019-07-23 0 3.250 3.250 3.260 3.120 3.260 627,000 2,034,480 3.2448 2.507 2.507 2.515 2.407 2.515 812,694 2.5034 0.31%
2019-07-22 0 3.240 3.210 3.240 3.210 3.250 360,000 1,164,220 3.2339 2.500 2.477 2.500 2.477 2.507 466,619 2.4950 -0.31%
2019-07-19 0 3.250 3.230 3.250 3.200 3.260 677,411 2,199,385 3.2468 2.507 2.492 2.507 2.469 2.515 878,035 2.5049 0.62%
2019-07-18 0 3.230 3.200 3.230 3.170 3.230 582,000 1,864,620 3.2038 2.492 2.469 2.492 2.446 2.492 754,367 2.4718 1.25%
2019-07-17 0 3.190 3.190 3.210 3.180 3.250 1,156,500 3,700,405 3.1997 2.461 2.461 2.477 2.453 2.507 1,499,013 2.4686 -0.62%
2019-07-16 0 3.210 3.210 3.220 3.170 3.250 470,000 1,510,210 3.2132 2.477 2.477 2.484 2.446 2.507 609,197 2.4790 -0.31%
2019-07-15 0 3.220 3.200 3.220 3.170 3.230 340,000 1,088,700 3.2021 2.484 2.469 2.484 2.446 2.492 440,696 2.4704 0.62%
2019-07-12 0 3.200 3.200 3.210 3.160 3.230 882,000 2,820,760 3.1981 2.469 2.469 2.477 2.438 2.492 1,143,216 2.4674 -0.93%
2019-07-11 0 3.230 3.220 3.240 3.160 3.290 1,229,852 3,956,204 3.2168 2.492 2.484 2.500 2.438 2.538 1,594,089 2.4818 2.22%
2019-07-10 0 3.160 3.160 3.180 3.130 3.210 772,000 2,442,180 3.1634 2.438 2.438 2.453 2.415 2.477 1,000,638 2.4406 -0.63%
2019-07-09 0 3.180 3.150 3.180 3.100 3.190 898,000 2,821,460 3.1419 2.453 2.430 2.453 2.392 2.461 1,163,955 2.4240 0.00%
2019-07-08 0 3.180 3.180 3.190 3.120 3.210 336,000 1,066,120 3.1730 2.453 2.453 2.461 2.407 2.477 435,511 2.4480 -2.15%
2019-07-05 0 3.250 3.220 3.250 3.160 3.250 290,000 930,140 3.2074 2.507 2.484 2.507 2.438 2.507 375,887 2.4745 1.56%
2019-07-04 0 3.200 3.190 3.200 3.140 3.220 438,000 1,387,800 3.1685 2.469 2.461 2.469 2.423 2.484 567,720 2.4445 -0.62%
2019-07-03 0 3.220 3.200 3.230 3.160 3.280 1,148,000 3,729,680 3.2489 2.484 2.469 2.492 2.438 2.531 1,487,995 2.5065 -0.62%
2019-07-02 0 3.240 3.220 3.250 3.170 3.270 1,283,417 4,141,767 3.2271 2.500 2.484 2.507 2.446 2.523 1,663,518 2.4898 0.00%
2019-06-28 0 3.240 3.240 3.250 3.170 3.260 730,987 2,354,637 3.2212 2.500 2.500 2.507 2.446 2.515 947,479 2.4852 -0.31%
2019-06-27 0 3.250 3.240 3.250 3.200 3.250 870,000 2,815,720 3.2365 2.507 2.500 2.507 2.469 2.507 1,127,662 2.4970 1.25%
2019-06-26 0 3.210 3.210 3.220 3.120 3.240 2,722,000 8,728,640 3.2067 2.477 2.477 2.484 2.407 2.500 3,528,156 2.4740 1.90%
2019-06-25 0 3.150 3.140 3.160 3.000 3.210 1,758,000 5,483,260 3.1190 2.430 2.423 2.438 2.315 2.477 2,278,655 2.4064 -0.32%
2019-06-24 0 3.160 3.140 3.160 3.070 3.170 1,966,000 6,120,960 3.1134 2.438 2.423 2.438 2.369 2.446 2,548,257 2.4020 2.93%
2019-06-21 0 3.070 3.050 3.070 3.050 3.100 2,874,000 8,817,960 3.0682 2.369 2.353 2.369 2.353 2.392 3,725,173 2.3671 0.33%
2019-06-20 0 3.060 3.060 3.070 3.040 3.080 1,370,000 4,188,310 3.0572 2.361 2.361 2.369 2.345 2.376 1,775,744 2.3586 0.66%
2019-06-19 0 3.040 3.030 3.040 3.000 3.090 1,108,000 3,372,140 3.0434 2.345 2.338 2.345 2.315 2.384 1,436,149 2.3480 1.00%
2019-06-18 0 3.010 3.000 3.010 2.970 3.020 691,302 2,073,552 2.9995 2.322 2.315 2.322 2.291 2.330 896,040 2.3141 0.67%
2019-06-17 0 2.990 2.990 3.010 2.980 3.050 552,000 1,657,050 3.0019 2.307 2.307 2.322 2.299 2.353 715,482 2.3160 -1.64%
2019-06-14 0 3.040 3.020 3.040 2.970 3.050 2,464,000 7,412,660 3.0084 2.345 2.330 2.345 2.291 2.353 3,193,746 2.3210 1.33%
2019-06-13 0 3.000 3.000 3.020 2.930 3.020 2,508,000 7,512,108 2.9953 2.315 2.315 2.330 2.261 2.330 3,250,777 2.3109 1.35%
2019-06-12 0 2.960 2.960 3.000 2.850 3.000 638,000 1,886,300 2.9566 2.284 2.284 2.315 2.199 2.315 826,952 2.2810 -1.33%
2019-06-11 0 3.000 2.980 3.000 2.960 3.030 4,326,122 12,977,606 2.9998 2.315 2.299 2.315 2.284 2.338 5,607,360 2.3144 0.64%
2019-06-10 0 3.020 3.010 3.020 2.980 3.030 1,146,000 3,447,620 3.0084 2.300 2.292 2.300 2.269 2.307 1,504,836 2.2910 1.00%
2019-06-06 0 2.990 2.970 2.990 2.950 3.010 586,000 1,754,640 2.9943 2.277 2.262 2.277 2.247 2.292 769,489 2.2803 -0.99%
2019-06-05 0 3.020 3.000 3.020 3.000 3.040 282,000 849,440 3.0122 2.300 2.285 2.300 2.285 2.315 370,300 2.2939 0.67%
2019-06-04 0 3.000 3.000 3.020 2.950 3.070 1,405,396 4,211,712 2.9968 2.285 2.285 2.300 2.247 2.338 1,845,455 2.2822 -1.64%
2019-06-03 0 3.050 3.020 3.050 3.000 3.050 1,110,000 3,348,000 3.0162 2.323 2.300 2.323 2.285 2.323 1,457,564 2.2970 1.67%
2019-05-31 0 3.000 2.990 3.000 2.910 3.070 4,480,000 13,461,080 3.0047 2.285 2.277 2.285 2.216 2.338 5,882,781 2.2882 2.04%
2019-05-30 0 2.940 2.930 2.950 2.870 2.970 1,150,000 3,372,080 2.9322 2.239 2.231 2.247 2.186 2.262 1,510,089 2.2330 0.00%
2019-05-29 0 2.940 2.940 2.960 2.910 2.980 676,000 1,997,200 2.9544 2.239 2.239 2.254 2.216 2.269 887,670 2.2499 2.44%
2019-05-28 0 2.870 2.870 2.880 2.860 2.980 2,568,000 7,507,500 2.9235 2.186 2.186 2.193 2.178 2.269 3,372,094 2.2264 -0.35%
2019-05-27 0 2.880 2.870 2.890 2.870 3.080 324,000 945,240 2.9174 2.193 2.186 2.201 2.186 2.346 425,451 2.2217 -0.35%
2019-05-24 0 2.890 2.880 2.890 2.820 2.910 1,498,000 4,302,440 2.8721 2.201 2.193 2.201 2.148 2.216 1,967,055 2.1872 1.40%
2019-05-23 0 2.850 2.850 2.870 2.850 2.950 560,000 1,621,660 2.8958 2.170 2.170 2.186 2.170 2.247 735,348 2.2053 -2.73%
2019-05-22 0 2.930 2.930 2.940 2.860 2.960 1,136,000 3,333,760 2.9346 2.231 2.231 2.239 2.178 2.254 1,491,705 2.2349 0.34%
2019-05-21 0 2.920 2.920 2.950 2.860 2.950 1,542,000 4,501,550 2.9193 2.224 2.224 2.247 2.178 2.247 2,024,832 2.2232 1.39%
2019-05-20 0 2.880 2.880 2.890 2.780 2.960 1,962,000 5,601,260 2.8549 2.193 2.193 2.201 2.117 2.254 2,576,343 2.1741 0.00%
2019-05-17 0 2.880 2.870 2.880 2.850 3.020 8,392,000 24,236,380 2.8880 2.193 2.186 2.193 2.170 2.300 11,019,710 2.1994 -4.95%
2019-05-16 0 3.030 3.020 3.030 3.010 3.040 414,000 1,253,440 3.0276 2.307 2.300 2.307 2.292 2.315 543,632 2.3057 -0.33%
2019-05-15 0 3.040 3.040 3.060 3.000 3.070 1,118,000 3,402,070 3.0430 2.315 2.315 2.330 2.285 2.338 1,468,069 2.3174 0.00%
2019-05-14 0 3.040 3.020 3.040 2.960 3.080 1,856,407 5,598,635 3.0158 2.315 2.300 2.315 2.254 2.346 2,437,687 2.2967 -0.65%
2019-05-10 0 3.060 3.050 3.070 2.990 3.100 1,794,000 5,448,320 3.0370 2.330 2.323 2.338 2.277 2.361 2,355,739 2.3128 0.33%
2019-05-09 0 3.050 3.030 3.060 3.030 3.110 1,444,000 4,415,420 3.0578 2.323 2.307 2.330 2.307 2.368 1,896,146 2.3286 -0.65%
2019-05-08 0 3.070 3.070 3.120 3.040 3.140 2,236,000 6,902,980 3.0872 2.338 2.338 2.376 2.315 2.391 2,936,138 2.3510 -2.54%
2019-05-07 0 3.150 3.130 3.150 3.070 3.150 2,180,599 6,763,978 3.1019 2.399 2.384 2.399 2.338 2.399 2,863,390 2.3622 1.61%
2019-05-06 0 3.100 3.100 3.110 3.030 3.110 2,288,576 7,043,097 3.0775 2.361 2.361 2.368 2.307 2.368 3,005,177 2.3437 -2.21%
2019-05-03 0 3.170 3.160 3.180 3.030 3.190 1,244,000 3,881,760 3.1204 2.414 2.406 2.422 2.307 2.429 1,633,522 2.3763 3.93%
2019-05-02 0 3.050 3.040 3.060 3.030 3.110 382,000 1,165,640 3.0514 2.323 2.315 2.330 2.307 2.368 501,612 2.3238 -0.97%
2019-04-30 0 3.080 3.060 3.080 2.980 3.100 1,806,000 5,515,120 3.0538 2.346 2.330 2.346 2.269 2.361 2,371,496 2.3256 1.65%
2019-04-29 0 3.030 3.030 3.060 3.000 3.080 1,651,500 4,990,335 3.0217 2.307 2.307 2.330 2.285 2.346 2,168,619 2.3012 0.33%
2019-04-26 0 3.020 3.020 3.040 3.000 3.090 3,007,948 9,097,645 3.0245 2.300 2.300 2.315 2.285 2.353 3,949,799 2.3033 -1.31%
2019-04-25 0 3.060 3.050 3.060 3.000 3.130 1,386,877 4,270,953 3.0795 2.330 2.323 2.330 2.285 2.384 1,821,137 2.3452 0.33%
2019-04-24 0 3.050 3.050 3.060 3.030 3.090 946,000 2,891,260 3.0563 2.323 2.323 2.330 2.307 2.353 1,242,212 2.3275 -0.97%
2019-04-23 0 3.080 3.060 3.080 3.040 3.100 1,453,216 4,469,948 3.0759 2.346 2.330 2.346 2.315 2.361 1,908,248 2.3424 -1.28%
2019-04-18 0 3.120 3.100 3.120 3.020 3.140 2,370,000 7,284,750 3.0737 2.376 2.361 2.376 2.300 2.391 3,112,096 2.3408 -1.27%
2019-04-17 0 3.160 3.160 3.170 3.150 3.240 878,000 2,807,120 3.1972 2.406 2.406 2.414 2.399 2.467 1,152,920 2.4348 -2.77%
2019-04-16 0 3.250 3.250 3.260 3.210 3.270 2,118,000 6,877,580 3.2472 2.475 2.475 2.483 2.445 2.490 2,781,190 2.4729 -0.31%
2019-04-15 0 3.260 3.250 3.260 3.170 3.280 3,128,000 10,164,880 3.2496 2.483 2.475 2.483 2.414 2.498 4,107,442 2.4747 2.84%
2019-04-12 0 3.170 3.170 3.180 3.110 3.210 1,934,000 6,137,360 3.1734 2.414 2.414 2.422 2.368 2.445 2,539,576 2.4167 0.00%
2019-04-11 0 3.170 3.170 3.180 3.170 3.280 2,542,243 8,202,292 3.2264 2.414 2.414 2.422 2.414 2.498 3,338,272 2.4570 -2.76%
2019-04-10 0 3.260 3.260 3.270 3.230 3.280 2,050,000 6,668,500 3.2529 2.483 2.483 2.490 2.460 2.498 2,691,898 2.4772 0.00%
2019-04-09 0 3.260 3.250 3.260 3.230 3.280 3,660,000 11,911,840 3.2546 2.483 2.475 2.483 2.460 2.498 4,806,022 2.4785 0.93%
2019-04-08 0 3.230 3.230 3.250 3.210 3.260 2,270,000 7,351,220 3.2384 2.460 2.460 2.475 2.445 2.483 2,980,784 2.4662 0.62%
2019-04-04 0 3.210 3.210 3.220 3.210 3.290 3,998,000 13,014,080 3.2551 2.445 2.445 2.452 2.445 2.505 5,249,857 2.4789 -2.13%
2019-04-03 0 3.280 3.280 3.290 3.140 3.300 5,782,000 18,786,690 3.2492 2.498 2.498 2.505 2.391 2.513 7,592,464 2.4744 2.82%
2019-04-02 0 3.190 3.190 3.200 3.130 3.240 6,026,000 19,254,290 3.1952 2.429 2.429 2.437 2.384 2.467 7,912,866 2.4333 2.90%
2019-04-01 0 3.100 3.100 3.120 3.040 3.140 38,256,000 118,388,740 3.0946 2.361 2.361 2.376 2.315 2.391 50,234,749 2.3567 0.00%
2019-03-29 0 3.100 3.100 3.120 3.080 3.150 1,495,358 4,651,319 3.1105 2.361 2.361 2.376 2.346 2.399 1,963,586 2.3688 -0.64%
2019-03-28 0 3.120 3.120 3.140 2.950 3.180 12,245,060 37,976,000 3.1013 2.376 2.376 2.391 2.247 2.422 16,079,243 2.3618 3.31%
2019-03-27 0 3.020 3.020 3.030 2.880 3.050 4,436,000 13,260,440 2.9893 2.300 2.300 2.307 2.193 2.323 5,825,004 2.2765 4.86%
2019-03-26 0 2.880 2.880 2.890 2.860 3.050 5,586,000 16,430,440 2.9414 2.193 2.193 2.201 2.178 2.323 7,335,093 2.2400 -5.26%
2019-03-25 0 3.040 3.030 3.040 3.020 3.110 1,254,000 3,824,300 3.0497 2.315 2.307 2.315 2.300 2.368 1,646,653 2.3225 -2.56%
2019-03-22 0 3.120 3.090 3.120 3.060 3.150 1,678,000 5,211,960 3.1061 2.376 2.353 2.376 2.330 2.399 2,203,417 2.3654 0.65%
2019-03-21 0 3.100 3.100 3.130 3.090 3.190 898,000 2,814,460 3.1341 2.361 2.361 2.384 2.353 2.429 1,179,182 2.3868 -1.90%
2019-03-20 0 3.160 3.150 3.160 3.070 3.190 3,950,000 12,438,880 3.1491 2.406 2.399 2.406 2.338 2.429 5,186,827 2.3982 1.94%
2019-03-19 0 3.100 3.100 3.110 3.080 3.130 3,382,000 10,487,818 3.1011 2.361 2.361 2.368 2.346 2.384 4,440,975 2.3616 0.65%
2019-03-18 0 3.080 3.080 3.090 3.050 3.140 4,664,000 14,338,580 3.0743 2.346 2.346 2.353 2.323 2.391 6,124,395 2.3412 0.33%
2019-03-15 0 3.070 3.070 3.090 3.040 3.110 5,588,000 17,170,980 3.0728 2.338 2.338 2.353 2.315 2.368 7,337,719 2.3401 0.66%
2019-03-14 0 3.050 3.050 3.070 3.030 3.140 1,666,682 5,127,506 3.0765 2.323 2.323 2.338 2.307 2.391 2,188,555 2.3429 -1.29%
2019-03-13 0 3.090 3.090 3.110 3.090 3.190 1,238,685 3,872,517 3.1263 2.353 2.353 2.368 2.353 2.429 1,626,543 2.3808 -2.52%
2019-03-12 0 3.170 3.170 3.190 3.150 3.280 4,826,125 15,563,205 3.2248 2.414 2.414 2.429 2.399 2.498 6,337,285 2.4558 0.32%
2019-03-11 0 3.160 3.160 3.170 3.000 3.170 3,650,280 11,322,022 3.1017 2.406 2.406 2.414 2.285 2.414 4,793,259 2.3621 4.98%
2019-03-08 0 3.010 2.990 3.010 2.980 3.040 2,771,892 8,326,306 3.0038 2.292 2.277 2.292 2.269 2.315 3,639,829 2.2876 -1.31%
2019-03-07 0 3.050 3.030 3.050 3.010 3.090 3,990,000 12,192,690 3.0558 2.323 2.307 2.323 2.292 2.353 5,239,352 2.3271 -1.93%
2019-03-06 0 3.110 3.100 3.110 3.020 3.110 2,512,686 7,692,672 3.0615 2.368 2.361 2.368 2.300 2.368 3,299,460 2.3315 0.97%
2019-03-05 0 3.080 3.070 3.080 3.050 3.110 2,218,000 6,813,640 3.0720 2.346 2.338 2.346 2.323 2.368 2,912,502 2.3394 0.00%
2019-03-04 0 3.080 3.080 3.110 3.080 3.180 2,238,000 6,977,020 3.1175 2.346 2.346 2.368 2.346 2.422 2,938,764 2.3741 -0.96%
2019-03-01 0 3.110 3.100 3.110 3.040 3.110 804,000 2,476,120 3.0798 2.368 2.361 2.368 2.315 2.368 1,055,749 2.3454 2.98%
2019-02-28 0 3.020 3.020 3.050 2.990 3.110 2,644,000 8,057,140 3.0473 2.300 2.300 2.323 2.277 2.368 3,471,891 2.3207 -3.51%
2019-02-27 0 3.130 3.100 3.130 3.080 3.150 1,400,000 4,369,220 3.1209 2.384 2.361 2.384 2.346 2.399 1,838,369 2.3767 -0.95%
2019-02-26 0 3.160 3.150 3.160 3.100 3.180 1,318,000 4,141,920 3.1426 2.406 2.399 2.406 2.361 2.422 1,730,693 2.3932 1.61%
2019-02-25 0 3.110 3.110 3.120 3.100 3.180 3,950,000 12,350,244 3.1266 2.368 2.368 2.376 2.361 2.422 5,186,827 2.3811 -1.89%
2019-02-22 0 3.170 3.150 3.170 3.100 3.170 2,382,650 7,464,114 3.1327 2.414 2.399 2.414 2.361 2.414 3,128,707 2.3857 -0.31%
2019-02-21 0 3.180 3.170 3.200 3.130 3.200 1,698,000 5,383,860 3.1707 2.422 2.414 2.437 2.384 2.437 2,229,679 2.4146 0.00%
2019-02-20 0 3.180 3.180 3.190 3.130 3.230 2,438,000 7,703,360 3.1597 2.422 2.422 2.429 2.384 2.460 3,201,388 2.4063 -1.24%
2019-02-19 0 3.220 3.220 3.230 3.200 3.280 896,000 2,889,400 3.2248 2.452 2.452 2.460 2.437 2.498 1,176,556 2.4558 -0.92%
2019-02-18 0 3.250 3.250 3.270 3.250 3.330 1,744,650 5,726,504 3.2823 2.475 2.475 2.490 2.475 2.536 2,290,936 2.4996 0.31%
2019-02-15 0 3.240 3.220 3.240 3.210 3.360 2,340,000 7,712,700 3.2960 2.467 2.452 2.467 2.445 2.559 3,072,703 2.5101 -1.22%
2019-02-14 0 3.280 3.260 3.280 3.250 3.340 2,680,000 8,845,580 3.3006 2.498 2.483 2.498 2.475 2.544 3,519,164 2.5135 -1.80%
2019-02-13 0 3.340 3.310 3.340 3.250 3.340 1,840,000 6,090,560 3.3101 2.544 2.521 2.544 2.475 2.544 2,416,142 2.5208 2.45%
2019-02-12 0 3.260 3.240 3.260 3.190 3.290 2,387,073 7,738,013 3.2416 2.483 2.467 2.483 2.429 2.505 3,134,515 2.4686 -0.31%
2019-02-11 0 3.270 3.260 3.270 3.150 3.280 1,924,686 6,220,683 3.2321 2.490 2.483 2.490 2.399 2.498 2,527,345 2.4614 1.24%
2019-02-08 0 3.230 3.210 3.230 3.160 3.230 1,233,798 3,954,951 3.2055 2.460 2.445 2.460 2.406 2.460 1,620,126 2.4411 0.00%
2019-02-04 0 3.230 3.230 3.260 3.230 3.320 598,000 1,940,700 3.2453 2.460 2.460 2.483 2.460 2.528 785,246 2.4715 -1.52%
2019-02-01 0 3.280 3.280 3.290 3.160 3.300 2,460,000 7,988,520 3.2474 2.498 2.498 2.505 2.406 2.513 3,230,277 2.4730 3.14%
2019-01-31 0 3.180 3.180 3.190 3.080 3.190 2,352,000 7,415,850 3.1530 2.422 2.422 2.429 2.346 2.429 3,088,460 2.4011 2.58%
2019-01-30 0 3.100 3.090 3.100 3.070 3.140 2,984,000 9,235,140 3.0949 2.361 2.353 2.361 2.338 2.391 3,918,352 2.3569 -2.21%
2019-01-29 0 3.170 3.150 3.170 3.060 3.170 2,110,000 6,595,100 3.1256 2.414 2.399 2.414 2.330 2.414 2,770,685 2.3803 0.00%
2019-01-28 0 3.170 3.150 3.170 3.130 3.240 2,666,000 8,464,312 3.1749 2.414 2.399 2.414 2.384 2.467 3,500,780 2.4178 -1.25%
2019-01-25 0 3.210 3.180 3.210 3.130 3.210 3,020,000 9,561,830 3.1662 2.445 2.422 2.445 2.384 2.445 3,965,625 2.4112 0.00%
2019-01-24 0 3.210 3.200 3.210 3.020 3.220 6,324,000 19,615,250 3.1017 2.445 2.437 2.445 2.300 2.452 8,304,176 2.3621 5.25%
2019-01-23 0 3.050 3.020 3.050 2.920 3.050 4,460,000 13,416,390 3.0082 2.323 2.300 2.323 2.224 2.323 5,856,519 2.2908 3.39%
2019-01-22 0 2.950 2.930 2.950 2.900 2.960 1,482,000 4,346,580 2.9329 2.247 2.231 2.247 2.208 2.254 1,946,045 2.2335 -0.34%
2019-01-21 0 2.960 2.950 2.960 2.900 2.970 1,684,000 4,935,460 2.9308 2.254 2.247 2.254 2.208 2.262 2,211,295 2.2319 1.37%
2019-01-18 0 2.920 2.910 2.920 2.840 2.960 3,716,000 10,819,780 2.9117 2.224 2.216 2.224 2.163 2.254 4,879,557 2.2174 1.39%
2019-01-17 0 2.880 2.860 2.880 2.860 2.980 4,886,000 14,233,940 2.9132 2.193 2.178 2.193 2.178 2.269 6,415,908 2.2185 -0.69%
2019-01-16 0 2.900 2.860 2.910 2.870 2.990 3,491,000 10,138,100 2.9041 2.208 2.178 2.216 2.186 2.277 4,584,105 2.2116 -1.69%
2019-01-15 0 2.950 2.940 2.950 2.880 2.980 4,540,000 13,272,940 2.9236 2.247 2.239 2.247 2.193 2.269 5,961,568 2.2264 1.37%
2019-01-14 0 2.910 2.880 2.910 2.900 2.990 439,779 1,288,093 2.9290 2.216 2.193 2.216 2.208 2.277 577,483 2.2305 -1.69%
2019-01-11 0 2.960 2.950 2.960 2.900 2.980 1,484,130 4,352,902 2.9330 2.254 2.247 2.254 2.208 2.269 1,948,842 2.2336 0.34%
2019-01-10 0 2.950 2.940 2.950 2.760 2.950 6,038,520 17,475,729 2.8940 2.247 2.239 2.247 2.102 2.247 7,929,306 2.2039 6.88%
2019-01-09 0 2.760 2.740 2.760 2.700 2.820 2,351,000 6,512,700 2.7702 2.102 2.087 2.102 2.056 2.148 3,087,147 2.1096 2.60%
2019-01-08 0 2.690 2.680 2.690 2.670 2.740 916,130 2,471,214 2.6974 2.049 2.041 2.049 2.033 2.087 1,202,989 2.0542 -0.37%
2019-01-07 0 2.700 2.690 2.700 2.690 2.800 1,532,000 4,149,980 2.7089 2.056 2.049 2.056 2.049 2.132 2,011,701 2.0629 -1.46%
2019-01-04 0 2.740 2.730 2.740 2.610 2.750 2,866,520 7,654,158 2.6702 2.087 2.079 2.087 1.988 2.094 3,764,087 2.0335 0.74%
2019-01-03 0 2.720 2.690 2.720 2.640 2.730 1,936,000 5,180,780 2.6760 2.071 2.049 2.071 2.010 2.079 2,542,202 2.0379 -0.37%
2019-01-02 0 2.730 2.720 2.730 2.700 2.860 1,964,816 5,362,272 2.7291 2.079 2.071 2.079 2.056 2.178 2,580,041 2.0784 -4.55%
2018-12-31 0 2.860 2.860 2.900 2.860 2.950 782,000 2,270,680 2.9037 2.178 2.178 2.208 2.178 2.247 1,026,860 2.2113 -0.35%
2018-12-28 0 2.870 2.850 2.870 2.850 2.930 281,582 809,077 2.8733 2.186 2.170 2.186 2.170 2.231 369,751 2.1882 1.41%
2018-12-27 0 2.830 2.820 2.830 2.810 2.940 2,246,000 6,451,440 2.8724 2.155 2.148 2.155 2.140 2.239 2,949,269 2.1875 0.35%
2018-12-24 0 2.820 2.800 2.820 2.790 2.880 1,344,520 3,780,867 2.8121 2.148 2.132 2.148 2.125 2.193 1,765,517 2.1415 -2.08%
2018-12-21 0 2.880 2.870 2.880 2.880 2.980 2,398,000 6,955,660 2.9006 2.193 2.186 2.193 2.193 2.269 3,148,864 2.2089 -3.36%
2018-12-20 0 2.980 2.980 2.990 2.920 3.090 2,592,000 7,723,260 2.9797 2.269 2.269 2.277 2.224 2.353 3,403,609 2.2691 -3.56%
2018-12-19 0 3.090 3.060 3.090 3.060 3.200 1,820,020 5,642,680 3.1003 2.353 2.330 2.353 2.330 2.437 2,389,906 2.3610 -2.22%
2018-12-18 0 3.160 3.150 3.160 3.130 3.240 850,000 2,695,700 3.1714 2.406 2.399 2.406 2.384 2.467 1,116,153 2.4152 -0.94%
2018-12-17 0 3.190 3.180 3.190 3.180 3.260 1,088,000 3,497,906 3.2150 2.429 2.422 2.429 2.422 2.483 1,428,675 2.4484 -1.24%
2018-12-14 0 3.230 3.210 3.230 3.180 3.290 2,372,000 7,640,840 3.2213 2.460 2.445 2.460 2.422 2.505 3,114,723 2.4531 -1.82%
2018-12-13 0 3.290 3.270 3.290 3.250 3.310 1,656,000 5,435,020 3.2820 2.505 2.490 2.505 2.475 2.521 2,174,528 2.4994 0.30%
2018-12-12 0 3.280 3.280 3.290 3.260 3.390 1,508,000 4,978,060 3.3011 2.498 2.498 2.505 2.483 2.582 1,980,186 2.5139 -1.80%
2018-12-11 0 3.340 3.320 3.340 3.300 3.370 952,134 3,163,947 3.3230 2.544 2.528 2.544 2.513 2.566 1,250,267 2.5306 0.00%
2018-12-10 0 3.340 3.330 3.340 3.320 3.510 2,234,000 7,527,440 3.3695 2.544 2.536 2.544 2.528 2.673 2,933,512 2.5660 -4.30%
2018-12-07 0 3.490 3.480 3.490 3.390 3.520 1,444,000 5,006,900 3.4674 2.658 2.650 2.658 2.582 2.681 1,896,146 2.6406 3.25%
2018-12-06 0 3.380 3.380 3.410 3.330 3.440 2,296,276 7,736,593 3.3692 2.574 2.574 2.597 2.536 2.620 3,015,288 2.5658 -1.74%
2018-12-05 0 3.440 3.440 3.450 3.440 3.490 852,000 2,944,800 3.4563 2.620 2.620 2.627 2.620 2.658 1,118,779 2.6322 -1.15%
2018-12-04 0 3.480 3.470 3.480 3.460 3.540 1,258,000 4,386,760 3.4871 2.650 2.643 2.650 2.635 2.696 1,651,906 2.6556 0.00%
2018-12-03 0 3.480 3.480 3.490 3.450 3.550 2,620,000 9,131,140 3.4852 2.650 2.650 2.658 2.627 2.703 3,440,376 2.6541 0.87%
2018-11-30 0 3.450 3.450 3.470 3.430 3.520 1,972,000 6,838,820 3.4680 2.627 2.627 2.643 2.612 2.681 2,589,474 2.6410 0.00%
2018-11-29 0 3.450 3.450 3.470 3.440 3.570 2,204,000 7,673,840 3.4818 2.627 2.627 2.643 2.620 2.719 2,894,118 2.6515 -1.99%
2018-11-28 0 3.520 3.520 3.530 3.450 3.630 2,118,000 7,484,870 3.5339 2.681 2.681 2.688 2.627 2.764 2,781,190 2.6912 -2.22%
2018-11-27 0 3.600 3.570 3.600 3.550 3.620 1,556,000 5,574,160 3.5824 2.742 2.719 2.742 2.703 2.757 2,043,216 2.7281 0.56%
2018-11-26 0 3.580 3.580 3.600 3.570 3.640 1,000,000 3,596,540 3.5965 2.726 2.726 2.742 2.719 2.772 1,313,121 2.7389 -1.10%
2018-11-23 0 3.620 3.610 3.620 3.580 3.670 1,652,000 5,981,360 3.6207 2.757 2.749 2.757 2.726 2.795 2,169,276 2.7573 0.56%
2018-11-22 0 3.600 3.600 3.660 3.590 3.660 548,000 1,981,320 3.6155 2.742 2.742 2.787 2.734 2.787 719,590 2.7534 -0.83%
2018-11-21 0 3.630 3.610 3.630 3.540 3.690 1,422,000 5,162,240 3.6303 2.764 2.749 2.764 2.696 2.810 1,867,258 2.7646 0.00%
2018-11-20 0 3.630 3.630 3.640 3.610 3.690 590,000 2,157,600 3.6569 2.764 2.764 2.772 2.749 2.810 774,741 2.7849 -1.89%
2018-11-19 0 3.700 3.690 3.700 3.670 3.770 754,000 2,793,020 3.7043 2.818 2.810 2.818 2.795 2.871 990,093 2.8210 -2.12%
2018-11-16 0 3.780 3.740 3.780 3.690 3.810 1,142,000 4,260,260 3.7305 2.879 2.848 2.879 2.810 2.901 1,499,584 2.8410 -0.79%
2018-11-15 0 3.810 3.780 3.810 3.750 3.810 1,182,000 4,479,880 3.7901 2.901 2.879 2.901 2.856 2.901 1,552,109 2.8863 0.26%
2018-11-14 0 3.800 3.800 3.810 3.780 3.840 850,000 3,235,020 3.8059 2.894 2.894 2.901 2.879 2.924 1,116,153 2.8984 0.00%
2018-11-13 0 3.800 3.800 3.810 3.740 3.820 721,787 2,735,474 3.7899 2.894 2.894 2.901 2.848 2.909 947,794 2.8861 0.53%
2018-11-12 0 3.780 3.780 3.790 3.710 3.800 744,000 2,808,690 3.7751 2.879 2.879 2.886 2.825 2.894 976,962 2.8749 0.80%
2018-11-09 0 3.750 3.730 3.750 3.720 3.770 1,128,000 4,212,580 3.7346 2.856 2.841 2.856 2.833 2.871 1,481,200 2.8440 -1.06%
2018-11-08 0 3.790 3.780 3.790 3.710 3.820 4,078,000 15,467,200 3.7928 2.886 2.879 2.886 2.825 2.909 5,354,907 2.8884 1.34%
2018-11-07 0 3.740 3.710 3.740 3.700 3.810 786,000 2,947,720 3.7503 2.848 2.825 2.848 2.818 2.901 1,032,113 2.8560 -1.32%
2018-11-06 0 3.790 3.780 3.790 3.660 3.790 682,000 2,553,900 3.7447 2.886 2.879 2.886 2.787 2.886 895,548 2.8518 -0.26%
2018-11-05 0 3.800 3.790 3.800 3.720 3.820 486,000 1,837,100 3.7800 2.894 2.886 2.894 2.833 2.909 638,177 2.8787 -0.52%
2018-11-02 0 3.820 3.810 3.820 3.720 3.850 3,562,000 13,559,840 3.8068 2.909 2.901 2.909 2.833 2.932 4,677,336 2.8991 1.87%
2018-11-01 0 3.750 3.710 3.750 3.630 3.760 2,480,078 9,268,102 3.7370 2.856 2.825 2.856 2.764 2.863 3,256,642 2.8459 2.18%
2018-10-31 0 3.670 3.640 3.670 3.510 3.670 1,858,000 6,747,800 3.6318 2.795 2.772 2.795 2.673 2.795 2,439,778 2.7657 1.94%
2018-10-30 0 3.600 3.600 3.610 3.390 3.600 2,418,500 8,482,760 3.5074 2.742 2.742 2.749 2.582 2.742 3,175,783 2.6711 4.65%
2018-10-29 0 3.440 3.430 3.460 3.410 3.520 2,589,668 8,958,091 3.4592 2.620 2.612 2.635 2.597 2.681 3,400,547 2.6343 -0.86%
2018-10-26 0 3.470 3.470 3.500 3.470 3.620 2,122,000 7,470,740 3.5206 2.643 2.643 2.665 2.643 2.757 2,786,442 2.6811 -2.53%
2018-10-25 0 3.560 3.560 3.570 3.520 3.600 1,150,000 4,091,410 3.5577 2.711 2.711 2.719 2.681 2.742 1,510,089 2.7094 -1.93%
2018-10-24 0 3.630 3.550 3.630 3.560 3.740 2,634,260 9,544,279 3.6231 2.764 2.703 2.764 2.711 2.848 3,459,102 2.7592 -0.82%
2018-10-23 0 3.660 3.650 3.670 3.650 3.790 1,406,000 5,191,720 3.6925 2.787 2.780 2.795 2.780 2.886 1,846,248 2.8120 -3.94%
2018-10-22 0 3.810 3.800 3.810 3.710 3.810 1,188,000 4,494,140 3.7829 2.901 2.894 2.901 2.825 2.901 1,559,988 2.8809 2.70%
2018-10-19 0 3.710 3.710 3.750 3.530 3.760 3,046,000 11,232,330 3.6876 2.825 2.825 2.856 2.688 2.863 3,999,766 2.8082 3.06%
2018-10-18 0 3.600 3.600 3.630 3.490 3.630 4,548,000 16,336,360 3.5920 2.742 2.742 2.764 2.658 2.764 5,972,073 2.7355 3.15%
2018-10-16 0 3.490 3.490 3.510 3.460 3.590 1,380,000 4,852,960 3.5166 2.658 2.658 2.673 2.635 2.734 1,812,107 2.6781 -1.97%
2018-10-15 0 3.560 3.530 3.560 3.510 3.680 850,000 3,062,130 3.6025 2.711 2.688 2.711 2.673 2.802 1,116,153 2.7435 -1.11%
2018-10-12 0 3.600 3.580 3.600 3.510 3.610 1,853,999 6,579,916 3.5490 2.742 2.726 2.742 2.673 2.749 2,434,525 2.7028 2.27%
2018-10-11 0 3.520 3.490 3.520 3.480 3.630 4,158,938 14,640,337 3.5202 2.681 2.658 2.681 2.650 2.764 5,461,188 2.6808 -3.30%
2018-10-10 0 3.640 3.640 3.650 3.630 3.750 1,312,006 4,805,491 3.6627 2.772 2.772 2.780 2.764 2.856 1,722,822 2.7893 -1.36%
2018-10-09 0 3.690 3.670 3.690 3.660 3.720 2,178,078 8,036,464 3.6897 2.810 2.795 2.810 2.787 2.833 2,860,080 2.8099 0.54%
2018-10-08 0 3.670 3.670 3.680 3.670 3.840 2,640,000 9,821,870 3.7204 2.795 2.795 2.802 2.795 2.924 3,466,639 2.8333 -4.18%
2018-10-05 0 3.830 3.800 3.830 3.780 3.920 2,514,000 9,583,640 3.8121 2.917 2.894 2.917 2.879 2.985 3,301,186 2.9031 -0.26%
2018-10-04 0 3.840 3.840 3.850 3.820 3.920 2,152,000 8,306,570 3.8599 2.924 2.924 2.932 2.909 2.985 2,825,836 2.9395 -2.29%
2018-10-03 0 3.930 3.920 3.930 3.930 4.000 692,000 2,735,720 3.9534 2.993 2.985 2.993 2.993 3.046 908,680 3.0107 -0.76%
2018-10-02 0 3.960 3.960 3.970 3.940 4.000 3,314,000 13,126,100 3.9608 3.016 3.016 3.023 3.000 3.046 4,351,682 3.0163 -0.50%
2018-09-28 0 3.980 3.960 3.980 3.960 4.030 1,882,000 7,498,720 3.9844 3.031 3.016 3.031 3.016 3.069 2,471,293 3.0343 0.25%
2018-09-27 0 3.970 3.970 3.980 3.890 4.040 1,502,000 5,997,720 3.9932 3.023 3.023 3.031 2.962 3.077 1,972,307 3.0410 1.02%
2018-09-26 0 3.930 3.920 3.930 3.880 3.980 2,088,000 8,176,140 3.9158 2.993 2.985 2.993 2.955 3.031 2,741,796 2.9820 -0.25%
2018-09-24 0 3.940 3.930 3.940 3.850 4.050 806,000 3,157,340 3.9173 3.000 2.993 3.000 2.932 3.084 1,058,375 2.9832 -0.51%
2018-09-21 0 3.960 3.960 3.970 3.840 3.960 3,602,000 14,133,780 3.9239 3.016 3.016 3.023 2.924 3.016 4,729,861 2.9882 1.54%
2018-09-20 0 3.900 3.900 3.920 3.780 3.920 4,598,000 17,664,260 3.8417 2.970 2.970 2.985 2.879 2.985 6,037,729 2.9256 2.90%
2018-09-19 0 3.790 3.770 3.790 3.720 3.810 1,832,000 6,897,640 3.7651 2.886 2.871 2.886 2.833 2.901 2,405,637 2.8673 0.80%
2018-09-18 0 3.760 3.750 3.760 3.700 3.770 1,658,000 6,205,688 3.7429 2.863 2.856 2.863 2.818 2.871 2,177,154 2.8504 -0.27%
2018-09-17 0 3.770 3.750 3.770 3.740 3.820 1,830,000 6,907,060 3.7743 2.871 2.856 2.871 2.848 2.909 2,403,011 2.8743 -0.79%
2018-09-14 0 3.800 3.790 3.800 3.610 3.820 2,932,000 11,019,040 3.7582 2.894 2.886 2.894 2.749 2.909 3,850,070 2.8620 5.56%
2018-09-13 0 3.600 3.580 3.600 3.530 3.640 3,312,000 11,838,240 3.5743 2.742 2.726 2.742 2.688 2.772 4,349,056 2.7220 1.98%
2018-09-12 0 3.530 3.530 3.560 3.490 3.640 7,068,000 25,101,110 3.5514 2.688 2.688 2.711 2.658 2.772 9,281,138 2.7045 -1.94%
2018-09-11 0 3.600 3.600 3.610 3.540 3.660 3,700,661 13,324,872 3.6007 2.742 2.742 2.749 2.696 2.787 4,859,415 2.7421 0.00%
2018-09-10 0 3.600 3.590 3.600 3.530 3.670 5,994,000 21,542,510 3.5940 2.742 2.734 2.742 2.688 2.795 7,870,846 2.7370 2.56%
2018-09-07 0 3.510 3.510 3.530 3.510 3.640 3,898,000 13,835,980 3.5495 2.673 2.673 2.688 2.673 2.772 5,118,545 2.7031 -1.13%
2018-09-06 0 3.550 3.530 3.550 3.500 3.710 7,584,000 26,948,680 3.5534 2.703 2.688 2.703 2.665 2.825 9,958,708 2.7060 -2.20%
2018-09-05 0 3.630 3.630 3.640 3.630 3.790 3,142,000 11,627,800 3.7008 2.764 2.764 2.772 2.764 2.886 4,125,826 2.8183 -4.22%
2018-09-04 0 3.790 3.780 3.790 3.720 3.830 2,398,000 9,033,880 3.7673 2.886 2.879 2.886 2.833 2.917 3,148,864 2.8689 0.53%
2018-09-03 0 3.770 3.770 3.780 3.700 3.840 3,530,000 13,299,980 3.7677 2.871 2.871 2.879 2.818 2.924 4,635,316 2.8693 -3.33%
2018-08-31 0 3.900 3.870 3.900 3.800 3.900 2,572,000 9,979,880 3.8802 2.970 2.947 2.970 2.894 2.970 3,377,347 2.9549 1.83%
2018-08-30 0 3.830 3.820 3.830 3.820 4.000 1,988,000 7,695,466 3.8710 2.917 2.909 2.917 2.909 3.046 2,610,484 2.9479 -3.28%
2018-08-29 0 3.960 3.960 3.970 3.940 4.000 4,294,000 17,083,324 3.9784 3.016 3.016 3.023 3.000 3.046 5,638,541 3.0297 -1.00%
2018-08-28 0 4.000 4.000 4.010 3.890 4.090 3,036,000 12,088,712 3.9818 3.046 3.046 3.054 2.962 3.115 3,986,635 3.0323 0.00%
2018-08-27 0 4.000 4.000 4.020 3.870 4.080 2,136,000 8,573,864 4.0140 3.046 3.046 3.061 2.947 3.107 2,804,826 3.0568 0.50%
2018-08-24 0 3.980 3.970 3.980 3.950 4.040 1,102,000 4,401,080 3.9937 3.031 3.023 3.031 3.008 3.077 1,447,059 3.0414 -1.49%
2018-08-23 0 4.040 4.030 4.040 3.960 4.100 2,128,000 8,576,572 4.0303 3.077 3.069 3.077 3.016 3.122 2,794,321 3.0693 0.75%
2018-08-22 0 4.010 4.000 4.010 3.910 4.050 2,688,000 10,735,260 3.9938 3.054 3.046 3.054 2.978 3.084 3,529,669 3.0414 -0.99%
2018-08-21 0 4.050 4.040 4.050 3.820 4.050 10,122,000 40,104,940 3.9622 3.084 3.077 3.084 2.909 3.084 13,291,409 3.0174 6.58%
2018-08-20 0 3.800 3.800 3.810 3.490 3.820 8,250,000 30,558,060 3.7040 2.894 2.894 2.901 2.658 2.909 10,833,247 2.8208 8.88%
2018-08-17 0 3.490 3.480 3.490 3.470 3.630 6,710,600 23,801,502 3.5469 2.658 2.650 2.658 2.643 2.764 8,811,828 2.7011 0.58%
2018-08-16 0 3.470 3.460 3.470 3.200 3.470 9,180,000 30,926,160 3.3689 2.643 2.635 2.643 2.437 2.643 12,054,449 2.5655 5.47%
2018-08-15 0 3.290 3.270 3.290 3.190 3.700 21,122,000 71,724,100 3.3957 2.505 2.490 2.505 2.429 2.818 27,735,737 2.5860 -10.60%
2018-08-14 0 3.680 3.680 3.690 3.680 3.870 4,682,000 17,501,820 3.7381 2.802 2.802 2.810 2.802 2.947 6,148,032 2.8467 -2.65%
2018-08-13 0 3.780 3.760 3.780 3.700 3.790 5,206,851 19,712,699 3.7859 2.879 2.863 2.879 2.818 2.886 6,837,224 2.8831 -0.53%
2018-08-10 0 3.800 3.790 3.800 3.760 3.880 2,050,377 7,808,148 3.8082 2.894 2.886 2.894 2.863 2.955 2,692,393 2.9001 -2.06%
2018-08-09 0 3.880 3.880 3.890 3.740 3.900 3,136,000 12,006,400 3.8286 2.955 2.955 2.962 2.848 2.970 4,117,947 2.9156 1.57%
2018-08-08 0 3.820 3.810 3.820 3.800 3.970 3,630,000 14,023,500 3.8632 2.909 2.901 2.909 2.894 3.023 4,766,628 2.9420 -2.05%
2018-08-07 0 3.900 3.890 3.900 3.760 3.980 1,754,000 6,856,340 3.9090 2.970 2.962 2.970 2.863 3.031 2,303,214 2.9769 2.63%
2018-08-06 0 3.800 3.800 3.820 3.800 3.970 2,898,000 11,196,790 3.8636 2.894 2.894 2.909 2.894 3.023 3,805,424 2.9423 -3.55%
2018-08-03 0 3.940 3.920 3.940 3.910 4.000 2,927,380 11,538,762 3.9417 3.000 2.985 3.000 2.978 3.046 3,844,004 3.0018 -1.75%
2018-08-02 0 4.010 4.000 4.010 3.980 4.140 3,374,000 13,500,140 4.0012 3.054 3.046 3.054 3.031 3.153 4,430,470 3.0471 -3.61%
2018-08-01 0 4.160 4.130 4.160 4.090 4.180 1,816,000 7,521,700 4.1419 3.168 3.145 3.168 3.115 3.183 2,384,627 3.1542 1.71%
2018-07-31 0 4.090 4.080 4.090 4.030 4.140 1,230,000 5,023,680 4.0843 3.115 3.107 3.115 3.069 3.153 1,615,139 3.1104 -2.85%
2018-07-30 0 4.210 4.190 4.210 4.100 4.280 966,000 4,079,940 4.2235 3.206 3.191 3.206 3.122 3.259 1,268,475 3.2164 -1.17%
2018-07-27 0 4.260 4.240 4.260 4.230 4.340 2,404,000 10,300,780 4.2849 3.244 3.229 3.244 3.221 3.305 3,156,742 3.2631 -0.47%
2018-07-26 0 4.280 4.270 4.280 4.170 4.290 2,817,352 11,950,986 4.2419 3.259 3.252 3.259 3.176 3.267 3,699,523 3.2304 0.71%
2018-07-25 0 4.250 4.210 4.250 4.140 4.250 1,014,000 4,275,680 4.2166 3.237 3.206 3.237 3.153 3.237 1,331,504 3.2112 0.95%
2018-07-24 0 4.210 4.170 4.210 4.030 4.210 1,704,000 7,083,910 4.1572 3.206 3.176 3.206 3.069 3.206 2,237,558 3.1659 4.73%
2018-07-23 0 4.020 4.010 4.020 4.000 4.140 2,228,200 8,958,180 4.0204 3.061 3.054 3.061 3.046 3.153 2,925,896 3.0617 -2.90%
2018-07-20 0 4.140 4.120 4.140 4.000 4.170 2,454,000 10,003,800 4.0765 3.153 3.138 3.153 3.046 3.176 3,222,398 3.1045 0.00%
2018-07-19 0 4.140 4.120 4.140 4.090 4.240 1,401,800 5,790,748 4.1309 3.153 3.138 3.153 3.115 3.229 1,840,733 3.1459 -2.13%
2018-07-18 0 4.230 4.220 4.230 4.170 4.250 2,080,000 8,756,740 4.2100 3.221 3.214 3.221 3.176 3.237 2,731,291 3.2061 -0.24%
2018-07-17 0 4.240 4.240 4.260 4.040 4.260 6,530,000 27,382,710 4.1934 3.229 3.229 3.244 3.077 3.244 8,574,679 3.1934 4.43%
2018-07-16 0 4.060 4.040 4.060 3.980 4.060 2,642,000 10,637,260 4.0262 3.092 3.077 3.092 3.031 3.092 3,469,265 3.0661 1.00%
2018-07-13 0 4.020 4.000 4.020 4.000 4.060 2,498,000 10,029,620 4.0151 3.061 3.046 3.061 3.046 3.092 3,280,176 3.0576 0.25%
2018-07-12 0 4.010 4.000 4.010 3.880 4.050 4,996,000 19,892,630 3.9817 3.054 3.046 3.054 2.955 3.084 6,560,351 3.0323 3.35%
2018-07-11 0 3.880 3.880 3.890 3.740 3.980 14,423,439 55,873,573 3.8738 2.955 2.955 2.962 2.848 3.031 18,939,718 2.9501 -0.51%
2018-07-10 0 3.900 3.900 3.920 3.900 4.030 4,438,000 17,512,680 3.9461 2.970 2.970 2.985 2.970 3.069 5,827,630 3.0051 -3.70%
2018-07-09 0 4.050 4.030 4.050 4.000 4.120 4,372,000 17,768,580 4.0642 3.084 3.069 3.084 3.046 3.138 5,740,964 3.0951 -0.49%
2018-07-06 0 4.070 4.060 4.070 3.890 4.080 5,398,000 21,606,350 4.0027 3.099 3.092 3.099 2.962 3.107 7,088,226 3.0482 4.09%
2018-07-05 0 3.910 3.900 3.910 3.860 3.940 2,284,530 8,893,451 3.8929 2.978 2.970 2.978 2.940 3.000 2,999,864 2.9646 0.00%
2018-07-04 0 3.910 3.910 3.920 3.850 4.020 3,132,000 12,246,060 3.9100 2.978 2.978 2.985 2.932 3.061 4,112,694 2.9776 -2.49%
2018-07-03 0 4.010 4.000 4.010 3.850 4.060 6,616,000 26,164,850 3.9548 3.054 3.046 3.054 2.932 3.092 8,687,607 3.0117 -1.96%
2018-06-29 0 4.090 4.070 4.090 3.980 4.100 4,378,000 17,735,200 4.0510 3.115 3.099 3.115 3.031 3.122 5,748,843 3.0850 1.74%
2018-06-28 0 4.020 4.020 4.030 3.850 4.090 5,558,000 22,167,440 3.9884 3.061 3.061 3.069 2.932 3.115 7,298,325 3.0373 2.81%
2018-06-27 0 3.910 3.900 3.910 3.890 4.050 6,636,000 26,116,380 3.9356 2.978 2.970 2.978 2.962 3.084 8,713,870 2.9971 -2.25%
2018-06-26 0 4.000 3.990 4.000 3.850 4.070 8,298,001 32,921,284 3.9674 3.046 3.039 3.046 2.932 3.099 10,896,278 3.0213 -0.74%
2018-06-25 0 4.030 4.020 4.030 4.030 4.220 4,174,000 16,991,400 4.0708 3.069 3.061 3.069 3.069 3.214 5,480,966 3.1001 -2.66%
2018-06-22 0 4.140 4.130 4.140 4.060 4.190 2,212,000 9,132,020 4.1284 3.153 3.145 3.153 3.092 3.191 2,904,623 3.1440 0.49%
2018-06-21 0 4.120 4.120 4.130 4.120 4.260 2,268,000 9,451,340 4.1673 3.138 3.138 3.145 3.138 3.244 2,978,158 3.1736 -2.60%
2018-06-20 0 4.230 4.230 4.240 4.000 4.240 5,759,500 23,814,470 4.1348 3.221 3.221 3.229 3.046 3.229 7,562,919 3.1488 3.68%
2018-06-19 0 4.080 4.070 4.080 4.000 4.300 9,714,000 40,100,800 4.1281 3.107 3.099 3.107 3.046 3.275 12,755,655 3.1438 -7.06%
2018-06-15 0 4.390 4.370 4.390 4.300 4.450 9,490,000 41,507,700 4.3738 3.343 3.328 3.343 3.275 3.389 12,461,516 3.3309 -1.35%
2018-06-14 0 4.450 4.440 4.450 4.260 4.450 7,480,000 32,513,690 4.3468 3.389 3.381 3.389 3.244 3.389 9,822,144 3.3102 1.14%
2018-06-13 0 4.400 4.370 4.400 4.310 4.460 5,044,000 22,129,160 4.3872 3.351 3.328 3.351 3.282 3.396 6,623,381 3.3411 0.00%
2018-06-12 0 4.400 4.390 4.410 4.160 4.440 13,163,218 56,821,724 4.3167 3.351 3.343 3.358 3.168 3.381 17,284,895 3.2874 4.36%
2018-06-11 0 4.240 4.240 4.250 4.230 4.300 4,653,000 19,783,300 4.2517 3.211 3.211 3.218 3.203 3.256 6,144,733 3.2196 -0.47%
2018-06-08 0 4.260 4.250 4.260 4.210 4.320 2,628,000 11,155,480 4.2449 3.226 3.218 3.226 3.188 3.271 3,470,526 3.2143 -0.93%
2018-06-07 0 4.300 4.300 4.320 4.250 4.450 7,318,191 31,724,301 4.3350 3.256 3.256 3.271 3.218 3.370 9,664,373 3.2826 -0.92%
2018-06-06 0 4.340 4.340 4.350 4.140 4.370 14,506,000 62,620,860 4.3169 3.286 3.286 3.294 3.135 3.309 19,156,564 3.2689 4.83%
2018-06-05 0 4.140 4.140 4.160 4.130 4.380 16,590,000 70,743,560 4.2642 3.135 3.135 3.150 3.127 3.317 21,908,685 3.2290 -1.43%
2018-06-04 0 4.200 4.200 4.210 3.880 4.230 20,208,000 82,602,570 4.0876 3.180 3.180 3.188 2.938 3.203 26,686,601 3.0953 7.14%
2018-06-01 0 3.920 3.910 3.920 3.840 3.960 3,268,848 12,696,950 3.8842 2.968 2.961 2.968 2.908 2.999 4,316,827 2.9413 -0.51%
2018-05-31 0 3.940 3.890 3.940 3.770 3.940 5,110,000 19,757,080 3.8664 2.984 2.946 2.984 2.855 2.984 6,748,245 2.9277 3.14%
2018-05-30 0 3.820 3.800 3.820 3.730 3.880 5,298,000 20,004,180 3.7758 2.893 2.877 2.893 2.824 2.938 6,996,517 2.8592 -1.55%
2018-05-29 0 3.880 3.880 3.890 3.870 4.020 3,126,000 12,375,780 3.9590 2.938 2.938 2.946 2.930 3.044 4,128,183 2.9979 -1.52%
2018-05-28 0 3.940 3.930 3.940 3.820 3.950 2,310,000 9,033,790 3.9107 2.984 2.976 2.984 2.893 2.991 3,050,576 2.9613 1.29%
2018-05-25 0 3.890 3.880 3.890 3.830 3.920 964,000 3,750,350 3.8904 2.946 2.938 2.946 2.900 2.968 1,273,054 2.9459 0.78%
2018-05-24 0 3.860 3.850 3.860 3.750 3.880 3,190,000 12,101,000 3.7934 2.923 2.915 2.923 2.840 2.938 4,212,701 2.8725 0.52%
2018-05-23 0 3.840 3.830 3.840 3.830 3.980 3,777,500 14,750,738 3.9049 2.908 2.900 2.908 2.900 3.014 4,988,551 2.9569 -2.04%
2018-05-21 0 3.920 3.900 3.920 3.890 4.000 1,068,000 4,203,660 3.9360 2.968 2.953 2.968 2.946 3.029 1,410,396 2.9805 -1.01%
2018-05-18 0 3.960 3.960 3.970 3.920 4.000 3,128,000 12,432,360 3.9745 2.999 2.999 3.006 2.968 3.029 4,130,824 3.0097 -0.25%
2018-05-17 0 3.970 3.960 3.970 3.900 4.010 6,666,000 26,295,930 3.9448 3.006 2.999 3.006 2.953 3.037 8,803,092 2.9871 0.51%
2018-05-16 0 3.950 3.950 3.960 3.880 3.980 2,683,187 10,589,901 3.9468 2.991 2.991 2.999 2.938 3.014 3,543,406 2.9886 -1.25%
2018-05-15 0 4.000 3.980 4.000 3.870 4.010 4,085,000 16,179,270 3.9607 3.029 3.014 3.029 2.930 3.037 5,394,634 2.9991 3.09%
2018-05-14 0 3.880 3.880 3.900 3.840 3.930 2,012,000 7,828,300 3.8908 2.938 2.938 2.953 2.908 2.976 2,657,039 2.9462 1.04%
2018-05-11 0 3.840 3.810 3.840 3.800 3.930 2,834,635 10,883,330 3.8394 2.908 2.885 2.908 2.877 2.976 3,743,407 2.9073 -1.29%
2018-05-10 0 3.890 3.860 3.890 3.670 3.930 10,536,000 40,291,130 3.8241 2.946 2.923 2.946 2.779 2.976 13,913,798 2.8958 5.42%
2018-05-09 0 3.690 3.690 3.700 3.680 3.730 7,700,000 28,452,290 3.6951 2.794 2.794 2.802 2.787 2.824 10,168,588 2.7981 0.00%
2018-05-08 0 3.690 3.680 3.690 3.560 3.750 4,018,000 14,775,410 3.6773 2.794 2.787 2.794 2.696 2.840 5,306,154 2.7846 3.94%
2018-05-07 0 3.550 3.550 3.570 3.550 3.620 1,102,000 3,943,860 3.5788 2.688 2.688 2.703 2.688 2.741 1,455,297 2.7100 -1.39%
2018-05-04 0 3.600 3.590 3.600 3.580 3.670 1,366,000 4,950,520 3.6241 2.726 2.718 2.726 2.711 2.779 1,803,934 2.7443 0.00%
2018-05-03 0 3.600 3.590 3.600 3.550 3.660 1,974,000 7,118,720 3.6062 2.726 2.718 2.726 2.688 2.771 2,606,856 2.7308 -0.28%
2018-05-02 0 3.610 3.600 3.610 3.570 3.700 6,344,000 22,952,798 3.6180 2.734 2.726 2.734 2.703 2.802 8,377,860 2.7397 -0.55%
2018-04-30 0 3.630 3.620 3.630 3.520 3.670 4,204,000 15,241,140 3.6254 2.749 2.741 2.749 2.665 2.779 5,551,785 2.7453 3.71%
2018-04-27 0 3.500 3.490 3.500 3.440 3.540 858,000 2,992,260 3.4875 2.650 2.643 2.650 2.605 2.681 1,133,071 2.6408 0.29%
2018-04-26 0 3.490 3.470 3.490 3.440 3.520 2,020,800 7,022,980 3.4753 2.643 2.628 2.643 2.605 2.665 2,668,660 2.6317 0.87%
2018-04-25 0 3.460 3.450 3.460 3.430 3.510 1,510,000 5,229,540 3.4633 2.620 2.612 2.620 2.597 2.658 1,994,100 2.6225 -1.42%
2018-04-24 0 3.510 3.500 3.520 3.350 3.510 3,598,000 12,389,000 3.4433 2.658 2.650 2.665 2.537 2.658 4,751,504 2.6074 3.85%
2018-04-23 0 3.380 3.370 3.380 3.360 3.520 4,710,126 16,144,570 3.4276 2.559 2.552 2.559 2.544 2.665 6,220,173 2.5955 -4.25%
2018-04-20 0 3.530 3.520 3.530 3.490 3.610 3,134,000 11,144,900 3.5561 2.673 2.665 2.673 2.643 2.734 4,138,747 2.6928 -1.12%
2018-04-19 0 3.570 3.550 3.570 3.450 3.600 3,363,352 11,923,049 3.5450 2.703 2.688 2.703 2.612 2.726 4,441,629 2.6844 3.78%
2018-04-18 0 3.440 3.430 3.440 3.420 3.600 4,238,000 14,669,900 3.4615 2.605 2.597 2.605 2.590 2.726 5,596,685 2.6212 -1.99%
2018-04-17 0 3.510 3.500 3.510 3.500 3.600 2,496,000 8,845,720 3.5440 2.658 2.650 2.658 2.650 2.726 3,296,207 2.6836 -1.96%
2018-04-16 0 3.580 3.580 3.590 3.560 3.680 5,162,900 18,517,146 3.5866 2.711 2.711 2.718 2.696 2.787 6,818,104 2.7159 -3.24%
2018-04-13 0 3.700 3.700 3.710 3.690 3.830 2,116,000 7,879,840 3.7239 2.802 2.802 2.809 2.794 2.900 2,794,381 2.8199 -1.86%
2018-04-12 0 3.770 3.760 3.770 3.710 3.850 6,586,000 24,833,020 3.7706 2.855 2.847 2.855 2.809 2.915 8,697,444 2.8552 -1.31%
2018-04-11 0 3.820 3.820 3.830 3.770 3.940 8,288,805 31,671,714 3.8210 2.893 2.893 2.900 2.855 2.984 10,946,162 2.8934 -1.55%
2018-04-10 0 3.880 3.870 3.880 3.750 4.020 22,831,540 88,315,310 3.8681 2.938 2.930 2.938 2.840 3.044 30,151,237 2.9291 4.02%
2018-04-09 0 3.730 3.720 3.730 3.670 3.740 4,282,000 15,839,340 3.6991 2.824 2.817 2.824 2.779 2.832 5,654,791 2.8010 1.63%
2018-04-06 0 3.670 3.660 3.670 3.650 3.780 5,704,000 21,057,120 3.6916 2.779 2.771 2.779 2.764 2.862 7,532,679 2.7954 -2.39%
2018-04-04 0 3.760 3.760 3.770 3.620 3.840 8,964,000 33,695,640 3.7590 2.847 2.847 2.855 2.741 2.908 11,837,821 2.8464 4.16%
2018-04-03 0 3.610 3.600 3.610 3.490 3.640 4,930,885 17,697,452 3.5891 2.734 2.726 2.734 2.643 2.756 6,511,706 2.7178 0.00%
2018-03-29 0 3.610 3.600 3.610 3.510 3.700 4,882,000 17,606,540 3.6064 2.734 2.726 2.734 2.658 2.802 6,447,149 2.7309 -1.37%
2018-03-28 0 3.660 3.650 3.660 3.600 3.760 8,618,000 31,729,700 3.6818 2.771 2.764 2.771 2.726 2.847 11,380,895 2.7880 0.55%
2018-03-27 0 3.640 3.630 3.640 3.460 3.650 12,042,249 43,480,822 3.6107 2.756 2.749 2.756 2.620 2.764 15,902,944 2.7341 6.74%
2018-03-26 0 3.410 3.390 3.410 3.360 3.460 1,746,000 5,941,380 3.4029 2.582 2.567 2.582 2.544 2.620 2,305,760 2.5768 -0.87%
2018-03-23 0 3.440 3.430 3.440 3.400 3.530 2,926,000 10,101,200 3.4522 2.605 2.597 2.605 2.575 2.673 3,864,063 2.6141 -3.64%
2018-03-22 0 3.570 3.560 3.570 3.500 3.690 3,598,000 12,860,020 3.5742 2.703 2.696 2.703 2.650 2.794 4,751,504 2.7065 -1.92%
2018-03-21 0 3.640 3.640 3.650 3.630 3.700 2,056,600 7,529,606 3.6612 2.756 2.756 2.764 2.749 2.802 2,715,937 2.7724 -1.36%
2018-03-20 0 3.690 3.680 3.690 3.540 3.700 3,782,000 13,706,540 3.6242 2.794 2.787 2.794 2.681 2.802 4,994,494 2.7443 1.37%
2018-03-19 0 3.640 3.640 3.670 3.600 3.690 4,140,000 15,093,980 3.6459 2.756 2.756 2.779 2.726 2.794 5,467,267 2.7608 -1.36%
2018-03-16 0 3.690 3.690 3.700 3.670 3.830 4,601,362 17,135,680 3.7240 2.794 2.794 2.802 2.779 2.900 6,076,540 2.8200 -3.15%
2018-03-15 0 3.810 3.810 3.820 3.750 3.840 1,379,875 5,260,296 3.8122 2.885 2.885 2.893 2.840 2.908 1,822,257 2.8867 -0.26%
2018-03-14 0 3.820 3.810 3.820 3.700 3.830 2,658,000 10,000,260 3.7623 2.893 2.885 2.893 2.802 2.900 3,510,144 2.8490 1.60%
2018-03-13 0 3.760 3.750 3.760 3.700 3.770 2,748,530 10,266,084 3.7351 2.847 2.840 2.847 2.802 2.855 3,629,697 2.8284 -0.27%
2018-03-12 0 3.770 3.750 3.770 3.700 3.850 11,914,600 44,682,584 3.7502 2.855 2.840 2.855 2.802 2.915 15,734,371 2.8398 0.00%
2018-03-09 0 3.770 3.760 3.770 3.740 3.870 10,022,000 37,857,800 3.7775 2.855 2.847 2.855 2.832 2.930 13,235,012 2.8604 -1.82%
2018-03-08 0 3.840 3.830 3.840 3.830 3.950 4,230,000 16,284,540 3.8498 2.908 2.900 2.908 2.900 2.991 5,586,121 2.9152 -1.79%
2018-03-07 0 3.910 3.900 3.910 3.880 4.030 2,296,000 9,000,020 3.9199 2.961 2.953 2.961 2.938 3.052 3,032,088 2.9683 -0.51%
2018-03-06 0 3.930 3.920 3.930 3.910 4.030 4,066,000 16,098,180 3.9592 2.976 2.968 2.976 2.961 3.052 5,369,543 2.9981 0.77%
2018-03-05 0 3.900 3.880 3.900 3.860 4.130 6,078,000 24,178,440 3.9780 2.953 2.938 2.953 2.923 3.127 8,026,582 3.0123 -5.11%
2018-03-02 0 4.110 4.100 4.110 4.090 4.170 3,176,000 13,054,370 4.1103 3.112 3.105 3.112 3.097 3.158 4,194,212 3.1125 -2.14%
2018-03-01 0 4.200 4.180 4.200 4.110 4.200 2,196,000 9,116,240 4.1513 3.180 3.165 3.180 3.112 3.180 2,900,029 3.1435 1.45%
2018-02-28 0 4.140 4.120 4.140 4.070 4.180 3,870,000 15,893,940 4.1070 3.135 3.120 3.135 3.082 3.165 5,110,706 3.1099 0.73%
2018-02-27 0 4.110 4.110 4.120 4.100 4.280 3,035,018 12,564,825 4.1400 3.112 3.112 3.120 3.105 3.241 4,008,032 3.1349 -2.38%
2018-02-26 0 4.210 4.180 4.210 4.160 4.280 4,032,000 16,979,440 4.2112 3.188 3.165 3.188 3.150 3.241 5,324,643 3.1888 0.24%
2018-02-23 0 4.200 4.180 4.200 4.160 4.230 2,724,000 11,437,200 4.1987 3.180 3.165 3.180 3.150 3.203 3,597,303 3.1794 0.72%
2018-02-22 0 4.170 4.160 4.170 4.110 4.230 4,604,000 19,223,800 4.1755 3.158 3.150 3.158 3.112 3.203 6,080,023 3.1618 -0.24%
2018-02-21 0 4.180 4.170 4.180 4.100 4.180 1,352,000 5,607,810 4.1478 3.165 3.158 3.165 3.105 3.165 1,785,446 3.1408 0.48%
2018-02-20 0 4.160 4.150 4.160 4.040 4.170 2,364,700 9,781,690 4.1365 3.150 3.143 3.150 3.059 3.158 3,122,813 3.1323 1.46%
2018-02-15 0 4.100 4.100 4.110 4.050 4.130 1,692,000 6,921,920 4.0910 3.105 3.105 3.112 3.067 3.127 2,234,448 3.0978 0.99%
2018-02-14 0 4.060 4.060 4.070 3.850 4.090 3,678,000 14,619,800 3.9749 3.074 3.074 3.082 2.915 3.097 4,857,152 3.0100 5.45%
2018-02-13 0 3.850 3.850 3.860 3.820 3.960 2,345,717 9,099,836 3.8793 2.915 2.915 2.923 2.893 2.999 3,097,744 2.9376 0.26%
2018-02-12 0 3.840 3.830 3.840 3.660 3.910 6,484,900 24,532,835 3.7831 2.908 2.900 2.908 2.771 2.961 8,563,932 2.8647 3.23%
2018-02-09 0 3.720 3.710 3.720 3.600 3.910 12,608,000 46,691,150 3.7033 2.817 2.809 2.817 2.726 2.961 16,650,073 2.8043 -7.00%
2018-02-08 0 4.000 4.000 4.010 3.920 4.050 5,900,000 23,466,150 3.9773 3.029 3.029 3.037 2.968 3.067 7,791,516 3.0118 1.52%
2018-02-07 0 3.940 3.940 3.950 3.930 4.250 11,744,000 47,323,400 4.0296 2.984 2.984 2.991 2.976 3.218 15,509,078 3.0513 -1.25%
2018-02-06 0 3.990 3.970 3.990 3.900 4.180 25,769,000 103,624,660 4.0213 3.021 3.006 3.021 2.953 3.165 34,030,435 3.0451 -5.67%
2018-02-05 0 4.230 4.230 4.240 4.150 4.250 5,535,104 23,347,916 4.2182 3.203 3.203 3.211 3.143 3.218 7,309,635 3.1941 -1.17%
2018-02-02 0 4.280 4.270 4.280 4.130 4.310 4,206,000 17,718,720 4.2127 3.241 3.233 3.241 3.127 3.264 5,554,426 3.1900 2.15%
2018-02-01 0 4.190 4.190 4.200 4.140 4.300 6,715,742 28,102,826 4.1846 3.173 3.173 3.180 3.135 3.256 8,868,781 3.1687 -0.95%
2018-01-31 0 4.230 4.220 4.230 4.100 4.240 9,886,000 41,014,040 4.1487 3.203 3.196 3.203 3.105 3.211 13,055,411 3.1415 -0.24%
2018-01-30 0 4.240 4.240 4.250 4.210 4.400 5,938,900 25,350,425 4.2685 3.211 3.211 3.218 3.188 3.332 7,842,887 3.2323 -3.85%
2018-01-29 0 4.410 4.400 4.410 4.310 4.470 7,666,337 33,557,391 4.3772 3.339 3.332 3.339 3.264 3.385 10,124,133 3.3146 -0.45%
2018-01-26 0 4.430 4.430 4.440 4.400 4.520 6,741,000 29,930,840 4.4401 3.355 3.355 3.362 3.332 3.423 8,902,137 3.3622 -1.12%
2018-01-25 0 4.480 4.460 4.480 4.430 4.540 5,765,875 25,729,575 4.4624 3.392 3.377 3.392 3.355 3.438 7,614,391 3.3791 -0.44%
2018-01-24 0 4.500 4.490 4.500 4.450 4.540 5,176,380 23,193,853 4.4807 3.408 3.400 3.408 3.370 3.438 6,835,906 3.3929 0.00%
2018-01-23 0 4.500 4.480 4.500 4.470 4.660 6,294,000 28,669,480 4.5550 3.408 3.392 3.408 3.385 3.529 8,311,830 3.4492 0.90%
2018-01-22 0 4.460 4.460 4.480 4.450 4.550 7,918,000 35,360,520 4.4658 3.377 3.377 3.392 3.370 3.445 10,456,478 3.3817 -0.89%
2018-01-19 0 4.500 4.480 4.500 4.450 4.540 6,756,000 30,264,620 4.4797 3.408 3.392 3.408 3.370 3.438 8,921,946 3.3922 0.90%
2018-01-18 0 4.460 4.460 4.480 4.420 4.540 7,348,000 32,840,280 4.4693 3.377 3.377 3.392 3.347 3.438 9,703,738 3.3843 -0.89%
2018-01-17 0 4.500 4.500 4.510 4.400 4.580 7,914,000 35,463,400 4.4811 3.408 3.408 3.415 3.332 3.468 10,451,196 3.3932 -1.75%
2018-01-16 0 4.580 4.570 4.580 4.450 4.580 17,434,000 78,842,100 4.5223 3.468 3.461 3.468 3.370 3.468 23,023,268 3.4245 0.66%
2018-01-15 0 4.550 4.550 4.560 4.500 4.780 10,016,000 46,081,520 4.6008 3.445 3.445 3.453 3.408 3.620 13,227,088 3.4839 -4.01%
2018-01-12 0 4.740 4.730 4.740 4.700 4.800 8,087,000 38,352,640 4.7425 3.589 3.582 3.589 3.559 3.635 10,679,659 3.5912 0.64%
2018-01-11 0 4.710 4.700 4.710 4.430 4.830 22,943,507 107,781,586 4.6977 3.567 3.559 3.567 3.355 3.657 30,299,100 3.5573 5.13%
2018-01-10 0 4.480 4.460 4.480 4.310 4.500 8,588,600 37,812,032 4.4026 3.392 3.377 3.392 3.264 3.408 11,342,070 3.3338 1.59%
2018-01-09 0 4.410 4.400 4.410 4.320 4.560 14,469,200 64,194,092 4.4366 3.339 3.332 3.339 3.271 3.453 19,107,966 3.3595 2.08%
2018-01-08 0 4.320 4.320 4.330 4.310 4.440 6,712,000 29,050,360 4.3281 3.271 3.271 3.279 3.264 3.362 8,863,839 3.2774 -1.14%
2018-01-05 0 4.370 4.360 4.370 4.320 4.440 5,647,500 24,560,280 4.3489 3.309 3.302 3.309 3.271 3.362 7,458,065 3.2931 0.46%
2018-01-04 0 4.350 4.320 4.350 4.310 4.490 9,010,653 39,226,552 4.3534 3.294 3.271 3.294 3.264 3.400 11,899,431 3.2965 -1.36%
2018-01-03 0 4.410 4.400 4.410 4.360 4.530 5,884,400 26,071,421 4.4306 3.339 3.332 3.339 3.302 3.430 7,770,914 3.3550 0.46%
2018-01-02 0 4.390 4.390 4.400 4.350 4.600 12,938,000 57,667,940 4.4573 3.324 3.324 3.332 3.294 3.483 17,085,869 3.3752 -3.94%
2017-12-29 0 4.570 4.550 4.570 4.490 4.700 9,914,000 45,061,940 4.5453 3.461 3.445 3.461 3.400 3.559 13,092,387 3.4418 0.22%
2017-12-28 0 4.560 4.550 4.560 4.440 4.610 8,402,000 38,245,230 4.5519 3.453 3.445 3.453 3.362 3.491 11,095,646 3.4469 2.70%
2017-12-27 0 4.440 4.440 4.480 4.260 4.580 11,908,751 53,358,638 4.4806 3.362 3.362 3.392 3.226 3.468 15,726,647 3.3929 1.60%
2017-12-22 0 4.370 4.370 4.380 4.180 4.430 10,754,000 46,738,192 4.3461 3.309 3.309 3.317 3.165 3.355 14,201,688 3.2910 4.30%
2017-12-21 0 4.190 4.180 4.190 4.110 4.210 7,366,000 30,748,180 4.1743 3.173 3.165 3.173 3.112 3.188 9,727,509 3.1610 2.20%
2017-12-20 0 4.100 4.090 4.100 4.040 4.170 4,858,000 19,870,800 4.0903 3.105 3.097 3.105 3.059 3.158 6,415,455 3.0973 0.49%
2017-12-19 0 4.080 4.070 4.080 3.850 4.160 10,668,000 42,959,540 4.0270 3.090 3.082 3.090 2.915 3.150 14,088,117 3.0493 5.70%
2017-12-18 0 3.860 3.850 3.860 3.840 3.980 4,419,104 17,211,656 3.8948 2.923 2.915 2.923 2.908 3.014 5,835,850 2.9493 -0.26%
2017-12-15 0 3.870 3.860 3.870 3.800 3.890 2,775,000 10,674,370 3.8466 2.930 2.923 2.930 2.877 2.946 3,664,654 2.9128 1.04%
2017-12-14 0 3.830 3.810 3.830 3.800 3.850 1,329,500 5,086,200 3.8256 2.900 2.885 2.900 2.877 2.915 1,755,732 2.8969 0.79%
2017-12-13 0 3.800 3.770 3.800 3.700 3.820 3,608,980 13,657,777 3.7844 2.877 2.855 2.877 2.802 2.893 4,766,004 2.8657 0.26%
2017-12-12 0 3.790 3.780 3.790 3.780 3.870 3,152,346 12,058,081 3.8251 2.870 2.862 2.870 2.862 2.930 4,162,975 2.8965 -0.79%
2017-12-11 0 3.820 3.790 3.820 3.700 3.900 7,416,000 27,970,820 3.7717 2.893 2.870 2.893 2.802 2.953 9,793,539 2.8560 1.33%
2017-12-08 0 3.770 3.720 3.770 3.630 3.800 5,298,380 19,665,117 3.7115 2.855 2.817 2.855 2.749 2.877 6,997,019 2.8105 4.43%
2017-12-07 0 3.610 3.600 3.610 3.500 3.680 5,934,400 21,306,712 3.5904 2.734 2.726 2.734 2.650 2.787 7,836,944 2.7188 -0.55%
2017-12-06 0 3.630 3.630 3.640 3.600 3.820 5,266,000 19,355,040 3.6755 2.749 2.749 2.756 2.726 2.893 6,954,258 2.7832 -4.47%
2017-12-05 0 3.800 3.790 3.800 3.770 3.850 3,501,000 13,400,940 3.8277 2.877 2.870 2.877 2.855 2.915 4,623,406 2.8985 0.00%
2017-12-04 0 3.800 3.780 3.800 3.780 3.860 3,724,000 14,139,760 3.7969 2.877 2.862 2.877 2.862 2.923 4,917,899 2.8752 -1.55%
2017-12-01 0 3.860 3.850 3.860 3.720 3.880 5,728,000 21,997,740 3.8404 2.923 2.915 2.923 2.817 2.938 7,564,373 2.9081 0.00%
2017-11-30 0 3.860 3.790 3.860 3.760 3.930 8,559,000 32,827,840 3.8355 2.923 2.870 2.923 2.847 2.976 11,302,980 2.9044 -1.78%
2017-11-29 0 3.930 3.920 3.930 3.830 4.000 8,914,500 34,773,035 3.9007 2.976 2.968 2.976 2.900 3.029 11,772,452 2.9538 -1.50%
2017-11-28 0 3.990 3.990 4.000 3.940 4.050 10,847,000 43,327,750 3.9944 3.021 3.021 3.029 2.984 3.067 14,324,503 3.0247 -0.75%
2017-11-27 0 4.020 4.020 4.030 3.970 4.250 39,228,500 158,108,290 4.0304 3.044 3.044 3.052 3.006 3.218 51,804,995 3.0520 -7.59%
2017-11-24 0 5.380 5.380 5.390 5.170 5.390 13,120,000 69,448,480 5.2933 3.294 3.294 3.300 3.165 3.300 21,428,747 3.2409 3.07%
2017-11-23 0 5.220 5.210 5.220 5.200 5.310 7,796,000 41,047,540 5.2652 3.196 3.190 3.196 3.184 3.251 12,733,119 3.2237 0.19%
2017-11-22 0 5.210 5.210 5.220 5.120 5.240 11,674,534 60,346,679 5.1691 3.190 3.190 3.196 3.135 3.208 19,067,884 3.1648 0.77%
2017-11-21 0 5.170 5.160 5.170 5.110 5.310 12,248,500 63,476,235 5.1824 3.165 3.159 3.165 3.129 3.251 20,005,336 3.1730 -1.52%
2017-11-20 0 5.250 5.250 5.260 5.150 5.300 10,470,500 54,855,334 5.2390 3.214 3.214 3.220 3.153 3.245 17,101,349 3.2077 0.77%
2017-11-17 0 5.210 5.190 5.210 5.180 5.400 8,127,000 42,855,730 5.2733 3.190 3.178 3.190 3.172 3.306 13,273,737 3.2286 -2.80%
2017-11-16 0 5.360 5.340 5.360 5.130 5.420 15,348,000 81,102,500 5.2842 3.282 3.269 3.282 3.141 3.318 25,067,715 3.2353 4.08%
2017-11-15 0 5.150 5.150 5.170 5.080 5.260 10,854,000 56,013,100 5.1606 3.153 3.153 3.165 3.110 3.220 17,727,715 3.1596 -0.58%
2017-11-14 0 5.180 5.150 5.180 5.030 5.200 5,608,000 28,773,900 5.1309 3.172 3.153 3.172 3.080 3.184 9,159,483 3.1414 0.19%
2017-11-13 0 5.170 5.170 5.180 5.150 5.340 7,725,128 40,120,465 5.1935 3.165 3.165 3.172 3.153 3.269 12,617,364 3.1798 -2.45%
2017-11-10 0 5.300 5.290 5.300 5.150 5.320 6,087,600 31,974,660 5.2524 3.245 3.239 3.245 3.153 3.257 9,942,808 3.2159 1.53%
2017-11-09 0 5.220 5.220 5.240 5.170 5.280 4,128,000 21,580,860 5.2279 3.196 3.196 3.208 3.165 3.233 6,742,216 3.2009 0.19%
2017-11-08 0 5.210 5.190 5.210 5.160 5.370 8,411,872 44,221,199 5.2570 3.190 3.178 3.190 3.159 3.288 13,739,015 3.2187 -1.14%
2017-11-07 0 5.270 5.250 5.280 5.020 5.380 19,012,000 99,663,430 5.2421 3.227 3.214 3.233 3.074 3.294 31,052,084 3.2096 4.98%
2017-11-06 0 5.020 5.010 5.020 4.850 5.040 8,480,000 42,288,280 4.9868 3.074 3.067 3.074 2.969 3.086 13,850,288 3.0532 1.41%
2017-11-03 0 4.950 4.940 4.950 4.920 5.000 5,380,000 26,656,360 4.9547 3.031 3.025 3.031 3.012 3.061 8,787,093 3.0336 0.00%
2017-11-02 0 4.950 4.940 4.950 4.910 5.000 3,046,000 15,059,610 4.9441 3.031 3.025 3.031 3.006 3.061 4,974,997 3.0271 -0.80%
2017-11-01 0 4.990 4.980 5.000 4.940 5.040 5,282,000 26,354,040 4.9894 3.055 3.049 3.061 3.025 3.086 8,627,031 3.0548 1.22%
2017-10-31 0 4.930 4.930 4.940 4.930 5.050 5,287,754 26,353,314 4.9838 3.018 3.018 3.025 3.018 3.092 8,636,429 3.0514 -1.00%
2017-10-30 0 4.980 4.980 4.990 4.800 5.030 10,000,000 49,192,880 4.9193 3.049 3.049 3.055 2.939 3.080 16,332,887 3.0119 1.63%
2017-10-27 0 4.900 4.880 4.900 4.860 4.940 4,188,000 20,476,320 4.8893 3.000 2.988 3.000 2.976 3.025 6,840,213 2.9935 -0.61%
2017-10-26 0 4.930 4.910 4.930 4.870 4.990 3,378,000 16,655,500 4.9306 3.018 3.006 3.018 2.982 3.055 5,517,249 3.0188 0.41%
2017-10-25 0 4.910 4.900 4.910 4.860 4.950 6,442,000 31,587,380 4.9033 3.006 3.000 3.006 2.976 3.031 10,521,646 3.0021 -0.20%
2017-10-24 0 4.920 4.910 4.920 4.870 5.080 16,434,922 81,654,107 4.9683 3.012 3.006 3.012 2.982 3.110 26,842,972 3.0419 -2.38%
2017-10-23 0 5.040 5.040 5.050 4.820 5.150 28,474,000 142,756,210 5.0136 3.086 3.086 3.092 2.951 3.153 46,506,262 3.0696 3.92%
2017-10-20 0 4.850 4.840 4.850 4.730 4.910 15,900,234 76,414,972 4.8059 2.969 2.963 2.969 2.896 3.006 25,969,672 2.9425 0.00%
2017-10-19 0 4.850 4.850 4.860 4.790 5.000 10,466,600 50,791,548 4.8527 2.969 2.969 2.976 2.933 3.061 17,094,979 2.9711 -1.22%
2017-10-18 0 4.910 4.910 4.940 4.830 5.020 16,882,000 82,936,080 4.9127 3.006 3.006 3.025 2.957 3.074 27,573,179 3.0079 -1.80%
2017-10-17 0 5.000 4.990 5.000 4.880 5.110 64,557,116 322,651,943 4.9979 3.061 3.055 3.061 2.988 3.129 105,440,407 3.0600 13.64%
2017-10-16 0 4.400 4.390 4.400 4.350 4.470 5,924,000 26,004,460 4.3897 2.694 2.688 2.694 2.663 2.737 9,675,602 2.6876 0.69%
2017-10-13 0 4.370 4.370 4.380 4.280 4.380 4,015,998 17,446,251 4.3442 2.676 2.676 2.682 2.620 2.682 6,559,284 2.6598 1.16%
2017-10-12 0 4.320 4.320 4.330 4.230 4.360 5,636,000 24,223,760 4.2980 2.645 2.645 2.651 2.590 2.669 9,205,215 2.6315 1.17%
2017-10-11 0 4.270 4.270 4.300 4.250 4.410 10,477,500 45,555,078 4.3479 2.614 2.614 2.633 2.602 2.700 17,112,782 2.6620 -1.61%
2017-10-10 0 4.340 4.330 4.340 4.170 4.370 17,524,000 75,259,164 4.2946 2.657 2.651 2.657 2.553 2.676 28,621,751 2.6294 3.83%
2017-10-09 0 4.180 4.160 4.180 3.950 4.250 11,586,000 47,696,520 4.1167 2.559 2.547 2.559 2.418 2.602 18,923,283 2.5205 5.29%
2017-10-06 0 3.970 3.960 3.970 3.880 4.020 7,348,202 29,165,877 3.9691 2.431 2.425 2.431 2.376 2.461 12,001,735 2.4301 1.53%
2017-10-04 0 3.910 3.900 3.910 3.890 3.970 2,726,000 10,700,100 3.9252 2.394 2.388 2.394 2.382 2.431 4,452,345 2.4033 -0.76%
2017-10-03 0 3.940 3.930 3.940 3.930 4.050 2,918,000 11,565,760 3.9636 2.412 2.406 2.412 2.406 2.480 4,765,936 2.4268 -1.01%
2017-09-29 0 3.980 3.970 3.980 3.950 3.990 2,778,000 11,049,040 3.9773 2.437 2.431 2.437 2.418 2.443 4,537,276 2.4352 -0.50%
2017-09-28 0 4.000 3.990 4.000 3.940 4.050 2,376,000 9,515,220 4.0047 2.449 2.443 2.449 2.412 2.480 3,880,694 2.4519 0.00%
2017-09-27 0 4.000 3.980 4.000 3.940 4.010 7,096,000 28,218,240 3.9766 2.449 2.437 2.449 2.412 2.455 11,589,816 2.4347 0.00%
2017-09-26 0 4.000 3.970 4.000 3.900 4.050 8,888,000 35,352,380 3.9775 2.449 2.431 2.449 2.388 2.480 14,516,670 2.4353 -1.23%
2017-09-25 0 4.050 4.030 4.050 3.990 4.300 16,422,000 68,163,380 4.1507 2.480 2.467 2.480 2.443 2.633 26,821,867 2.5413 -3.57%
2017-09-22 0 4.200 4.190 4.200 4.110 4.240 5,338,000 22,256,900 4.1695 2.571 2.565 2.571 2.516 2.596 8,718,495 2.5528 -0.94%
2017-09-21 0 4.240 4.210 4.240 4.180 4.270 2,450,000 10,362,080 4.2294 2.596 2.578 2.596 2.559 2.614 4,001,557 2.5895 0.71%
2017-09-20 0 4.210 4.200 4.210 4.090 4.230 9,300,000 38,776,920 4.1696 2.578 2.571 2.578 2.504 2.590 15,189,585 2.5529 1.94%
2017-09-19 0 4.130 4.110 4.130 4.050 4.170 3,764,013 15,482,545 4.1133 2.529 2.516 2.529 2.480 2.553 6,147,720 2.5184 0.73%
2017-09-18 0 4.100 4.070 4.100 4.020 4.210 16,396,000 66,841,540 4.0767 2.510 2.492 2.510 2.461 2.578 26,779,401 2.4960 -2.61%
2017-09-15 0 4.210 4.190 4.210 4.110 4.240 5,381,800 22,481,978 4.1774 2.578 2.565 2.578 2.516 2.596 8,790,033 2.5577 0.24%
2017-09-14 0 4.200 4.190 4.200 4.130 4.290 11,109,600 46,598,252 4.1944 2.571 2.565 2.571 2.529 2.627 18,145,184 2.5681 0.48%
2017-09-13 0 4.180 4.180 4.190 4.120 4.260 2,774,000 11,650,420 4.1999 2.559 2.559 2.565 2.523 2.608 4,530,743 2.5714 0.24%
2017-09-12 0 4.170 4.150 4.170 4.130 4.300 13,990,301 58,485,799 4.1805 2.553 2.541 2.553 2.529 2.633 22,850,200 2.5595 -3.25%
2017-09-11 0 4.310 4.290 4.310 4.250 4.340 4,524,407 19,401,846 4.2883 2.639 2.627 2.639 2.602 2.657 7,389,663 2.6255 0.47%
2017-09-08 0 4.290 4.290 4.300 4.280 4.360 5,998,007 25,813,897 4.3037 2.627 2.627 2.633 2.620 2.669 9,796,477 2.6350 -1.38%
2017-09-07 0 4.350 4.330 4.350 4.300 4.530 6,584,000 29,129,960 4.4244 2.663 2.651 2.663 2.633 2.774 10,753,573 2.7089 -0.91%
2017-09-06 0 4.390 4.390 4.400 4.280 4.650 12,919,600 57,747,404 4.4698 2.688 2.688 2.694 2.620 2.847 21,101,436 2.7367 -0.23%
2017-09-05 0 4.400 4.390 4.400 4.290 4.460 9,477,600 41,656,076 4.3952 2.694 2.688 2.694 2.627 2.731 15,479,657 2.6910 0.69%
2017-09-04 0 4.370 4.350 4.370 4.150 4.430 10,954,007 47,722,070 4.3566 2.676 2.663 2.676 2.541 2.712 17,891,056 2.6674 3.07%
2017-09-01 0 4.240 4.230 4.240 4.130 4.310 7,128,800 30,244,948 4.2426 2.596 2.590 2.596 2.529 2.639 11,643,388 2.5976 1.92%
2017-08-31 0 4.160 4.160 4.170 4.140 4.240 6,510,000 27,235,820 4.1837 2.547 2.547 2.553 2.535 2.596 10,632,709 2.5615 -0.95%
2017-08-30 0 4.200 4.190 4.200 3.950 4.230 21,508,000 87,584,120 4.0722 2.571 2.565 2.571 2.418 2.590 35,128,773 2.4932 1.69%
2017-08-29 0 4.130 4.110 4.130 4.070 4.450 26,000,060 108,186,562 4.1610 2.529 2.516 2.529 2.492 2.725 42,465,604 2.5476 -5.92%
2017-08-28 0 4.390 4.380 4.400 4.220 4.570 13,590,513 59,833,791 4.4026 2.688 2.682 2.694 2.584 2.798 22,197,231 2.6956 4.03%
2017-08-25 0 4.220 4.220 4.240 4.160 4.270 3,868,000 16,281,320 4.2092 2.584 2.584 2.596 2.547 2.614 6,317,561 2.5772 -0.94%
2017-08-24 0 4.260 4.230 4.260 4.180 4.300 4,276,418 18,103,494 4.2333 2.608 2.590 2.608 2.559 2.633 6,984,625 2.5919 -0.23%
2017-08-22 0 4.270 4.260 4.270 4.100 4.400 16,044,922 68,882,441 4.2931 2.614 2.608 2.614 2.510 2.694 26,205,989 2.6285 3.64%
2017-08-21 0 4.120 4.120 4.130 4.050 4.230 12,192,000 50,104,760 4.1096 2.523 2.523 2.529 2.480 2.590 19,913,056 2.5162 -3.74%
2017-08-18 0 4.280 4.250 4.280 4.090 4.280 7,992,000 33,433,880 4.1834 2.620 2.602 2.620 2.504 2.620 13,053,243 2.5613 1.18%
2017-08-17 0 4.230 4.190 4.230 4.160 4.320 9,036,400 38,307,992 4.2393 2.590 2.565 2.590 2.547 2.645 14,759,050 2.5956 0.71%
2017-08-16 0 4.200 4.190 4.200 4.000 4.220 25,469,600 105,162,224 4.1289 2.571 2.565 2.571 2.449 2.584 41,599,209 2.5280 2.44%
2017-08-15 0 4.100 4.090 4.110 4.080 4.410 12,602,000 52,545,480 4.1696 2.510 2.504 2.516 2.498 2.700 20,582,704 2.5529 -3.07%
2017-08-14 0 4.230 4.220 4.230 3.790 4.290 14,176,096 58,477,682 4.1251 2.590 2.584 2.590 2.320 2.627 23,153,657 2.5256 11.61%
2017-08-11 0 3.790 3.760 3.790 3.760 3.990 10,182,092 39,033,594 3.8336 2.320 2.302 2.320 2.302 2.443 16,630,296 2.3471 -3.32%
2017-08-10 0 3.920 3.920 3.930 3.910 4.100 5,188,000 20,548,380 3.9608 2.400 2.400 2.406 2.394 2.510 8,473,502 2.4250 -3.69%
2017-08-09 0 4.070 4.050 4.070 3.910 4.080 7,226,000 28,979,100 4.0104 2.492 2.480 2.492 2.394 2.498 11,802,144 2.4554 0.99%
2017-08-08 0 4.030 4.010 4.030 3.740 4.100 19,287,232 75,950,383 3.9379 2.467 2.455 2.467 2.290 2.510 31,501,618 2.4110 8.33%
2017-08-07 0 3.720 3.720 3.730 3.660 3.760 4,852,000 18,091,720 3.7287 2.278 2.278 2.284 2.241 2.302 7,924,717 2.2829 1.64%
2017-08-04 0 3.660 3.650 3.660 3.640 3.680 7,442,880 27,181,543 3.6520 2.241 2.235 2.241 2.229 2.253 12,156,372 2.2360 0.00%
2017-08-03 0 3.660 3.640 3.660 3.610 3.680 8,501,853 30,959,867 3.6415 2.241 2.229 2.241 2.210 2.253 13,885,980 2.2296 1.39%
2017-08-02 0 3.610 3.600 3.610 3.540 3.670 7,780,000 28,101,030 3.6120 2.210 2.204 2.210 2.167 2.247 12,706,986 2.2115 1.69%
2017-08-01 0 3.550 3.540 3.550 3.500 3.650 4,528,000 16,215,590 3.5812 2.174 2.167 2.174 2.143 2.235 7,395,531 2.1926 -1.39%
2017-07-31 0 3.600 3.590 3.600 3.340 3.630 8,746,000 30,889,700 3.5319 2.204 2.198 2.204 2.045 2.223 14,284,743 2.1624 6.51%
2017-07-28 0 3.380 3.370 3.380 3.360 3.410 2,548,000 8,612,160 3.3800 2.069 2.063 2.069 2.057 2.088 4,161,620 2.0694 -0.88%
2017-07-27 0 3.410 3.400 3.410 3.340 3.460 5,391,312 18,264,853 3.3878 2.088 2.082 2.088 2.045 2.118 8,805,569 2.0742 -0.87%
2017-07-26 0 3.440 3.430 3.440 3.410 3.450 2,608,000 8,922,260 3.4211 2.106 2.100 2.106 2.088 2.112 4,259,617 2.0946 -0.58%
2017-07-25 0 3.460 3.450 3.460 3.430 3.470 2,112,000 7,275,400 3.4448 2.118 2.112 2.118 2.100 2.125 3,449,506 2.1091 -0.29%
2017-07-24 0 3.470 3.450 3.470 3.430 3.480 2,984,000 10,287,300 3.4475 2.125 2.112 2.125 2.100 2.131 4,873,733 2.1108 -0.57%
2017-07-21 0 3.490 3.470 3.490 3.460 3.510 1,566,000 5,458,760 3.4858 2.137 2.125 2.137 2.118 2.149 2,557,730 2.1342 -0.29%
2017-07-20 0 3.500 3.490 3.500 3.480 3.560 3,015,554 10,602,019 3.5158 2.143 2.137 2.143 2.131 2.180 4,925,270 2.1526 0.29%
2017-07-19 0 3.490 3.470 3.490 3.450 3.520 2,046,000 7,101,920 3.4711 2.137 2.125 2.137 2.112 2.155 3,341,709 2.1252 0.29%
2017-07-18 0 3.480 3.480 3.490 3.400 3.480 5,190,000 17,746,180 3.4193 2.131 2.131 2.137 2.082 2.131 8,476,768 2.0935 0.00%
2017-07-17 0 3.480 3.460 3.480 3.450 3.500 2,192,380 7,621,993 3.4766 2.131 2.118 2.131 2.112 2.143 3,580,789 2.1286 -0.85%
2017-07-14 0 3.510 3.500 3.510 3.460 3.530 4,632,131 16,183,049 3.4937 2.149 2.143 2.149 2.118 2.161 7,565,607 2.1390 0.00%
2017-07-13 0 3.510 3.500 3.510 3.480 3.560 6,996,000 24,488,120 3.5003 2.149 2.143 2.149 2.131 2.180 11,426,488 2.1431 -0.57%
2017-07-12 0 3.530 3.520 3.530 3.460 3.600 8,830,570 31,232,159 3.5368 2.161 2.155 2.161 2.118 2.204 14,422,870 2.1655 -0.56%
2017-07-11 0 3.550 3.550 3.560 3.450 3.570 11,198,908 39,533,712 3.5301 2.174 2.174 2.180 2.112 2.186 18,291,050 2.1614 1.43%
2017-07-10 0 3.500 3.490 3.500 3.350 3.510 11,154,000 38,555,720 3.4567 2.143 2.137 2.143 2.051 2.149 18,217,702 2.1164 4.17%
2017-07-07 0 3.360 3.350 3.360 3.300 3.390 2,816,000 9,382,920 3.3320 2.057 2.051 2.057 2.020 2.076 4,599,341 2.0401 -0.88%
2017-07-06 0 3.390 3.380 3.390 3.350 3.430 4,396,000 14,894,340 3.3882 2.076 2.069 2.076 2.051 2.100 7,179,937 2.0744 1.80%
2017-07-05 0 3.330 3.300 3.330 3.270 3.340 3,827,656 12,657,747 3.3069 2.039 2.020 2.039 2.002 2.045 6,251,667 2.0247 0.91%
2017-07-04 0 3.300 3.290 3.300 3.270 3.360 3,948,000 13,009,700 3.2953 2.020 2.014 2.020 2.002 2.057 6,448,224 2.0176 0.00%
2017-07-03 0 3.300 3.290 3.300 3.280 3.350 2,342,000 7,747,040 3.3079 2.020 2.014 2.020 2.008 2.051 3,825,162 2.0253 -0.30%
2017-06-30 0 3.310 3.290 3.310 3.260 3.350 4,376,000 14,377,880 3.2856 2.027 2.014 2.027 1.996 2.051 7,147,271 2.0117 -0.30%
2017-06-29 0 3.320 3.310 3.320 3.300 3.390 4,819,940 16,196,490 3.3603 2.033 2.027 2.033 2.020 2.076 7,872,353 2.0574 -2.06%
2017-06-28 0 3.390 3.360 3.390 3.340 3.410 7,186,000 24,213,540 3.3695 2.076 2.057 2.076 2.045 2.088 11,736,812 2.0630 -0.29%
2017-06-27 0 3.400 3.390 3.400 3.360 3.440 9,108,000 31,007,580 3.4044 2.082 2.076 2.082 2.057 2.106 14,875,993 2.0844 -0.29%
2017-06-26 0 3.410 3.400 3.410 3.300 3.410 10,799,000 36,251,220 3.3569 2.088 2.082 2.088 2.020 2.088 17,637,884 2.0553 3.02%
2017-06-23 0 3.310 3.300 3.310 3.190 3.380 13,906,000 46,064,000 3.3125 2.027 2.020 2.027 1.953 2.069 22,712,512 2.0281 2.80%
2017-06-22 0 3.220 3.210 3.220 3.200 3.280 4,968,000 16,092,060 3.2391 1.971 1.965 1.971 1.959 2.008 8,114,178 1.9832 -0.92%
2017-06-21 0 3.250 3.220 3.250 3.060 3.270 11,309,401 36,049,680 3.1876 1.990 1.971 1.990 1.874 2.002 18,471,517 1.9516 4.84%
2017-06-20 0 3.100 3.090 3.100 3.070 3.100 3,333,575 10,270,827 3.0810 1.898 1.892 1.898 1.880 1.898 5,444,690 1.8864 0.32%
2017-06-19 0 3.090 3.080 3.090 3.040 3.090 4,522,000 13,853,080 3.0635 1.892 1.886 1.892 1.861 1.892 7,385,731 1.8757 -0.32%
2017-06-16 0 3.100 3.090 3.100 3.040 3.120 5,935,656 18,307,990 3.0844 1.898 1.892 1.898 1.861 1.910 9,694,640 1.8885 0.32%
2017-06-15 0 3.090 3.080 3.090 3.070 3.120 6,152,000 19,021,030 3.0918 1.892 1.886 1.892 1.880 1.910 10,047,992 1.8930 -1.28%
2017-06-14 0 3.130 3.130 3.140 3.110 3.180 3,110,000 9,759,880 3.1382 1.916 1.916 1.923 1.904 1.947 5,079,528 1.9214 -1.57%
2017-06-13 0 3.180 3.170 3.180 3.100 3.180 4,118,021 12,941,195 3.1426 1.947 1.941 1.947 1.898 1.947 6,725,917 1.9241 2.65%
2017-06-12 0 3.110 3.110 3.130 3.100 3.170 7,284,000 22,825,000 3.1336 1.897 1.897 1.909 1.891 1.933 11,942,957 1.9112 -1.89%
2017-06-09 0 3.170 3.150 3.170 3.120 3.190 5,882,000 18,571,310 3.1573 1.933 1.921 1.933 1.903 1.946 9,644,216 1.9256 -0.63%
2017-06-08 0 3.190 3.150 3.190 3.080 3.200 10,765,700 33,987,650 3.1570 1.946 1.921 1.946 1.878 1.952 17,651,605 1.9255 1.59%
2017-06-07 0 3.140 3.110 3.140 3.100 3.210 5,828,000 18,320,660 3.1436 1.915 1.897 1.915 1.891 1.958 9,555,677 1.9173 -0.95%
2017-06-06 0 3.170 3.160 3.170 3.090 3.190 10,128,000 31,950,940 3.1547 1.933 1.927 1.933 1.885 1.946 16,606,022 1.9241 2.92%
2017-06-05 0 3.080 3.060 3.080 3.040 3.110 5,446,000 16,775,320 3.0803 1.878 1.866 1.878 1.854 1.897 8,929,344 1.8787 0.33%
2017-06-02 0 3.070 3.060 3.070 3.000 3.120 11,634,370 35,801,085 3.0772 1.872 1.866 1.872 1.830 1.903 19,075,890 1.8768 2.68%
2017-06-01 0 2.990 2.990 3.010 2.940 3.050 12,400,000 36,950,758 2.9799 1.824 1.824 1.836 1.793 1.860 20,331,228 1.8174 -1.32%
2017-05-31 0 3.030 2.980 3.030 2.980 3.060 10,462,000 31,703,050 3.0303 1.848 1.817 1.848 1.817 1.866 17,153,654 1.8482 0.33%
2017-05-29 0 3.020 3.020 3.030 3.020 3.110 2,888,000 8,793,960 3.0450 1.842 1.842 1.848 1.842 1.897 4,735,209 1.8571 -1.63%
2017-05-26 0 3.070 3.070 3.080 3.060 3.240 8,610,591 27,102,892 3.1476 1.872 1.872 1.878 1.866 1.976 14,118,056 1.9197 -0.97%
2017-05-25 0 3.100 3.090 3.100 2.990 3.110 7,339,700 22,473,232 3.0619 1.891 1.885 1.891 1.824 1.897 12,034,283 1.8674 1.97%
2017-05-24 0 3.040 3.040 3.060 3.000 3.110 8,952,000 27,339,400 3.0540 1.854 1.854 1.866 1.830 1.897 14,677,835 1.8626 0.33%
2017-05-23 0 3.030 3.030 3.040 2.910 3.140 26,418,000 80,017,290 3.0289 1.848 1.848 1.854 1.775 1.915 43,315,354 1.8473 3.77%
2017-05-22 0 2.920 2.910 2.920 2.860 2.930 6,162,001 17,946,902 2.9125 1.781 1.775 1.781 1.744 1.787 10,103,310 1.7763 2.10%
2017-05-19 0 2.860 2.860 2.880 2.820 2.900 10,504,000 30,065,780 2.8623 1.744 1.744 1.757 1.720 1.769 17,222,518 1.7457 0.35%
2017-05-18 0 2.850 2.840 2.850 2.840 2.910 3,712,000 10,682,580 2.8779 1.738 1.732 1.738 1.732 1.775 6,086,252 1.7552 -2.40%
2017-05-17 0 2.920 2.910 2.920 2.890 2.940 2,706,000 7,885,860 2.9142 1.781 1.775 1.781 1.763 1.793 4,436,799 1.7774 0.34%
2017-05-16 0 2.910 2.900 2.910 2.910 2.980 6,226,000 18,265,020 2.9337 1.775 1.769 1.775 1.775 1.817 10,208,244 1.7892 -1.02%
2017-05-15 0 2.940 2.940 2.950 2.910 2.970 4,488,500 13,189,510 2.9385 1.793 1.793 1.799 1.775 1.811 7,359,413 1.7922 1.03%
2017-05-12 0 2.910 2.890 2.910 2.800 2.920 2,045,656 5,901,934 2.8851 1.775 1.763 1.775 1.708 1.781 3,354,089 1.7596 1.39%
2017-05-11 0 2.870 2.860 2.870 2.850 2.910 6,990,031 20,077,829 2.8724 1.750 1.744 1.750 1.738 1.775 11,460,961 1.7518 0.00%
2017-05-10 0 2.870 2.870 2.880 2.860 2.910 5,364,000 15,484,780 2.8868 1.750 1.750 1.757 1.744 1.775 8,794,896 1.7607 -1.03%
2017-05-09 0 2.900 2.890 2.900 2.890 2.930 7,360,000 21,362,120 2.9025 1.769 1.763 1.769 1.763 1.787 12,067,568 1.7702 0.69%
2017-05-08 0 2.880 2.880 2.890 2.860 2.990 7,128,000 20,704,740 2.9047 1.757 1.757 1.763 1.744 1.824 11,687,177 1.7716 -2.04%
2017-05-05 0 2.940 2.930 2.940 2.930 2.960 2,370,000 6,967,820 2.9400 1.793 1.787 1.793 1.787 1.805 3,885,888 1.7931 -0.68%
2017-05-04 0 2.960 2.950 2.960 2.950 2.980 3,004,000 8,916,260 2.9681 1.805 1.799 1.805 1.799 1.817 4,925,404 1.8103 -1.00%
2017-05-02 0 2.990 2.980 2.990 2.950 3.030 5,952,000 17,810,140 2.9923 1.824 1.817 1.824 1.799 1.848 9,758,989 1.8250 -0.33%
2017-04-28 0 3.000 2.990 3.000 2.960 3.000 742,000 2,219,660 2.9915 1.830 1.824 1.830 1.805 1.830 1,216,594 1.8245 1.01%
2017-04-27 0 2.970 2.960 2.970 2.940 3.010 4,878,000 14,449,160 2.9621 1.811 1.805 1.811 1.793 1.836 7,998,043 1.8066 -0.67%
2017-04-26 0 2.990 2.990 3.000 2.980 3.020 2,493,000 7,462,220 2.9933 1.824 1.824 1.830 1.817 1.842 4,087,561 1.8256 0.00%
2017-04-25 0 2.990 2.980 2.990 2.980 3.060 6,000,000 18,042,100 3.0070 1.824 1.817 1.824 1.817 1.866 9,837,691 1.8340 -0.33%
2017-04-24 0 3.000 3.000 3.010 2.930 3.010 1,568,284 4,648,636 2.9642 1.830 1.830 1.836 1.787 1.836 2,571,382 1.8078 0.00%
2017-04-21 0 3.000 3.000 3.010 2.960 3.040 1,770,000 5,316,300 3.0036 1.830 1.830 1.836 1.805 1.854 2,902,119 1.8319 0.67%
2017-04-20 0 2.980 2.980 2.990 2.970 3.020 3,622,380 10,848,255 2.9948 1.817 1.817 1.824 1.811 1.842 5,939,309 1.8265 0.00%
2017-04-19 0 2.980 2.970 2.990 2.940 3.010 5,157,800 15,306,108 2.9676 1.817 1.811 1.824 1.793 1.836 8,456,807 1.8099 -1.32%
2017-04-18 0 3.020 3.000 3.020 2.990 3.080 5,142,000 15,519,020 3.0181 1.842 1.830 1.842 1.824 1.878 8,430,901 1.8407 -1.63%
2017-04-13 0 3.070 3.060 3.070 3.040 3.070 3,852,000 11,772,620 3.0562 1.872 1.866 1.872 1.854 1.872 6,315,798 1.8640 0.00%
2017-04-12 0 3.070 3.060 3.070 3.040 3.100 7,142,760 21,872,698 3.0622 1.872 1.866 1.872 1.854 1.891 11,711,378 1.8676 0.00%
2017-04-11 0 3.070 3.070 3.080 3.070 3.160 3,357,580 10,382,793 3.0923 1.872 1.872 1.878 1.872 1.927 5,505,139 1.8860 -1.92%
2017-04-10 0 3.130 3.120 3.130 3.030 3.250 10,648,036 33,732,697 3.1680 1.909 1.903 1.909 1.848 1.982 17,458,681 1.9321 2.29%
2017-04-07 0 3.060 3.050 3.070 3.030 3.100 5,846,000 17,864,890 3.0559 1.866 1.860 1.872 1.848 1.891 9,585,190 1.8638 -1.29%
2017-04-06 0 3.100 3.090 3.100 3.060 3.140 7,670,000 23,710,740 3.0914 1.891 1.885 1.891 1.866 1.915 12,575,848 1.8854 0.98%
2017-04-05 0 3.070 3.070 3.090 3.040 3.150 11,444,000 35,425,340 3.0955 1.872 1.872 1.885 1.854 1.921 18,763,756 1.8880 -2.54%
2017-04-03 0 3.150 3.150 3.160 3.150 3.200 3,000,000 9,474,400 3.1581 1.921 1.921 1.927 1.921 1.952 4,918,846 1.9261 -0.63%
2017-03-31 0 3.170 3.160 3.170 3.160 3.260 5,244,000 16,672,450 3.1793 1.933 1.927 1.933 1.927 1.988 8,598,142 1.9391 -2.76%
2017-03-30 0 3.260 3.250 3.260 3.210 3.330 2,580,588 8,332,956 3.2291 1.988 1.982 1.988 1.958 2.031 4,231,171 1.9694 -1.51%
2017-03-29 0 3.310 3.310 3.320 3.250 3.390 3,146,000 10,383,800 3.3006 2.019 2.019 2.025 1.982 2.068 5,158,229 2.0131 -1.78%
2017-03-28 0 3.370 3.360 3.370 3.290 3.430 5,532,000 18,614,060 3.3648 2.055 2.049 2.055 2.007 2.092 9,070,351 2.0522 2.43%
2017-03-27 0 3.290 3.290 3.310 3.270 3.420 6,462,000 21,668,140 3.3532 2.007 2.007 2.019 1.994 2.086 10,595,193 2.0451 -4.64%
2017-03-24 0 3.450 3.420 3.450 3.420 3.480 4,203,570 14,480,382 3.4448 2.104 2.086 2.104 2.086 2.122 6,892,237 2.1010 -0.58%
2017-03-23 0 3.470 3.470 3.480 3.430 3.490 4,318,000 14,991,580 3.4719 2.116 2.116 2.122 2.092 2.129 7,079,858 2.1175 1.17%
2017-03-22 0 3.430 3.430 3.440 3.430 3.470 5,442,500 18,769,165 3.4486 2.092 2.092 2.098 2.092 2.116 8,923,606 2.1033 -1.44%
2017-03-21 0 3.480 3.470 3.480 3.440 3.500 6,215,041 21,601,359 3.4757 2.122 2.116 2.122 2.098 2.135 10,190,275 2.1198 0.29%
2017-03-20 0 3.470 3.470 3.480 3.470 3.520 5,406,000 18,849,240 3.4867 2.116 2.116 2.122 2.116 2.147 8,863,760 2.1266 -0.86%
2017-03-17 0 3.500 3.490 3.500 3.420 3.530 5,724,708 19,949,235 3.4848 2.135 2.129 2.135 2.086 2.153 9,386,318 2.1254 1.74%
2017-03-16 0 3.440 3.430 3.450 3.420 3.460 4,663,157 16,002,512 3.4317 2.098 2.092 2.104 2.086 2.110 7,645,783 2.0930 0.29%
2017-03-15 0 3.430 3.420 3.430 3.380 3.430 3,204,000 10,888,710 3.3985 2.092 2.086 2.092 2.061 2.092 5,253,327 2.0727 0.59%
2017-03-14 0 3.410 3.410 3.420 3.390 3.460 4,920,380 16,789,224 3.4122 2.080 2.080 2.086 2.068 2.110 8,067,530 2.0811 -0.87%
2017-03-13 0 3.440 3.420 3.440 3.380 3.440 4,086,313 13,899,764 3.4015 2.098 2.086 2.098 2.061 2.098 6,699,981 2.0746 1.47%
2017-03-10 0 3.390 3.380 3.390 3.380 3.460 4,098,680 13,951,564 3.4039 2.068 2.061 2.068 2.061 2.110 6,720,258 2.0760 -1.74%
2017-03-09 0 3.450 3.430 3.450 3.420 3.520 2,708,000 9,323,130 3.4428 2.104 2.092 2.104 2.086 2.147 4,440,078 2.0998 -1.15%
2017-03-08 0 3.490 3.480 3.490 3.470 3.520 3,512,000 12,286,280 3.4984 2.129 2.122 2.129 2.116 2.147 5,758,328 2.1337 -0.29%
2017-03-07 0 3.500 3.490 3.500 3.460 3.500 2,329,570 8,091,070 3.4732 2.135 2.129 2.135 2.110 2.135 3,819,598 2.1183 0.00%
2017-03-06 0 3.500 3.500 3.510 3.460 3.520 2,534,000 8,806,180 3.4752 2.135 2.135 2.141 2.110 2.147 4,154,785 2.1195 0.00%
2017-03-03 0 3.500 3.500 3.510 3.430 3.500 3,070,000 10,646,900 3.4680 2.135 2.135 2.141 2.092 2.135 5,033,619 2.1152 0.86%
2017-03-02 0 3.470 3.460 3.470 3.460 3.510 2,880,000 10,029,180 3.4824 2.116 2.110 2.116 2.110 2.141 4,722,092 2.1239 0.29%
2017-03-01 0 3.460 3.450 3.460 3.430 3.510 3,222,000 11,162,760 3.4645 2.110 2.104 2.110 2.092 2.141 5,282,840 2.1130 0.00%
2017-02-28 0 3.460 3.460 3.470 3.460 3.530 2,224,000 7,759,730 3.4891 2.110 2.110 2.116 2.110 2.153 3,646,504 2.1280 -1.14%
2017-02-27 0 3.500 3.500 3.530 3.500 3.550 3,428,000 12,062,840 3.5189 2.135 2.135 2.153 2.135 2.165 5,620,601 2.1462 -1.13%
2017-02-24 0 3.540 3.540 3.550 3.530 3.610 2,904,000 10,327,560 3.5563 2.159 2.159 2.165 2.153 2.202 4,761,442 2.1690 -1.67%
2017-02-23 0 3.600 3.590 3.600 3.530 3.600 5,039,656 18,019,624 3.5756 2.196 2.190 2.196 2.153 2.196 8,263,096 2.1807 0.56%
2017-02-22 0 3.580 3.560 3.580 3.500 3.580 4,554,000 16,156,530 3.5478 2.183 2.171 2.183 2.135 2.183 7,466,807 2.1638 1.70%
2017-02-21 0 3.520 3.510 3.520 3.500 3.590 3,227,000 11,378,180 3.5259 2.147 2.141 2.147 2.135 2.190 5,291,038 2.1505 0.00%
2017-02-20 0 3.520 3.510 3.520 3.480 3.610 3,978,000 14,041,260 3.5297 2.147 2.141 2.147 2.122 2.202 6,522,389 2.1528 -1.95%
2017-02-17 0 3.590 3.580 3.590 3.580 3.670 3,897,570 14,075,946 3.6115 2.190 2.183 2.190 2.183 2.238 6,390,515 2.2026 -1.91%
2017-02-16 0 3.660 3.660 3.670 3.630 3.710 3,344,000 12,228,560 3.6569 2.232 2.232 2.238 2.214 2.263 5,482,873 2.2303 -0.27%
2017-02-15 0 3.670 3.660 3.670 3.640 3.710 5,780,000 21,316,870 3.6880 2.238 2.232 2.238 2.220 2.263 9,476,976 2.2493 0.27%
2017-02-14 0 3.660 3.650 3.660 3.560 3.680 4,682,000 16,928,220 3.6156 2.232 2.226 2.232 2.171 2.244 7,676,678 2.2051 1.67%
2017-02-13 0 3.600 3.590 3.600 3.590 3.670 2,801,062 10,125,391 3.6148 2.196 2.190 2.196 2.190 2.238 4,592,664 2.2047 0.28%
2017-02-10 0 3.590 3.580 3.590 3.570 3.700 7,842,000 28,533,780 3.6386 2.190 2.183 2.190 2.177 2.257 12,857,862 2.2192 0.84%
2017-02-09 0 3.560 3.560 3.570 3.560 3.670 5,855,800 21,194,674 3.6194 2.171 2.171 2.177 2.171 2.238 9,601,259 2.2075 -1.11%
2017-02-08 0 3.600 3.590 3.600 3.450 3.660 8,978,000 32,290,370 3.5966 2.196 2.190 2.196 2.104 2.232 14,720,465 2.1936 3.75%
2017-02-07 0 3.470 3.460 3.470 3.400 3.530 8,554,000 29,643,360 3.4654 2.116 2.110 2.116 2.074 2.153 14,025,268 2.1136 -2.53%
2017-02-06 0 3.560 3.560 3.580 3.460 3.600 4,474,000 15,804,440 3.5325 2.171 2.171 2.183 2.110 2.196 7,335,638 2.1545 1.71%
2017-02-03 0 3.500 3.490 3.500 3.460 3.520 2,258,380 7,886,395 3.4921 2.135 2.129 2.135 2.110 2.147 3,702,874 2.1298 0.86%
2017-02-02 0 3.470 3.470 3.490 3.470 3.510 2,481,656 8,670,298 3.4938 2.116 2.116 2.129 2.116 2.141 4,068,961 2.1308 -1.14%
2017-02-01 0 3.510 3.490 3.520 3.460 3.540 1,558,000 5,456,380 3.5022 2.141 2.129 2.147 2.110 2.159 2,554,520 2.1360 -0.28%
2017-01-27 0 3.520 3.520 3.530 3.500 3.580 3,669,800 12,926,316 3.5223 2.147 2.147 2.153 2.135 2.183 6,017,060 2.1483 -2.49%
2017-01-26 0 3.610 3.590 3.610 3.540 3.640 2,038,000 7,339,250 3.6012 2.202 2.190 2.202 2.159 2.220 3,341,536 2.1964 0.56%
2017-01-25 0 3.590 3.590 3.610 3.520 3.610 2,078,000 7,433,550 3.5773 2.190 2.190 2.202 2.147 2.202 3,407,120 2.1818 0.00%
2017-01-24 0 3.590 3.550 3.590 3.480 3.600 2,869,041 10,216,871 3.5611 2.190 2.165 2.190 2.122 2.196 4,704,123 2.1719 1.41%
2017-01-23 0 3.540 3.540 3.550 3.540 3.640 3,957,000 14,193,368 3.5869 2.159 2.159 2.165 2.159 2.220 6,487,957 2.1876 -0.84%
2017-01-20 0 3.570 3.570 3.600 3.510 3.610 6,836,000 24,423,924 3.5728 2.177 2.177 2.196 2.141 2.202 11,208,409 2.1791 -0.56%
2017-01-19 0 3.590 3.580 3.590 3.520 3.590 4,354,600 15,550,568 3.5711 2.190 2.183 2.190 2.147 2.190 7,139,868 2.1780 1.13%
2017-01-18 0 3.550 3.540 3.550 3.410 3.550 7,166,500 25,289,625 3.5289 2.165 2.159 2.165 2.080 2.165 11,750,302 2.1523 4.41%
2017-01-17 0 3.400 3.400 3.410 3.310 3.400 3,512,000 11,770,390 3.3515 2.074 2.074 2.080 2.019 2.074 5,758,328 2.0441 2.10%
2017-01-16 0 3.330 3.330 3.340 3.320 3.450 4,418,000 14,888,483 3.3700 2.031 2.031 2.037 2.025 2.104 7,243,820 2.0553 -4.03%
2017-01-13 0 3.470 3.470 3.480 3.430 3.480 2,005,656 6,953,009 3.4667 2.116 2.116 2.122 2.092 2.122 3,288,504 2.1143 0.58%
2017-01-12 0 3.450 3.450 3.470 3.400 3.490 1,302,000 4,491,560 3.4497 2.104 2.104 2.116 2.074 2.129 2,134,779 2.1040 0.00%
2017-01-11 0 3.450 3.450 3.480 3.420 3.540 4,395,086 15,273,493 3.4751 2.104 2.104 2.122 2.086 2.159 7,206,250 2.1195 -2.54%
2017-01-10 0 3.540 3.520 3.540 3.350 3.550 6,924,000 24,039,640 3.4719 2.159 2.147 2.159 2.043 2.165 11,352,695 2.1175 5.36%
2017-01-09 0 3.360 3.360 3.380 3.310 3.440 2,696,000 9,109,490 3.3789 2.049 2.049 2.061 2.019 2.098 4,420,402 2.0608 1.51%
2017-01-06 0 3.310 3.310 3.320 3.210 3.340 990,898 3,279,607 3.3097 2.019 2.019 2.025 1.958 2.037 1,624,691 2.0186 0.30%
2017-01-05 0 3.300 3.300 3.310 3.260 3.340 922,000 3,028,960 3.2852 2.013 2.013 2.019 1.988 2.037 1,511,725 2.0036 0.61%
2017-01-04 0 3.280 3.280 3.300 3.250 3.330 3,233,400 10,653,442 3.2948 2.000 2.000 2.013 1.982 2.031 5,301,532 2.0095 0.00%
2017-01-03 0 3.280 3.280 3.290 3.260 3.320 842,000 2,775,810 3.2967 2.000 2.000 2.007 1.988 2.025 1,380,556 2.0106 -0.30%
2016-12-30 0 3.290 3.290 3.310 3.160 3.300 2,209,000 7,196,890 3.2580 2.007 2.007 2.019 1.927 2.013 3,621,910 1.9870 3.13%
2016-12-29 0 3.190 3.170 3.190 3.080 3.190 1,280,394 4,048,637 3.1620 1.946 1.933 1.946 1.878 1.946 2,099,353 1.9285 2.24%
2016-12-28 0 3.120 3.100 3.120 3.100 3.170 3,884,122 12,198,530 3.1406 1.903 1.891 1.903 1.891 1.933 6,368,465 1.9155 -1.27%
2016-12-23 0 3.160 3.160 3.170 3.160 3.200 832,000 2,647,620 3.1822 1.927 1.927 1.933 1.927 1.952 1,364,160 1.9408 -2.17%
2016-12-22 0 3.230 3.200 3.230 3.180 3.250 1,450,000 4,658,106 3.2125 1.970 1.952 1.970 1.939 1.982 2,377,442 1.9593 -0.62%
2016-12-21 0 3.250 3.250 3.260 3.200 3.260 1,601,900 5,205,759 3.2497 1.982 1.982 1.988 1.952 1.988 2,626,500 1.9820 0.93%
2016-12-20 0 3.220 3.210 3.220 3.200 3.270 1,874,000 6,062,700 3.2352 1.964 1.958 1.964 1.952 1.994 3,072,639 1.9731 0.00%
2016-12-19 0 3.220 3.220 3.240 3.170 3.270 1,574,000 5,067,238 3.2193 1.964 1.964 1.976 1.933 1.994 2,580,754 1.9635 0.62%
2016-12-16 0 3.200 3.200 3.230 3.170 3.270 1,902,628 6,127,313 3.2204 1.952 1.952 1.970 1.933 1.994 3,119,578 1.9641 -0.93%
2016-12-15 0 3.230 3.230 3.240 3.200 3.300 1,696,688 5,475,157 3.2270 1.970 1.970 1.976 1.952 2.013 2,781,915 1.9681 -1.82%
2016-12-14 0 3.290 3.260 3.290 3.260 3.390 1,484,000 4,919,080 3.3147 2.007 1.988 2.007 1.988 2.068 2,433,189 2.0217 -0.90%
2016-12-13 0 3.320 3.310 3.320 3.180 3.350 2,925,187 9,624,554 3.2902 2.025 2.019 2.025 1.939 2.043 4,796,181 2.0067 4.73%
2016-12-12 0 3.170 3.170 3.200 3.110 3.340 4,412,000 14,207,380 3.2202 1.933 1.933 1.952 1.897 2.037 7,233,982 1.9640 -4.23%
2016-12-09 0 3.310 3.310 3.320 3.250 3.330 4,051,000 13,375,940 3.3019 2.019 2.019 2.025 1.982 2.031 6,642,081 2.0138 -0.60%
2016-12-08 0 3.330 3.320 3.330 3.250 3.430 4,183,900 13,968,458 3.3386 2.031 2.025 2.031 1.982 2.092 6,859,986 2.0362 -1.77%
2016-12-07 0 3.390 3.360 3.390 3.250 3.400 3,596,000 12,055,800 3.3526 2.068 2.049 2.068 1.982 2.074 5,896,056 2.0447 3.99%
2016-12-06 0 3.260 3.260 3.270 3.160 3.280 2,558,000 8,295,730 3.2431 1.988 1.988 1.994 1.927 2.000 4,194,136 1.9779 2.52%
2016-12-05 0 3.180 3.180 3.210 3.150 3.280 3,040,000 9,745,320 3.2057 1.939 1.939 1.958 1.921 2.000 4,984,430 1.9552 -1.24%
2016-12-02 0 3.220 3.220 3.240 3.210 3.320 4,066,000 13,213,922 3.2499 1.964 1.964 1.976 1.958 2.025 6,666,675 1.9821 -2.72%
2016-12-01 0 3.310 3.300 3.320 3.300 3.440 5,541,800 18,517,530 3.3414 2.019 2.013 2.025 2.013 2.098 9,086,419 2.0379 -2.07%
2016-11-30 0 3.380 3.380 3.390 3.370 3.450 2,416,000 8,216,660 3.4009 2.061 2.061 2.068 2.055 2.104 3,961,310 2.0742 -0.88%
2016-11-29 0 3.410 3.390 3.410 3.390 3.480 3,268,500 11,144,220 3.4096 2.080 2.068 2.080 2.068 2.122 5,359,082 2.0795 -1.73%
2016-11-28 0 3.470 3.470 3.490 3.390 3.530 3,188,000 11,130,730 3.4914 2.116 2.116 2.129 2.068 2.153 5,227,093 2.1294 2.36%
2016-11-25 0 3.390 3.390 3.410 3.360 3.450 3,332,000 11,317,360 3.3966 2.068 2.068 2.080 2.049 2.104 5,463,198 2.0716 -0.59%
2016-11-24 0 3.410 3.410 3.430 3.370 3.430 2,410,000 8,211,430 3.4072 2.080 2.080 2.092 2.055 2.092 3,951,473 2.0781 -1.16%
2016-11-23 0 3.450 3.440 3.450 3.430 3.520 1,554,000 5,371,320 3.4564 2.104 2.098 2.104 2.092 2.147 2,547,962 2.1081 -1.15%
2016-11-22 0 3.490 3.470 3.490 3.360 3.530 4,570,000 15,792,850 3.4558 2.129 2.116 2.129 2.049 2.153 7,493,041 2.1077 2.65%
2016-11-21 0 3.400 3.400 3.420 3.400 3.510 2,963,000 10,174,930 3.4340 2.074 2.074 2.086 2.074 2.141 4,858,180 2.0944 -2.58%
2016-11-18 0 3.490 3.490 3.500 3.490 3.860 10,388,466 37,209,934 3.5819 2.129 2.129 2.135 2.129 2.354 17,033,086 2.1846 -6.93%
2016-11-17 0 3.750 3.720 3.750 3.610 3.750 3,651,000 13,552,790 3.7121 2.287 2.269 2.287 2.202 2.287 5,986,235 2.2640 0.00%
2016-11-16 0 3.750 3.750 3.760 3.550 3.780 7,896,000 29,442,750 3.7288 2.287 2.287 2.293 2.165 2.305 12,946,401 2.2742 5.63%
2016-11-15 0 3.550 3.540 3.550 3.480 3.560 1,477,000 5,214,570 3.5305 2.165 2.159 2.165 2.122 2.171 2,421,712 2.1533 1.43%
2016-11-14 0 3.500 3.500 3.520 3.460 3.530 1,856,000 6,491,020 3.4973 2.135 2.135 2.147 2.110 2.153 3,043,126 2.1330 -2.23%
2016-11-11 0 3.580 3.560 3.580 3.450 3.580 1,383,088 4,869,565 3.5208 2.183 2.171 2.183 2.104 2.183 2,267,732 2.1473 1.70%
2016-11-10 0 3.520 3.500 3.520 3.450 3.550 1,944,000 6,807,770 3.5019 2.147 2.135 2.147 2.104 2.165 3,187,412 2.1358 2.03%
2016-11-09 0 3.450 3.430 3.460 3.320 3.530 3,034,000 10,289,398 3.3914 2.104 2.092 2.110 2.025 2.153 4,974,592 2.0684 -2.27%
2016-11-08 0 3.530 3.510 3.530 3.480 3.570 1,332,000 4,682,510 3.5154 2.153 2.141 2.153 2.122 2.177 2,183,967 2.1440 0.86%
2016-11-07 0 3.500 3.480 3.500 3.370 3.520 1,642,000 5,642,460 3.4363 2.135 2.122 2.135 2.055 2.147 2,692,248 2.0958 3.55%
2016-11-04 0 3.380 3.380 3.410 3.320 3.450 2,315,104 7,837,287 3.3853 2.061 2.061 2.080 2.025 2.104 3,795,880 2.0647 -3.43%
2016-11-03 0 3.500 3.490 3.500 3.470 3.510 1,076,000 3,762,086 3.4964 2.135 2.129 2.135 2.116 2.141 1,764,226 2.1324 0.57%
2016-11-02 0 3.480 3.470 3.480 3.460 3.530 2,344,000 8,167,074 3.4842 2.122 2.116 2.122 2.110 2.153 3,843,258 2.1250 -2.25%
2016-11-01 0 3.560 3.530 3.560 3.400 3.590 3,654,000 12,764,480 3.4933 2.171 2.153 2.171 2.074 2.190 5,991,154 2.1306 3.49%
2016-10-31 0 3.440 3.440 3.450 3.440 3.520 1,848,400 6,412,284 3.4691 2.098 2.098 2.104 2.098 2.147 3,030,665 2.1158 -2.27%
2016-10-28 0 3.520 3.520 3.540 3.500 3.580 2,052,000 7,227,432 3.5221 2.147 2.147 2.159 2.135 2.183 3,364,490 2.1482 -1.68%
2016-10-27 0 3.580 3.550 3.580 3.510 3.590 1,270,000 4,504,220 3.5466 2.183 2.165 2.183 2.141 2.190 2,082,311 2.1631 0.00%
2016-10-26 0 3.580 3.560 3.580 3.550 3.610 1,526,000 5,454,280 3.5742 2.183 2.171 2.183 2.165 2.202 2,502,053 2.1799 -0.28%
2016-10-25 0 3.590 3.580 3.600 3.580 3.700 1,768,000 6,380,270 3.6088 2.190 2.183 2.196 2.183 2.257 2,898,840 2.2010 -2.18%
2016-10-24 0 3.670 3.640 3.670 3.590 3.700 2,308,000 8,399,020 3.6391 2.238 2.220 2.238 2.190 2.257 3,784,232 2.2195 0.00%
2016-10-20 0 3.670 3.640 3.670 3.640 3.760 2,308,000 8,452,640 3.6623 2.238 2.220 2.238 2.220 2.293 3,784,232 2.2336 -1.34%
2016-10-19 0 3.720 3.720 3.730 3.610 3.730 2,568,000 9,491,222 3.6960 2.269 2.269 2.275 2.202 2.275 4,210,532 2.2542 1.92%
2016-10-18 0 3.650 3.630 3.650 3.620 3.710 2,304,000 8,409,720 3.6501 2.226 2.214 2.226 2.208 2.263 3,777,673 2.2262 -0.27%
2016-10-17 0 3.660 3.640 3.660 3.630 3.750 4,227,000 15,629,950 3.6976 2.232 2.220 2.232 2.214 2.287 6,930,653 2.2552 0.83%
2016-10-14 0 3.630 3.620 3.630 3.590 3.670 1,162,000 4,220,316 3.6319 2.214 2.208 2.214 2.190 2.238 1,905,233 2.2151 0.55%
2016-10-13 0 3.610 3.590 3.620 3.570 3.700 2,080,000 7,526,870 3.6187 2.202 2.190 2.208 2.177 2.257 3,410,400 2.2070 -1.10%
2016-10-12 0 3.650 3.640 3.650 3.620 3.800 3,595,443 13,120,565 3.6492 2.226 2.220 2.226 2.208 2.318 5,895,143 2.2257 -3.44%
2016-10-11 0 3.780 3.770 3.780 3.680 3.900 4,451,759 16,661,730 3.7427 2.305 2.299 2.305 2.244 2.379 7,299,172 2.2827 -1.05%
2016-10-07 0 3.820 3.800 3.820 3.780 3.940 1,594,000 6,095,006 3.8237 2.330 2.318 2.330 2.305 2.403 2,613,547 2.3321 -1.55%
2016-10-06 0 3.880 3.880 3.890 3.720 3.920 5,376,506 20,581,529 3.8280 2.366 2.366 2.373 2.269 2.391 8,815,401 2.3347 3.74%
2016-10-05 0 3.740 3.700 3.740 3.620 3.740 3,030,552 11,151,213 3.6796 2.281 2.257 2.281 2.208 2.281 4,968,939 2.2442 1.36%
2016-10-04 0 3.690 3.680 3.690 3.510 3.690 1,698,000 6,151,740 3.6229 2.251 2.244 2.251 2.141 2.251 2,784,067 2.2096 3.07%
2016-10-03 0 3.580 3.560 3.580 3.520 3.640 892,000 3,172,450 3.5566 2.183 2.171 2.183 2.147 2.220 1,462,537 2.1691 0.85%
2016-09-30 0 3.550 3.550 3.570 3.540 3.650 3,532,000 12,622,290 3.5737 2.165 2.165 2.177 2.159 2.226 5,791,121 2.1796 -3.01%
2016-09-29 0 3.660 3.630 3.660 3.430 3.680 6,418,065 22,981,023 3.5807 2.232 2.214 2.232 2.092 2.244 10,523,157 2.1839 7.02%
2016-09-28 0 3.420 3.420 3.430 3.390 3.550 6,016,000 20,671,342 3.4361 2.086 2.086 2.092 2.068 2.165 9,863,925 2.0957 -2.84%
2016-09-27 0 3.520 3.510 3.520 3.500 3.580 2,380,000 8,356,120 3.5110 2.147 2.141 2.147 2.135 2.183 3,902,284 2.1413 -1.12%
2016-09-26 0 3.560 3.550 3.560 3.490 3.600 4,196,000 14,865,880 3.5429 2.171 2.165 2.171 2.129 2.196 6,879,825 2.1608 0.28%
2016-09-23 0 3.550 3.550 3.560 3.540 3.740 7,192,000 25,878,640 3.5983 2.165 2.165 2.171 2.159 2.281 11,792,112 2.1946 -4.05%
2016-09-22 0 3.700 3.690 3.700 3.630 3.770 4,142,000 15,326,620 3.7003 2.257 2.251 2.257 2.214 2.299 6,791,286 2.2568 0.27%
2016-09-21 0 3.690 3.670 3.690 3.640 3.750 4,072,000 14,985,870 3.6802 2.251 2.238 2.251 2.220 2.287 6,676,513 2.2446 -0.27%
2016-09-20 0 3.700 3.680 3.700 3.640 3.720 6,670,000 24,441,500 3.6644 2.257 2.244 2.257 2.220 2.269 10,936,233 2.2349 2.21%
2016-09-19 0 3.620 3.620 3.630 3.620 3.770 9,590,000 35,180,410 3.6684 2.208 2.208 2.214 2.208 2.299 15,723,909 2.2374 -2.69%
2016-09-15 0 3.720 3.720 3.750 3.680 3.750 2,894,634 10,750,281 3.7139 2.269 2.269 2.287 2.244 2.287 4,746,086 2.2651 0.27%
2016-09-14 0 3.710 3.720 3.730 3.650 3.730 5,510,000 20,407,470 3.7037 2.263 2.269 2.275 2.226 2.275 9,034,280 2.2589 -0.54%
2016-09-13 0 3.730 3.700 3.730 3.660 3.780 5,109,670 19,001,400 3.7187 2.275 2.257 2.275 2.232 2.305 8,377,892 2.2680 3.61%
2016-09-12 0 3.600 3.590 3.600 3.550 3.700 11,178,295 40,226,196 3.5986 2.196 2.190 2.196 2.165 2.257 18,328,102 2.1948 -2.96%
2016-09-09 0 3.710 3.700 3.710 3.650 3.780 7,286,000 27,058,540 3.7138 2.263 2.257 2.263 2.226 2.305 11,946,236 2.2650 0.54%
2016-09-08 0 3.690 3.680 3.690 3.610 3.720 3,408,000 12,476,960 3.6611 2.251 2.244 2.251 2.202 2.269 5,587,808 2.2329 0.82%
2016-09-07 0 3.660 3.650 3.660 3.550 3.740 12,412,000 45,468,380 3.6633 2.232 2.226 2.232 2.165 2.281 20,350,903 2.2342 0.27%
2016-09-06 0 3.650 3.650 3.660 3.600 3.670 6,466,000 23,570,580 3.6453 2.226 2.226 2.232 2.196 2.238 10,601,752 2.2233 1.73%
2016-09-05 0 3.600 3.600 3.620 3.550 3.650 5,657,074 20,399,966 3.6061 2.188 2.188 2.200 2.158 2.219 9,306,446 2.1920 1.41%
2016-09-02 0 3.550 3.540 3.550 3.500 3.570 3,089,074 10,959,584 3.5479 2.158 2.152 2.158 2.128 2.170 5,081,832 2.1566 1.43%
2016-09-01 0 3.500 3.480 3.500 3.450 3.570 5,740,000 20,026,460 3.4889 2.128 2.115 2.128 2.097 2.170 9,442,867 2.1208 0.00%
2016-08-31 0 3.500 3.500 3.520 3.420 3.530 6,664,000 23,222,700 3.4848 2.128 2.128 2.140 2.079 2.146 10,962,939 2.1183 0.00%
2016-08-30 0 3.500 3.490 3.500 3.450 3.580 6,376,000 22,241,960 3.4884 2.128 2.121 2.128 2.097 2.176 10,489,150 2.1205 0.00%
2016-08-29 0 3.500 3.480 3.500 3.460 3.700 18,702,000 66,269,568 3.5434 2.128 2.115 2.128 2.103 2.249 30,766,638 2.1539 0.86%
2016-08-26 0 3.470 3.470 3.490 3.230 3.550 20,439,040 70,190,846 3.4342 2.109 2.109 2.121 1.963 2.158 33,624,241 2.0875 8.10%
2016-08-25 0 3.210 3.200 3.210 3.020 3.210 18,328,600 57,391,000 3.1312 1.951 1.945 1.951 1.836 1.951 30,152,358 1.9034 5.25%
2016-08-24 0 3.050 3.040 3.050 3.020 3.080 11,916,305 36,306,411 3.0468 1.854 1.848 1.854 1.836 1.872 19,603,499 1.8520 0.00%
2016-08-23 0 3.050 3.040 3.050 3.010 3.200 10,340,000 32,029,900 3.0977 1.854 1.848 1.854 1.830 1.945 17,010,322 1.8830 0.33%
2016-08-22 0 3.040 3.040 3.050 3.020 3.150 2,036,000 6,261,400 3.0753 1.848 1.848 1.854 1.836 1.915 3,349,421 1.8694 -0.98%
2016-08-19 0 3.070 3.070 3.080 3.060 3.180 2,196,000 6,798,470 3.0958 1.866 1.866 1.872 1.860 1.933 3,612,637 1.8819 -2.54%
2016-08-18 0 3.150 3.140 3.150 3.080 3.160 2,636,000 8,224,720 3.1202 1.915 1.909 1.915 1.872 1.921 4,336,481 1.8966 0.32%
2016-08-17 0 3.140 3.110 3.140 3.120 3.180 3,302,000 10,403,060 3.1505 1.909 1.890 1.909 1.897 1.933 5,432,116 1.9151 0.96%
2016-08-16 0 3.110 3.110 3.130 3.050 3.170 4,092,000 12,711,580 3.1064 1.890 1.890 1.903 1.854 1.927 6,731,744 1.8883 0.32%
2016-08-15 0 3.100 3.080 3.100 3.050 3.120 4,758,000 14,738,820 3.0977 1.884 1.872 1.884 1.854 1.897 7,827,380 1.8830 1.64%
2016-08-12 0 3.050 3.030 3.050 3.030 3.070 2,716,000 8,278,180 3.0479 1.854 1.842 1.854 1.842 1.866 4,468,088 1.8527 0.33%
2016-08-11 0 3.040 3.020 3.040 3.010 3.080 1,461,119 4,434,384 3.0349 1.848 1.836 1.848 1.830 1.872 2,403,685 1.8448 -0.33%
2016-08-10 0 3.050 3.050 3.070 3.040 3.130 3,328,600 10,257,626 3.0817 1.854 1.854 1.866 1.848 1.903 5,475,876 1.8732 -1.93%
2016-08-09 0 3.110 3.100 3.110 3.050 3.120 3,336,000 10,316,620 3.0925 1.890 1.884 1.890 1.854 1.897 5,488,050 1.8798 0.97%
2016-08-08 0 3.080 3.080 3.100 3.010 3.110 4,087,327 12,523,307 3.0639 1.872 1.872 1.884 1.830 1.890 6,724,057 1.8625 1.65%
2016-08-05 0 3.030 3.020 3.030 3.000 3.030 3,050,000 9,187,360 3.0122 1.842 1.836 1.842 1.824 1.842 5,017,551 1.8310 1.34%
2016-08-04 0 2.990 2.980 2.990 2.860 3.010 4,675,190 13,616,791 2.9126 1.818 1.811 1.818 1.738 1.830 7,691,150 1.7704 2.75%
2016-08-03 0 2.910 2.910 2.920 2.910 2.990 2,576,000 7,562,040 2.9356 1.769 1.769 1.775 1.769 1.818 4,237,775 1.7844 -2.02%
2016-08-01 0 2.970 2.970 2.980 2.960 3.010 1,740,000 5,176,974 2.9753 1.805 1.805 1.811 1.799 1.830 2,862,472 1.8086 0.68%
2016-07-29 0 2.950 2.950 2.970 2.950 2.990 2,582,000 7,646,660 2.9615 1.793 1.793 1.805 1.793 1.818 4,247,645 1.8002 -1.99%
2016-07-28 0 3.010 3.000 3.010 2.950 3.040 4,172,000 12,436,990 2.9811 1.830 1.824 1.830 1.793 1.848 6,863,352 1.8121 -0.99%
2016-07-27 0 3.040 3.040 3.050 2.980 3.090 5,476,000 16,625,190 3.0360 1.848 1.848 1.854 1.811 1.878 9,008,561 1.8455 0.33%
2016-07-26 0 3.030 3.010 3.040 2.840 3.030 6,308,000 18,780,822 2.9773 1.842 1.830 1.848 1.726 1.842 10,377,283 1.8098 5.57%
2016-07-25 0 2.870 2.870 2.880 2.850 2.880 1,504,000 4,306,160 2.8631 1.745 1.745 1.751 1.732 1.751 2,474,229 1.7404 0.35%
2016-07-22 0 2.860 2.840 2.860 2.820 2.860 1,984,000 5,637,850 2.8417 1.738 1.726 1.738 1.714 1.738 3,263,876 1.7273 0.00%
2016-07-21 0 2.860 2.840 2.860 2.820 2.890 1,600,000 4,583,700 2.8648 1.738 1.726 1.738 1.714 1.757 2,632,158 1.7414 0.70%
2016-07-20 0 2.840 2.840 2.850 2.800 2.870 1,210,000 3,436,600 2.8402 1.726 1.726 1.732 1.702 1.745 1,990,570 1.7264 0.00%
2016-07-19 0 2.840 2.840 2.850 2.820 2.920 1,858,000 5,297,460 2.8512 1.726 1.726 1.732 1.714 1.775 3,056,594 1.7331 0.00%
2016-07-18 0 2.840 2.840 2.850 2.750 2.850 1,900,000 5,339,050 2.8100 1.726 1.726 1.732 1.672 1.732 3,125,688 1.7081 -0.70%
2016-07-15 0 2.860 2.860 2.870 2.840 2.930 5,198,262 14,997,314 2.8851 1.738 1.738 1.745 1.726 1.781 8,551,655 1.7537 1.78%
2016-07-14 0 2.810 2.800 2.820 2.670 2.880 4,482,000 12,470,600 2.7824 1.708 1.702 1.714 1.623 1.751 7,373,333 1.6913 1.81%
2016-07-13 0 2.760 2.750 2.760 2.690 2.800 4,146,000 11,403,970 2.7506 1.678 1.672 1.678 1.635 1.702 6,820,580 1.6720 1.10%
2016-07-12 0 2.730 2.730 2.740 2.650 2.740 5,109,275 13,779,827 2.6970 1.659 1.659 1.666 1.611 1.666 8,405,262 1.6394 3.41%
2016-07-11 0 2.640 2.640 2.660 2.570 2.690 5,480,932 14,439,997 2.6346 1.605 1.605 1.617 1.562 1.635 9,016,675 1.6015 2.72%
2016-07-08 0 2.570 2.570 2.580 2.540 2.600 3,262,462 8,350,823 2.5597 1.562 1.562 1.568 1.544 1.580 5,367,072 1.5559 -1.91%
2016-07-07 0 2.620 2.620 2.630 2.520 2.630 3,710,000 9,575,590 2.5810 1.593 1.593 1.599 1.532 1.599 6,103,317 1.5689 3.97%
2016-07-06 0 2.520 2.510 2.520 2.500 2.560 2,304,364 5,802,833 2.5182 1.532 1.526 1.532 1.520 1.556 3,790,907 1.5307 -1.95%
2016-07-05 0 2.570 2.560 2.580 2.560 2.630 1,676,000 4,348,010 2.5943 1.562 1.556 1.568 1.556 1.599 2,757,186 1.5770 -1.91%
2016-07-04 0 2.620 2.600 2.620 2.560 2.620 2,720,000 7,050,700 2.5922 1.593 1.580 1.593 1.556 1.593 4,474,669 1.5757 1.95%
2016-06-30 0 2.570 2.570 2.580 2.510 2.600 2,798,000 7,182,060 2.5669 1.562 1.562 1.568 1.526 1.580 4,602,987 1.5603 1.18%
2016-06-29 0 2.540 2.530 2.540 2.450 2.570 1,998,000 5,034,520 2.5198 1.544 1.538 1.544 1.489 1.562 3,286,907 1.5317 3.67%
2016-06-28 0 2.450 2.450 2.460 2.440 2.490 1,700,000 4,189,730 2.4645 1.489 1.489 1.495 1.483 1.514 2,796,668 1.4981 -1.61%
2016-06-27 0 2.490 2.490 2.500 2.460 2.510 1,449,300 3,610,752 2.4914 1.514 1.514 1.520 1.495 1.526 2,384,242 1.5144 -0.80%
2016-06-24 0 2.510 2.500 2.510 2.460 2.570 3,462,000 8,660,760 2.5017 1.526 1.520 1.526 1.495 1.562 5,695,332 1.5207 -2.33%
2016-06-23 0 2.570 2.560 2.570 2.550 2.610 1,902,000 4,899,880 2.5762 1.562 1.556 1.562 1.550 1.587 3,128,978 1.5660 -0.39%
2016-06-22 0 2.580 2.580 2.590 2.520 2.590 3,846,000 9,829,360 2.5557 1.568 1.568 1.574 1.532 1.574 6,327,050 1.5535 1.57%
2016-06-21 0 2.540 2.530 2.540 2.510 2.560 4,310,000 10,928,200 2.5355 1.544 1.538 1.544 1.526 1.556 7,090,376 1.5413 0.00%
2016-06-20 0 2.540 2.520 2.540 2.520 2.580 2,182,000 5,518,290 2.5290 1.544 1.532 1.544 1.532 1.568 3,589,606 1.5373 2.01%
2016-06-17 0 2.490 2.490 2.510 2.480 2.580 3,694,000 9,246,338 2.5031 1.514 1.514 1.526 1.508 1.568 6,076,995 1.5215 -0.40%
2016-06-16 0 2.500 2.490 2.510 2.470 2.560 11,618,319 28,713,360 2.4714 1.520 1.514 1.526 1.501 1.556 19,113,283 1.5023 -3.10%
2016-06-15 0 2.580 2.580 2.590 2.520 2.610 1,558,000 4,007,100 2.5720 1.568 1.568 1.574 1.532 1.587 2,563,064 1.5634 1.98%
2016-06-14 0 2.530 2.530 2.550 2.530 2.620 3,552,000 9,120,900 2.5678 1.538 1.538 1.550 1.538 1.593 5,843,391 1.5609 -2.69%
2016-06-13 0 2.600 2.600 2.610 2.600 2.660 4,536,266 11,897,629 2.6228 1.580 1.580 1.587 1.580 1.617 7,462,606 1.5943 -2.26%
2016-06-10 0 2.670 2.680 2.690 2.660 2.790 1,812,000 4,919,990 2.7152 1.617 1.623 1.629 1.611 1.690 2,992,126 1.6443 -3.96%
2016-06-08 0 2.780 2.760 2.780 2.760 2.890 3,724,000 10,433,950 2.8018 1.684 1.671 1.684 1.671 1.750 6,149,379 1.6967 -3.81%
2016-06-07 0 2.890 2.880 2.890 2.850 2.920 4,676,000 13,480,470 2.8829 1.750 1.744 1.750 1.726 1.768 7,721,401 1.7459 0.70%
2016-06-06 0 2.870 2.850 2.870 2.840 2.870 4,014,000 11,480,410 2.8601 1.738 1.726 1.738 1.720 1.738 6,628,252 1.7320 0.00%
2016-06-03 0 2.870 2.870 2.890 2.840 2.920 3,996,000 11,515,360 2.8817 1.738 1.738 1.750 1.720 1.768 6,598,529 1.7451 -0.69%
2016-06-02 0 2.890 2.890 2.900 2.800 2.950 4,788,000 13,724,850 2.8665 1.750 1.750 1.756 1.696 1.786 7,906,345 1.7359 0.70%
2016-06-01 0 2.870 2.870 2.880 2.720 2.880 7,129,534 19,804,189 2.7778 1.738 1.738 1.744 1.647 1.744 11,772,881 1.6822 3.24%
2016-05-31 0 2.780 2.750 2.780 2.730 2.800 3,314,000 9,136,482 2.7569 1.684 1.665 1.684 1.653 1.696 5,472,353 1.6696 1.09%
2016-05-30 0 2.750 2.750 2.760 2.690 2.760 1,398,000 3,821,130 2.7333 1.665 1.665 1.671 1.629 1.671 2,308,494 1.6552 2.23%
2016-05-27 0 2.690 2.680 2.690 2.640 2.700 1,932,000 5,166,040 2.6739 1.629 1.623 1.629 1.599 1.635 3,190,280 1.6193 1.13%
2016-05-26 0 2.660 2.640 2.660 2.640 2.730 2,648,000 7,102,020 2.6820 1.611 1.599 1.611 1.599 1.653 4,372,598 1.6242 -1.48%
2016-05-25 0 2.700 2.690 2.700 2.670 2.730 1,006,000 2,720,994 2.7048 1.635 1.629 1.635 1.617 1.653 1,661,191 1.6380 1.89%
2016-05-24 0 2.650 2.650 2.660 2.640 2.710 1,158,000 3,082,370 2.6618 1.605 1.605 1.611 1.599 1.641 1,912,186 1.6120 -1.12%
2016-05-23 0 2.680 2.680 2.690 2.670 2.740 1,272,000 3,440,030 2.7044 1.623 1.623 1.629 1.617 1.659 2,100,433 1.6378 -1.47%
2016-05-20 0 2.720 2.720 2.730 2.680 2.760 774,000 2,105,680 2.7205 1.647 1.647 1.653 1.623 1.671 1,278,093 1.6475 -0.37%
2016-05-19 0 2.730 2.730 2.750 2.720 2.790 958,000 2,641,280 2.7571 1.653 1.653 1.665 1.647 1.690 1,581,930 1.6697 -1.80%
2016-05-18 0 2.780 2.780 2.790 2.770 2.830 727,143 2,028,227 2.7893 1.684 1.684 1.690 1.677 1.714 1,200,719 1.6892 -2.80%
2016-05-17 0 2.860 2.850 2.890 2.800 2.890 1,822,000 5,173,370 2.8394 1.732 1.726 1.750 1.696 1.750 3,008,638 1.7195 -0.35%
2016-05-16 0 2.870 2.860 2.870 2.720 2.870 1,224,000 3,472,970 2.8374 1.738 1.732 1.738 1.647 1.738 2,021,171 1.7183 2.87%
2016-05-13 0 2.790 2.790 2.800 2.770 2.830 1,716,000 4,808,530 2.8022 1.690 1.690 1.696 1.677 1.714 2,833,602 1.6970 -0.36%
2016-05-12 0 2.800 2.780 2.800 2.700 2.800 2,128,000 5,865,650 2.7564 1.696 1.684 1.696 1.635 1.696 3,513,931 1.6693 2.56%
2016-05-11 0 2.730 2.730 2.750 2.710 2.800 2,736,904 7,506,147 2.7426 1.653 1.653 1.665 1.641 1.696 4,519,404 1.6609 0.37%
2016-05-10 0 2.720 2.710 2.720 2.700 2.740 1,550,000 4,208,730 2.7153 1.647 1.641 1.647 1.635 1.659 2,559,489 1.6444 -1.09%
2016-05-09 0 2.750 2.750 2.760 2.750 2.840 1,472,000 4,095,580 2.7823 1.665 1.665 1.671 1.665 1.720 2,430,689 1.6849 -2.83%
2016-05-06 0 2.830 2.820 2.830 2.820 2.880 1,338,000 3,808,390 2.8463 1.714 1.708 1.714 1.708 1.744 2,209,417 1.7237 -1.05%
2016-05-05 0 2.860 2.850 2.880 2.820 2.910 914,000 2,625,240 2.8723 1.732 1.726 1.744 1.708 1.762 1,509,273 1.7394 -0.69%
2016-05-04 0 2.880 2.870 2.900 2.840 2.910 2,046,000 5,902,090 2.8847 1.744 1.738 1.756 1.720 1.762 3,378,526 1.7469 -1.03%
2016-05-03 0 2.910 2.900 2.910 2.800 2.920 1,352,420 3,873,520 2.8641 1.762 1.756 1.762 1.696 1.768 2,233,229 1.7345 1.75%
2016-04-29 0 2.860 2.850 2.880 2.830 2.910 1,268,000 3,627,020 2.8604 1.732 1.726 1.744 1.714 1.762 2,093,827 1.7322 -1.38%
2016-04-28 0 2.900 2.890 2.910 2.800 2.940 3,476,000 9,995,990 2.8757 1.756 1.750 1.762 1.696 1.780 5,739,861 1.7415 0.00%
2016-04-27 0 2.900 2.900 2.910 2.890 3.000 2,885,000 8,435,980 2.9241 1.756 1.756 1.762 1.750 1.817 4,763,953 1.7708 -2.68%
2016-04-26 0 2.980 2.980 3.000 2.960 3.080 1,678,000 5,014,384 2.9883 1.805 1.805 1.817 1.793 1.865 2,770,854 1.8097 -1.97%
2016-04-25 0 3.040 3.030 3.040 3.030 3.090 1,118,000 3,411,810 3.0517 1.841 1.835 1.841 1.835 1.871 1,846,135 1.8481 -0.98%
2016-04-22 0 3.070 3.060 3.070 3.040 3.120 2,534,000 7,824,703 3.0879 1.859 1.853 1.859 1.841 1.889 4,184,352 1.8700 -1.29%
2016-04-21 0 3.110 3.100 3.110 3.000 3.120 2,673,000 8,251,750 3.0871 1.883 1.877 1.883 1.817 1.889 4,413,881 1.8695 3.32%
2016-04-20 0 3.010 3.000 3.020 2.990 3.100 3,316,000 10,041,670 3.0282 1.823 1.817 1.829 1.811 1.877 5,475,656 1.8339 -2.59%
2016-04-19 0 3.090 3.090 3.100 3.050 3.140 3,605,204 11,090,156 3.0762 1.871 1.871 1.877 1.847 1.902 5,953,214 1.8629 1.98%
2016-04-18 0 3.030 3.030 3.040 2.990 3.090 3,080,634 9,371,198 3.0420 1.835 1.835 1.841 1.811 1.871 5,087,000 1.8422 -2.57%
2016-04-15 0 3.110 3.100 3.110 3.060 3.200 6,326,000 19,730,080 3.1189 1.883 1.877 1.883 1.853 1.938 10,446,019 1.8888 -3.12%
2016-04-14 0 3.210 3.190 3.210 3.170 3.350 3,521,625 11,402,077 3.2377 1.944 1.932 1.944 1.920 2.029 5,815,201 1.9607 -2.43%
2016-04-13 0 3.290 3.280 3.290 3.220 3.330 4,616,000 15,128,030 3.2773 1.992 1.986 1.992 1.950 2.017 7,622,324 1.9847 3.13%
2016-04-12 0 3.190 3.180 3.200 3.170 3.290 2,349,999 7,538,398 3.2078 1.932 1.926 1.938 1.920 1.992 3,880,514 1.9426 -2.15%
2016-04-11 0 3.260 3.240 3.260 3.050 3.290 2,510,000 8,083,168 3.2204 1.974 1.962 1.974 1.847 1.992 4,144,721 1.9502 4.82%
2016-04-08 0 3.110 3.090 3.120 3.060 3.130 1,242,000 3,839,260 3.0912 1.883 1.871 1.889 1.853 1.895 2,050,894 1.8720 -1.27%
2016-04-07 0 3.150 3.140 3.160 3.090 3.190 1,046,000 3,276,820 3.1327 1.908 1.902 1.914 1.871 1.932 1,727,242 1.8971 -0.94%
2016-04-06 0 3.180 3.170 3.180 3.160 3.240 1,726,000 5,495,400 3.1839 1.926 1.920 1.926 1.914 1.962 2,850,115 1.9281 -1.24%
2016-04-05 0 3.220 3.200 3.220 3.140 3.250 1,262,000 4,030,298 3.1936 1.950 1.938 1.950 1.902 1.968 2,083,920 1.9340 0.94%
2016-04-01 0 3.190 3.180 3.200 3.170 3.290 1,668,000 5,356,930 3.2116 1.932 1.926 1.938 1.920 1.992 2,754,341 1.9449 -3.04%
2016-03-31 0 3.290 3.270 3.290 3.210 3.330 1,434,000 4,662,780 3.2516 1.992 1.980 1.992 1.944 2.017 2,367,940 1.9691 0.00%
2016-03-30 0 3.290 3.290 3.300 3.030 3.330 3,528,030 11,512,716 3.2632 1.992 1.992 1.998 1.835 2.017 5,825,777 1.9762 5.79%
2016-03-29 0 3.110 3.100 3.110 3.090 3.220 3,938,000 12,355,570 3.1375 1.883 1.877 1.883 1.871 1.950 6,502,754 1.9001 -4.89%
2016-03-24 0 3.270 3.260 3.270 3.240 3.360 2,735,656 8,963,931 3.2767 1.980 1.974 1.980 1.962 2.035 4,517,343 1.9843 -2.97%
2016-03-23 0 3.370 3.350 3.380 3.160 3.420 9,052,060 30,134,486 3.3290 2.041 2.029 2.047 1.914 2.071 14,947,517 2.0160 6.31%
2016-03-22 0 3.170 3.160 3.170 3.130 3.250 4,172,841 13,214,245 3.1667 1.920 1.914 1.920 1.895 1.968 6,890,543 1.9177 -0.63%
2016-03-21 0 3.190 3.170 3.200 3.020 3.250 6,354,030 20,103,902 3.1640 1.932 1.920 1.938 1.829 1.968 10,492,304 1.9161 5.98%
2016-03-18 0 3.010 3.000 3.020 2.780 3.050 13,109,903 38,535,276 2.9394 1.823 1.817 1.829 1.684 1.847 21,648,165 1.7801 3.79%
2016-03-17 0 2.900 2.890 2.900 2.820 2.930 5,367,949 15,407,082 2.8702 1.756 1.750 1.756 1.708 1.774 8,864,005 1.7382 2.47%
2016-03-16 0 2.830 2.820 2.830 2.770 2.880 4,946,000 14,046,859 2.8400 1.714 1.708 1.714 1.677 1.744 8,167,248 1.7199 -0.70%
2016-03-15 0 2.850 2.840 2.850 2.820 3.000 5,056,000 14,536,300 2.8751 1.726 1.720 1.726 1.708 1.817 8,348,889 1.7411 -4.36%
2016-03-14 0 2.980 2.940 2.970 2.870 3.010 5,222,000 15,449,950 2.9586 1.805 1.780 1.799 1.738 1.823 8,623,002 1.7917 4.20%
2016-03-11 0 2.860 2.860 2.890 2.830 2.940 3,635,617 10,396,532 2.8596 1.732 1.732 1.750 1.714 1.780 6,003,434 1.7318 -1.38%
2016-03-10 0 2.900 2.900 2.910 2.880 2.970 2,012,000 5,889,382 2.9271 1.756 1.756 1.762 1.744 1.799 3,322,382 1.7726 -0.34%
2016-03-09 0 2.910 2.900 2.920 2.890 3.020 2,526,200 7,382,182 2.9222 1.762 1.756 1.768 1.750 1.829 4,171,472 1.7697 -3.64%
2016-03-08 0 3.020 3.010 3.020 2.960 3.060 2,795,775 8,467,887 3.0288 1.829 1.823 1.829 1.793 1.853 4,616,617 1.8342 -2.27%
2016-03-07 0 3.090 3.070 3.100 3.040 3.170 2,663,000 8,205,210 3.0812 1.871 1.859 1.877 1.841 1.920 4,397,368 1.8659 -0.32%
2016-03-04 0 3.100 3.090 3.100 2.970 3.100 3,628,000 11,050,334 3.0458 1.877 1.871 1.877 1.799 1.877 5,990,856 1.8445 4.03%
2016-03-03 0 2.980 2.990 3.000 2.920 3.000 1,974,000 5,835,530 2.9562 1.805 1.811 1.817 1.768 1.817 3,259,633 1.7902 1.71%
2016-03-02 0 2.930 2.930 2.940 2.870 2.960 4,094,000 11,996,000 2.9301 1.774 1.774 1.780 1.738 1.793 6,760,354 1.7745 3.90%
2016-03-01 0 2.820 2.810 2.820 2.790 2.870 2,424,000 6,823,388 2.8149 1.708 1.702 1.708 1.690 1.738 4,002,711 1.7047 1.08%
2016-02-29 0 2.790 2.790 2.800 2.790 2.960 2,683,200 7,645,256 2.8493 1.690 1.690 1.696 1.690 1.793 4,430,724 1.7255 -4.12%
2016-02-26 0 2.910 2.910 2.930 2.860 2.970 2,605,123 7,585,222 2.9117 1.762 1.762 1.774 1.732 1.799 4,301,796 1.7633 2.11%
2016-02-25 0 2.850 2.830 2.850 2.830 3.010 4,118,600 11,871,760 2.8825 1.726 1.714 1.726 1.714 1.823 6,800,976 1.7456 -3.06%
2016-02-24 0 2.940 2.940 2.950 2.850 2.970 2,826,000 8,259,230 2.9226 1.780 1.780 1.786 1.726 1.799 4,666,527 1.7699 -0.68%
2016-02-23 0 2.960 2.960 2.970 2.950 3.100 3,742,841 11,151,981 2.9795 1.793 1.793 1.799 1.786 1.877 6,180,491 1.8044 -3.27%
2016-02-22 0 3.060 3.050 3.060 2.880 3.080 7,420,000 22,184,454 2.9898 1.853 1.847 1.853 1.744 1.865 12,252,523 1.8106 3.38%
2016-02-19 0 2.960 2.950 2.960 2.710 3.030 8,520,000 24,633,610 2.8913 1.793 1.786 1.793 1.641 1.835 14,068,935 1.7509 6.86%
2016-02-18 0 2.770 2.770 2.780 2.680 2.810 6,054,000 16,658,720 2.7517 1.677 1.677 1.684 1.623 1.702 9,996,870 1.6664 5.32%
2016-02-17 0 2.630 2.610 2.630 2.510 2.660 4,170,000 10,844,160 2.6005 1.593 1.581 1.593 1.520 1.611 6,885,852 1.5748 -0.38%
2016-02-16 0 2.640 2.620 2.640 2.590 2.680 3,438,000 9,068,940 2.6379 1.599 1.587 1.599 1.568 1.623 5,677,112 1.5975 2.33%
2016-02-15 0 2.580 2.580 2.600 2.550 2.600 2,620,000 6,743,510 2.5739 1.562 1.562 1.575 1.544 1.575 4,326,363 1.5587 1.18%
2016-02-12 0 2.550 2.540 2.560 2.430 2.560 1,700,492 4,280,116 2.5170 1.544 1.538 1.550 1.472 1.550 2,807,994 1.5243 3.24%
2016-02-11 0 2.470 2.470 2.480 2.460 2.550 2,856,000 7,101,990 2.4867 1.496 1.496 1.502 1.490 1.544 4,716,065 1.5059 -6.44%
2016-02-05 0 2.640 2.630 2.640 2.540 2.650 1,676,000 4,355,720 2.5989 1.599 1.593 1.599 1.538 1.605 2,767,551 1.5739 3.53%
2016-02-04 0 2.550 2.550 2.560 2.510 2.570 1,176,000 2,989,570 2.5422 1.544 1.544 1.550 1.520 1.556 1,941,909 1.5395 2.00%
2016-02-03 0 2.500 2.480 2.510 2.450 2.510 3,213,069 7,950,309 2.4744 1.514 1.502 1.520 1.484 1.520 5,305,688 1.4985 -1.57%
2016-02-02 0 2.540 2.520 2.540 2.470 2.580 8,928,000 22,594,510 2.5307 1.538 1.526 1.538 1.496 1.562 14,742,658 1.5326 2.83%
2016-02-01 0 2.470 2.450 2.470 2.420 2.510 5,570,000 13,763,234 2.4710 1.496 1.484 1.496 1.466 1.520 9,197,649 1.4964 0.00%
2016-01-29 0 2.470 2.460 2.480 2.470 2.590 10,541,500 26,310,328 2.4959 1.496 1.490 1.502 1.496 1.568 17,407,004 1.5115 0.00%
2016-01-28 0 2.470 2.460 2.470 2.430 2.500 4,734,000 11,658,468 2.4627 1.496 1.490 1.496 1.472 1.514 7,817,176 1.4914 -0.40%
2016-01-27 0 2.480 2.460 2.490 2.450 2.570 5,590,841 13,869,457 2.4807 1.502 1.490 1.508 1.484 1.556 9,232,063 1.5023 0.40%
2016-01-26 0 2.470 2.460 2.480 2.460 2.620 2,683,049 6,743,555 2.5134 1.496 1.490 1.502 1.490 1.587 4,430,474 1.5221 -5.73%
2016-01-25 0 2.620 2.600 2.620 2.600 2.690 4,802,500 12,620,660 2.6279 1.587 1.575 1.587 1.575 1.629 7,930,289 1.5915 -0.38%
2016-01-22 0 2.630 2.610 2.630 2.580 2.740 6,886,000 18,073,250 2.6246 1.593 1.581 1.593 1.562 1.659 11,370,738 1.5895 1.15%
2016-01-21 0 2.600 2.570 2.610 2.570 2.870 9,462,623 25,375,300 2.6816 1.575 1.556 1.581 1.556 1.738 15,625,472 1.6240 -7.14%
2016-01-20 0 2.800 2.790 2.800 2.720 2.830 4,229,895 11,732,194 2.7736 1.696 1.690 1.696 1.647 1.714 6,984,755 1.6797 -2.10%
2016-01-19 0 2.860 2.860 2.870 2.740 2.900 4,387,000 12,388,430 2.8239 1.732 1.732 1.738 1.659 1.756 7,244,180 1.7101 4.00%
2016-01-18 0 2.750 2.740 2.750 2.670 2.780 4,048,000 11,065,260 2.7335 1.665 1.659 1.665 1.617 1.684 6,684,395 1.6554 -1.43%
2016-01-15 0 2.790 2.780 2.790 2.780 2.970 1,956,523 5,586,854 2.8555 1.690 1.684 1.690 1.684 1.799 3,230,774 1.7293 -4.45%
2016-01-14 0 2.920 2.920 2.930 2.870 2.960 2,856,000 8,308,240 2.9090 1.768 1.768 1.774 1.738 1.793 4,716,065 1.7617 -0.68%
2016-01-13 0 2.940 2.930 2.940 2.910 3.010 2,986,000 8,901,820 2.9812 1.780 1.774 1.780 1.762 1.823 4,930,732 1.8054 0.68%
2016-01-12 0 2.920 2.910 2.920 2.910 3.060 4,485,982 13,354,475 2.9769 1.768 1.762 1.768 1.762 1.853 7,407,628 1.8028 -3.31%
2016-01-11 0 3.020 3.010 3.030 3.000 3.200 4,742,000 14,543,360 3.0669 1.829 1.823 1.835 1.817 1.938 7,830,386 1.8573 -6.21%
2016-01-08 0 3.220 3.210 3.230 3.210 3.340 3,212,456 10,496,857 3.2675 1.950 1.944 1.956 1.944 2.023 5,304,675 1.9788 -2.72%
2016-01-07 0 3.310 3.310 3.320 3.200 3.410 3,320,250 10,961,525 3.3014 2.005 2.005 2.011 1.938 2.065 5,482,674 1.9993 -3.78%
2016-01-06 0 3.440 3.440 3.470 3.410 3.530 2,486,000 8,586,140 3.4538 2.083 2.083 2.101 2.065 2.138 4,105,091 2.0916 -1.15%
2016-01-05 0 3.480 3.470 3.480 3.430 3.560 4,578,246 16,003,720 3.4956 2.107 2.101 2.107 2.077 2.156 7,559,982 2.1169 -1.42%
2016-01-04 0 3.530 3.500 3.530 3.440 3.610 7,313,820 25,770,468 3.5235 2.138 2.120 2.138 2.083 2.186 12,077,190 2.1338 3.22%
2015-12-31 0 3.420 3.420 3.440 3.410 3.460 1,222,000 4,195,360 3.4332 2.071 2.071 2.083 2.065 2.095 2,017,868 2.0791 -1.16%
2015-12-30 0 3.460 3.450 3.460 3.440 3.540 2,931,904 10,222,876 3.4868 2.095 2.089 2.095 2.083 2.144 4,841,404 2.1116 -0.86%
2015-12-29 0 3.490 3.470 3.490 3.460 3.540 2,567,000 8,939,044 3.4823 2.114 2.101 2.114 2.095 2.144 4,238,845 2.1088 -0.29%
2015-12-28 0 3.500 3.500 3.520 3.480 3.700 5,906,000 21,120,530 3.5761 2.120 2.120 2.132 2.107 2.241 9,752,480 2.1657 -5.15%
2015-12-24 0 3.690 3.680 3.700 3.660 3.730 572,000 2,115,880 3.6991 2.235 2.229 2.241 2.216 2.259 944,534 2.2401 -0.27%
2015-12-23 0 3.700 3.690 3.700 3.560 3.730 6,340,952 23,237,447 3.6647 2.241 2.235 2.241 2.156 2.259 10,470,709 2.2193 4.52%
2015-12-22 0 3.540 3.520 3.560 3.510 3.570 1,894,000 6,708,500 3.5420 2.144 2.132 2.156 2.126 2.162 3,127,531 2.1450 0.00%
2015-12-21 0 3.540 3.520 3.540 3.470 3.570 1,172,000 4,139,300 3.5318 2.144 2.132 2.144 2.101 2.162 1,935,304 2.1388 -0.56%
2015-12-18 0 3.560 3.520 3.560 3.460 3.580 3,392,326 11,974,191 3.5298 2.156 2.132 2.156 2.095 2.168 5,601,692 2.1376 -0.56%
2015-12-17 0 3.580 3.550 3.580 3.500 3.680 3,022,000 10,921,220 3.6139 2.168 2.150 2.168 2.120 2.229 4,990,178 2.1885 1.13%
2015-12-16 0 3.540 3.520 3.540 3.420 3.540 4,344,000 15,050,160 3.4646 2.144 2.132 2.144 2.071 2.144 7,173,175 2.0981 2.61%
2015-12-15 0 3.450 3.450 3.460 3.370 3.500 2,156,769 7,446,083 3.4524 2.089 2.089 2.095 2.041 2.120 3,561,437 2.0908 0.29%
2015-12-14 0 3.440 3.430 3.450 3.310 3.540 2,240,000 7,734,438 3.4529 2.083 2.077 2.089 2.005 2.144 3,698,875 2.0910 -1.71%
2015-12-11 0 3.500 3.500 3.530 3.470 3.560 3,212,557 11,326,501 3.5257 2.120 2.120 2.138 2.101 2.156 5,304,842 2.1351 -2.51%
2015-12-10 0 3.590 3.580 3.600 3.540 3.630 3,590,000 12,860,100 3.5822 2.174 2.168 2.180 2.144 2.198 5,928,107 2.1693 -0.83%
2015-12-09 0 3.620 3.620 3.640 3.620 3.730 834,000 3,066,380 3.6767 2.192 2.192 2.204 2.192 2.259 1,377,170 2.2266 -1.90%
2015-12-08 0 3.690 3.670 3.690 3.660 3.780 1,814,000 6,702,270 3.6947 2.235 2.223 2.235 2.216 2.289 2,995,428 2.2375 -2.12%
2015-12-07 0 3.770 3.770 3.780 3.610 3.800 4,568,000 17,070,360 3.7369 2.283 2.283 2.289 2.186 2.301 7,543,063 2.2631 3.57%
2015-12-04 0 3.640 3.630 3.640 3.600 3.650 1,462,000 5,290,538 3.6187 2.204 2.198 2.204 2.180 2.210 2,414,176 2.1914 -0.82%
2015-12-03 0 3.670 3.650 3.670 3.620 3.670 1,250,000 4,559,090 3.6473 2.223 2.210 2.223 2.192 2.223 2,064,104 2.2087 0.00%
2015-12-02 0 3.670 3.670 3.690 3.600 3.720 2,448,000 8,983,470 3.6697 2.223 2.223 2.235 2.180 2.253 4,042,342 2.2223 0.27%
2015-12-01 0 3.660 3.660 3.670 3.610 3.700 2,902,000 10,625,408 3.6614 2.216 2.216 2.223 2.186 2.241 4,792,024 2.2173 1.10%
2015-11-30 0 3.620 3.590 3.640 3.500 3.690 4,426,000 15,867,340 3.5850 2.192 2.174 2.204 2.120 2.235 7,308,580 2.1711 1.40%
2015-11-27 0 3.570 3.570 3.580 3.560 3.660 5,204,000 18,693,400 3.5921 2.162 2.162 2.168 2.156 2.216 8,593,279 2.1754 -2.72%
2015-11-26 0 3.670 3.660 3.680 3.630 3.720 2,072,000 7,606,230 3.6710 2.223 2.216 2.229 2.198 2.253 3,421,459 2.2231 0.55%
2015-11-25 0 3.650 3.650 3.660 3.630 3.750 6,924,000 25,779,461 3.7232 2.210 2.210 2.216 2.198 2.271 11,433,486 2.2547 -3.18%
2015-11-24 0 3.770 3.760 3.770 3.760 3.870 2,460,000 9,361,300 3.8054 2.283 2.277 2.283 2.277 2.344 4,062,157 2.3045 -1.31%
2015-11-23 0 3.820 3.810 3.820 3.750 3.850 5,594,000 21,222,260 3.7938 2.313 2.307 2.313 2.271 2.332 9,237,279 2.2975 -2.05%
2015-11-20 0 3.900 3.880 3.900 3.730 3.900 3,788,977 14,616,511 3.8576 2.362 2.350 2.362 2.259 2.362 6,256,675 2.3361 3.72%
2015-11-19 0 3.760 3.750 3.770 3.740 3.870 3,236,000 12,231,300 3.7798 2.277 2.271 2.283 2.265 2.344 5,343,553 2.2890 -1.05%
2015-11-18 0 3.800 3.800 3.810 3.720 3.830 1,534,000 5,824,620 3.7970 2.301 2.301 2.307 2.253 2.319 2,533,069 2.2994 0.26%
2015-11-17 0 3.790 3.770 3.790 3.720 3.900 1,960,000 7,430,480 3.7911 2.295 2.283 2.295 2.253 2.362 3,236,515 2.2958 0.26%
2015-11-16 0 3.780 3.780 3.790 3.660 3.820 1,900,000 7,137,360 3.7565 2.289 2.289 2.295 2.216 2.313 3,137,438 2.2749 -1.05%
2015-11-13 0 3.820 3.800 3.820 3.780 3.900 2,024,000 7,779,360 3.8436 2.313 2.301 2.313 2.289 2.362 3,342,198 2.3276 -2.30%
2015-11-12 0 3.910 3.910 3.920 3.870 3.960 2,312,000 9,028,620 3.9051 2.368 2.368 2.374 2.344 2.398 3,817,767 2.3649 1.82%
2015-11-11 0 3.840 3.840 3.860 3.820 3.960 1,766,512 6,837,201 3.8705 2.325 2.325 2.338 2.313 2.398 2,917,012 2.3439 -2.04%
2015-11-10 0 3.920 3.910 3.920 3.860 3.960 5,616,000 22,059,120 3.9279 2.374 2.368 2.374 2.338 2.398 9,273,608 2.3787 -0.51%
2015-11-09 0 3.940 3.950 3.960 3.830 4.010 7,548,000 29,676,220 3.9317 2.386 2.392 2.398 2.319 2.428 12,463,887 2.3810 -0.25%
2015-11-06 0 3.950 3.950 3.960 3.730 3.970 13,944,000 54,465,030 3.9060 2.392 2.392 2.398 2.259 2.404 23,025,496 2.3654 4.77%
2015-11-05 0 3.770 3.760 3.790 3.580 3.840 12,218,000 45,647,890 3.7361 2.283 2.277 2.295 2.168 2.325 20,175,381 2.2626 2.72%
2015-11-04 0 3.670 3.670 3.690 3.510 3.700 5,676,000 20,574,110 3.6248 2.223 2.223 2.235 2.126 2.241 9,372,685 2.1951 4.86%
2015-11-03 0 3.500 3.490 3.500 3.450 3.540 4,150,000 14,484,560 3.4903 2.120 2.114 2.120 2.089 2.144 6,852,826 2.1137 0.57%
2015-11-02 0 3.480 3.470 3.490 3.450 3.570 2,724,000 9,541,030 3.5026 2.107 2.101 2.114 2.089 2.162 4,498,096 2.1211 -1.97%
2015-10-30 0 3.550 3.530 3.560 3.530 3.630 1,676,000 5,978,810 3.5673 2.150 2.138 2.156 2.138 2.198 2,767,551 2.1603 -1.11%
2015-10-29 0 3.590 3.580 3.600 3.570 3.650 2,505,231 9,022,075 3.6013 2.174 2.168 2.180 2.162 2.210 4,136,846 2.1809 -0.28%
2015-10-28 0 3.600 3.590 3.610 3.560 3.730 4,805,740 17,352,539 3.6108 2.180 2.174 2.186 2.156 2.259 7,935,639 2.1867 -2.70%
2015-10-27 0 3.700 3.700 3.710 3.600 3.740 4,808,000 17,646,154 3.6702 2.241 2.241 2.247 2.180 2.265 7,939,371 2.2226 -1.33%
2015-10-26 0 3.750 3.740 3.750 3.740 3.810 2,416,000 9,093,780 3.7640 2.271 2.265 2.271 2.265 2.307 3,989,501 2.2794 0.27%
2015-10-23 0 3.740 3.730 3.750 3.710 3.860 5,780,000 21,771,440 3.7667 2.265 2.259 2.271 2.247 2.338 9,544,418 2.2811 -0.80%
2015-10-22 0 3.770 3.760 3.780 3.740 3.830 5,010,900 18,949,723 3.7817 2.283 2.277 2.289 2.265 2.319 8,274,416 2.2902 -1.82%
2015-10-20 0 3.840 3.830 3.840 3.770 3.940 4,446,000 17,063,640 3.8380 2.325 2.319 2.325 2.283 2.386 7,341,606 2.3242 -2.54%
2015-10-19 0 3.940 3.920 3.950 3.850 4.020 5,880,000 23,276,314 3.9586 2.386 2.374 2.392 2.332 2.434 9,709,546 2.3973 1.03%
2015-10-16 0 3.900 3.890 3.900 3.880 4.000 4,252,000 16,637,340 3.9128 2.362 2.356 2.362 2.350 2.422 7,021,257 2.3696 -1.02%
2015-10-15 0 3.940 3.920 3.930 3.730 3.960 7,076,290 27,345,129 3.8643 2.386 2.374 2.380 2.259 2.398 11,684,960 2.3402 4.79%
2015-10-14 0 3.760 3.750 3.790 3.750 3.850 3,664,581 13,874,843 3.7862 2.277 2.271 2.295 2.271 2.332 6,051,262 2.2929 -1.83%
2015-10-13 0 3.830 3.830 3.860 3.820 3.890 2,856,510 11,010,978 3.8547 2.319 2.319 2.338 2.313 2.356 4,716,908 2.3344 -1.03%
2015-10-12 0 3.870 3.850 3.870 3.800 3.870 4,676,000 17,981,200 3.8454 2.344 2.332 2.344 2.301 2.344 7,721,401 2.3287 2.11%
2015-10-09 0 3.790 3.750 3.790 3.740 4.020 17,180,000 65,530,720 3.8144 2.295 2.271 2.295 2.265 2.434 28,369,049 2.3099 -3.32%
2015-10-08 0 3.920 3.920 3.940 3.910 4.050 9,767,740 38,737,445 3.9659 2.374 2.374 2.386 2.368 2.453 16,129,307 2.4017 -3.21%
2015-10-07 0 4.050 4.040 4.050 3.910 4.090 2,710,000 10,958,440 4.0437 2.453 2.447 2.453 2.368 2.477 4,474,978 2.4488 2.79%
2015-10-06 0 3.940 3.930 3.970 3.920 4.060 3,532,000 14,018,438 3.9690 2.386 2.380 2.404 2.374 2.459 5,832,333 2.4036 -1.99%
2015-10-05 0 4.020 4.010 4.020 3.970 4.080 4,068,000 16,363,620 4.0225 2.434 2.428 2.434 2.404 2.471 6,717,421 2.4360 0.50%
2015-10-02 0 4.000 3.990 4.020 3.920 4.060 4,518,040 18,086,045 4.0031 2.422 2.416 2.434 2.374 2.459 7,460,565 2.4242 1.01%
2015-09-30 0 3.960 3.930 3.950 3.720 3.960 4,512,000 17,440,640 3.8654 2.398 2.380 2.392 2.253 2.398 7,450,591 2.3408 4.49%
2015-09-29 0 3.790 3.780 3.800 3.650 3.800 3,758,000 14,112,780 3.7554 2.295 2.289 2.301 2.210 2.301 6,205,523 2.2742 -0.79%
2015-09-25 0 3.820 3.820 3.840 3.720 3.970 7,640,000 29,150,800 3.8155 2.313 2.313 2.325 2.253 2.404 12,615,805 2.3107 -2.55%
2015-09-24 0 3.920 3.920 3.940 3.780 3.950 6,154,000 24,077,420 3.9125 2.374 2.374 2.386 2.289 2.392 10,161,998 2.3694 2.89%
2015-09-23 0 3.810 3.810 3.830 3.750 4.000 6,314,000 24,204,850 3.8335 2.307 2.307 2.319 2.271 2.422 10,426,203 2.3215 -4.27%
2015-09-22 0 3.980 3.960 3.980 3.960 4.070 8,727,999 35,074,145 4.0186 2.410 2.398 2.410 2.398 2.465 14,412,400 2.4336 0.51%
2015-09-21 0 3.960 3.950 3.960 3.800 4.080 12,594,050 49,799,737 3.9542 2.398 2.392 2.398 2.301 2.471 20,796,346 2.3946 3.39%
2015-09-18 0 3.830 3.820 3.850 3.700 3.850 5,742,922 21,771,693 3.7910 2.319 2.313 2.332 2.241 2.332 9,483,192 2.2958 3.23%
2015-09-17 0 3.710 3.700 3.720 3.680 3.850 2,116,000 7,968,322 3.7657 2.247 2.241 2.253 2.229 2.332 3,494,116 2.2805 -1.85%
2015-09-16 0 3.780 3.770 3.810 3.700 3.870 3,904,000 14,831,358 3.7990 2.289 2.283 2.307 2.241 2.344 6,446,610 2.3006 2.16%
2015-09-15 0 3.700 3.700 3.720 3.670 3.750 4,594,000 17,049,696 3.7113 2.241 2.241 2.253 2.223 2.271 7,585,996 2.2475 0.00%
2015-09-14 0 3.700 3.680 3.700 3.650 3.960 6,568,000 24,697,318 3.7602 2.241 2.229 2.241 2.210 2.398 10,845,629 2.2772 -3.39%
2015-09-11 0 3.830 3.830 3.840 3.800 4.000 4,117,584 15,857,481 3.8512 2.319 2.319 2.325 2.301 2.422 6,799,298 2.3322 -1.79%
2015-09-10 0 3.900 3.900 3.910 3.790 3.970 5,894,000 23,052,164 3.9111 2.362 2.362 2.368 2.295 2.404 9,732,664 2.3685 -1.02%
2015-09-09 0 3.940 3.920 3.940 3.650 4.010 9,622,000 37,067,410 3.8524 2.386 2.374 2.386 2.210 2.428 15,888,649 2.3329 7.95%
2015-09-08 0 3.650 3.630 3.650 3.480 3.660 4,348,000 15,585,440 3.5845 2.210 2.198 2.210 2.107 2.216 7,179,780 2.1707 4.89%
2015-09-07 0 3.480 3.460 3.470 3.470 3.730 6,062,000 21,702,820 3.5801 2.107 2.095 2.101 2.101 2.259 10,010,080 2.1681 -5.43%
2015-09-04 0 3.680 3.670 3.680 3.500 3.680 3,632,000 13,038,940 3.5900 2.229 2.223 2.229 2.120 2.229 5,997,461 2.1741 6.05%
2015-09-02 0 3.470 3.460 3.470 3.270 3.680 9,334,000 32,426,116 3.4740 2.101 2.095 2.101 1.980 2.229 15,413,079 2.1038 0.87%
2015-09-01 0 3.440 3.410 3.420 3.420 3.730 8,860,600 31,532,744 3.5588 2.083 2.065 2.071 2.071 2.259 14,631,362 2.1551 -4.44%
2015-08-31 0 3.600 3.590 3.630 3.520 3.740 3,828,400 13,811,541 3.6077 2.180 2.174 2.198 2.132 2.265 6,321,773 2.1848 -4.00%
2015-08-28 0 3.750 3.720 3.750 3.620 3.860 14,385,000 54,150,480 3.7644 2.271 2.253 2.271 2.192 2.338 23,753,712 2.2797 3.59%
2015-08-27 0 3.620 3.600 3.650 3.340 3.670 17,296,000 60,880,820 3.5199 2.192 2.180 2.210 2.023 2.223 28,560,598 2.1316 10.70%
2015-08-26 0 3.270 3.250 3.260 3.030 3.280 20,364,000 64,076,730 3.1466 1.980 1.968 1.974 1.835 1.986 33,626,735 1.9055 6.17%
2015-08-25 0 3.080 3.070 3.090 2.900 3.250 10,281,350 31,538,503 3.0675 1.865 1.859 1.871 1.756 1.968 16,977,423 1.8577 1.99%
2015-08-24 0 3.020 3.010 3.030 3.000 3.320 14,044,100 43,631,680 3.1068 1.829 1.823 1.835 1.817 2.011 23,190,789 1.8814 -13.22%
2015-08-21 0 3.480 3.470 3.490 3.460 3.680 12,682,000 44,593,220 3.5163 2.107 2.101 2.114 2.095 2.229 20,941,576 2.1294 -6.70%
2015-08-20 0 3.730 3.730 3.740 3.690 3.920 3,830,000 14,434,260 3.7687 2.259 2.259 2.265 2.235 2.374 6,324,415 2.2823 -4.60%
2015-08-19 0 3.910 3.890 3.910 3.800 3.960 4,038,000 15,654,960 3.8769 2.368 2.356 2.368 2.301 2.398 6,667,882 2.3478 -1.26%
2015-08-18 0 3.960 3.940 3.950 3.900 4.130 7,295,000 29,323,910 4.0197 2.398 2.386 2.392 2.362 2.501 12,046,112 2.4343 -3.65%
2015-08-17 0 4.110 4.090 4.110 3.990 4.160 5,456,000 22,208,180 4.0704 2.489 2.477 2.489 2.416 2.519 9,009,402 2.4650 0.24%
2015-08-14 0 4.100 4.100 4.110 3.850 4.110 9,876,000 39,832,940 4.0333 2.483 2.483 2.489 2.332 2.489 16,308,075 2.4425 6.49%
2015-08-13 0 3.850 3.840 3.870 3.770 3.990 4,754,000 18,336,850 3.8571 2.332 2.325 2.344 2.283 2.416 7,850,201 2.3358 -0.52%
2015-08-12 0 3.870 3.860 3.880 3.860 4.120 9,012,000 35,831,300 3.9760 2.344 2.338 2.350 2.338 2.495 14,881,366 2.4078 -4.44%
2015-08-11 0 4.050 4.050 4.070 4.020 4.260 9,568,494 39,190,005 4.0957 2.453 2.453 2.465 2.434 2.580 15,800,295 2.4803 -2.64%
2015-08-10 0 4.160 4.160 4.180 3.780 4.350 19,058,040 79,006,926 4.1456 2.519 2.519 2.531 2.289 2.634 31,470,225 2.5105 12.43%
2015-08-07 0 3.700 3.690 3.710 3.660 3.710 1,514,000 5,591,230 3.6930 2.241 2.235 2.247 2.216 2.247 2,500,043 2.2365 1.37%
2015-08-06 0 3.650 3.640 3.650 3.640 3.760 2,032,096 7,501,245 3.6914 2.210 2.204 2.210 2.204 2.277 3,355,566 2.2355 -1.62%
2015-08-05 0 3.710 3.700 3.720 3.600 3.730 2,734,905 10,103,463 3.6943 2.247 2.241 2.253 2.180 2.259 4,516,103 2.2372 3.63%
2015-08-04 0 3.580 3.560 3.590 3.490 3.640 3,574,905 12,787,645 3.5771 2.168 2.156 2.174 2.114 2.204 5,903,181 2.1662 2.87%
2015-08-03 0 3.480 3.480 3.500 3.460 3.610 4,006,500 14,099,480 3.5192 2.107 2.107 2.120 2.095 2.186 6,615,867 2.1312 -2.79%
2015-07-31 0 3.580 3.580 3.590 3.550 3.670 3,582,000 12,921,890 3.6075 2.168 2.168 2.174 2.150 2.223 5,914,897 2.1846 -0.28%
2015-07-30 0 3.590 3.580 3.600 3.560 3.750 3,376,000 12,398,770 3.6726 2.174 2.168 2.180 2.156 2.271 5,574,733 2.2241 -2.45%
2015-07-29 0 3.680 3.670 3.700 3.620 3.740 3,692,000 13,569,750 3.6754 2.229 2.223 2.241 2.192 2.265 6,096,538 2.2258 1.94%
2015-07-28 0 3.610 3.600 3.610 3.420 3.750 6,862,000 24,777,550 3.6108 2.186 2.180 2.186 2.071 2.271 11,331,107 2.1867 2.85%
2015-07-27 0 3.510 3.500 3.510 3.430 3.880 13,452,630 48,468,034 3.6029 2.126 2.120 2.126 2.077 2.350 22,214,105 2.1819 -10.00%
2015-07-24 0 3.900 3.880 3.900 3.880 4.140 5,304,000 21,047,760 3.9683 2.362 2.350 2.362 2.350 2.507 8,758,407 2.4031 -4.18%
2015-07-23 0 4.070 4.070 4.080 3.800 4.130 10,756,000 43,367,460 4.0319 2.465 2.465 2.471 2.301 2.501 17,761,204 2.4417 5.99%
2015-07-22 0 3.840 3.820 3.840 3.720 3.910 10,605,000 40,489,740 3.8180 2.325 2.313 2.325 2.253 2.368 17,511,861 2.3121 -2.04%
2015-07-21 0 3.920 3.910 3.930 3.810 3.940 3,446,000 13,459,130 3.9057 2.374 2.368 2.380 2.307 2.386 5,690,323 2.3653 1.03%
2015-07-20 0 3.880 3.870 3.880 3.810 3.940 4,366,000 16,917,740 3.8749 2.350 2.344 2.350 2.307 2.386 7,209,503 2.3466 0.78%
2015-07-17 0 3.850 3.840 3.850 3.650 3.890 11,798,000 44,740,980 3.7923 2.332 2.325 2.332 2.210 2.356 19,481,842 2.2965 5.48%
2015-07-16 0 3.650 3.620 3.650 3.500 3.740 15,762,000 57,470,260 3.6461 2.210 2.192 2.210 2.120 2.265 26,027,529 2.2081 2.53%
2015-07-15 0 3.560 3.550 3.560 3.470 3.860 16,564,000 60,639,700 3.6609 2.156 2.150 2.156 2.101 2.338 27,351,858 2.2170 -2.73%
2015-07-14 0 3.660 3.640 3.660 3.550 3.820 8,366,000 30,731,570 3.6734 2.216 2.204 2.216 2.150 2.313 13,814,637 2.2246 -2.92%
2015-07-13 0 3.770 3.770 3.780 3.500 3.780 9,723,490 35,636,261 3.6650 2.283 2.283 2.289 2.120 2.289 16,056,238 2.2195 3.57%
2015-07-10 0 3.640 3.630 3.640 3.450 3.900 14,752,000 54,577,120 3.6996 2.204 2.198 2.204 2.089 2.362 24,359,733 2.2405 2.54%
2015-07-09 0 3.550 3.540 3.570 3.020 3.680 20,336,574 70,777,025 3.4803 2.150 2.144 2.162 1.829 2.229 33,581,447 2.1076 17.16%
2015-07-08 0 3.030 3.020 3.040 2.620 3.250 33,974,000 101,102,890 2.9759 1.835 1.829 1.841 1.587 1.968 56,100,703 1.8022 -3.81%
2015-07-07 0 3.150 3.130 3.150 3.050 3.750 28,630,210 93,000,629 3.2483 1.908 1.895 1.908 1.847 2.271 47,276,591 1.9672 -14.86%
2015-07-06 0 3.700 3.680 3.700 3.100 4.180 36,896,100 129,005,605 3.4965 2.241 2.229 2.241 1.877 2.531 60,925,918 2.1174 -5.61%
2015-07-03 0 3.920 3.920 3.940 3.630 4.280 28,115,000 110,733,750 3.9386 2.374 2.374 2.386 2.198 2.592 46,425,833 2.3852 -7.55%
2015-07-02 0 4.240 4.240 4.260 4.220 4.890 22,340,600 98,314,324 4.4007 2.568 2.568 2.580 2.556 2.961 36,890,662 2.6650 -10.74%
2015-06-30 0 4.750 4.750 4.810 4.480 4.870 11,910,000 56,168,696 4.7161 2.877 2.877 2.913 2.713 2.949 19,666,785 2.8560 -0.63%
2015-06-29 0 4.780 4.760 4.800 4.450 5.080 13,474,000 62,897,650 4.6681 2.895 2.883 2.907 2.695 3.076 22,249,393 2.8269 -3.63%
2015-06-26 0 4.960 4.950 4.980 4.920 5.560 12,882,000 65,251,450 5.0653 3.004 2.998 3.016 2.980 3.367 21,271,833 3.0675 -10.95%
2015-06-25 0 5.570 5.570 5.580 5.430 5.650 7,506,000 41,765,950 5.5643 3.373 3.373 3.379 3.288 3.422 12,394,533 3.3697 2.58%
2015-06-24 0 5.430 5.420 5.440 5.300 5.490 8,042,000 43,584,598 5.4196 3.288 3.282 3.294 3.210 3.325 13,279,621 3.2821 2.45%
2015-06-23 0 5.300 5.250 5.310 5.150 5.350 6,167,624 32,317,816 5.2399 3.210 3.179 3.216 3.119 3.240 10,184,495 3.1732 2.12%
2015-06-22 0 5.190 5.160 5.190 5.080 5.220 2,698,000 13,843,660 5.1311 3.143 3.125 3.143 3.076 3.161 4,455,163 3.1073 0.00%
2015-06-19 0 5.190 5.180 5.200 5.170 5.470 3,759,753 19,909,303 5.2954 3.143 3.137 3.149 3.131 3.313 6,208,418 3.2068 -2.99%
2015-06-18 0 5.350 5.330 5.360 5.220 5.490 6,326,000 34,027,510 5.3790 3.240 3.228 3.246 3.161 3.325 10,446,019 3.2575 2.69%
2015-06-17 0 5.210 5.200 5.210 5.060 5.290 8,928,000 46,371,690 5.1940 3.155 3.149 3.155 3.064 3.204 14,742,658 3.1454 2.96%
2015-06-16 0 5.060 5.050 5.060 5.050 5.260 6,515,500 33,566,295 5.1518 3.064 3.058 3.064 3.058 3.185 10,758,937 3.1199 -1.36%
2015-06-15 0 5.130 5.120 5.140 5.120 5.320 7,664,000 40,059,310 5.2269 3.107 3.101 3.113 3.101 3.222 12,655,436 3.1654 -3.93%
2015-06-12 0 5.340 5.330 5.340 5.100 5.460 7,568,630 40,180,467 5.3088 3.234 3.228 3.234 3.089 3.307 12,497,953 3.2150 4.09%
2015-06-11 0 5.130 5.110 5.130 5.060 5.170 4,266,964 21,840,234 5.1184 3.107 3.095 3.107 3.064 3.131 7,045,967 3.0997 1.18%
2015-06-10 0 5.070 5.080 5.120 5.030 5.290 12,959,000 66,513,890 5.1326 3.070 3.076 3.101 3.046 3.204 21,398,982 3.1083 -3.98%
2015-06-09 0 5.280 5.250 5.290 5.010 5.430 13,190,000 68,713,232 5.2095 3.198 3.179 3.204 3.034 3.288 21,780,428 3.1548 1.73%
2015-06-08 0 5.190 5.150 5.190 5.130 5.700 21,914,000 117,725,040 5.3721 3.143 3.119 3.143 3.107 3.452 36,186,225 3.2533 -6.65%
2015-06-05 0 5.560 5.540 5.560 5.480 5.660 6,148,000 34,237,820 5.5689 3.367 3.355 3.367 3.319 3.428 10,152,090 3.3725 0.00%
2015-06-04 0 5.560 5.550 5.570 5.170 5.670 12,666,000 68,558,920 5.4128 3.367 3.361 3.373 3.131 3.434 20,915,156 3.2780 -1.24%
2015-06-03 0 5.630 5.620 5.640 5.570 5.830 9,072,000 51,392,120 5.6649 3.409 3.403 3.416 3.373 3.531 14,980,443 3.4306 -1.92%
2015-06-02 0 5.740 5.740 5.760 5.690 5.930 6,166,000 35,480,810 5.7543 3.476 3.476 3.488 3.446 3.591 10,181,814 3.4847 -1.54%
2015-06-01 0 5.830 5.800 5.840 5.690 5.960 10,200,000 58,897,522 5.7743 3.531 3.512 3.537 3.446 3.609 16,843,091 3.4968 -2.83%
2015-05-29 0 6.000 5.990 6.000 5.810 6.100 7,000,000 41,560,220 5.9372 3.634 3.627 3.634 3.518 3.694 11,558,984 3.5955 -0.17%
2015-05-28 0 6.010 5.990 6.000 5.820 6.300 9,975,000 60,201,170 6.0352 3.640 3.627 3.634 3.525 3.815 16,471,552 3.6549 -2.75%
2015-05-27 0 6.180 6.180 6.210 6.060 6.350 10,513,000 65,470,340 6.2276 3.743 3.743 3.761 3.670 3.845 17,359,943 3.7713 1.64%
2015-05-26 0 6.080 6.080 6.090 6.050 6.500 12,580,790 79,068,808 6.2849 3.682 3.682 3.688 3.664 3.936 20,774,450 3.8061 -0.98%
2015-05-22 0 6.140 6.150 6.160 5.950 6.400 10,160,100 63,375,496 6.2377 3.718 3.724 3.730 3.603 3.876 16,777,205 3.7775 1.82%
2015-05-21 0 6.030 6.030 6.090 5.910 6.200 11,492,000 69,554,576 6.0524 3.652 3.652 3.688 3.579 3.755 18,976,549 3.6653 -0.99%
2015-05-20 0 6.090 6.080 6.120 6.070 6.390 8,610,000 53,442,852 6.2071 3.688 3.682 3.706 3.676 3.870 14,217,550 3.7589 -2.87%
2015-05-19 0 6.270 6.270 6.280 5.900 6.470 19,236,100 120,139,612 6.2455 3.797 3.797 3.803 3.573 3.918 31,764,253 3.7822 5.38%
2015-05-18 0 5.950 5.940 5.950 5.490 6.030 18,254,000 106,464,570 5.8324 3.603 3.597 3.603 3.325 3.652 30,142,527 3.5320 6.44%
2015-05-15 0 5.590 5.570 5.590 5.330 5.800 13,034,000 72,594,924 5.5697 3.385 3.373 3.385 3.228 3.512 21,522,828 3.3729 -0.36%
2015-05-14 0 5.610 5.610 5.620 5.570 5.800 7,498,000 42,239,738 5.6335 3.397 3.397 3.403 3.373 3.512 12,381,323 3.4116 -2.60%
2015-05-13 0 5.760 5.760 5.770 5.420 5.770 10,056,000 56,937,154 5.6620 3.488 3.488 3.494 3.282 3.494 16,605,306 3.4289 6.67%
2015-05-12 0 5.400 5.370 5.400 5.340 5.570 8,295,542 44,791,823 5.3995 3.270 3.252 3.270 3.234 3.373 13,698,291 3.2699 -1.82%
2015-05-11 0 5.500 5.490 5.520 5.310 5.570 7,626,014 41,553,802 5.4490 3.331 3.325 3.343 3.216 3.373 12,592,710 3.2998 3.77%
2015-05-08 0 5.300 5.280 5.300 5.240 5.450 10,722,071 57,477,037 5.3606 3.210 3.198 3.210 3.173 3.300 17,705,178 3.2463 0.38%
2015-05-07 0 5.280 5.280 5.290 5.160 5.480 13,976,000 74,681,810 5.3436 3.198 3.198 3.204 3.125 3.319 23,078,337 3.2360 0.57%
2015-05-06 0 5.250 5.240 5.260 5.200 5.540 10,595,000 56,673,970 5.3491 3.179 3.173 3.185 3.149 3.355 17,495,348 3.2394 0.00%
2015-05-05 0 5.250 5.240 5.270 5.230 5.800 16,608,000 89,644,708 5.3977 3.179 3.173 3.191 3.167 3.512 27,424,515 3.2688 -7.73%
2015-05-04 0 5.690 5.670 5.690 5.510 5.940 9,188,000 53,172,630 5.7872 3.446 3.434 3.446 3.337 3.597 15,171,992 3.5047 -2.07%
2015-04-30 0 5.810 5.810 5.830 5.520 5.960 23,874,000 138,194,170 5.7885 3.518 3.518 3.531 3.343 3.609 39,422,740 3.5054 0.00%
2015-04-29 0 5.810 5.800 5.820 5.790 6.110 17,797,750 104,699,752 5.8828 3.518 3.512 3.525 3.506 3.700 29,389,129 3.5625 -4.28%
2015-04-28 0 6.070 6.050 6.090 5.690 6.170 33,047,807 196,356,240 5.9416 3.676 3.664 3.688 3.446 3.736 54,571,296 3.5982 6.87%
2015-04-27 0 5.680 5.670 5.690 5.380 5.690 17,665,000 97,479,000 5.5182 3.440 3.434 3.446 3.258 3.446 29,169,921 3.3418 5.19%
2015-04-24 0 5.400 5.390 5.400 5.310 5.750 13,304,000 72,816,610 5.4733 3.270 3.264 3.270 3.216 3.482 21,968,675 3.3146 1.89%
2015-04-23 0 5.300 5.300 5.320 5.220 5.550 14,582,458 78,282,041 5.3682 3.210 3.210 3.222 3.161 3.361 24,079,771 3.2509 -3.46%
2015-04-22 0 5.490 5.480 5.500 5.400 5.780 41,503,167 231,467,268 5.5771 3.325 3.319 3.331 3.270 3.500 68,533,491 3.3774 5.37%
2015-04-21 0 5.210 5.220 5.260 4.750 5.260 42,419,167 210,232,378 4.9561 3.155 3.161 3.185 2.877 3.185 70,046,067 3.0013 13.76%
2015-04-20 0 4.580 4.560 4.590 4.360 4.630 18,501,900 83,304,591 4.5025 2.774 2.761 2.780 2.640 2.804 30,551,881 2.7267 1.78%
2015-04-17 0 4.500 4.500 4.540 4.460 4.880 21,972,557 101,782,115 4.6322 2.725 2.725 2.749 2.701 2.955 36,282,919 2.8052 -6.05%
2015-04-16 0 4.790 4.790 4.800 4.730 5.050 17,703,576 86,609,734 4.8922 2.901 2.901 2.907 2.864 3.058 29,233,621 2.9627 -1.03%
2015-04-15 0 4.840 4.800 4.810 4.550 4.930 24,712,000 118,543,694 4.7970 2.931 2.907 2.913 2.755 2.986 40,806,516 2.9050 4.31%
2015-04-14 0 4.640 4.630 4.650 4.600 4.880 25,139,000 119,280,624 4.7448 2.810 2.804 2.816 2.786 2.955 41,511,614 2.8734 -5.69%
2015-04-13 0 4.920 4.880 4.920 4.790 5.050 20,859,103 102,217,438 4.9004 2.980 2.955 2.980 2.901 3.058 34,444,291 2.9676 -1.01%
2015-04-10 0 4.970 4.950 4.970 4.660 5.080 21,780,188 106,785,226 4.9029 3.010 2.998 3.010 2.822 3.076 35,965,263 2.9691 3.54%
2015-04-09 0 4.800 4.780 4.790 4.370 5.050 50,302,079 241,667,133 4.8043 2.907 2.895 2.901 2.646 3.058 83,062,989 2.9094 14.29%
2015-04-08 0 4.200 4.140 4.200 3.680 4.250 46,971,612 194,943,948 4.1503 2.543 2.507 2.543 2.229 2.574 77,563,444 2.5133 16.34%
2015-04-02 0 3.610 3.600 3.610 3.460 3.630 21,182,363 75,663,377 3.5720 2.186 2.180 2.186 2.095 2.198 34,978,085 2.1632 4.34%
2015-04-01 0 3.460 3.460 3.470 3.350 3.500 16,381,265 56,777,725 3.4660 2.095 2.095 2.101 2.029 2.120 27,050,111 2.0990 2.06%
2015-03-31 0 3.390 3.390 3.400 3.350 3.500 15,028,622 51,274,392 3.4118 2.053 2.053 2.059 2.029 2.120 24,816,514 2.0661 2.42%
2015-03-30 0 3.310 3.320 3.330 3.200 3.530 38,530,216 131,796,690 3.4206 2.005 2.011 2.017 1.938 2.138 63,624,307 2.0715 3.12%
2015-03-27 0 3.210 3.190 3.210 3.180 3.240 14,396,216 46,102,543 3.2024 1.944 1.932 1.944 1.926 1.962 23,772,233 1.9393 1.26%
2015-03-26 0 3.170 3.150 3.170 3.050 3.210 22,361,650 70,373,255 3.1471 1.920 1.908 1.920 1.847 1.944 36,925,422 1.9058 6.02%
2015-03-25 0 2.990 2.960 2.990 2.930 2.990 2,690,895 7,974,264 2.9634 1.811 1.793 1.811 1.774 1.811 4,443,430 1.7946 1.70%
2015-03-24 0 2.940 2.930 2.940 2.840 2.980 4,110,000 12,021,800 2.9250 1.780 1.774 1.780 1.720 1.805 6,786,775 1.7714 1.73%
2015-03-23 0 2.890 2.870 2.890 2.870 3.000 6,801,084 19,840,823 2.9173 1.750 1.738 1.750 1.738 1.817 11,230,517 1.7667 -0.69%
2015-03-20 0 2.910 2.910 2.920 2.910 3.010 10,829,211 32,033,135 2.9580 1.762 1.762 1.768 1.762 1.823 17,882,096 1.7914 -1.69%
2015-03-19 0 2.960 2.960 2.980 2.960 3.050 4,742,000 14,225,680 2.9999 1.793 1.793 1.805 1.793 1.847 7,830,386 1.8167 -0.67%
2015-03-18 0 2.980 2.980 2.990 2.970 3.100 5,318,000 16,274,640 3.0603 1.805 1.805 1.811 1.799 1.877 8,781,525 1.8533 -2.93%
2015-03-17 0 3.070 3.050 3.070 2.940 3.080 8,858,000 26,599,740 3.0029 1.859 1.847 1.859 1.780 1.865 14,627,068 1.8185 2.33%
2015-03-16 0 3.000 3.000 3.010 2.730 3.020 16,606,000 48,309,770 2.9092 1.817 1.817 1.823 1.653 1.829 27,421,212 1.7618 9.89%
2015-03-13 0 2.730 2.720 2.730 2.660 2.740 3,100,000 8,339,420 2.6901 1.653 1.647 1.653 1.611 1.659 5,118,979 1.6291 1.87%
2015-03-12 0 2.680 2.650 2.680 2.640 2.720 880,000 2,367,280 2.6901 1.623 1.605 1.623 1.599 1.647 1,453,129 1.6291 -0.74%
2015-03-11 0 2.700 2.700 2.730 2.690 2.760 1,541,624 4,206,269 2.7285 1.635 1.635 1.653 1.629 1.671 2,545,658 1.6523 -0.37%
2015-03-10 0 2.710 2.700 2.710 2.700 2.730 1,504,000 4,080,420 2.7130 1.641 1.635 1.641 1.635 1.653 2,483,530 1.6430 -0.73%
2015-03-09 0 2.730 2.720 2.730 2.700 2.790 1,257,700 3,459,038 2.7503 1.653 1.647 1.653 1.635 1.690 2,076,819 1.6655 -2.50%
2015-03-06 0 2.800 2.800 2.820 2.720 2.810 3,278,000 9,070,720 2.7672 1.696 1.696 1.708 1.647 1.702 5,412,907 1.6758 1.82%
2015-03-05 0 2.750 2.740 2.750 2.690 2.750 4,186,000 11,405,480 2.7247 1.665 1.659 1.665 1.629 1.665 6,912,272 1.6500 1.85%
2015-03-04 0 2.700 2.700 2.710 2.690 2.740 4,698,000 12,783,380 2.7210 1.635 1.635 1.641 1.629 1.659 7,757,729 1.6478 0.37%
2015-03-03 0 2.690 2.690 2.700 2.670 2.720 2,774,000 7,446,520 2.6844 1.629 1.629 1.635 1.617 1.647 4,580,660 1.6256 -0.37%
2015-03-02 0 2.700 2.700 2.710 2.640 2.710 3,360,000 9,047,850 2.6928 1.635 1.635 1.641 1.599 1.641 5,548,312 1.6307 1.50%
2015-02-27 0 2.660 2.650 2.660 2.630 2.680 2,274,000 6,045,120 2.6584 1.611 1.605 1.611 1.593 1.623 3,755,018 1.6099 0.76%
2015-02-26 0 2.640 2.620 2.650 2.590 2.650 3,170,000 8,279,530 2.6118 1.599 1.587 1.605 1.568 1.605 5,234,568 1.5817 1.54%
2015-02-25 0 2.600 2.600 2.610 2.590 2.620 1,618,000 4,219,830 2.6081 1.575 1.575 1.581 1.568 1.587 2,671,777 1.5794 -0.76%
2015-02-24 0 2.620 2.600 2.620 2.590 2.640 1,250,158 3,257,957 2.6060 1.587 1.575 1.587 1.568 1.599 2,064,365 1.5782 0.38%
2015-02-23 0 2.610 2.600 2.610 2.590 2.610 678,000 1,763,580 2.6012 1.581 1.575 1.581 1.568 1.581 1,119,570 1.5752 0.77%
2015-02-18 0 2.590 2.590 2.600 2.590 2.620 870,000 2,267,400 2.6062 1.568 1.568 1.575 1.568 1.587 1,436,617 1.5783 -0.38%
2015-02-17 0 2.600 2.590 2.600 2.580 2.600 1,150,000 2,977,880 2.5895 1.575 1.568 1.575 1.562 1.575 1,898,976 1.5682 0.39%
2015-02-16 0 2.590 2.570 2.600 2.560 2.600 1,750,000 4,516,300 2.5807 1.568 1.556 1.575 1.550 1.575 2,889,746 1.5629 0.78%
2015-02-13 0 2.570 2.570 2.580 2.510 2.580 3,100,000 7,878,260 2.5414 1.556 1.556 1.562 1.520 1.562 5,118,979 1.5390 2.39%
2015-02-12 0 2.510 2.500 2.510 2.490 2.550 1,926,000 4,848,470 2.5174 1.520 1.514 1.520 1.508 1.544 3,180,372 1.5245 -1.57%
2015-02-11 0 2.550 2.540 2.550 2.490 2.550 1,348,493 3,405,402 2.5253 1.544 1.538 1.544 1.508 1.544 2,226,744 1.5293 2.00%
2015-02-10 0 2.500 2.490 2.500 2.470 2.510 2,704,000 6,750,480 2.4965 1.514 1.508 1.514 1.496 1.520 4,465,070 1.5118 1.21%
2015-02-09 0 2.470 2.470 2.480 2.460 2.500 2,074,000 5,129,850 2.4734 1.496 1.496 1.502 1.490 1.514 3,424,762 1.4979 -1.20%
2015-02-06 0 2.500 2.480 2.500 2.460 2.500 2,922,000 7,249,620 2.4810 1.514 1.502 1.514 1.490 1.514 4,825,050 1.5025 0.40%
2015-02-05 0 2.490 2.490 2.500 2.490 2.530 2,312,000 5,796,070 2.5070 1.508 1.508 1.514 1.508 1.532 3,817,767 1.5182 -0.80%
2015-02-04 0 2.510 2.500 2.510 2.500 2.530 1,855,685 4,657,228 2.5097 1.520 1.514 1.520 1.514 1.532 3,064,262 1.5199 0.40%
2015-02-03 0 2.500 2.500 2.530 2.500 2.540 3,897,000 9,809,638 2.5172 1.514 1.514 1.532 1.514 1.538 6,435,051 1.5244 -1.57%
2015-02-02 0 2.540 2.530 2.540 2.520 2.580 3,668,000 9,328,270 2.5431 1.538 1.532 1.538 1.526 1.562 6,056,908 1.5401 -0.78%
2015-01-30 0 2.560 2.560 2.570 2.550 2.590 2,710,000 6,960,720 2.5685 1.550 1.550 1.556 1.544 1.568 4,474,978 1.5555 -0.78%
2015-01-29 0 2.580 2.570 2.580 2.550 2.590 1,578,000 4,053,110 2.5685 1.562 1.556 1.562 1.544 1.568 2,605,725 1.5555 0.39%
2015-01-28 0 2.570 2.570 2.580 2.530 2.590 1,000,000 2,558,520 2.5585 1.556 1.556 1.562 1.532 1.568 1,651,283 1.5494 -0.39%
2015-01-27 0 2.580 2.570 2.590 2.560 2.600 1,504,000 3,878,430 2.5787 1.562 1.556 1.568 1.550 1.575 2,483,530 1.5617 0.00%
2015-01-26 0 2.580 2.570 2.580 2.540 2.580 2,000,000 5,125,160 2.5626 1.562 1.556 1.562 1.538 1.562 3,302,567 1.5519 0.00%
2015-01-23 0 2.580 2.560 2.580 2.550 2.620 5,198,810 13,416,187 2.5806 1.562 1.550 1.562 1.544 1.587 8,584,709 1.5628 -0.39%
2015-01-22 0 2.590 2.570 2.600 2.500 2.680 9,206,000 23,726,464 2.5773 1.568 1.556 1.575 1.514 1.623 15,201,715 1.5608 -2.63%
2015-01-21 0 2.660 2.660 2.680 2.620 2.700 1,284,000 3,420,600 2.6640 1.611 1.611 1.623 1.587 1.635 2,120,248 1.6133 1.14%
2015-01-20 0 2.630 2.630 2.650 2.620 2.680 1,178,000 3,111,310 2.6412 1.593 1.593 1.605 1.587 1.623 1,945,212 1.5995 0.00%
2015-01-19 0 2.630 2.620 2.630 2.580 2.670 1,340,000 3,508,180 2.6180 1.593 1.587 1.593 1.562 1.617 2,212,720 1.5855 -1.50%
2015-01-16 0 2.670 2.660 2.670 2.640 2.720 2,788,000 7,440,000 2.6686 1.617 1.611 1.617 1.599 1.647 4,603,778 1.6161 -0.74%
2015-01-15 0 2.690 2.680 2.700 2.670 2.730 1,608,705 4,346,068 2.7016 1.629 1.623 1.635 1.617 1.653 2,656,428 1.6361 -0.37%
2015-01-14 0 2.700 2.690 2.710 2.680 2.750 906,000 2,459,260 2.7144 1.635 1.629 1.641 1.623 1.665 1,496,063 1.6438 -0.74%
2015-01-13 0 2.720 2.710 2.720 2.700 2.740 575,316 1,564,173 2.7188 1.647 1.641 1.647 1.635 1.659 950,010 1.6465 0.74%
2015-01-12 0 2.700 2.680 2.700 2.660 2.720 882,000 2,367,640 2.6844 1.635 1.623 1.635 1.611 1.647 1,456,432 1.6256 0.75%
2015-01-09 0 2.680 2.680 2.690 2.670 2.790 4,483,800 12,147,804 2.7093 1.623 1.623 1.629 1.617 1.690 7,404,025 1.6407 -3.94%
2015-01-08 0 2.790 2.790 2.800 2.760 2.820 1,976,000 5,503,120 2.7850 1.690 1.690 1.696 1.671 1.708 3,262,936 1.6866 0.00%
2015-01-07 0 2.790 2.780 2.790 2.780 2.830 2,682,000 7,506,280 2.7988 1.690 1.684 1.690 1.684 1.714 4,428,742 1.6949 -1.06%
2015-01-06 0 2.820 2.810 2.820 2.770 2.830 3,708,000 10,368,800 2.7963 1.708 1.702 1.708 1.677 1.714 6,122,959 1.6934 0.71%
2015-01-05 0 2.800 2.790 2.800 2.720 2.820 3,308,000 9,215,400 2.7858 1.696 1.690 1.696 1.647 1.708 5,462,446 1.6870 3.32%
2015-01-02 0 2.710 2.700 2.710 2.680 2.720 2,582,000 6,975,660 2.7016 1.641 1.635 1.641 1.623 1.647 4,263,614 1.6361 1.50%
2014-12-31 0 2.670 2.660 2.690 2.630 2.690 1,050,000 2,789,360 2.6565 1.617 1.611 1.629 1.593 1.629 1,733,848 1.6088 2.30%
2014-12-30 0 2.610 2.610 2.630 2.560 2.660 3,394,000 8,849,920 2.6075 1.581 1.581 1.593 1.550 1.611 5,604,456 1.5791 1.95%
2014-12-29 0 2.560 2.550 2.570 2.550 2.610 1,976,000 5,083,220 2.5725 1.550 1.544 1.556 1.544 1.581 3,262,936 1.5579 -0.78%
2014-12-24 0 2.580 2.570 2.580 2.550 2.600 800,000 2,062,280 2.5779 1.562 1.556 1.562 1.544 1.575 1,321,027 1.5611 -0.39%
2014-12-23 0 2.590 2.580 2.600 2.550 2.600 1,219,000 3,141,950 2.5775 1.568 1.562 1.575 1.544 1.575 2,012,914 1.5609 1.17%
2014-12-22 0 2.560 2.550 2.560 2.530 2.600 2,900,000 7,461,620 2.5730 1.550 1.544 1.550 1.532 1.575 4,788,722 1.5582 1.59%
2014-12-19 0 2.520 2.520 2.550 2.500 2.610 5,806,000 14,709,580 2.5335 1.526 1.526 1.544 1.514 1.581 9,587,351 1.5343 -1.56%
2014-12-18 0 2.560 2.560 2.570 2.520 2.610 4,390,000 11,193,480 2.5498 1.550 1.550 1.556 1.526 1.581 7,249,134 1.5441 -1.16%
2014-12-17 0 2.590 2.590 2.600 2.560 2.640 3,544,189 9,167,925 2.5867 1.568 1.568 1.575 1.550 1.599 5,852,461 1.5665 -1.52%
2014-12-16 0 2.630 2.630 2.640 2.620 2.710 2,220,793 5,875,557 2.6457 1.593 1.593 1.599 1.587 1.641 3,667,159 1.6022 -2.23%
2014-12-15 0 2.690 2.680 2.690 2.650 2.710 1,060,100 2,848,604 2.6871 1.629 1.623 1.629 1.605 1.641 1,750,526 1.6273 -1.10%
2014-12-12 0 2.720 2.720 2.730 2.700 2.760 2,599,399 7,092,285 2.7284 1.647 1.647 1.653 1.635 1.671 4,292,344 1.6523 -0.37%
2014-12-11 0 2.730 2.730 2.740 2.700 2.760 2,170,368 5,920,567 2.7279 1.653 1.653 1.659 1.635 1.671 3,583,893 1.6520 -0.36%
2014-12-10 0 2.740 2.740 2.750 2.700 2.740 2,980,000 8,141,260 2.7320 1.659 1.659 1.665 1.635 1.659 4,920,825 1.6545 0.74%
2014-12-09 0 2.720 2.710 2.720 2.650 2.760 4,908,000 13,353,080 2.7207 1.647 1.641 1.647 1.605 1.671 8,104,499 1.6476 1.49%
2014-12-08 0 2.680 2.660 2.680 2.620 2.770 5,984,000 15,989,520 2.6720 1.623 1.611 1.623 1.587 1.677 9,881,280 1.6182 -1.11%
2014-12-05 0 2.710 2.710 2.720 2.690 2.740 2,352,000 6,382,110 2.7135 1.641 1.641 1.647 1.629 1.659 3,883,819 1.6433 0.74%
2014-12-04 0 2.690 2.690 2.700 2.660 2.750 9,926,000 26,745,702 2.6945 1.629 1.629 1.635 1.611 1.665 16,390,639 1.6318 -1.47%
2014-12-03 0 2.730 2.730 2.740 2.730 2.790 4,414,000 12,128,180 2.7477 1.653 1.653 1.659 1.653 1.690 7,288,765 1.6640 -2.15%
2014-12-02 0 2.790 2.780 2.790 2.770 2.830 2,398,000 6,709,440 2.7979 1.690 1.684 1.690 1.677 1.714 3,959,778 1.6944 0.72%
2014-12-01 0 2.770 2.770 2.780 2.760 2.900 4,198,100 11,750,581 2.7990 1.677 1.677 1.684 1.671 1.756 6,932,253 1.6951 -3.15%
2014-11-28 0 2.860 2.860 2.870 2.860 2.920 3,080,000 8,882,030 2.8838 1.732 1.732 1.738 1.732 1.768 5,085,953 1.7464 -1.04%
2014-11-27 0 2.890 2.880 2.900 2.840 2.900 4,528,960 13,004,725 2.8715 1.750 1.744 1.756 1.720 1.756 7,478,597 1.7389 0.70%
2014-11-26 0 2.870 2.870 2.880 2.820 2.900 3,014,244 8,615,224 2.8582 1.738 1.738 1.744 1.708 1.756 4,977,371 1.7309 -0.35%
2014-11-25 0 2.880 2.880 2.900 2.870 2.950 3,276,000 9,488,620 2.8964 1.744 1.744 1.756 1.738 1.786 5,409,604 1.7540 -1.37%
2014-11-24 0 2.920 2.920 2.930 2.890 2.950 2,672,000 7,794,220 2.9170 1.768 1.768 1.774 1.750 1.786 4,412,229 1.7665 0.69%
2014-11-21 0 2.900 2.890 2.900 2.850 2.940 2,054,000 5,908,260 2.8765 1.756 1.750 1.756 1.726 1.780 3,391,736 1.7420 -0.34%
2014-11-20 0 2.910 2.890 2.910 2.890 2.930 2,684,000 7,804,950 2.9080 1.762 1.750 1.762 1.750 1.774 4,432,045 1.7610 0.00%
2014-11-19 0 2.910 2.900 2.910 2.880 2.940 1,682,020 4,880,917 2.9018 1.762 1.756 1.762 1.744 1.780 2,777,492 1.7573 0.69%
2014-11-18 0 2.890 2.880 2.890 2.860 3.000 2,292,000 6,674,080 2.9119 1.750 1.744 1.750 1.732 1.817 3,784,742 1.7634 -1.03%
2014-11-17 0 2.920 2.910 2.940 2.910 3.020 6,001,857 17,803,853 2.9664 1.768 1.762 1.780 1.762 1.829 9,910,767 1.7964 0.00%
2014-11-14 0 2.920 2.900 2.920 2.880 2.920 1,786,000 5,189,860 2.9059 1.768 1.756 1.768 1.744 1.768 2,949,192 1.7598 1.04%
2014-11-13 0 2.890 2.880 2.890 2.860 2.910 1,174,000 3,388,360 2.8862 1.750 1.744 1.750 1.732 1.762 1,938,607 1.7478 1.05%
2014-11-12 0 2.860 2.850 2.860 2.830 2.930 3,007,001 8,608,032 2.8627 1.732 1.726 1.732 1.714 1.774 4,965,411 1.7336 -1.38%
2014-11-11 0 2.900 2.890 2.900 2.890 2.990 4,818,200 14,226,136 2.9526 1.756 1.750 1.756 1.750 1.811 7,956,214 1.7881 -2.36%
2014-11-10 0 2.970 2.960 2.970 2.820 3.000 6,228,000 18,264,340 2.9326 1.799 1.793 1.799 1.708 1.817 10,284,193 1.7760 4.58%
2014-11-07 0 2.840 2.810 2.820 2.780 2.860 4,114,000 11,585,688 2.8162 1.720 1.702 1.708 1.684 1.732 6,793,380 1.7054 1.43%
2014-11-06 0 2.800 2.790 2.800 2.780 2.840 2,532,000 7,090,500 2.8004 1.696 1.690 1.696 1.684 1.720 4,181,050 1.6959 -1.41%
2014-11-05 0 2.840 2.810 2.840 2.810 2.930 4,126,000 11,757,700 2.8497 1.720 1.702 1.720 1.702 1.774 6,813,195 1.7257 -3.07%
2014-11-04 0 2.930 2.920 2.940 2.880 2.960 1,222,000 3,584,560 2.9334 1.774 1.768 1.780 1.744 1.793 2,017,868 1.7764 -0.34%
2014-11-03 0 2.940 2.920 2.940 2.850 2.950 2,340,000 6,803,560 2.9075 1.780 1.768 1.780 1.726 1.786 3,864,003 1.7608 1.38%
2014-10-31 0 2.900 2.890 2.900 2.860 2.930 3,255,400 9,474,290 2.9103 1.756 1.750 1.756 1.732 1.774 5,375,588 1.7625 2.11%
2014-10-30 0 2.840 2.830 2.840 2.800 2.860 3,048,000 8,638,700 2.8342 1.720 1.714 1.720 1.696 1.732 5,033,112 1.7164 1.43%
2014-10-29 0 2.800 2.790 2.810 2.770 2.830 2,718,000 7,607,370 2.7989 1.696 1.690 1.702 1.677 1.714 4,488,188 1.6950 0.36%
2014-10-28 0 2.790 2.780 2.790 2.750 2.790 1,076,400 2,981,902 2.7703 1.690 1.684 1.690 1.665 1.690 1,777,441 1.6776 1.45%
2014-10-27 0 2.750 2.750 2.760 2.730 2.800 1,646,000 4,548,020 2.7631 1.665 1.665 1.671 1.653 1.696 2,718,012 1.6733 -2.14%
2014-10-24 0 2.810 2.810 2.820 2.700 2.830 7,161,810 19,903,254 2.7791 1.702 1.702 1.708 1.635 1.714 11,826,178 1.6830 4.46%
2014-10-23 0 2.690 2.680 2.690 2.660 2.820 12,135,400 33,095,384 2.7272 1.629 1.623 1.629 1.611 1.708 20,038,985 1.6515 -3.24%
2014-10-22 0 2.780 2.780 2.790 2.750 2.920 8,292,000 23,429,680 2.8256 1.684 1.684 1.690 1.665 1.768 13,692,442 1.7111 -2.80%
2014-10-21 0 2.860 2.850 2.870 2.850 3.010 5,224,000 15,141,710 2.8985 1.732 1.726 1.738 1.726 1.823 8,626,305 1.7553 -3.70%
2014-10-20 0 2.970 2.970 2.980 2.970 3.050 1,002,000 3,000,970 2.9950 1.799 1.799 1.805 1.799 1.847 1,654,586 1.8137 -1.00%
2014-10-17 0 3.000 3.000 3.030 2.990 3.040 1,826,000 5,497,170 3.0105 1.817 1.817 1.835 1.811 1.841 3,015,244 1.8231 -0.66%
2014-10-16 0 3.020 3.020 3.030 3.020 3.080 1,174,400 3,581,540 3.0497 1.829 1.829 1.835 1.829 1.865 1,939,267 1.8469 -1.63%
2014-10-15 0 3.070 3.050 3.070 3.040 3.100 1,978,319 6,071,472 3.0690 1.859 1.847 1.859 1.841 1.877 3,266,765 1.8586 0.33%
2014-10-14 0 3.060 3.060 3.070 3.040 3.120 2,023,600 6,227,152 3.0773 1.853 1.853 1.859 1.841 1.889 3,341,537 1.8636 -0.65%
2014-10-13 0 3.080 3.070 3.080 3.050 3.110 2,031,888 6,231,236 3.0667 1.865 1.859 1.865 1.847 1.883 3,355,223 1.8572 -1.60%
2014-10-10 0 3.130 3.120 3.130 3.080 3.150 2,238,000 6,961,370 3.1105 1.895 1.889 1.895 1.865 1.908 3,695,572 1.8837 -0.95%
2014-10-09 0 3.160 3.140 3.160 3.120 3.250 1,432,000 4,526,820 3.1612 1.914 1.902 1.914 1.889 1.968 2,364,638 1.9144 -1.25%
2014-10-08 0 3.200 3.190 3.200 3.080 3.290 3,854,400 12,310,542 3.1939 1.938 1.932 1.938 1.865 1.992 6,364,707 1.9342 1.59%
2014-10-07 0 3.150 3.120 3.150 3.100 3.160 2,687,900 8,419,230 3.1323 1.908 1.889 1.908 1.877 1.914 4,438,485 1.8969 0.96%
2014-10-06 0 3.120 3.110 3.130 3.080 3.130 2,428,000 7,539,940 3.1054 1.889 1.883 1.895 1.865 1.895 4,009,316 1.8806 1.30%
2014-10-03 0 3.080 3.070 3.080 3.000 3.080 5,084,000 15,345,980 3.0185 1.865 1.859 1.865 1.817 1.865 8,395,125 1.8280 0.33%
2014-09-30 0 3.070 3.050 3.070 3.000 3.090 4,180,700 12,685,187 3.0342 1.859 1.847 1.859 1.817 1.871 6,903,521 1.8375 0.00%
2014-09-29 0 3.070 3.060 3.080 2.990 3.080 3,314,000 10,033,000 3.0275 1.859 1.853 1.865 1.811 1.865 5,472,353 1.8334 -1.60%
2014-09-26 0 3.120 3.120 3.140 3.090 3.180 6,086,294 18,980,406 3.1185 1.889 1.889 1.902 1.871 1.926 10,050,196 1.8886 -3.11%
2014-09-25 0 3.220 3.190 3.220 3.180 3.260 3,600,000 11,565,600 3.2127 1.950 1.932 1.950 1.926 1.974 5,944,620 1.9456 0.94%
2014-09-24 0 3.190 3.160 3.200 3.110 3.210 2,714,000 8,573,680 3.1591 1.932 1.914 1.938 1.883 1.944 4,481,583 1.9131 0.00%
2014-09-23 0 3.190 3.180 3.200 3.090 3.210 2,432,000 7,701,570 3.1668 1.932 1.926 1.938 1.871 1.944 4,015,921 1.9178 3.24%
2014-09-22 0 3.090 3.080 3.100 3.080 3.160 2,930,638 9,133,751 3.1166 1.871 1.865 1.877 1.865 1.914 4,839,314 1.8874 -0.32%
2014-09-19 0 3.100 3.100 3.110 3.080 3.170 6,013,000 18,682,410 3.1070 1.877 1.877 1.883 1.865 1.920 9,929,167 1.8816 -0.96%
2014-09-18 0 3.130 3.130 3.140 3.110 3.190 5,482,000 17,216,290 3.1405 1.895 1.895 1.902 1.883 1.932 9,052,336 1.9019 -1.88%
2014-09-17 0 3.190 3.180 3.190 3.150 3.260 2,758,000 8,816,260 3.1966 1.932 1.926 1.932 1.908 1.974 4,554,240 1.9358 0.63%
2014-09-16 0 3.170 3.160 3.170 3.150 3.290 2,484,000 7,962,540 3.2055 1.920 1.914 1.920 1.908 1.992 4,101,788 1.9412 -3.06%
2014-09-15 0 3.270 3.250 3.270 3.240 3.320 1,978,000 6,471,960 3.2720 1.980 1.968 1.980 1.962 2.011 3,266,239 1.9815 -1.21%
2014-09-12 0 3.310 3.300 3.310 3.260 3.350 2,415,162 7,969,482 3.2998 2.005 1.998 2.005 1.974 2.029 3,988,117 1.9983 0.00%
2014-09-11 0 3.310 3.300 3.310 3.300 3.440 3,834,500 12,878,970 3.3587 2.005 1.998 2.005 1.998 2.083 6,331,846 2.0340 -3.50%
2014-09-10 0 3.430 3.420 3.430 3.390 3.480 6,392,000 21,851,950 3.4186 2.077 2.071 2.077 2.053 2.107 10,555,004 2.0703 -1.44%
2014-09-08 0 3.480 3.460 3.480 3.400 3.530 10,499,709 36,671,527 3.4926 2.107 2.095 2.107 2.059 2.138 17,337,995 2.1151 2.05%
2014-09-05 0 3.410 3.410 3.420 3.250 3.420 11,920,000 39,941,370 3.3508 2.065 2.065 2.071 1.968 2.071 19,683,298 2.0292 4.92%
2014-09-04 0 3.250 3.240 3.270 3.240 3.370 9,742,600 32,268,638 3.3121 1.968 1.962 1.980 1.962 2.041 16,087,794 2.0058 -0.91%
2014-09-03 0 3.280 3.270 3.280 3.190 3.290 7,934,000 25,788,938 3.2504 1.986 1.980 1.986 1.932 1.992 13,101,283 1.9684 1.55%
2014-09-02 0 3.230 3.230 3.240 3.160 3.260 8,400,000 26,968,764 3.2106 1.956 1.956 1.962 1.914 1.974 13,870,781 1.9443 1.57%
2014-09-01 0 3.180 3.150 3.180 3.090 3.200 4,438,000 13,926,360 3.1380 1.926 1.908 1.926 1.871 1.938 7,328,396 1.9003 1.27%
2014-08-29 0 3.140 3.120 3.140 3.030 3.170 5,137,140 15,845,620 3.0845 1.902 1.889 1.902 1.835 1.920 8,482,874 1.8680 0.96%
2014-08-28 0 3.110 3.090 3.110 3.040 3.160 8,316,000 25,881,720 3.1123 1.883 1.871 1.883 1.841 1.914 13,732,073 1.8848 -1.58%
2014-08-27 0 3.160 3.150 3.170 3.130 3.290 17,000,000 54,185,640 3.1874 1.914 1.908 1.920 1.895 1.992 28,071,818 1.9303 -2.77%
2014-08-26 0 3.250 3.240 3.250 3.010 3.310 23,192,000 74,636,460 3.2182 1.968 1.962 1.968 1.823 2.005 38,296,565 1.9489 6.91%
2014-08-25 0 3.040 3.040 3.050 3.000 3.100 3,090,000 9,426,720 3.0507 1.841 1.841 1.847 1.817 1.877 5,102,466 1.8475 0.66%
2014-08-22 0 3.020 3.020 3.030 2.980 3.050 3,252,000 9,781,020 3.0077 1.829 1.829 1.835 1.805 1.847 5,369,974 1.8214 1.34%
2014-08-21 0 2.980 2.970 2.990 2.940 3.050 4,041,390 12,003,334 2.9701 1.805 1.799 1.811 1.780 1.847 6,673,480 1.7987 -1.97%
2014-08-20 0 3.040 3.030 3.040 3.010 3.050 2,504,000 7,576,660 3.0258 1.841 1.835 1.841 1.823 1.847 4,134,814 1.8324 1.00%
2014-08-19 0 3.010 3.000 3.020 2.990 3.050 2,880,000 8,697,560 3.0200 1.823 1.817 1.829 1.811 1.847 4,755,696 1.8289 -0.66%
2014-08-18 0 3.030 3.020 3.030 3.000 3.070 3,072,000 9,293,940 3.0254 1.835 1.829 1.835 1.817 1.859 5,072,743 1.8321 -0.33%
2014-08-15 0 3.040 3.030 3.040 3.030 3.100 3,682,819 11,248,442 3.0543 1.841 1.835 1.841 1.835 1.877 6,081,378 1.8497 -0.98%
2014-08-14 0 3.070 3.060 3.080 3.050 3.180 4,152,000 12,907,100 3.1086 1.859 1.853 1.865 1.847 1.926 6,856,129 1.8826 -2.54%
2014-08-13 0 3.150 3.140 3.150 2.990 3.150 10,004,000 30,984,300 3.0972 1.908 1.902 1.908 1.811 1.908 16,519,439 1.8756 5.70%
2014-08-12 0 2.980 2.960 2.980 2.950 2.990 1,879,320 5,569,526 2.9636 1.805 1.793 1.805 1.786 1.811 3,103,290 1.7947 0.34%
2014-08-11 0 2.970 2.960 2.970 2.960 3.000 2,270,000 6,770,320 2.9825 1.799 1.793 1.799 1.793 1.817 3,748,413 1.8062 0.68%
2014-08-08 0 2.950 2.940 2.950 2.900 2.970 2,038,000 5,981,860 2.9352 1.786 1.780 1.786 1.756 1.799 3,365,316 1.7775 0.00%
2014-08-07 0 2.950 2.930 2.950 2.920 3.050 7,544,000 22,576,280 2.9926 1.786 1.774 1.786 1.768 1.847 12,457,282 1.8123 -2.32%
2014-08-06 0 3.020 3.020 3.030 2.830 3.030 9,558,000 28,403,490 2.9717 1.829 1.829 1.835 1.714 1.835 15,782,967 1.7996 5.59%
2014-08-05 0 2.860 2.850 2.870 2.820 2.920 8,907,200 25,418,244 2.8537 1.732 1.726 1.738 1.708 1.768 14,708,312 1.7282 -1.04%
2014-08-04 0 2.890 2.890 2.900 2.850 2.910 8,006,000 23,104,780 2.8859 1.750 1.750 1.756 1.726 1.762 13,220,175 1.7477 0.70%
2014-08-01 0 2.870 2.870 2.880 2.870 2.960 4,131,038 12,010,947 2.9075 1.738 1.738 1.744 1.738 1.793 6,821,515 1.7607 -3.37%
2014-07-31 0 2.970 2.960 2.970 2.940 3.020 3,194,000 9,477,620 2.9673 1.799 1.793 1.799 1.780 1.829 5,274,199 1.7970 -0.34%
2014-07-30 0 2.980 2.980 2.990 2.980 3.060 3,498,000 10,573,100 3.0226 1.805 1.805 1.811 1.805 1.853 5,776,189 1.8305 -1.32%
2014-07-29 0 3.020 3.020 3.030 3.010 3.100 3,930,000 11,977,080 3.0476 1.829 1.829 1.835 1.823 1.877 6,489,544 1.8456 -1.95%
2014-07-28 0 3.080 3.080 3.090 3.030 3.140 4,630,000 14,287,960 3.0860 1.865 1.865 1.871 1.835 1.902 7,645,442 1.8688 0.98%
2014-07-25 0 3.050 3.050 3.060 2.990 3.070 3,170,000 9,624,800 3.0362 1.847 1.847 1.853 1.811 1.859 5,234,568 1.8387 1.33%
2014-07-24 0 3.010 3.000 3.020 2.960 3.050 8,172,800 24,508,062 2.9987 1.823 1.817 1.829 1.793 1.847 13,495,609 1.8160 -0.66%
2014-07-23 0 3.030 3.030 3.050 2.960 3.170 16,674,000 50,961,316 3.0563 1.835 1.835 1.847 1.793 1.920 27,533,500 1.8509 -3.81%
2014-07-22 0 3.150 3.140 3.150 3.130 3.210 6,752,000 21,446,530 3.1763 1.908 1.902 1.908 1.895 1.944 11,149,466 1.9235 -0.32%
2014-07-21 0 3.160 3.150 3.170 3.130 3.270 6,948,000 22,288,000 3.2078 1.914 1.908 1.920 1.895 1.980 11,473,117 1.9426 -0.32%
2014-07-18 0 3.170 3.160 3.180 3.040 3.300 16,558,000 52,572,560 3.1751 1.920 1.914 1.926 1.841 1.998 27,341,951 1.9228 2.26%
2014-07-17 0 3.100 3.090 3.100 3.090 3.270 10,300,000 32,455,340 3.1510 1.877 1.871 1.877 1.871 1.980 17,008,219 1.9082 -3.43%
2014-07-16 0 3.210 3.210 3.220 3.160 3.400 22,014,000 72,113,090 3.2758 1.944 1.944 1.950 1.914 2.059 36,351,353 1.9838 -4.46%
2014-07-15 0 3.360 3.340 3.400 2.880 3.400 16,320,000 50,407,000 3.0887 2.035 2.023 2.059 1.744 2.059 26,948,945 1.8705 16.67%
2014-07-14 0 2.880 2.870 2.880 2.730 2.890 2,558,000 7,199,260 2.8144 1.744 1.738 1.744 1.653 1.750 4,223,983 1.7044 3.60%
2014-07-11 0 2.780 2.780 2.790 2.780 2.870 2,240,373 6,278,884 2.8026 1.684 1.684 1.690 1.684 1.738 3,699,491 1.6972 -2.46%
2014-07-10 0 2.850 2.840 2.850 2.790 2.860 1,698,000 4,781,340 2.8159 1.726 1.720 1.726 1.690 1.732 2,803,879 1.7053 1.06%
2014-07-09 0 2.820 2.820 2.840 2.800 2.860 2,100,000 5,939,130 2.8282 1.708 1.708 1.720 1.696 1.732 3,467,695 1.7127 -2.08%
2014-07-08 0 2.880 2.870 2.880 2.840 2.910 1,874,400 5,405,308 2.8838 1.744 1.738 1.744 1.720 1.762 3,095,166 1.7464 0.35%
2014-07-07 0 2.870 2.860 2.870 2.820 2.870 1,314,000 3,736,980 2.8440 1.738 1.732 1.738 1.708 1.738 2,169,786 1.7223 1.06%
2014-07-04 0 2.840 2.830 2.840 2.820 2.870 1,326,000 3,764,900 2.8393 1.720 1.714 1.720 1.708 1.738 2,189,602 1.7194 -0.35%
2014-07-03 0 2.850 2.830 2.860 2.820 2.900 1,000,000 2,847,410 2.8474 1.726 1.714 1.732 1.708 1.756 1,651,283 1.7244 1.06%
2014-07-02 0 2.820 2.800 2.830 2.770 2.870 3,510,812 9,937,289 2.8305 1.708 1.696 1.714 1.677 1.738 5,797,346 1.7141 2.55%
2014-06-30 0 2.750 2.750 2.770 2.730 2.810 2,126,400 5,881,072 2.7657 1.665 1.665 1.677 1.653 1.702 3,511,289 1.6749 0.00%
2014-06-27 0 2.750 2.750 2.770 2.740 2.790 772,000 2,134,360 2.7647 1.665 1.665 1.677 1.659 1.690 1,274,791 1.6743 -1.08%
2014-06-26 0 2.780 2.780 2.790 2.760 2.810 238,000 658,450 2.7666 1.684 1.684 1.690 1.671 1.702 393,005 1.6754 0.00%
2014-06-25 0 2.780 2.770 2.790 2.720 2.820 1,864,000 5,177,100 2.7774 1.684 1.677 1.690 1.647 1.708 3,077,992 1.6820 0.36%
2014-06-24 0 2.770 2.760 2.770 2.720 2.780 378,000 1,042,180 2.7571 1.677 1.671 1.677 1.647 1.684 624,185 1.6697 0.36%
2014-06-23 0 2.760 2.740 2.760 2.750 2.790 510,000 1,407,940 2.7607 1.671 1.659 1.671 1.665 1.690 842,155 1.6718 -0.36%
2014-06-20 0 2.770 2.760 2.800 2.760 2.800 1,214,000 3,362,780 2.7700 1.677 1.671 1.696 1.671 1.696 2,004,658 1.6775 -0.36%
2014-06-19 0 2.780 2.770 2.780 2.770 2.830 992,000 2,770,955 2.7933 1.684 1.677 1.684 1.677 1.714 1,638,073 1.6916 -0.71%
2014-06-18 0 2.800 2.780 2.800 2.770 2.810 1,906,000 5,325,760 2.7942 1.696 1.684 1.696 1.677 1.702 3,147,346 1.6921 1.08%
2014-06-17 0 2.770 2.760 2.770 2.750 2.790 3,582,000 9,907,206 2.7658 1.677 1.671 1.677 1.665 1.690 5,914,897 1.6750 0.36%
2014-06-16 0 2.760 2.750 2.770 2.710 2.770 505,600 1,391,820 2.7528 1.671 1.665 1.677 1.641 1.677 834,889 1.6671 1.10%
2014-06-13 0 2.730 2.730 2.760 2.720 2.810 2,188,211 6,044,318 2.7622 1.653 1.653 1.671 1.647 1.702 3,613,357 1.6728 -1.44%
2014-06-12 0 2.770 2.760 2.770 2.770 2.820 1,914,000 5,343,659 2.7919 1.677 1.671 1.677 1.677 1.708 3,160,556 1.6907 -1.07%
2014-06-11 0 2.800 2.790 2.800 2.790 2.840 1,428,275 4,010,718 2.8081 1.696 1.690 1.696 1.690 1.720 2,358,487 1.7005 -1.41%
2014-06-10 0 2.840 2.820 2.850 2.800 2.920 2,600,000 7,411,440 2.8506 1.720 1.708 1.726 1.696 1.768 4,293,337 1.7263 -2.07%
2014-06-09 0 2.900 2.890 2.900 2.800 2.900 2,228,000 6,390,460 2.8682 1.756 1.750 1.756 1.696 1.756 3,679,059 1.7370 1.75%
2014-06-06 0 2.850 2.840 2.850 2.790 2.880 1,880,000 5,357,840 2.8499 1.726 1.720 1.726 1.690 1.744 3,104,413 1.7259 1.06%
2014-06-05 0 2.820 2.800 2.830 2.780 2.830 898,000 2,514,880 2.8005 1.708 1.696 1.714 1.684 1.714 1,482,853 1.6960 0.36%
2014-06-04 0 2.810 2.800 2.810 2.770 2.830 1,146,000 3,206,980 2.7984 1.702 1.696 1.702 1.677 1.714 1,892,371 1.6947 1.08%
2014-06-03 0 2.780 2.760 2.780 2.720 2.790 1,982,000 5,456,660 2.7531 1.684 1.671 1.684 1.647 1.690 3,272,844 1.6673 0.00%
2014-05-30 0 2.780 2.780 2.790 2.760 2.850 790,000 2,211,060 2.7988 1.684 1.684 1.690 1.671 1.726 1,304,514 1.6949 -2.11%
2014-05-29 0 2.840 2.820 2.850 2.810 2.880 1,100,400 3,115,488 2.8312 1.720 1.708 1.726 1.702 1.744 1,817,072 1.7146 -1.39%
2014-05-28 0 2.880 2.840 2.880 2.760 2.880 3,363,969 9,540,735 2.8362 1.744 1.720 1.744 1.671 1.744 5,554,866 1.7175 3.23%
2014-05-27 0 2.790 2.790 2.800 2.650 2.810 5,624,000 15,367,880 2.7326 1.690 1.690 1.696 1.605 1.702 9,286,818 1.6548 4.89%
2014-05-26 0 2.660 2.640 2.670 2.620 2.670 834,000 2,206,640 2.6459 1.611 1.599 1.617 1.587 1.617 1,377,170 1.6023 1.53%
2014-05-23 0 2.620 2.600 2.630 2.590 2.640 1,134,000 2,962,250 2.6122 1.587 1.575 1.593 1.568 1.599 1,872,555 1.5819 0.00%
2014-05-22 0 2.620 2.610 2.620 2.600 2.660 946,000 2,480,640 2.6222 1.587 1.581 1.587 1.575 1.611 1,562,114 1.5880 0.38%
2014-05-21 0 2.610 2.600 2.610 2.600 2.690 1,278,000 3,348,140 2.6198 1.581 1.575 1.581 1.575 1.629 2,110,340 1.5865 -1.51%
2014-05-20 0 2.650 2.640 2.650 2.630 2.680 610,000 1,617,220 2.6512 1.605 1.599 1.605 1.593 1.623 1,007,283 1.6055 0.00%
2014-05-19 0 2.650 2.620 2.660 2.620 2.680 1,892,400 5,000,748 2.6425 1.605 1.587 1.611 1.587 1.623 3,124,889 1.6003 0.38%
2014-05-16 0 2.640 2.630 2.650 2.630 2.690 1,628,000 4,313,346 2.6495 1.599 1.593 1.605 1.593 1.629 2,688,289 1.6045 -2.58%
2014-05-15 0 2.710 2.670 2.710 2.660 2.740 734,000 1,978,440 2.6954 1.641 1.617 1.641 1.611 1.659 1,212,042 1.6323 0.00%
2014-05-14 0 2.710 2.700 2.710 2.660 2.720 1,322,000 3,564,940 2.6966 1.641 1.635 1.641 1.611 1.647 2,182,997 1.6330 1.12%
2014-05-13 0 2.680 2.660 2.680 2.640 2.690 1,245,222 3,327,676 2.6724 1.623 1.611 1.623 1.599 1.629 2,056,214 1.6184 1.13%
2014-05-12 0 2.650 2.610 2.650 2.590 2.660 1,672,400 4,386,618 2.6229 1.605 1.581 1.605 1.568 1.611 2,761,606 1.5884 0.76%
2014-05-09 0 2.630 2.610 2.630 2.590 2.660 1,172,000 3,056,894 2.6083 1.593 1.581 1.593 1.568 1.611 1,935,304 1.5795 -0.75%
2014-05-08 0 2.650 2.660 2.680 2.640 2.700 907,200 2,414,440 2.6614 1.605 1.611 1.623 1.599 1.635 1,498,044 1.6117 -1.12%
2014-05-07 0 2.680 2.660 2.670 2.560 2.700 2,090,000 5,526,340 2.6442 1.623 1.611 1.617 1.550 1.635 3,451,182 1.6013 3.47%
2014-05-05 0 2.590 2.580 2.590 2.580 2.650 2,230,000 5,799,108 2.6005 1.568 1.562 1.568 1.562 1.605 3,682,362 1.5748 -1.89%
2014-05-02 0 2.640 2.630 2.640 2.580 2.660 717,751 1,888,561 2.6312 1.599 1.593 1.599 1.562 1.611 1,185,210 1.5934 0.76%
2014-04-30 0 2.620 2.620 2.630 2.620 2.720 1,112,500 2,947,587 2.6495 1.587 1.587 1.593 1.587 1.647 1,837,053 1.6045 -2.24%
2014-04-29 0 2.680 2.650 2.690 2.620 2.730 2,443,000 6,513,806 2.6663 1.623 1.605 1.629 1.587 1.653 4,034,085 1.6147 -0.74%
2014-04-28 0 2.700 2.690 2.700 2.680 2.730 3,960,000 10,715,776 2.7060 1.635 1.629 1.635 1.623 1.653 6,539,082 1.6387 -0.37%
2014-04-25 0 2.710 2.710 2.720 2.690 2.750 1,071,400 2,918,624 2.7241 1.641 1.641 1.647 1.629 1.665 1,769,185 1.6497 -1.81%
2014-04-24 0 2.760 2.740 2.760 2.690 2.760 1,240,000 3,377,210 2.7236 1.671 1.659 1.671 1.629 1.671 2,047,591 1.6494 1.47%
2014-04-23 0 2.720 2.700 2.720 2.680 2.780 1,156,000 3,131,140 2.7086 1.647 1.635 1.647 1.623 1.684 1,908,884 1.6403 -1.09%
2014-04-22 0 2.750 2.750 2.760 2.600 2.830 3,814,000 10,336,940 2.7103 1.665 1.665 1.671 1.575 1.714 6,297,995 1.6413 -2.14%
2014-04-17 0 2.810 2.800 2.820 2.770 2.830 392,000 1,097,580 2.7999 1.702 1.696 1.708 1.677 1.714 647,303 1.6956 0.36%
2014-04-16 0 2.800 2.800 2.810 2.760 2.830 712,000 1,987,740 2.7918 1.696 1.696 1.702 1.671 1.714 1,175,714 1.6907 0.00%
2014-04-15 0 2.800 2.790 2.820 2.780 2.840 2,170,000 6,104,760 2.8133 1.696 1.690 1.708 1.684 1.720 3,583,285 1.7037 0.36%
2014-04-14 0 2.790 2.790 2.820 2.790 2.930 1,970,000 5,576,304 2.8306 1.690 1.690 1.708 1.690 1.774 3,253,028 1.7142 -4.12%
2014-04-11 0 2.910 2.900 2.910 2.870 3.020 4,753,789 14,071,734 2.9601 1.762 1.756 1.762 1.738 1.829 7,849,853 1.7926 0.69%
2014-04-10 0 2.890 2.880 2.890 2.770 2.920 4,759,000 13,620,240 2.8620 1.750 1.744 1.750 1.677 1.768 7,858,458 1.7332 2.48%
2014-04-09 0 2.820 2.810 2.830 2.730 2.840 1,862,000 5,229,494 2.8085 1.708 1.702 1.714 1.653 1.720 3,074,690 1.7008 1.81%
2014-04-08 0 2.770 2.760 2.770 2.680 2.770 1,201,800 3,283,406 2.7321 1.677 1.671 1.677 1.623 1.677 1,984,512 1.6545 1.47%
2014-04-07 0 2.730 2.710 2.730 2.720 2.770 1,310,000 3,587,720 2.7387 1.653 1.641 1.653 1.647 1.677 2,163,181 1.6585 -1.80%
2014-04-04 0 2.780 2.760 2.780 2.760 2.850 3,302,000 9,214,360 2.7905 1.684 1.671 1.684 1.671 1.726 5,452,538 1.6899 -2.46%
2014-04-03 0 2.850 2.850 2.860 2.830 2.910 1,964,000 5,598,920 2.8508 1.726 1.726 1.732 1.714 1.762 3,243,121 1.7264 -0.35%
2014-04-02 0 2.860 2.850 2.860 2.810 2.900 2,653,746 7,565,836 2.8510 1.732 1.726 1.732 1.702 1.756 4,382,087 1.7265 -0.69%
2014-04-01 0 2.880 2.870 2.880 2.710 2.920 6,111,600 17,422,280 2.8507 1.744 1.738 1.744 1.641 1.768 10,091,984 1.7263 3.23%
2014-03-31 0 2.790 2.780 2.790 2.640 2.790 4,278,000 11,695,290 2.7338 1.690 1.684 1.690 1.599 1.690 7,064,190 1.6556 2.95%
2014-03-28 0 2.710 2.700 2.710 2.530 2.720 6,610,695 17,535,589 2.6526 1.641 1.635 1.641 1.532 1.647 10,916,131 1.6064 7.11%
2014-03-27 0 2.530 2.540 2.560 2.480 2.650 10,597,000 27,280,644 2.5744 1.532 1.538 1.550 1.502 1.605 17,498,650 1.5590 1.61%
2014-03-26 0 2.490 2.480 2.490 2.480 2.690 10,596,000 27,331,868 2.5795 1.508 1.502 1.508 1.502 1.629 17,496,999 1.5621 -6.39%
2014-03-25 0 2.660 2.660 2.670 2.600 2.740 3,142,000 8,348,508 2.6571 1.611 1.611 1.617 1.575 1.659 5,188,332 1.6091 -2.56%
2014-03-24 0 2.730 2.720 2.740 2.690 2.740 1,000,576 2,710,847 2.7093 1.653 1.647 1.659 1.629 1.659 1,652,235 1.6407 1.49%
2014-03-21 0 2.690 2.690 2.700 2.680 2.750 3,930,000 10,637,308 2.7067 1.629 1.629 1.635 1.623 1.665 6,489,544 1.6391 -0.74%
2014-03-20 0 2.710 2.710 2.720 2.700 2.740 1,366,000 3,704,264 2.7118 1.641 1.641 1.647 1.635 1.659 2,255,653 1.6422 -1.09%
2014-03-19 0 2.740 2.730 2.740 2.700 2.750 2,482,000 6,765,550 2.7258 1.659 1.653 1.659 1.635 1.665 4,098,485 1.6507 1.11%
2014-03-18 0 2.710 2.700 2.710 2.690 2.750 1,794,000 4,860,440 2.7093 1.641 1.635 1.641 1.629 1.665 2,962,402 1.6407 0.37%
2014-03-17 0 2.700 2.700 2.710 2.690 2.730 962,000 2,602,436 2.7052 1.635 1.635 1.641 1.629 1.653 1,588,535 1.6383 -0.74%
2014-03-14 0 2.720 2.710 2.730 2.650 2.740 4,257,448 11,437,224 2.6864 1.647 1.641 1.653 1.605 1.659 7,030,253 1.6269 0.74%
2014-03-13 0 2.700 2.700 2.710 2.690 2.750 5,762,600 15,657,532 2.7171 1.635 1.635 1.641 1.629 1.665 9,515,686 1.6454 0.37%
2014-03-12 0 2.690 2.700 2.710 2.660 2.750 3,911,900 10,511,719 2.6871 1.629 1.635 1.641 1.611 1.665 6,459,656 1.6273 -2.18%
2014-03-11 0 2.750 2.740 2.750 2.730 2.850 4,230,000 11,653,016 2.7549 1.665 1.659 1.665 1.653 1.726 6,984,929 1.6683 -2.14%
2014-03-10 0 2.810 2.800 2.820 2.780 2.900 2,482,000 6,993,710 2.8178 1.702 1.696 1.708 1.684 1.756 4,098,485 1.7064 -3.10%
2014-03-07 0 2.900 2.890 2.900 2.810 2.950 7,312,000 21,197,260 2.8990 1.756 1.750 1.756 1.702 1.786 12,074,184 1.7556 3.57%
2014-03-06 0 2.800 2.790 2.800 2.750 2.810 3,153,390 8,777,406 2.7835 1.696 1.690 1.696 1.665 1.702 5,207,141 1.6856 2.19%
2014-03-05 0 2.740 2.730 2.740 2.730 2.780 1,572,000 4,313,964 2.7443 1.659 1.653 1.659 1.653 1.684 2,595,818 1.6619 -0.36%
2014-03-04 0 2.750 2.740 2.760 2.720 2.770 4,278,000 11,719,620 2.7395 1.665 1.659 1.671 1.647 1.677 7,064,190 1.6590 0.00%
2014-03-03 0 2.750 2.750 2.780 2.750 2.810 1,900,000 5,262,748 2.7699 1.665 1.665 1.684 1.665 1.702 3,137,438 1.6774 -2.14%
2014-02-28 0 2.810 2.780 2.820 2.740 2.870 3,622,000 10,086,090 2.7847 1.702 1.684 1.708 1.659 1.738 5,980,949 1.6864 -0.71%
2014-02-27 0 2.830 2.800 2.830 2.750 2.830 3,304,000 9,188,070 2.7809 1.714 1.696 1.714 1.665 1.714 5,455,840 1.6841 2.54%
2014-02-26 0 2.760 2.750 2.760 2.710 2.770 3,232,000 8,815,420 2.7275 1.671 1.665 1.671 1.641 1.677 5,336,948 1.6518 0.73%
2014-02-25 0 2.740 2.730 2.740 2.710 2.810 2,652,000 7,298,000 2.7519 1.659 1.653 1.659 1.641 1.702 4,379,204 1.6665 -1.44%
2014-02-24 0 2.780 2.780 2.800 2.770 2.830 3,506,000 9,780,250 2.7896 1.684 1.684 1.696 1.677 1.714 5,789,400 1.6893 -1.07%
2014-02-21 0 2.810 2.810 2.820 2.810 2.910 3,212,000 9,150,190 2.8488 1.702 1.702 1.708 1.702 1.762 5,303,922 1.7252 -2.77%
2014-02-20 0 2.890 2.870 2.890 2.790 2.940 6,474,000 18,506,750 2.8586 1.750 1.738 1.750 1.690 1.780 10,690,409 1.7312 -2.03%
2014-02-19 0 2.950 2.940 2.950 2.920 2.990 5,330,000 15,703,280 2.9462 1.786 1.780 1.786 1.768 1.811 8,801,341 1.7842 -1.67%
2014-02-18 0 3.000 2.990 3.010 2.960 3.080 3,036,000 9,099,150 2.9971 1.817 1.811 1.823 1.793 1.865 5,013,296 1.8150 -1.64%
2014-02-17 0 3.050 3.050 3.070 2.980 3.070 13,223,000 39,808,936 3.0106 1.847 1.847 1.859 1.805 1.859 21,834,921 1.8232 3.74%
2014-02-14 0 2.940 2.920 2.930 2.900 2.970 6,656,000 19,430,320 2.9192 1.780 1.768 1.774 1.756 1.799 10,990,942 1.7678 1.38%
2014-02-13 0 2.900 2.890 2.900 2.850 3.020 12,679,000 36,962,440 2.9152 1.756 1.750 1.756 1.726 1.829 20,936,622 1.7654 3.57%
2014-02-12 0 2.800 2.790 2.800 2.720 2.890 13,860,150 39,124,939 2.8228 1.696 1.690 1.696 1.647 1.750 22,887,036 1.7095 3.32%
2014-02-11 0 2.710 2.700 2.710 2.600 2.730 5,445,864 14,573,874 2.6761 1.641 1.635 1.641 1.575 1.653 8,992,665 1.6206 4.23%
2014-02-10 0 2.600 2.590 2.600 2.570 2.640 5,443,200 14,134,150 2.5967 1.575 1.568 1.575 1.556 1.599 8,988,266 1.5725 1.17%
2014-02-07 0 2.570 2.570 2.580 2.560 2.620 9,386,121 24,290,274 2.5879 1.556 1.556 1.562 1.550 1.587 15,499,146 1.5672 0.00%
2014-02-06 0 2.570 2.560 2.570 2.560 2.640 7,400,000 19,334,004 2.6127 1.556 1.550 1.556 1.550 1.599 12,219,497 1.5822 -1.53%
2014-02-05 0 2.610 2.610 2.620 2.600 2.710 1,680,169 4,451,682 2.6495 1.581 1.581 1.587 1.575 1.641 2,774,435 1.6045 -2.25%
2014-02-04 0 2.670 2.660 2.670 2.650 2.710 4,495,400 11,981,422 2.6653 1.617 1.611 1.617 1.605 1.641 7,423,179 1.6141 -2.55%
2014-01-30 0 2.740 2.730 2.760 2.720 2.780 1,646,000 4,516,640 2.7440 1.659 1.653 1.671 1.647 1.684 2,718,012 1.6617 -1.79%
2014-01-29 0 2.790 2.780 2.790 2.780 2.840 2,690,000 7,565,620 2.8125 1.690 1.684 1.690 1.684 1.720 4,441,952 1.7032 -0.36%
2014-01-28 0 2.800 2.790 2.800 2.740 2.840 3,614,000 10,102,340 2.7953 1.696 1.690 1.696 1.659 1.720 5,967,738 1.6928 0.72%
2014-01-27 0 2.780 2.780 2.790 2.730 2.850 4,697,000 13,058,904 2.7803 1.684 1.684 1.690 1.653 1.726 7,756,078 1.6837 -3.47%
2014-01-24 0 2.880 2.880 2.890 2.880 2.920 2,230,000 6,460,940 2.8973 1.744 1.744 1.750 1.744 1.768 3,682,362 1.7546 -1.37%
2014-01-23 0 2.920 2.910 2.920 2.890 2.990 3,606,000 10,506,010 2.9135 1.768 1.762 1.768 1.750 1.811 5,954,528 1.7644 0.34%
2014-01-22 0 2.910 2.900 2.910 2.870 2.930 2,771,200 8,040,426 2.9014 1.762 1.756 1.762 1.738 1.774 4,576,037 1.7571 1.39%
2014-01-21 0 2.870 2.870 2.880 2.860 2.930 4,166,000 12,008,028 2.8824 1.738 1.738 1.744 1.732 1.774 6,879,247 1.7455 -0.69%
2014-01-20 0 2.890 2.890 2.910 2.860 3.020 5,942,000 17,470,840 2.9402 1.750 1.750 1.762 1.732 1.829 9,811,926 1.7806 -3.99%
2014-01-17 0 3.010 3.010 3.020 3.010 3.080 2,591,600 7,834,938 3.0232 1.823 1.823 1.829 1.823 1.865 4,279,466 1.8308 -1.63%
2014-01-16 0 3.060 3.050 3.060 3.020 3.100 2,424,000 7,435,570 3.0675 1.853 1.847 1.853 1.829 1.877 4,002,711 1.8576 0.00%
2014-01-15 0 3.060 3.040 3.060 3.020 3.090 1,948,030 5,931,577 3.0449 1.853 1.841 1.853 1.829 1.871 3,216,750 1.8440 0.00%
2014-01-14 0 3.060 3.040 3.070 2.980 3.080 2,401,400 7,305,154 3.0420 1.853 1.841 1.859 1.805 1.865 3,965,392 1.8422 1.32%
2014-01-13 0 3.020 3.020 3.030 3.000 3.070 3,646,000 10,984,500 3.0128 1.829 1.829 1.835 1.817 1.859 6,020,579 1.8245 0.33%
2014-01-10 0 3.010 3.020 3.030 3.010 3.110 1,758,564 5,344,668 3.0392 1.823 1.829 1.835 1.823 1.883 2,903,888 1.8405 -1.31%
2014-01-09 0 3.050 3.050 3.060 3.040 3.140 2,296,000 7,058,940 3.0745 1.847 1.847 1.853 1.841 1.902 3,791,347 1.8619 -1.29%
2014-01-08 0 3.090 3.090 3.100 3.060 3.130 1,924,000 5,947,470 3.0912 1.871 1.871 1.877 1.853 1.895 3,177,069 1.8720 1.98%
2014-01-07 0 3.030 3.030 3.040 2.980 3.070 2,249,483 6,845,746 3.0433 1.835 1.835 1.841 1.805 1.859 3,714,534 1.8430 0.66%
2014-01-06 0 3.010 3.010 3.020 3.000 3.130 7,376,000 22,202,080 3.0100 1.823 1.823 1.829 1.817 1.895 12,179,866 1.8229 -3.83%
2014-01-03 0 3.130 3.110 3.130 3.090 3.200 3,472,500 10,869,955 3.1303 1.895 1.883 1.895 1.871 1.938 5,734,082 1.8957 -3.10%
2014-01-02 0 3.230 3.220 3.230 3.210 3.300 2,386,000 7,748,410 3.2474 1.956 1.950 1.956 1.944 1.998 3,939,962 1.9666 -1.82%
2013-12-31 0 3.290 3.280 3.310 3.250 3.310 420,000 1,380,236 3.2863 1.992 1.986 2.005 1.968 2.005 693,539 1.9901 0.30%
2013-12-30 0 3.280 3.270 3.290 3.260 3.350 1,588,000 5,205,680 3.2781 1.986 1.980 1.992 1.974 2.029 2,622,238 1.9852 -2.09%
2013-12-27 0 3.350 3.340 3.350 3.250 3.370 1,580,400 5,222,124 3.3043 2.029 2.023 2.029 1.968 2.041 2,609,688 2.0011 1.52%
2013-12-24 0 3.300 3.300 3.310 3.220 3.310 826,726 2,704,692 3.2716 1.998 1.998 2.005 1.950 2.005 1,365,159 1.9812 0.92%
2013-12-23 0 3.270 3.260 3.270 3.230 3.330 2,619,000 8,613,350 3.2888 1.980 1.974 1.980 1.956 2.017 4,324,711 1.9917 0.93%
2013-12-20 0 3.240 3.200 3.240 3.160 3.330 5,674,400 18,261,504 3.2182 1.962 1.938 1.962 1.914 2.017 9,370,043 1.9489 -1.22%
2013-12-19 0 3.280 3.280 3.300 3.270 3.460 3,692,000 12,342,100 3.3429 1.986 1.986 1.998 1.980 2.095 6,096,538 2.0244 -3.53%
2013-12-18 0 3.400 3.390 3.400 3.360 3.470 4,142,000 14,084,280 3.4004 2.059 2.053 2.059 2.035 2.101 6,839,616 2.0592 1.19%
2013-12-17 0 3.360 3.360 3.370 3.350 3.570 5,020,751 17,369,270 3.4595 2.035 2.035 2.041 2.029 2.162 8,290,683 2.0950 -4.00%
2013-12-16 0 3.500 3.500 3.520 3.420 3.550 3,021,800 10,501,876 3.4754 2.120 2.120 2.132 2.071 2.150 4,989,848 2.1046 -1.13%
2013-12-13 0 3.540 3.520 3.540 3.500 3.600 1,663,000 5,897,116 3.5461 2.144 2.132 2.144 2.120 2.180 2,746,084 2.1475 0.28%
2013-12-12 0 3.530 3.520 3.560 3.510 3.610 2,060,121 7,346,483 3.5660 2.138 2.132 2.156 2.126 2.186 3,401,844 2.1596 0.00%
2013-12-11 0 3.530 3.520 3.530 3.510 3.620 3,513,900 12,579,878 3.5800 2.138 2.132 2.138 2.126 2.192 5,802,445 2.1680 -2.49%
2013-12-10 0 3.620 3.620 3.630 3.610 3.760 4,473,500 16,442,386 3.6755 2.192 2.192 2.198 2.186 2.277 7,387,016 2.2258 -3.72%
2013-12-09 0 3.760 3.760 3.780 3.740 3.860 7,636,600 28,961,900 3.7925 2.277 2.277 2.289 2.265 2.338 12,610,191 2.2967 0.53%
2013-12-06 0 3.740 3.730 3.740 3.730 3.890 2,328,000 8,825,940 3.7912 2.265 2.259 2.265 2.259 2.356 3,844,188 2.2959 -2.86%
2013-12-05 0 3.850 3.840 3.850 3.710 3.870 9,054,000 34,742,060 3.8372 2.332 2.325 2.332 2.247 2.344 14,950,720 2.3238 2.67%
2013-12-04 0 3.750 3.730 3.750 3.580 3.790 6,648,433 24,723,879 3.7188 2.271 2.259 2.271 2.168 2.295 10,978,447 2.2520 1.63%
2013-12-03 0 3.690 3.670 3.680 3.640 3.760 3,788,000 13,969,740 3.6879 2.235 2.223 2.229 2.204 2.277 6,255,062 2.2333 -1.86%
2013-12-02 0 3.760 3.740 3.770 3.710 3.850 2,803,580 10,546,750 3.7619 2.277 2.265 2.283 2.247 2.332 4,629,505 2.2782 0.53%
2013-11-29 0 3.740 3.730 3.750 3.670 3.750 3,688,000 13,635,090 3.6972 2.265 2.259 2.271 2.223 2.271 6,089,933 2.2390 0.81%
2013-11-28 0 3.710 3.700 3.710 3.660 3.750 6,268,632 23,131,554 3.6900 2.247 2.241 2.247 2.216 2.271 10,351,288 2.2347 0.82%
2013-11-27 0 3.680 3.650 3.690 3.600 3.740 4,297,100 15,780,258 3.6723 2.229 2.210 2.235 2.180 2.265 7,095,730 2.2239 1.38%
2013-11-26 0 3.630 3.620 3.640 3.590 3.640 2,646,000 9,551,578 3.6098 2.198 2.192 2.204 2.174 2.204 4,369,296 2.1861 0.28%
2013-11-25 0 3.620 3.610 3.620 3.570 3.760 6,458,200 23,366,915 3.6182 2.192 2.186 2.192 2.162 2.277 10,664,319 2.1911 -0.82%
2013-11-22 0 3.650 3.640 3.650 3.460 3.700 12,027,900 43,184,676 3.5904 2.210 2.204 2.210 2.095 2.241 19,861,472 2.1743 4.58%
2013-11-21 0 3.490 3.470 3.500 3.370 3.510 4,105,400 14,119,885 3.4393 2.114 2.101 2.120 2.041 2.126 6,779,179 2.0828 2.65%
2013-11-20 0 3.400 3.390 3.410 3.350 3.450 6,681,700 22,648,075 3.3896 2.059 2.053 2.065 2.029 2.089 11,033,380 2.0527 -1.16%
2013-11-19 0 3.440 3.420 3.440 3.370 3.590 8,634,000 30,082,860 3.4842 2.083 2.071 2.083 2.041 2.174 14,257,181 2.1100 0.29%
2013-11-18 0 3.430 3.430 3.440 3.220 3.440 8,032,000 26,936,900 3.3537 2.077 2.077 2.083 1.950 2.083 13,263,108 2.0310 6.19%
2013-11-15 0 3.230 3.220 3.230 3.190 3.320 8,814,000 28,838,466 3.2719 1.956 1.950 1.956 1.932 2.011 14,554,412 1.9814 -0.62%
2013-11-14 0 3.250 3.250 3.260 3.230 3.310 3,514,000 11,524,454 3.2796 1.968 1.968 1.974 1.956 2.005 5,802,610 1.9861 0.62%
2013-11-13 0 3.230 3.220 3.250 3.180 3.280 2,850,000 9,179,840 3.2210 1.956 1.950 1.968 1.926 1.986 4,706,158 1.9506 -1.22%
2013-11-12 0 3.270 3.260 3.270 3.240 3.310 6,766,000 22,099,470 3.2663 1.980 1.974 1.980 1.962 2.005 11,172,584 1.9780 -2.68%
2013-11-11 0 3.360 3.350 3.360 3.300 3.400 2,380,000 7,954,660 3.3423 2.035 2.029 2.035 1.998 2.059 3,930,055 2.0241 -0.59%
2013-11-08 0 3.380 3.380 3.390 3.350 3.430 3,000,000 10,146,500 3.3822 2.047 2.047 2.053 2.029 2.077 4,953,850 2.0482 -2.03%
2013-11-07 0 3.450 3.450 3.460 3.430 3.490 2,490,000 8,617,760 3.4609 2.089 2.089 2.095 2.077 2.114 4,111,696 2.0959 -0.29%
2013-11-06 0 3.460 3.450 3.460 3.400 3.530 3,556,000 12,276,460 3.4523 2.095 2.089 2.095 2.059 2.138 5,871,964 2.0907 -2.54%
2013-11-05 0 3.550 3.540 3.550 3.520 3.580 2,494,800 8,847,004 3.5462 2.150 2.144 2.150 2.132 2.168 4,119,622 2.1475 0.57%
2013-11-04 0 3.530 3.520 3.530 3.490 3.580 1,778,000 6,252,600 3.5166 2.138 2.132 2.138 2.114 2.168 2,935,982 2.1296 -1.94%
2013-11-01 0 3.600 3.580 3.590 3.500 3.600 2,584,000 9,154,060 3.5426 2.180 2.168 2.174 2.120 2.180 4,266,916 2.1454 2.27%
2013-10-31 0 3.520 3.510 3.520 3.440 3.540 3,784,721 13,308,245 3.5163 2.132 2.126 2.132 2.083 2.144 6,249,647 2.1294 0.57%
2013-10-30 0 3.500 3.490 3.510 3.460 3.540 4,476,000 15,645,600 3.4954 2.120 2.114 2.126 2.095 2.144 7,391,145 2.1168 1.16%
2013-10-29 0 3.460 3.440 3.450 3.440 3.750 12,493,800 43,889,342 3.5129 2.095 2.083 2.089 2.083 2.271 20,630,805 2.1274 -6.74%
2013-10-28 0 3.710 3.710 3.730 3.700 3.830 3,796,000 14,236,346 3.7504 2.247 2.247 2.259 2.241 2.319 6,268,272 2.2712 -0.27%
2013-10-25 0 3.720 3.700 3.740 3.630 3.800 3,268,000 12,144,370 3.7161 2.253 2.241 2.265 2.198 2.301 5,396,394 2.2505 -2.62%
2013-10-24 0 3.820 3.790 3.830 3.670 3.860 4,656,000 17,544,460 3.7681 2.313 2.295 2.319 2.223 2.338 7,688,376 2.2819 2.14%
2013-10-23 0 3.740 3.720 3.740 3.720 3.920 12,170,000 46,447,060 3.8165 2.265 2.253 2.265 2.253 2.374 20,096,119 2.3112 1.36%
2013-10-22 0 3.690 3.680 3.690 3.660 3.780 4,490,000 16,682,880 3.7156 2.235 2.229 2.235 2.216 2.289 7,414,263 2.2501 0.00%
2013-10-21 0 3.690 3.680 3.690 3.680 4.060 17,472,000 67,650,380 3.8719 2.235 2.229 2.235 2.229 2.459 28,851,224 2.3448 -1.34%
2013-10-18 0 3.740 3.720 3.730 3.450 3.780 12,824,000 47,116,380 3.6741 2.265 2.253 2.259 2.089 2.289 21,176,058 2.2250 8.41%
2013-10-17 0 3.450 3.440 3.450 3.410 3.500 2,062,000 7,102,340 3.4444 2.089 2.083 2.089 2.065 2.120 3,404,946 2.0859 0.00%
2013-10-16 0 3.450 3.440 3.450 3.400 3.540 4,542,000 15,645,760 3.4447 2.089 2.083 2.089 2.059 2.144 7,500,129 2.0861 -2.54%
2013-10-15 0 3.540 3.520 3.540 3.530 3.620 5,398,000 19,269,920 3.5698 2.144 2.132 2.144 2.138 2.192 8,913,628 2.1618 -0.28%
2013-10-11 0 3.550 3.550 3.560 3.460 3.630 10,364,000 36,716,100 3.5427 2.150 2.150 2.156 2.095 2.198 17,113,901 2.1454 0.28%
2013-10-10 0 3.540 3.540 3.550 3.480 3.720 16,450,000 58,702,100 3.5685 2.144 2.144 2.150 2.107 2.253 27,163,612 2.1611 -1.94%
2013-10-09 0 3.610 3.620 3.630 3.290 3.650 26,914,000 92,822,160 3.4488 2.186 2.192 2.198 1.992 2.210 44,442,642 2.0886 0.56%
2013-10-08 0 3.590 3.600 3.610 2.940 3.630 43,196,000 142,112,930 3.2900 2.174 2.180 2.186 1.780 2.198 71,328,838 1.9924 22.11%
2013-10-07 0 2.940 2.930 2.950 2.830 2.990 17,178,000 50,033,974 2.9127 1.780 1.774 1.786 1.714 1.811 28,365,746 1.7639 3.16%
2013-10-04 0 2.850 2.850 2.860 2.690 2.870 23,282,000 65,485,800 2.8127 1.726 1.726 1.732 1.629 1.738 38,445,180 1.7034 5.56%
2013-10-03 0 2.700 2.700 2.720 2.670 2.720 5,407,600 14,580,124 2.6962 1.635 1.635 1.647 1.617 1.647 8,929,480 1.6328 -0.74%
2013-10-02 0 2.720 2.710 2.720 2.710 2.790 5,480,000 14,936,764 2.7257 1.647 1.641 1.647 1.641 1.690 9,049,033 1.6506 -2.51%
2013-09-30 0 2.790 2.780 2.790 2.780 2.810 2,840,000 7,922,940 2.7898 1.690 1.684 1.690 1.684 1.702 4,689,645 1.6895 -1.41%
2013-09-27 0 2.830 2.830 2.840 2.810 2.860 3,740,000 10,589,060 2.8313 1.714 1.714 1.720 1.702 1.732 6,175,800 1.7146 -1.05%
2013-09-26 0 2.860 2.850 2.860 2.840 2.920 4,570,000 13,082,840 2.8628 1.732 1.726 1.732 1.720 1.768 7,546,365 1.7337 -1.72%
2013-09-25 0 2.910 2.900 2.910 2.900 2.940 3,248,000 9,452,350 2.9102 1.762 1.756 1.762 1.756 1.780 5,363,369 1.7624 -0.68%
2013-09-24 0 2.930 2.920 2.940 2.900 2.990 3,644,000 10,691,700 2.9341 1.774 1.768 1.780 1.756 1.811 6,017,277 1.7768 -1.68%
2013-09-23 0 2.980 2.970 2.980 2.940 3.000 1,186,000 3,518,470 2.9667 1.805 1.799 1.805 1.780 1.817 1,958,422 1.7966 -0.33%
2013-09-19 0 2.990 2.970 3.000 2.970 3.030 4,378,000 13,106,310 2.9937 1.811 1.799 1.817 1.799 1.835 7,229,319 1.8129 0.34%
2013-09-18 0 2.980 2.970 3.000 2.970 3.040 3,374,000 10,095,340 2.9921 1.805 1.799 1.817 1.799 1.841 5,571,430 1.8120 -0.33%
2013-09-17 0 2.990 2.990 3.000 2.990 3.100 4,714,000 14,196,590 3.0116 1.811 1.811 1.817 1.811 1.877 7,784,150 1.8238 -2.61%
2013-09-16 0 3.070 3.070 3.080 3.070 3.100 3,314,000 10,205,380 3.0795 1.859 1.859 1.865 1.859 1.877 5,472,353 1.8649 0.66%
2013-09-13 0 3.050 3.040 3.050 3.040 3.100 6,824,000 21,219,170 3.1095 1.847 1.841 1.847 1.841 1.877 11,268,358 1.8831 -1.61%
2013-09-12 0 3.100 3.090 3.100 3.060 3.190 8,748,000 27,558,248 3.1502 1.877 1.871 1.877 1.853 1.932 14,445,427 1.9077 -0.64%
2013-09-11 0 3.120 3.120 3.130 3.110 3.230 13,192,000 41,341,212 3.1338 1.889 1.889 1.895 1.883 1.956 21,783,731 1.8978 0.65%
2013-09-10 0 3.100 3.090 3.110 2.990 3.110 9,773,000 30,127,880 3.0828 1.877 1.871 1.883 1.811 1.883 16,137,993 1.8669 3.68%
2013-09-09 0 2.990 2.980 2.990 2.930 3.020 7,113,000 21,077,630 2.9633 1.811 1.805 1.811 1.774 1.829 11,745,579 1.7945 2.40%
2013-09-06 0 2.920 2.920 2.930 2.900 2.970 9,695,800 28,481,036 2.9375 1.768 1.768 1.774 1.756 1.799 16,010,514 1.7789 -1.02%
2013-09-05 0 2.950 2.930 2.950 2.920 3.030 7,237,000 21,539,936 2.9764 1.786 1.774 1.786 1.768 1.835 11,950,338 1.8025 -1.34%
2013-09-04 0 2.990 2.990 3.010 2.960 3.010 2,351,800 7,049,066 2.9973 1.811 1.811 1.823 1.793 1.823 3,883,488 1.8151 -0.66%
2013-09-03 0 3.010 3.010 3.020 2.920 3.080 4,130,000 12,508,680 3.0287 1.823 1.823 1.829 1.768 1.865 6,819,800 1.8342 2.38%
2013-09-02 0 2.940 2.920 2.940 2.900 2.970 1,300,000 3,807,378 2.9288 1.780 1.768 1.780 1.756 1.799 2,146,668 1.7736 0.68%
2013-08-30 0 2.920 2.920 2.930 2.900 2.950 1,368,000 3,990,200 2.9168 1.768 1.768 1.774 1.756 1.786 2,258,956 1.7664 -1.02%
2013-08-29 0 2.950 2.940 2.950 2.870 2.950 2,074,000 6,035,020 2.9098 1.786 1.780 1.786 1.738 1.786 3,424,762 1.7622 1.37%
2013-08-28 0 2.910 2.910 2.920 2.910 3.000 3,064,000 9,045,488 2.9522 1.762 1.762 1.768 1.762 1.817 5,059,532 1.7878 -3.00%
2013-08-27 0 3.000 3.000 3.010 3.000 3.040 1,490,000 4,492,220 3.0149 1.817 1.817 1.823 1.817 1.841 2,460,412 1.8258 -1.64%
2013-08-26 0 3.050 3.050 3.060 3.010 3.060 1,566,000 4,754,396 3.0360 1.847 1.847 1.853 1.823 1.853 2,585,910 1.8386 0.33%
2013-08-23 0 3.040 3.030 3.040 3.010 3.090 1,123,685 3,426,824 3.0496 1.841 1.835 1.841 1.823 1.871 1,855,522 1.8468 0.33%
2013-08-22 0 3.030 3.020 3.030 2.950 3.040 3,764,700 11,289,059 2.9987 1.835 1.829 1.835 1.786 1.841 6,216,587 1.8160 0.00%
2013-08-21 0 3.030 3.030 3.040 3.010 3.090 2,084,000 6,336,940 3.0408 1.835 1.835 1.841 1.823 1.871 3,441,275 1.8415 -1.30%
2013-08-20 0 3.070 3.070 3.080 3.070 3.240 2,206,000 6,878,800 3.1182 1.859 1.859 1.865 1.859 1.962 3,642,731 1.8884 -4.95%
2013-08-19 0 3.230 3.220 3.240 3.190 3.250 1,448,000 4,664,260 3.2212 1.956 1.950 1.962 1.932 1.968 2,391,058 1.9507 1.25%
2013-08-16 0 3.190 3.180 3.200 3.150 3.240 2,354,295 7,518,955 3.1937 1.932 1.926 1.938 1.908 1.962 3,887,608 1.9341 -1.85%
2013-08-15 0 3.250 3.240 3.250 3.230 3.380 4,911,700 16,150,486 3.2882 1.968 1.962 1.968 1.956 2.047 8,110,609 1.9913 -1.22%
2013-08-13 0 3.290 3.280 3.290 3.080 3.300 8,895,000 28,758,690 3.2331 1.992 1.986 1.992 1.865 1.998 14,688,166 1.9579 5.11%
2013-08-12 0 3.130 3.120 3.130 3.040 3.140 5,910,000 18,343,330 3.1038 1.895 1.889 1.895 1.841 1.902 9,759,085 1.8796 1.62%
2013-08-09 0 3.080 3.080 3.090 3.010 3.090 2,394,000 7,304,660 3.0512 1.865 1.865 1.871 1.823 1.871 3,953,172 1.8478 0.00%
2013-08-08 0 3.080 3.080 3.090 3.020 3.130 3,182,000 9,819,240 3.0859 1.865 1.865 1.871 1.829 1.895 5,254,384 1.8688 -1.91%
2013-08-07 0 3.140 3.140 3.150 2.950 3.220 8,120,000 25,328,920 3.1193 1.902 1.902 1.908 1.786 1.950 13,408,421 1.8890 5.37%
2013-08-06 0 2.980 2.970 2.990 2.830 2.990 5,468,348 15,932,689 2.9136 1.805 1.799 1.811 1.714 1.811 9,029,792 1.7645 3.83%
2013-08-05 0 2.870 2.860 2.870 2.770 2.890 6,867,488 19,559,423 2.8481 1.738 1.732 1.738 1.677 1.750 11,340,169 1.7248 -4.33%
2013-08-02 0 3.000 2.990 3.000 2.950 3.050 6,616,685 19,736,646 2.9829 1.817 1.811 1.817 1.786 1.847 10,926,022 1.8064 -0.99%
2013-08-01 0 3.030 3.020 3.030 3.020 3.090 5,960,000 18,126,110 3.0413 1.835 1.829 1.835 1.829 1.871 9,841,649 1.8418 -0.66%
2013-07-31 0 3.050 3.040 3.070 3.030 3.140 9,406,364 28,684,622 3.0495 1.847 1.841 1.859 1.835 1.902 15,532,573 1.8467 1.33%
2013-07-30 0 3.010 3.000 3.010 3.000 3.040 10,894,000 32,735,360 3.0049 1.823 1.817 1.823 1.817 1.841 17,989,081 1.8197 0.67%
2013-07-29 0 2.990 2.980 3.000 2.960 3.040 6,298,000 18,891,340 2.9996 1.811 1.805 1.817 1.793 1.841 10,399,783 1.8165 -0.33%
2013-07-26 0 3.000 2.990 3.000 2.990 3.000 8,634,100 25,899,880 2.9997 1.817 1.811 1.817 1.811 1.817 14,257,346 1.8166 0.00%
2013-07-25 0 3.000 2.990 3.000 2.960 3.020 14,544,221 43,614,397 2.9987 1.817 1.811 1.817 1.793 1.829 24,016,631 1.8160 -0.99%
2013-07-24 0 3.030 3.020 3.030 3.020 3.080 6,984,000 21,281,360 3.0472 1.835 1.829 1.835 1.829 1.865 11,532,563 1.8453 -1.62%
2013-07-23 0 3.080 3.060 3.070 2.990 3.090 9,220,000 28,034,860 3.0407 1.865 1.853 1.859 1.811 1.871 15,224,833 1.8414 2.67%
2013-07-22 0 3.000 2.980 2.990 2.920 3.000 5,715,700 17,064,059 2.9855 1.817 1.805 1.811 1.768 1.817 9,438,241 1.8080 2.74%
2013-07-19 0 2.920 2.920 2.930 2.840 2.950 2,810,000 8,147,160 2.8993 1.768 1.768 1.774 1.720 1.786 4,640,106 1.7558 1.74%
2013-07-18 0 2.870 2.860 2.870 2.800 2.930 2,426,000 6,933,800 2.8581 1.738 1.732 1.738 1.696 1.774 4,006,014 1.7308 1.77%
2013-07-17 0 2.820 2.820 2.830 2.810 2.860 3,000,200 8,487,206 2.8289 1.708 1.708 1.714 1.702 1.732 4,954,180 1.7131 0.00%
2013-07-16 0 2.820 2.820 2.830 2.810 2.880 2,768,000 7,854,580 2.8376 1.708 1.708 1.714 1.702 1.744 4,570,752 1.7184 -0.70%
2013-07-15 0 2.840 2.840 2.850 2.680 2.940 4,384,000 12,563,920 2.8659 1.720 1.720 1.726 1.623 1.780 7,239,226 1.7355 1.43%
2013-07-12 0 2.800 2.770 2.800 2.700 2.810 6,054,760 16,739,188 2.7646 1.696 1.677 1.696 1.635 1.702 9,998,125 1.6742 3.70%
2013-07-11 0 2.700 2.700 2.710 2.650 2.730 5,062,000 13,667,330 2.7000 1.635 1.635 1.641 1.605 1.653 8,358,797 1.6351 2.66%
2013-07-10 0 2.630 2.620 2.640 2.570 2.750 10,224,877 26,933,542 2.6341 1.593 1.587 1.599 1.556 1.665 16,884,170 1.5952 -3.31%
2013-07-09 0 2.720 2.720 2.740 2.710 2.900 5,926,000 16,436,950 2.7737 1.647 1.647 1.659 1.641 1.756 9,785,506 1.6797 -4.56%
2013-07-08 0 2.850 2.850 2.860 2.800 2.900 3,345,600 9,457,002 2.8267 1.726 1.726 1.732 1.696 1.756 5,524,534 1.7118 -2.40%
2013-07-05 0 2.920 2.920 2.930 2.880 2.950 1,768,001 5,148,682 2.9121 1.768 1.768 1.774 1.744 1.786 2,919,471 1.7636 1.74%
2013-07-04 0 2.870 2.860 2.870 2.810 2.880 2,131,900 6,105,515 2.8639 1.738 1.732 1.738 1.702 1.744 3,520,371 1.7343 0.35%
2013-07-03 0 2.860 2.860 2.880 2.850 2.990 4,205,800 12,073,418 2.8707 1.732 1.732 1.744 1.726 1.811 6,944,968 1.7384 -4.03%
2013-07-02 0 2.980 2.960 2.980 2.910 3.040 3,296,165 9,764,505 2.9624 1.805 1.793 1.805 1.762 1.841 5,442,903 1.7940 1.36%
2013-06-28 0 2.940 2.930 2.950 2.920 2.980 2,950,806 8,705,881 2.9503 1.780 1.774 1.786 1.768 1.805 4,872,617 1.7867 -0.34%
2013-06-27 0 2.950 2.940 2.960 2.940 3.070 6,648,000 20,094,700 3.0227 1.786 1.780 1.793 1.780 1.859 10,977,732 1.8305 -1.67%
2013-06-26 0 3.000 2.980 3.010 2.940 3.030 3,397,800 10,187,128 2.9982 1.817 1.805 1.823 1.780 1.835 5,610,731 1.8157 1.01%
2013-06-25 0 2.970 2.970 2.980 2.860 3.080 4,719,700 13,914,851 2.9482 1.799 1.799 1.805 1.732 1.865 7,793,562 1.7854 -1.00%
2013-06-24 0 3.000 2.990 3.000 2.950 3.020 4,425,038 13,235,185 2.9910 1.817 1.811 1.817 1.786 1.829 7,306,992 1.8113 0.33%
2013-06-21 0 2.990 2.940 2.990 2.920 3.020 7,135,800 21,079,538 2.9541 1.811 1.780 1.811 1.768 1.829 11,783,228 1.7889 0.34%
2013-06-20 0 2.980 2.980 2.990 2.980 3.040 5,099,033 15,327,967 3.0061 1.805 1.805 1.811 1.805 1.841 8,419,949 1.8204 -2.30%
2013-06-19 0 3.050 3.050 3.060 3.000 3.090 8,532,526 25,990,602 3.0461 1.847 1.847 1.853 1.817 1.871 14,089,619 1.8447 0.00%
2013-06-18 0 3.050 3.030 3.050 3.010 3.080 5,984,800 18,216,558 3.0438 1.847 1.835 1.847 1.823 1.865 9,882,601 1.8433 0.00%
2013-06-17 0 3.050 3.040 3.050 3.050 3.150 6,062,000 18,607,970 3.0696 1.847 1.841 1.847 1.847 1.908 10,010,080 1.8589 -1.61%
2013-06-14 0 3.100 3.090 3.100 3.050 3.300 7,009,800 22,099,240 3.1526 1.877 1.871 1.877 1.847 1.998 11,575,166 1.9092 -3.73%
2013-06-13 0 3.220 3.220 3.230 3.180 3.270 3,100,014 9,966,141 3.2149 1.950 1.950 1.956 1.926 1.980 5,119,002 1.9469 -2.72%
2013-06-11 0 3.310 3.350 3.360 3.300 3.490 4,588,000 15,474,200 3.3728 2.005 2.029 2.035 1.998 2.114 7,576,088 2.0425 -3.78%
2013-06-10 0 3.440 3.430 3.440 3.380 3.510 3,290,788 11,370,221 3.4552 2.083 2.077 2.083 2.047 2.126 5,434,024 2.0924 -0.29%
2013-06-07 0 3.450 3.440 3.460 3.440 3.530 4,036,000 14,004,222 3.4698 2.089 2.083 2.095 2.083 2.138 6,664,580 2.1013 -1.71%
2013-06-06 0 3.510 3.500 3.510 3.430 3.630 8,026,600 28,180,928 3.5109 2.126 2.120 2.126 2.077 2.198 13,254,191 2.1262 -3.57%
2013-06-05 0 3.640 3.630 3.640 3.360 3.650 20,146,142 70,835,573 3.5161 2.204 2.198 2.204 2.035 2.210 33,266,990 2.1293 3.70%
2013-06-04 0 3.510 3.500 3.530 3.470 3.600 12,854,000 45,226,200 3.5185 2.126 2.120 2.138 2.101 2.180 21,225,597 2.1307 -1.40%
2013-06-03 0 3.560 3.540 3.560 3.450 3.880 29,749,628 107,972,463 3.6294 2.156 2.144 2.156 2.089 2.350 49,125,067 2.1979 -8.72%
2013-05-31 0 3.900 3.860 3.890 3.860 4.050 48,846,493 192,425,860 3.9394 2.362 2.338 2.356 2.338 2.453 80,659,404 2.3857 -2.74%
2013-05-30 0 4.010 4.010 4.020 3.980 4.260 17,617,143 71,592,339 4.0638 2.428 2.428 2.434 2.410 2.580 29,090,896 2.4610 -4.07%
2013-05-29 0 4.180 4.160 4.170 4.170 4.320 5,719,143 24,180,905 4.2281 2.531 2.519 2.525 2.525 2.616 9,443,926 2.5605 -2.11%
2013-05-28 0 4.270 4.260 4.270 4.210 4.290 2,826,000 12,053,600 4.2653 2.586 2.580 2.586 2.550 2.598 4,666,527 2.5830 0.47%
2013-05-27 0 4.250 4.230 4.260 4.190 4.400 6,989,963 29,721,572 4.2520 2.574 2.562 2.580 2.537 2.665 11,542,410 2.5750 -3.19%
2013-05-24 0 4.390 4.360 4.390 4.310 4.410 4,712,000 20,564,210 4.3642 2.659 2.640 2.659 2.610 2.671 7,780,847 2.6429 1.86%
2013-05-23 0 4.310 4.300 4.340 4.300 4.600 5,710,000 25,189,800 4.4115 2.610 2.604 2.628 2.604 2.786 9,428,828 2.6716 -6.30%
2013-05-22 0 4.600 4.610 4.640 4.500 4.700 4,882,000 22,406,500 4.5896 2.786 2.792 2.810 2.725 2.846 8,061,566 2.7794 -0.65%
2013-05-21 0 4.630 4.620 4.650 4.410 4.680 10,908,000 49,882,400 4.5730 2.804 2.798 2.816 2.671 2.834 18,012,199 2.7694 3.12%
2013-05-20 0 4.490 4.480 4.500 4.350 4.550 7,995,500 35,727,050 4.4684 2.719 2.713 2.725 2.634 2.755 13,202,837 2.7060 -0.22%
2013-05-16 0 4.500 4.480 4.500 4.450 4.590 6,760,470 30,444,349 4.5033 2.725 2.713 2.725 2.695 2.780 11,163,452 2.7271 -0.88%
2013-05-15 0 4.540 4.530 4.540 4.430 4.560 7,466,921 33,819,002 4.5292 2.749 2.743 2.749 2.683 2.761 12,330,003 2.7428 2.71%
2013-05-14 0 4.420 4.410 4.420 4.380 4.680 10,562,000 47,411,780 4.4889 2.677 2.671 2.677 2.652 2.834 17,440,855 2.7184 -3.28%
2013-05-13 0 4.570 4.590 4.600 4.340 4.630 23,394,000 105,602,820 4.5141 2.768 2.780 2.786 2.628 2.804 38,630,124 2.7337 8.04%
2013-05-10 0 4.230 4.220 4.230 4.060 4.250 7,982,000 33,351,260 4.1783 2.562 2.556 2.562 2.459 2.574 13,180,544 2.5303 4.19%
2013-05-09 0 4.060 4.050 4.060 4.040 4.130 3,086,000 12,564,705 4.0715 2.459 2.453 2.459 2.447 2.501 5,095,861 2.4657 -1.69%
2013-05-08 0 4.130 4.120 4.130 4.120 4.270 4,059,400 16,900,668 4.1633 2.501 2.495 2.501 2.495 2.586 6,703,220 2.5213 -0.48%
2013-05-07 0 4.150 4.150 4.160 3.980 4.160 7,670,000 31,294,720 4.0801 2.513 2.513 2.519 2.410 2.519 12,665,344 2.4709 4.01%
2013-05-06 0 3.990 3.990 4.000 3.950 4.000 4,752,000 18,876,812 3.9724 2.416 2.416 2.422 2.392 2.422 7,846,899 2.4056 1.01%
2013-05-03 0 3.950 3.940 3.950 3.930 3.980 1,270,000 5,017,040 3.9504 2.392 2.386 2.392 2.380 2.410 2,097,130 2.3923 0.25%
2013-05-02 0 3.940 3.930 3.940 3.810 3.980 3,210,000 12,687,510 3.9525 2.386 2.380 2.386 2.307 2.410 5,300,620 2.3936 -0.51%
2013-04-30 0 3.960 3.950 3.960 3.930 4.000 2,033,416 8,034,994 3.9515 2.398 2.392 2.398 2.380 2.422 3,357,746 2.3930 -0.25%
2013-04-29 0 3.970 3.960 3.970 3.880 4.030 4,618,143 18,161,664 3.9327 2.404 2.398 2.404 2.350 2.441 7,625,863 2.3816 -1.24%
2013-04-26 0 4.020 4.010 4.020 4.000 4.090 5,492,000 22,096,500 4.0234 2.434 2.428 2.434 2.422 2.477 9,068,849 2.4365 -1.23%
2013-04-25 0 4.070 4.060 4.070 4.050 4.140 5,048,000 20,531,720 4.0673 2.465 2.459 2.465 2.453 2.507 8,335,679 2.4631 -0.25%
2013-04-24 0 4.080 4.080 4.090 4.040 4.100 2,368,000 9,627,320 4.0656 2.471 2.471 2.477 2.447 2.483 3,910,239 2.4621 0.99%
2013-04-23 0 4.040 4.020 4.030 4.020 4.090 2,876,000 11,644,940 4.0490 2.447 2.434 2.441 2.434 2.477 4,749,091 2.4520 -0.25%
2013-04-22 0 4.050 4.050 4.060 4.020 4.170 6,068,000 24,650,240 4.0623 2.453 2.453 2.459 2.434 2.525 10,019,988 2.4601 -1.22%
2013-04-19 0 4.100 4.090 4.100 4.020 4.110 3,610,000 14,694,700 4.0706 2.483 2.477 2.483 2.434 2.489 5,961,133 2.4651 2.24%
2013-04-18 0 4.010 4.010 4.040 4.000 4.060 2,846,000 11,432,920 4.0172 2.428 2.428 2.447 2.422 2.459 4,699,553 2.4328 -0.74%
2013-04-17 0 4.040 4.040 4.050 4.020 4.160 3,803,472 15,375,188 4.0424 2.447 2.447 2.453 2.434 2.519 6,280,610 2.4480 -0.49%
2013-04-16 0 4.060 4.050 4.060 4.020 4.100 3,690,000 14,935,420 4.0475 2.459 2.453 2.459 2.434 2.483 6,093,236 2.4511 -0.98%
2013-04-15 0 4.100 4.100 4.110 4.080 4.200 3,112,000 12,771,800 4.1040 2.483 2.483 2.489 2.471 2.543 5,138,794 2.4854 -2.38%
2013-04-12 0 4.200 4.180 4.200 4.120 4.300 3,472,000 14,522,280 4.1827 2.543 2.531 2.543 2.495 2.604 5,733,256 2.5330 -0.94%
2013-04-11 0 4.240 4.220 4.240 4.120 4.260 8,566,000 35,992,670 4.2018 2.568 2.556 2.568 2.495 2.580 14,144,894 2.5446 3.67%
2013-04-10 0 4.090 4.070 4.090 4.050 4.140 9,410,000 38,602,744 4.1023 2.477 2.465 2.477 2.453 2.507 15,538,577 2.4843 0.25%
2013-04-09 0 4.080 4.080 4.090 4.070 4.230 6,835,737 28,225,435 4.1291 2.471 2.471 2.477 2.465 2.562 11,287,739 2.5005 -2.16%
2013-04-08 0 4.170 4.160 4.170 4.090 4.280 9,144,586 38,240,844 4.1818 2.525 2.519 2.525 2.477 2.592 15,100,303 2.5325 -1.18%
2013-04-05 0 4.220 4.210 4.220 4.010 4.280 9,736,000 40,422,300 4.1518 2.556 2.550 2.556 2.428 2.592 16,076,895 2.5143 3.18%
2013-04-03 0 4.090 4.080 4.090 4.020 4.260 6,764,000 27,938,980 4.1305 2.477 2.471 2.477 2.434 2.580 11,169,281 2.5014 -3.31%
2013-04-02 0 4.230 4.220 4.230 4.150 4.500 6,218,000 26,272,720 4.2253 2.562 2.556 2.562 2.513 2.725 10,267,680 2.5588 -4.94%
2013-03-28 0 4.450 4.430 4.450 4.400 4.600 7,878,000 35,068,634 4.4515 2.695 2.683 2.695 2.665 2.786 13,008,811 2.6958 -2.84%
2013-03-27 0 4.580 4.570 4.580 4.550 4.890 6,390,000 29,576,680 4.6286 2.774 2.768 2.774 2.755 2.961 10,551,701 2.8030 -3.58%
2013-03-26 0 4.750 4.750 4.760 4.690 4.870 4,882,000 23,356,598 4.7842 2.877 2.877 2.883 2.840 2.949 8,061,566 2.8973 0.42%
2013-03-25 0 4.730 4.710 4.730 4.670 4.750 2,532,000 11,875,180 4.6900 2.864 2.852 2.864 2.828 2.877 4,181,050 2.8402 0.00%
2013-03-22 0 4.730 4.710 4.720 4.710 4.830 4,120,087 19,554,095 4.7460 2.864 2.852 2.858 2.852 2.925 6,803,431 2.8742 -1.87%
2013-03-21 0 4.820 4.810 4.820 4.780 4.880 4,699,000 22,624,518 4.8148 2.919 2.913 2.919 2.895 2.955 7,759,381 2.9158 -0.21%
2013-03-20 0 4.830 4.820 4.840 4.800 4.870 2,821,642 13,658,111 4.8405 2.925 2.919 2.931 2.907 2.949 4,659,331 2.9313 -0.41%
2013-03-19 0 4.850 4.850 4.860 4.820 4.900 3,216,000 15,632,390 4.8608 2.937 2.937 2.943 2.919 2.967 5,310,527 2.9437 -0.41%
2013-03-18 0 4.870 4.830 4.870 4.700 4.880 3,480,720 16,718,062 4.8030 2.949 2.925 2.949 2.846 2.955 5,747,655 2.9087 0.21%
2013-03-15 0 4.860 4.800 4.870 4.800 4.930 5,718,000 27,737,048 4.8508 2.943 2.907 2.949 2.907 2.986 9,442,039 2.9376 -0.61%
2013-03-14 0 4.890 4.870 4.900 4.800 4.980 7,145,886 34,697,277 4.8556 2.961 2.949 2.967 2.907 3.016 11,799,883 2.9405 -0.20%
2013-03-13 0 4.900 4.890 4.900 4.880 5.030 3,628,000 17,900,400 4.9340 2.967 2.961 2.967 2.955 3.046 5,990,856 2.9880 -2.97%
2013-03-12 0 5.050 5.030 5.050 4.970 5.050 4,416,000 22,160,830 5.0183 3.058 3.046 3.058 3.010 3.058 7,292,068 3.0390 1.00%
2013-03-11 0 5.000 5.000 5.010 5.000 5.080 3,848,400 19,385,034 5.0372 3.028 3.028 3.034 3.028 3.076 6,354,799 3.0505 -0.40%
2013-03-08 0 5.020 5.030 5.040 4.870 5.030 7,606,600 37,965,136 4.9911 3.040 3.046 3.052 2.949 3.046 12,560,652 3.0225 3.08%
2013-03-07 0 4.870 4.850 4.890 4.820 4.960 5,350,000 26,170,800 4.8917 2.949 2.937 2.961 2.919 3.004 8,834,366 2.9624 0.41%
2013-03-06 0 4.850 4.840 4.860 4.790 4.930 5,240,000 25,331,940 4.8343 2.937 2.931 2.943 2.901 2.986 8,652,725 2.9276 0.62%
2013-03-05 0 4.820 4.820 4.830 4.820 4.900 3,308,165 16,004,398 4.8378 2.919 2.919 2.925 2.919 2.967 5,462,718 2.9297 -0.21%
2013-03-04 0 4.830 4.810 4.820 4.770 5.030 11,418,000 55,271,430 4.8407 2.925 2.913 2.919 2.889 3.046 18,854,354 2.9315 -3.21%
2013-03-01 0 4.990 4.980 4.990 4.980 5.140 7,522,000 37,820,362 5.0280 3.022 3.016 3.022 3.016 3.113 12,420,954 3.0449 -2.35%
2013-02-28 0 5.110 5.100 5.140 5.060 5.150 3,535,558 18,079,121 5.1135 3.095 3.089 3.113 3.064 3.119 5,838,208 3.0967 1.19%
2013-02-27 0 5.050 5.040 5.050 5.030 5.200 3,192,000 16,170,368 5.0659 3.058 3.052 3.058 3.046 3.149 5,270,897 3.0679 -1.37%
2013-02-26 0 5.120 5.120 5.140 5.040 5.240 7,701,882 39,588,058 5.1400 3.101 3.101 3.113 3.052 3.173 12,717,990 3.1128 -0.19%
2013-02-25 0 5.130 5.130 5.140 5.070 5.380 6,912,406 35,811,808 5.1808 3.107 3.107 3.113 3.070 3.258 11,414,341 3.1374 -3.57%
2013-02-22 0 5.320 5.310 5.320 5.200 5.330 3,702,000 19,431,990 5.2491 3.222 3.216 3.222 3.149 3.228 6,113,051 3.1788 1.14%
2013-02-21 0 5.260 5.230 5.280 5.190 5.320 6,311,404 33,082,316 5.2417 3.185 3.167 3.198 3.143 3.222 10,421,917 3.1743 -0.57%
2013-02-20 0 5.290 5.280 5.290 5.220 5.290 3,760,000 19,776,040 5.2596 3.204 3.198 3.204 3.161 3.204 6,208,826 3.1851 1.15%
2013-02-19 0 5.230 5.230 5.240 5.230 5.320 3,368,000 17,710,060 5.2583 3.167 3.167 3.173 3.167 3.222 5,561,523 3.1844 -1.13%
2013-02-18 0 5.290 5.280 5.300 5.230 5.380 6,652,300 35,160,374 5.2854 3.204 3.198 3.210 3.167 3.258 10,984,833 3.2008 -0.94%
2013-02-15 0 5.340 5.330 5.340 5.200 5.450 14,323,961 76,835,493 5.3641 3.234 3.228 3.234 3.149 3.300 23,652,919 3.2485 1.33%
2013-02-14 0 5.270 5.270 5.280 5.210 5.500 21,336,000 113,989,530 5.3426 3.191 3.191 3.198 3.155 3.331 35,231,783 3.2354 -5.56%
2013-02-08 0 5.580 5.560 5.570 5.430 5.790 19,261,000 107,275,186 5.5696 3.379 3.367 3.373 3.288 3.506 31,805,370 3.3729 -2.96%
2013-02-07 0 5.750 5.740 5.750 5.550 6.150 33,470,400 192,587,850 5.7540 3.482 3.476 3.482 3.361 3.724 55,269,116 3.4845 -13.66%
2013-02-06 1 6.660 6.650 6.660 6.650 6.730 1,372,000 9,157,300 6.6744 4.033 4.027 4.033 4.027 4.076 2,265,561 4.0420 0.45%
2013-02-05 0 6.630 6.630 6.640 6.610 6.730 5,832,000 38,715,368 6.6384 4.015 4.015 4.021 4.003 4.076 9,630,285 4.0202 -1.92%
2013-02-04 0 6.760 6.750 6.760 6.700 6.810 8,051,200 54,483,582 6.7671 4.094 4.088 4.094 4.057 4.124 13,294,813 4.0981 2.42%
2013-02-01 0 6.600 6.590 6.600 6.570 6.780 5,860,000 38,811,090 6.6231 3.997 3.991 3.997 3.979 4.106 9,676,521 4.0109 -1.49%
2013-01-31 0 6.700 6.690 6.720 6.670 6.990 8,396,989 56,811,026 6.7656 4.057 4.051 4.070 4.039 4.233 13,865,809 4.0972 -3.74%
2013-01-30 0 6.960 6.960 6.970 6.920 7.000 4,214,100 29,316,990 6.9569 4.215 4.215 4.221 4.191 4.239 6,958,673 4.2130 0.58%
2013-01-29 0 6.920 6.910 6.920 6.880 7.180 6,910,000 48,082,440 6.9584 4.191 4.185 4.191 4.166 4.348 11,410,368 4.2139 -2.95%
2013-01-28 0 7.130 7.120 7.130 7.080 7.180 3,430,000 24,460,620 7.1314 4.318 4.312 4.318 4.288 4.348 5,663,902 4.3187 0.14%
2013-01-25 0 7.120 7.110 7.120 7.110 7.330 2,150,000 15,362,500 7.1453 4.312 4.306 4.312 4.306 4.439 3,550,259 4.3271 -2.06%
2013-01-24 0 7.270 7.270 7.290 7.260 7.360 2,552,000 18,593,860 7.2860 4.403 4.403 4.415 4.397 4.457 4,214,075 4.4123 -1.09%
2013-01-23 0 7.350 7.340 7.350 7.130 7.360 6,005,444 43,559,292 7.2533 4.451 4.445 4.451 4.318 4.457 9,916,690 4.3925 3.09%
2013-01-22 0 7.130 7.100 7.140 7.100 7.180 2,678,127 19,087,021 7.1270 4.318 4.300 4.324 4.300 4.348 4,422,347 4.3160 0.00%
2013-01-21 0 7.130 7.120 7.150 7.120 7.280 3,476,300 24,861,724 7.1518 4.318 4.312 4.330 4.312 4.409 5,740,357 4.3310 -1.52%
2013-01-18 0 7.240 7.240 7.250 7.140 7.260 3,359,100 24,205,601 7.2060 4.384 4.384 4.391 4.324 4.397 5,546,826 4.3639 1.83%
2013-01-17 0 7.110 7.100 7.110 7.100 7.270 7,078,000 50,572,970 7.1451 4.306 4.300 4.306 4.300 4.403 11,687,784 4.3270 -1.80%
2013-01-16 0 7.240 7.240 7.250 7.240 7.340 5,971,412 43,531,099 7.2899 4.384 4.384 4.391 4.384 4.445 9,860,494 4.4147 -1.36%
2013-01-15 0 7.340 7.330 7.360 7.280 7.420 8,918,100 65,456,926 7.3398 4.445 4.439 4.457 4.409 4.493 14,726,311 4.4449 0.55%
2013-01-14 0 7.300 7.290 7.300 7.270 7.340 2,727,899 19,919,799 7.3022 4.421 4.415 4.421 4.403 4.445 4,504,534 4.4222 0.83%
2013-01-11 0 7.240 7.230 7.250 7.200 7.380 5,354,098 38,808,023 7.2483 4.384 4.378 4.391 4.360 4.469 8,841,133 4.3895 -1.09%
2013-01-10 0 7.320 7.310 7.320 7.300 7.460 7,127,000 52,560,990 7.3749 4.433 4.427 4.433 4.421 4.518 11,768,697 4.4662 -1.88%
2013-01-09 0 7.460 7.440 7.470 7.360 7.470 7,526,322 55,910,162 7.4286 4.518 4.506 4.524 4.457 4.524 12,428,091 4.4987 0.40%
2013-01-08 0 7.430 7.420 7.460 7.380 7.570 7,033,074 52,315,860 7.4385 4.500 4.493 4.518 4.469 4.584 11,613,598 4.5047 -0.40%
2013-01-07 0 7.460 7.480 7.500 7.350 7.510 16,990,000 126,702,120 7.4575 4.518 4.530 4.542 4.451 4.548 28,055,305 4.5162 2.47%
2013-01-04 0 7.280 7.260 7.290 7.160 7.290 7,479,312 54,015,330 7.2220 4.409 4.397 4.415 4.336 4.415 12,350,464 4.3735 1.68%
2013-01-03 0 7.160 7.150 7.160 7.150 7.300 7,500,000 54,149,010 7.2199 4.336 4.330 4.336 4.330 4.421 12,384,626 4.3723 -0.56%
2013-01-02 0 7.200 7.180 7.200 7.150 7.230 4,215,684 30,309,681 7.1897 4.360 4.348 4.360 4.330 4.378 6,961,289 4.3540 0.56%
2012-12-31 0 7.160 7.140 7.150 7.140 7.230 1,976,000 14,145,680 7.1587 4.336 4.324 4.330 4.324 4.378 3,262,936 4.3353 -0.69%
2012-12-28 0 7.210 7.200 7.210 7.190 7.300 1,660,212 11,972,785 7.2116 4.366 4.360 4.366 4.354 4.421 2,741,481 4.3673 -0.41%
2012-12-27 0 7.240 7.200 7.240 7.170 7.250 1,672,400 12,040,550 7.1996 4.384 4.360 4.384 4.342 4.391 2,761,606 4.3600 0.42%
2012-12-24 0 7.210 7.200 7.220 7.130 7.230 753,400 5,428,428 7.2052 4.366 4.360 4.372 4.318 4.378 1,244,077 4.3634 0.98%
2012-12-21 0 7.140 7.140 7.190 7.120 7.320 2,700,200 19,409,504 7.1882 4.324 4.324 4.354 4.312 4.433 4,458,795 4.3531 -2.19%
2012-12-20 0 7.300 7.270 7.310 7.230 7.360 2,776,200 20,150,972 7.2585 4.421 4.403 4.427 4.378 4.457 4,584,293 4.3957 0.00%
2012-12-19 0 7.300 7.310 7.320 7.200 7.370 6,318,800 46,075,502 7.2918 4.421 4.427 4.433 4.360 4.463 10,434,130 4.4158 2.10%
2012-12-18 0 7.150 7.120 7.180 7.110 7.250 5,176,510 37,024,890 7.1525 4.330 4.312 4.348 4.306 4.391 8,547,885 4.3315 -1.24%
2012-12-17 0 7.240 7.220 7.240 7.170 7.400 3,654,099 26,414,348 7.2287 4.384 4.372 4.384 4.342 4.481 6,033,953 4.3776 -1.63%
2012-12-14 0 7.360 7.350 7.360 7.330 7.470 3,602,028 26,552,768 7.3716 4.457 4.451 4.457 4.439 4.524 5,947,969 4.4642 -0.94%
2012-12-13 0 7.430 7.400 7.450 7.330 7.550 4,344,200 32,171,010 7.4055 4.500 4.481 4.512 4.439 4.572 7,173,505 4.4847 -0.54%
2012-12-12 0 7.470 7.450 7.480 7.260 7.520 7,936,900 58,829,999 7.4122 4.524 4.512 4.530 4.397 4.554 13,106,071 4.4888 3.61%
2012-12-11 0 7.210 7.200 7.250 7.120 7.270 6,183,300 44,581,622 7.2100 4.366 4.360 4.391 4.312 4.403 10,210,381 4.3663 1.26%
2012-12-10 0 7.120 7.110 7.120 7.110 7.280 9,219,400 66,234,622 7.1843 4.312 4.306 4.312 4.306 4.409 15,223,842 4.3507 -2.06%
2012-12-07 0 7.270 7.240 7.250 7.250 7.500 4,877,400 35,816,250 7.3433 4.403 4.384 4.391 4.391 4.542 8,053,970 4.4470 -2.15%
2012-12-06 0 7.430 7.430 7.460 7.420 7.660 2,669,400 19,934,948 7.4680 4.500 4.500 4.518 4.493 4.639 4,407,936 4.5225 -2.11%
2012-12-05 0 7.590 7.590 7.600 7.550 7.760 3,457,606 26,441,407 7.6473 4.596 4.596 4.602 4.572 4.699 5,709,487 4.6311 0.00%
2012-12-04 0 7.590 7.550 7.600 7.400 7.640 3,098,000 23,401,558 7.5538 4.596 4.572 4.602 4.481 4.627 5,115,676 4.5745 1.88%
2012-12-03 0 7.450 7.460 7.480 7.360 7.870 23,908,887 183,583,809 7.6785 4.512 4.518 4.530 4.457 4.766 39,480,349 4.6500 -4.85%
2012-11-30 0 7.830 7.820 7.830 7.720 8.030 64,459,093 511,337,750 7.9327 4.742 4.736 4.742 4.675 4.863 106,440,231 4.8040 -1.88%
2012-11-29 0 7.980 7.980 8.000 7.940 8.130 7,310,000 58,489,120 8.0012 4.833 4.833 4.845 4.808 4.923 12,070,882 4.8455 -0.25%
2012-11-28 0 8.000 7.990 8.000 7.880 8.070 5,782,000 46,208,430 7.9918 4.845 4.839 4.845 4.772 4.887 9,547,721 4.8397 2.04%
2012-11-27 0 7.840 7.840 7.880 7.800 8.020 7,178,200 56,986,584 7.9388 4.748 4.748 4.772 4.724 4.857 11,853,243 4.8077 -2.97%
2012-11-26 0 8.080 8.090 8.100 7.980 8.130 4,780,240 38,489,209 8.0517 4.893 4.899 4.905 4.833 4.923 7,893,531 4.8760 -0.49%
2012-11-23 0 8.120 8.100 8.150 8.080 8.300 3,078,980 25,044,507 8.1340 4.917 4.905 4.936 4.893 5.026 5,084,269 4.9259 -0.98%
2012-11-22 0 8.200 8.190 8.200 8.120 8.240 2,369,980 19,417,056 8.1929 4.966 4.960 4.966 4.917 4.990 3,913,509 4.9615 0.86%
2012-11-21 0 8.130 8.150 8.160 8.020 8.160 2,099,515 17,001,371 8.0978 4.923 4.936 4.942 4.857 4.942 3,466,894 4.9039 1.50%
2012-11-20 0 8.010 8.010 8.060 7.960 8.300 4,859,000 39,176,350 8.0626 4.851 4.851 4.881 4.820 5.026 8,023,586 4.8826 -2.32%
2012-11-19 0 8.200 8.180 8.210 8.170 8.350 2,423,400 19,918,910 8.2194 4.966 4.954 4.972 4.948 5.057 4,001,720 4.9776 0.49%
2012-11-16 0 8.160 8.150 8.170 8.000 8.190 3,492,000 28,314,010 8.1083 4.942 4.936 4.948 4.845 4.960 5,766,282 4.9103 1.24%
2012-11-15 0 8.060 8.050 8.090 7.950 8.210 13,640,240 109,846,928 8.0532 4.881 4.875 4.899 4.814 4.972 22,523,902 4.8769 3.33%
2012-11-14 0 7.800 7.800 7.890 7.630 7.890 4,542,000 35,133,640 7.7353 4.724 4.724 4.778 4.621 4.778 7,500,129 4.6844 0.26%
2012-11-13 0 7.780 7.800 7.810 7.740 7.890 2,762,000 21,516,510 7.7902 4.711 4.724 4.730 4.687 4.778 4,560,845 4.7177 -0.26%
2012-11-12 0 7.800 7.790 7.800 7.700 7.880 3,944,000 30,785,270 7.8056 4.724 4.718 4.724 4.663 4.772 6,512,662 4.7270 1.30%
2012-11-09 0 7.700 7.670 7.700 7.630 7.850 5,488,000 42,386,672 7.7235 4.663 4.645 4.663 4.621 4.754 9,062,243 4.6773 -1.53%
2012-11-08 0 7.820 7.810 7.820 7.720 7.870 1,562,200 12,170,054 7.7903 4.736 4.730 4.736 4.675 4.766 2,579,635 4.7177 -0.76%
2012-11-07 0 7.880 7.840 7.910 7.800 7.970 2,696,200 21,184,244 7.8571 4.772 4.748 4.790 4.724 4.827 4,452,190 4.7582 0.13%
2012-11-06 0 7.870 7.860 7.870 7.750 7.930 3,083,956 24,115,424 7.8196 4.766 4.760 4.766 4.693 4.802 5,092,485 4.7355 0.13%
2012-11-05 0 7.860 7.840 7.860 7.800 8.130 5,409,200 42,798,736 7.9122 4.760 4.748 4.760 4.724 4.923 8,932,122 4.7916 -2.12%
2012-11-02 0 8.030 8.010 8.030 8.000 8.120 3,191,400 25,729,428 8.0621 4.863 4.851 4.863 4.845 4.917 5,269,906 4.8823 0.25%
2012-11-01 0 8.010 8.000 8.010 7.620 8.090 4,601,572 36,807,544 7.9989 4.851 4.845 4.851 4.615 4.899 7,598,500 4.8441 2.17%
2012-10-31 0 7.840 7.840 7.850 7.780 7.970 7,040,000 55,218,404 7.8435 4.748 4.748 4.754 4.711 4.827 11,625,035 4.7500 0.26%
2012-10-30 0 7.820 7.810 7.830 7.720 8.300 7,992,000 63,177,509 7.9051 4.736 4.730 4.742 4.675 5.026 13,197,057 4.7872 -4.40%
2012-10-29 0 8.180 8.150 8.180 8.150 8.490 2,333,700 19,205,493 8.2296 4.954 4.936 4.954 4.936 5.141 3,853,600 4.9838 -2.62%
2012-10-26 0 8.400 8.300 8.500 8.130 8.600 6,299,700 52,659,739 8.3591 5.087 5.026 5.148 4.923 5.208 10,402,590 5.0622 -1.18%
2012-10-25 0 8.500 8.490 8.500 8.390 8.690 4,336,000 36,943,740 8.5202 5.148 5.141 5.148 5.081 5.263 7,159,965 5.1598 -2.07%
2012-10-24 0 8.680 8.640 8.700 8.430 8.750 4,538,800 39,360,636 8.6720 5.257 5.232 5.269 5.105 5.299 7,494,845 5.2517 1.64%
2012-10-22 0 8.540 8.500 8.600 8.170 8.900 3,713,300 31,297,817 8.4286 5.172 5.148 5.208 4.948 5.390 6,131,711 5.1043 4.53%
2012-10-19 0 8.170 8.170 8.180 8.030 8.190 1,586,000 12,891,360 8.1282 4.948 4.948 4.954 4.863 4.960 2,618,935 4.9224 1.49%
2012-10-18 0 8.050 8.030 8.050 7.520 8.330 5,920,000 47,650,320 8.0490 4.875 4.863 4.875 4.554 5.045 9,775,598 4.8744 -3.59%
2012-10-17 0 8.350 8.340 8.350 8.000 8.390 2,590,700 21,334,340 8.2350 5.057 5.051 5.057 4.845 5.081 4,277,980 4.9870 5.03%
2012-10-16 0 7.950 7.960 7.970 7.920 8.350 6,289,000 50,735,540 8.0673 4.814 4.820 4.827 4.796 5.057 10,384,921 4.8855 -4.79%
2012-10-15 0 8.350 8.310 8.350 8.160 8.350 2,276,000 18,829,034 8.2729 5.057 5.032 5.057 4.942 5.057 3,758,321 5.0100 0.12%
2012-10-12 0 8.340 8.330 8.350 8.220 8.570 2,656,000 22,063,750 8.3071 5.051 5.045 5.057 4.978 5.190 4,385,809 5.0307 -3.47%
2012-10-11 0 8.640 8.620 8.640 8.450 8.670 2,098,000 17,975,466 8.5679 5.232 5.220 5.232 5.117 5.250 3,464,393 5.1886 2.25%
2012-10-10 0 8.450 8.440 8.450 8.300 8.710 3,460,762 29,287,194 8.4626 5.117 5.111 5.117 5.026 5.275 5,714,699 5.1249 1.08%
2012-10-09 0 8.360 8.280 8.350 8.240 8.400 2,966,000 24,628,850 8.3037 5.063 5.014 5.057 4.990 5.087 4,897,707 5.0286 -0.48%
2012-10-08 0 8.400 8.370 8.400 8.280 8.590 1,992,000 16,732,050 8.3996 5.087 5.069 5.087 5.014 5.202 3,289,357 5.0867 -2.67%
2012-10-05 0 8.630 8.620 8.630 8.450 8.930 5,420,000 47,267,650 8.7210 5.226 5.220 5.226 5.117 5.408 8,949,956 5.2813 2.13%
2012-10-04 0 8.450 8.440 8.450 8.110 8.680 3,484,000 29,391,686 8.4362 5.117 5.111 5.117 4.911 5.257 5,753,071 5.1089 4.19%
2012-10-03 0 8.110 8.100 8.110 7.890 8.200 3,312,185 26,776,957 8.0844 4.911 4.905 4.911 4.778 4.966 5,469,356 4.8958 0.87%
2012-09-28 0 8.040 8.030 8.090 7.500 8.300 4,730,000 37,513,238 7.9309 4.869 4.863 4.899 4.542 5.026 7,810,571 4.8029 8.37%
2012-09-27 0 7.480 7.470 7.480 7.390 7.540 988,381 7,366,404 7.4530 4.493 4.487 4.493 4.439 4.529 1,645,539 4.4766 0.00%
2012-09-26 0 7.480 7.480 7.510 7.220 7.550 4,854,000 35,785,300 7.3723 4.493 4.493 4.511 4.337 4.535 8,081,342 4.4281 3.31%
2012-09-25 0 7.240 7.220 7.240 7.100 7.260 3,431,798 24,599,039 7.1680 4.349 4.337 4.349 4.265 4.361 5,713,542 4.3054 1.54%
2012-09-24 0 7.130 7.100 7.110 7.040 7.180 1,386,000 9,901,155 7.1437 4.283 4.265 4.271 4.229 4.313 2,307,528 4.2908 0.99%
2012-09-21 0 7.060 7.050 7.110 7.060 7.240 1,891,958 13,443,216 7.1055 4.241 4.235 4.271 4.241 4.349 3,149,889 4.2678 -0.84%
2012-09-20 0 7.120 7.070 7.120 7.060 7.200 2,821,988 20,138,694 7.1363 4.277 4.247 4.277 4.241 4.325 4,698,280 4.2864 -1.11%
2012-09-19 0 7.200 7.190 7.200 7.150 7.260 2,220,000 16,014,190 7.2136 4.325 4.319 4.325 4.295 4.361 3,696,040 4.3328 0.56%
2012-09-18 0 7.160 7.150 7.160 7.110 7.310 2,201,972 15,815,318 7.1823 4.301 4.295 4.301 4.271 4.391 3,666,026 4.3140 -2.32%
2012-09-17 0 7.330 7.330 7.350 7.300 7.620 3,383,050 25,030,761 7.3989 4.403 4.403 4.415 4.385 4.577 5,632,382 4.4441 1.24%
2012-09-14 0 7.240 7.230 7.270 7.230 7.330 2,070,000 15,089,170 7.2895 4.349 4.343 4.367 4.343 4.403 3,446,308 4.3784 0.28%
2012-09-13 0 7.220 7.200 7.230 7.170 7.290 2,114,000 15,251,510 7.2145 4.337 4.325 4.343 4.307 4.379 3,519,563 4.3334 -0.96%
2012-09-12 0 7.290 7.280 7.290 7.240 7.430 1,242,000 9,081,320 7.3119 4.379 4.373 4.379 4.349 4.463 2,067,785 4.3918 -0.14%
2012-09-11 0 7.300 7.290 7.300 7.250 7.490 3,015,276 22,085,316 7.3245 4.385 4.379 4.385 4.355 4.499 5,020,082 4.3994 -2.54%
2012-09-10 0 7.490 7.480 7.490 7.470 7.650 3,872,000 29,129,594 7.5231 4.499 4.493 4.499 4.487 4.595 6,446,427 4.5187 -0.27%
2012-09-07 0 7.510 7.500 7.510 7.490 7.700 3,138,000 23,692,660 7.5502 4.511 4.505 4.511 4.499 4.625 5,224,403 4.5350 0.13%
2012-09-06 0 7.500 7.480 7.500 7.450 7.570 1,649,872 12,356,825 7.4896 4.505 4.493 4.505 4.475 4.547 2,746,844 4.4986 0.54%
2012-09-05 0 7.460 7.420 7.460 7.350 7.600 1,776,000 13,260,440 7.4665 4.481 4.457 4.481 4.415 4.565 2,956,832 4.4847 -1.32%
2012-09-04 0 7.560 7.550 7.580 7.510 7.700 2,612,000 19,841,320 7.5962 4.541 4.535 4.553 4.511 4.625 4,348,674 4.5626 -1.43%
2012-09-03 0 7.670 7.610 7.670 7.520 7.800 5,106,000 38,975,802 7.6333 4.607 4.571 4.607 4.517 4.685 8,500,892 4.5849 -0.65%
2012-08-31 0 7.720 7.710 7.720 7.400 7.780 6,396,937 49,072,721 7.6713 4.637 4.631 4.637 4.445 4.673 10,650,151 4.6077 3.35%
2012-08-30 0 7.470 7.460 7.480 7.100 7.600 5,170,969 37,902,054 7.3298 4.487 4.481 4.493 4.265 4.565 8,609,058 4.4026 5.51%
2012-08-29 0 7.080 7.080 7.100 7.000 7.350 2,527,200 18,143,584 7.1793 4.253 4.253 4.265 4.204 4.415 4,207,492 4.3122 1.14%
2012-08-28 0 7.000 7.000 7.010 6.960 7.080 2,252,357 15,794,041 7.0122 4.204 4.204 4.211 4.180 4.253 3,749,911 4.2118 0.86%
2012-08-27 0 6.940 6.940 6.970 6.810 6.970 654,000 4,507,140 6.8917 4.168 4.168 4.186 4.090 4.186 1,088,833 4.1394 -0.43%
2012-08-24 0 6.970 6.970 6.980 6.840 6.980 596,000 4,115,750 6.9056 4.186 4.186 4.192 4.108 4.192 992,270 4.1478 0.72%
2012-08-23 0 6.920 6.920 6.950 6.600 7.010 2,394,357 16,486,844 6.8857 4.156 4.156 4.174 3.964 4.211 3,986,324 4.1359 0.00%
2012-08-22 0 6.920 6.920 6.930 6.870 6.940 1,075,000 7,436,570 6.9177 4.156 4.156 4.162 4.126 4.168 1,789,749 4.1551 0.14%
2012-08-21 0 6.910 6.870 6.900 6.850 6.990 1,818,000 12,557,280 6.9072 4.150 4.126 4.144 4.114 4.198 3,026,757 4.1488 -1.29%
2012-08-20 0 7.000 7.010 7.040 6.950 7.070 598,000 4,199,380 7.0224 4.204 4.211 4.229 4.174 4.247 995,600 4.2179 -0.43%
2012-08-17 0 7.030 7.030 7.060 6.970 7.100 412,000 2,890,046 7.0147 4.223 4.223 4.241 4.186 4.265 685,932 4.2133 1.30%
2012-08-16 0 6.940 6.950 6.980 6.900 7.090 1,298,000 9,058,321 6.9787 4.168 4.174 4.192 4.144 4.259 2,161,018 4.1917 -0.14%
2012-08-15 0 6.950 6.920 6.950 6.880 7.120 1,371,200 9,541,486 6.9585 4.174 4.156 4.174 4.132 4.277 2,282,887 4.1796 -1.97%
2012-08-14 0 7.090 7.070 7.100 7.070 7.110 1,544,000 10,962,320 7.0999 4.259 4.247 4.265 4.247 4.271 2,570,579 4.2645 0.00%
2012-08-13 0 7.090 7.090 7.120 7.050 7.210 2,466,000 17,543,636 7.1142 4.259 4.259 4.277 4.235 4.331 4,105,601 4.2731 -1.53%
2012-08-10 0 7.200 7.200 7.210 7.120 7.390 2,472,000 17,922,098 7.2500 4.325 4.325 4.331 4.277 4.439 4,115,591 4.3547 -0.96%
2012-08-09 0 7.270 7.270 7.290 7.200 7.340 947,310 6,899,699 7.2835 4.367 4.367 4.379 4.325 4.409 1,577,160 4.3748 0.00%
2012-08-08 0 7.270 7.260 7.280 7.250 7.330 442,000 3,222,610 7.2910 4.367 4.361 4.373 4.355 4.403 735,878 4.3793 -0.55%
2012-08-07 0 7.310 7.290 7.320 7.250 7.350 2,903,000 21,175,450 7.2943 4.391 4.379 4.397 4.355 4.415 4,833,155 4.3813 0.14%
2012-08-06 0 7.300 7.300 7.320 7.300 7.390 562,000 4,124,480 7.3389 4.385 4.385 4.397 4.385 4.439 935,664 4.4081 0.00%
2012-08-03 0 7.300 7.290 7.300 7.210 7.400 1,565,047 11,497,930 7.3467 4.385 4.379 4.385 4.331 4.445 2,605,620 4.4127 -1.08%
2012-08-02 0 7.380 7.380 7.400 7.380 7.560 326,000 2,420,350 7.4244 4.433 4.433 4.445 4.433 4.541 542,752 4.4594 -0.14%
2012-08-01 0 7.390 7.370 7.400 7.170 7.410 4,240,000 31,239,104 7.3677 4.439 4.427 4.445 4.307 4.451 7,059,104 4.4254 1.37%
2012-07-31 0 7.290 7.270 7.300 7.250 7.500 2,726,000 20,013,996 7.3419 4.379 4.367 4.385 4.355 4.505 4,538,471 4.4099 -2.28%
2012-07-30 0 7.460 7.400 7.460 7.290 7.480 644,200 4,750,992 7.3750 4.481 4.445 4.481 4.379 4.493 1,072,518 4.4298 2.05%
2012-07-27 0 7.310 7.310 7.360 7.170 7.460 1,491,793 10,914,055 7.3161 4.391 4.391 4.421 4.307 4.481 2,483,661 4.3943 0.69%
2012-07-26 0 7.260 7.260 7.300 7.180 7.300 1,269,793 9,217,388 7.2590 4.361 4.361 4.385 4.313 4.385 2,114,057 4.3600 1.11%
2012-07-25 0 7.180 7.180 7.210 7.050 7.300 1,980,000 14,164,019 7.1535 4.313 4.313 4.331 4.235 4.385 3,296,468 4.2967 -1.64%
2012-07-24 0 7.300 7.250 7.300 7.200 7.320 660,000 4,782,800 7.2467 4.385 4.355 4.385 4.325 4.397 1,098,823 4.3527 -1.35%
2012-07-23 0 7.400 7.390 7.400 7.000 7.450 2,388,000 17,296,620 7.2431 4.445 4.439 4.445 4.204 4.475 3,975,740 4.3505 -0.80%
2012-07-20 0 7.460 7.410 7.470 7.380 7.650 822,000 6,129,840 7.4572 4.481 4.451 4.487 4.433 4.595 1,368,534 4.4791 -2.74%
2012-07-19 0 7.670 7.650 7.680 7.350 7.790 468,000 3,600,340 7.6930 4.607 4.595 4.613 4.415 4.679 779,165 4.6208 2.13%
2012-07-18 0 7.510 7.510 7.530 7.500 7.950 1,589,430 12,030,410 7.5690 4.511 4.511 4.523 4.505 4.775 2,646,215 4.5463 -5.42%
2012-07-17 0 7.940 7.930 7.940 7.840 8.010 738,000 5,856,390 7.9355 4.769 4.763 4.769 4.709 4.811 1,228,684 4.7664 -0.75%
2012-07-16 0 8.000 7.980 8.000 7.950 8.180 1,108,496 8,920,748 8.0476 4.805 4.793 4.805 4.775 4.913 1,845,516 4.8337 1.78%
2012-07-13 0 7.860 7.840 7.890 7.750 7.950 2,004,564 15,815,312 7.8897 4.721 4.709 4.739 4.655 4.775 3,337,364 4.7389 -1.75%
2012-07-12 0 8.000 7.960 8.000 7.750 8.070 2,778,000 22,057,240 7.9400 4.805 4.781 4.805 4.655 4.847 4,625,045 4.7691 1.91%
2012-07-11 0 7.850 7.850 7.910 7.720 7.910 474,000 3,722,200 7.8527 4.715 4.715 4.751 4.637 4.751 789,155 4.7167 0.51%
2012-07-10 0 7.810 7.810 7.830 7.730 7.830 929,471 7,264,250 7.8155 4.691 4.691 4.703 4.643 4.703 1,547,460 4.6943 -0.51%
2012-07-09 0 7.850 7.810 7.840 7.680 7.900 1,854,000 14,479,460 7.8098 4.715 4.691 4.709 4.613 4.745 3,086,693 4.6909 0.64%
2012-07-06 0 7.800 7.800 7.850 7.620 7.990 2,588,464 20,203,812 7.8053 4.685 4.685 4.715 4.577 4.799 4,309,490 4.6882 0.00%
2012-07-05 0 7.800 7.800 7.850 7.750 7.870 1,800,000 14,035,880 7.7977 4.685 4.685 4.715 4.655 4.727 2,996,789 4.6836 -0.26%
2012-07-04 0 7.820 7.810 7.850 7.820 7.920 2,650,000 20,894,960 7.8849 4.697 4.691 4.715 4.697 4.757 4,411,940 4.7360 -2.74%
2012-07-03 0 8.040 8.020 8.080 7.310 8.080 2,840,000 22,444,500 7.9030 4.829 4.817 4.853 4.391 4.853 4,728,268 4.7469 5.65%
2012-06-29 0 7.610 7.570 7.640 7.100 7.660 2,372,000 17,608,720 7.4236 4.571 4.547 4.589 4.265 4.601 3,949,102 4.4589 7.64%
2012-06-28 0 7.070 7.070 7.090 6.950 7.160 3,421,000 24,184,400 7.0694 4.247 4.247 4.259 4.174 4.301 5,695,564 4.2462 1.14%
2012-06-27 0 6.990 6.990 7.000 6.820 7.010 6,442,000 45,029,630 6.9900 4.198 4.198 4.204 4.096 4.211 10,725,176 4.1985 1.90%
2012-06-26 0 6.860 6.850 6.860 6.790 6.890 1,653,865 11,309,705 6.8383 4.120 4.114 4.120 4.078 4.138 2,753,492 4.1074 0.73%
2012-06-25 0 6.810 6.810 6.820 6.610 6.860 2,196,000 14,886,474 6.7789 4.090 4.090 4.096 3.970 4.120 3,656,083 4.0717 0.89%
2012-06-22 0 6.750 6.750 6.820 6.500 6.840 653,471 4,419,580 6.7632 4.054 4.054 4.096 3.904 4.108 1,087,953 4.0623 -2.60%
2012-06-21 0 6.930 6.930 6.970 6.850 7.040 706,000 4,916,440 6.9638 4.162 4.162 4.186 4.114 4.229 1,175,407 4.1828 -0.72%
2012-06-20 0 6.980 6.950 6.980 6.880 7.010 989,600 6,904,066 6.9766 4.192 4.174 4.192 4.132 4.211 1,647,568 4.1905 0.87%
2012-06-19 0 6.920 6.890 6.950 6.800 6.950 466,000 3,216,600 6.9026 4.156 4.138 4.174 4.084 4.174 775,835 4.1460 -0.14%
2012-06-18 0 6.930 6.860 6.940 6.670 7.000 2,344,000 16,144,560 6.8876 4.162 4.120 4.168 4.006 4.204 3,902,486 4.1370 1.76%
2012-06-15 0 6.810 6.820 6.850 6.780 7.030 1,856,000 12,889,200 6.9446 4.090 4.096 4.114 4.072 4.223 3,090,023 4.1712 -2.01%
2012-06-14 0 6.950 6.940 6.990 6.930 7.060 842,000 5,883,830 6.9879 4.174 4.168 4.198 4.162 4.241 1,401,831 4.1972 -0.86%
2012-06-13 0 7.010 6.980 7.020 6.940 7.100 2,126,000 14,897,600 7.0073 4.211 4.192 4.217 4.168 4.265 3,539,541 4.2089 0.90%
2012-06-12 0 6.990 6.980 7.000 6.940 7.040 1,540,000 10,765,680 6.9907 4.173 4.167 4.179 4.143 4.203 2,579,604 4.1734 -1.96%
2012-06-11 0 7.130 7.140 7.150 7.000 7.140 1,116,000 7,906,110 7.0843 4.257 4.263 4.268 4.179 4.263 1,869,375 4.2293 0.99%
2012-06-08 0 7.060 7.030 7.070 6.970 7.100 1,238,000 8,696,700 7.0248 4.215 4.197 4.221 4.161 4.239 2,073,734 4.1937 0.71%
2012-06-07 0 7.010 7.000 7.010 6.970 7.020 1,773,000 12,415,120 7.0023 4.185 4.179 4.185 4.161 4.191 2,969,895 4.1803 1.74%
2012-06-06 0 6.890 6.880 6.950 6.840 7.040 2,544,000 17,554,810 6.9005 4.113 4.107 4.149 4.083 4.203 4,261,372 4.1195 1.47%
2012-06-05 0 6.790 6.790 6.810 6.650 6.860 2,376,384 16,171,868 6.8052 4.054 4.054 4.066 3.970 4.095 3,980,604 4.0627 1.34%
2012-06-04 0 6.700 6.700 6.710 6.610 6.900 2,162,000 14,626,631 6.7653 4.000 4.000 4.006 3.946 4.119 3,621,496 4.0388 -4.42%
2012-06-01 0 7.010 7.010 7.050 7.010 7.210 2,950,107 20,993,437 7.1162 4.185 4.185 4.209 4.185 4.304 4,941,628 4.2483 -1.96%
2012-05-31 0 7.150 7.140 7.150 7.000 7.210 2,105,000 15,007,780 7.1296 4.268 4.263 4.268 4.179 4.304 3,526,017 4.2563 2.00%
2012-05-30 0 7.010 7.010 7.030 7.000 7.190 2,542,500 17,979,310 7.0715 4.185 4.185 4.197 4.179 4.292 4,258,859 4.2216 -2.91%
2012-05-29 0 7.220 7.210 7.240 7.080 7.270 3,412,370 24,460,289 7.1681 4.310 4.304 4.322 4.227 4.340 5,715,950 4.2793 1.12%
2012-05-28 0 7.140 7.130 7.150 7.090 7.200 2,652,000 18,946,039 7.1441 4.263 4.257 4.268 4.233 4.298 4,442,279 4.2649 0.14%
2012-05-25 0 7.130 7.160 7.170 7.000 7.270 2,866,000 20,254,176 7.0671 4.257 4.274 4.280 4.179 4.340 4,800,744 4.2190 -0.97%
2012-05-24 0 7.200 7.150 7.270 7.010 7.270 2,416,000 17,192,690 7.1162 4.298 4.268 4.340 4.185 4.340 4,046,963 4.2483 1.84%
2012-05-23 0 7.070 7.040 7.120 7.000 7.300 1,856,000 13,207,120 7.1159 4.221 4.203 4.251 4.179 4.358 3,108,925 4.2481 -4.20%
2012-05-22 0 7.380 7.330 7.390 7.210 7.470 3,843,200 28,366,966 7.3811 4.406 4.376 4.412 4.304 4.460 6,437,620 4.4064 2.07%
2012-05-21 0 7.230 7.210 7.250 6.910 7.250 3,212,000 22,666,924 7.0570 4.316 4.304 4.328 4.125 4.328 5,380,317 4.2129 1.40%
2012-05-18 0 7.130 7.130 7.170 6.920 7.200 3,509,000 24,964,648 7.1145 4.257 4.257 4.280 4.131 4.298 5,877,812 4.2473 -2.19%
2012-05-17 0 7.290 7.290 7.320 7.070 7.400 8,696,000 63,401,918 7.2909 4.352 4.352 4.370 4.221 4.418 14,566,387 4.3526 1.53%
2012-05-16 0 7.180 7.180 7.200 7.030 7.700 15,516,000 112,192,750 7.2308 4.286 4.286 4.298 4.197 4.597 25,990,348 4.3167 -10.59%
2012-05-15 0 8.030 8.030 8.090 7.720 8.150 3,712,000 29,747,930 8.0140 4.794 4.794 4.830 4.609 4.865 6,217,851 4.7843 0.37%
2012-05-14 0 8.000 7.950 8.000 7.730 8.180 2,048,000 16,185,730 7.9032 4.776 4.746 4.776 4.615 4.883 3,430,538 4.7181 0.76%
2012-05-11 0 7.940 7.900 7.930 7.820 8.300 2,760,000 22,211,400 8.0476 4.740 4.716 4.734 4.668 4.955 4,623,186 4.8043 -3.52%
2012-05-10 0 8.230 8.190 8.250 8.090 8.350 4,525,000 37,346,750 8.2534 4.913 4.889 4.925 4.830 4.985 7,579,681 4.9272 0.24%
2012-05-09 0 8.210 8.150 8.210 8.050 8.290 2,013,000 16,426,180 8.1600 4.901 4.865 4.901 4.806 4.949 3,371,911 4.8715 0.24%
2012-05-08 0 8.190 8.160 8.190 7.920 8.300 7,078,000 57,610,280 8.1393 4.889 4.871 4.889 4.728 4.955 11,856,128 4.8591 3.93%
2012-05-07 0 7.880 7.870 7.880 7.560 8.100 7,676,000 59,854,062 7.7976 4.704 4.698 4.704 4.513 4.836 12,857,818 4.6551 -3.31%
2012-05-04 0 8.150 8.120 8.140 8.060 8.470 6,620,000 54,368,280 8.2127 4.865 4.848 4.860 4.812 5.057 11,088,947 4.9029 -4.12%
2012-05-03 0 8.500 8.480 8.500 8.390 8.950 5,234,384 44,678,030 8.5355 5.074 5.062 5.074 5.009 5.343 8,767,947 5.0956 -3.41%
2012-05-02 0 8.800 8.750 8.800 8.450 8.800 5,698,000 49,460,176 8.6803 5.254 5.224 5.254 5.045 5.254 9,544,535 5.1820 4.76%
2012-04-30 0 8.400 8.360 8.430 8.200 8.430 4,390,369 36,603,640 8.3373 5.015 4.991 5.033 4.895 5.033 7,354,165 4.9773 3.07%
2012-04-27 0 8.150 8.130 8.150 8.020 8.280 3,570,000 29,044,050 8.1356 4.865 4.854 4.865 4.788 4.943 5,979,991 4.8569 -1.45%
2012-04-26 0 8.270 8.250 8.270 7.790 8.350 4,020,000 32,493,180 8.0829 4.937 4.925 4.937 4.651 4.985 6,733,771 4.8254 4.95%
2012-04-25 0 7.880 7.850 7.880 7.740 7.950 3,087,897 24,165,241 7.8258 4.704 4.686 4.704 4.621 4.746 5,172,436 4.6719 1.68%
2012-04-24 0 7.750 7.750 7.770 7.710 7.800 4,884,000 37,949,254 7.7701 4.627 4.627 4.639 4.603 4.657 8,181,030 4.6387 -0.77%
2012-04-23 0 7.810 7.810 7.820 7.790 7.990 4,113,320 32,469,962 7.8939 4.662 4.662 4.668 4.651 4.770 6,890,089 4.7126 -1.76%
2012-04-20 0 7.950 7.940 7.950 7.820 8.100 6,494,000 51,764,565 7.9711 4.746 4.740 4.746 4.668 4.836 10,877,889 4.7587 -1.73%
2012-04-19 0 8.090 8.060 8.090 7.810 8.120 3,320,820 26,688,160 8.0366 4.830 4.812 4.830 4.662 4.848 5,562,598 4.7978 2.66%
2012-04-18 0 7.880 7.870 7.890 7.770 7.970 4,621,600 36,367,414 7.8690 4.704 4.698 4.710 4.639 4.758 7,741,492 4.6977 1.68%
2012-04-17 0 7.750 7.750 7.770 7.730 8.000 5,824,480 45,506,538 7.8130 4.627 4.627 4.639 4.615 4.776 9,756,397 4.6643 -1.15%
2012-04-16 0 7.840 7.800 7.840 7.730 7.930 2,802,000 21,846,550 7.7968 4.680 4.657 4.680 4.615 4.734 4,693,539 4.6546 -0.76%
2012-04-13 0 7.900 7.900 7.970 7.870 8.000 3,708,000 29,535,968 7.9655 4.716 4.716 4.758 4.698 4.776 6,211,150 4.7553 -1.25%
2012-04-12 0 8.000 7.940 8.000 7.940 8.000 3,204,000 25,570,450 7.9808 4.776 4.740 4.776 4.740 4.776 5,366,916 4.7645 0.38%
2012-04-11 0 7.970 7.970 7.980 7.970 8.190 3,072,000 24,631,420 8.0180 4.758 4.758 4.764 4.758 4.889 5,145,807 4.7867 -1.60%
2012-04-10 0 8.100 8.090 8.100 8.080 8.200 3,790,000 30,785,530 8.1228 4.836 4.830 4.836 4.824 4.895 6,348,506 4.8493 -1.10%
2012-04-05 0 8.190 8.170 8.190 7.890 8.250 1,408,000 11,450,100 8.1322 4.889 4.877 4.889 4.710 4.925 2,358,495 4.8548 1.74%
2012-04-03 0 8.050 8.050 8.080 7.310 8.090 1,818,100 14,361,616 7.8992 4.806 4.806 4.824 4.364 4.830 3,045,440 4.7158 3.47%
2012-04-02 0 7.780 7.740 7.790 7.340 7.800 1,934,000 14,824,140 7.6650 4.645 4.621 4.651 4.382 4.657 3,239,581 4.5759 4.01%
2012-03-30 1 7.480 7.440 7.480 7.440 7.480 54,000 402,620 7.4559 4.465 4.442 4.465 4.442 4.465 90,454 4.4511 0.40%
2012-03-29 0 7.450 7.430 7.450 7.040 7.500 1,153,860 8,580,646 7.4365 4.448 4.436 4.448 4.203 4.477 1,932,793 4.4395 0.13%
2012-03-28 0 7.440 7.410 7.420 7.200 7.480 1,518,700 11,210,425 7.3816 4.442 4.424 4.430 4.298 4.465 2,543,925 4.4067 3.62%
2012-03-27 0 7.180 7.170 7.260 7.000 7.350 1,504,000 10,788,610 7.1733 4.286 4.280 4.334 4.179 4.388 2,519,302 4.2824 -0.28%
2012-03-26 0 7.200 7.200 7.210 7.150 7.470 1,588,516 11,511,320 7.2466 4.298 4.298 4.304 4.268 4.460 2,660,872 4.3261 -4.38%
2012-03-23 0 7.530 7.510 7.550 7.230 7.600 1,454,000 10,759,620 7.4000 4.495 4.483 4.507 4.316 4.537 2,435,548 4.4177 2.17%
2012-03-22 0 7.370 7.370 7.400 7.180 7.450 1,149,000 8,391,730 7.3035 4.400 4.400 4.418 4.286 4.448 1,924,653 4.3601 1.10%
2012-03-21 0 7.290 7.280 7.300 7.160 7.400 701,100 5,126,832 7.3126 4.352 4.346 4.358 4.274 4.418 1,174,390 4.3655 -1.35%
2012-03-20 0 7.390 7.320 7.390 7.080 7.390 998,000 7,195,250 7.2097 4.412 4.370 4.412 4.227 4.412 1,671,717 4.3041 0.54%
2012-03-19 0 7.350 7.350 7.420 7.020 7.500 1,056,000 7,751,990 7.3409 4.388 4.388 4.430 4.191 4.477 1,768,871 4.3824 0.55%
2012-03-16 0 7.310 7.300 7.330 7.200 7.500 2,268,752 16,737,264 7.3773 4.364 4.358 4.376 4.298 4.477 3,800,313 4.4042 0.83%
2012-03-15 0 7.250 7.270 7.280 7.100 7.280 802,800 5,788,752 7.2107 4.328 4.340 4.346 4.239 4.346 1,344,744 4.3047 1.40%
2012-03-14 0 7.150 7.150 7.160 7.100 7.300 1,431,514 10,352,587 7.2319 4.268 4.268 4.274 4.239 4.358 2,397,883 4.3174 -1.65%
2012-03-13 0 7.270 7.250 7.290 7.150 7.320 1,956,400 14,188,990 7.2526 4.340 4.328 4.352 4.268 4.370 3,277,102 4.3297 0.97%
2012-03-12 0 7.200 7.190 7.210 6.960 7.280 3,754,854 26,949,784 7.1773 4.298 4.292 4.304 4.155 4.346 6,289,634 4.2848 3.45%
2012-03-09 0 6.960 6.960 6.990 6.560 7.020 2,830,100 19,510,313 6.8939 4.155 4.155 4.173 3.916 4.191 4,740,609 4.1156 3.42%
2012-03-08 0 6.730 6.700 6.740 6.580 6.740 914,000 6,120,617 6.6965 4.018 4.000 4.024 3.928 4.024 1,531,012 3.9978 0.00%
2012-03-07 0 6.730 6.710 6.740 6.540 6.810 1,205,034 8,122,946 6.7408 4.018 4.006 4.024 3.904 4.066 2,018,513 4.0242 1.82%
2012-03-06 0 6.610 6.600 6.660 6.380 6.780 1,661,500 10,989,930 6.6145 3.946 3.940 3.976 3.809 4.048 2,783,125 3.9488 2.32%
2012-03-05 0 6.460 6.450 6.500 6.390 6.790 2,502,000 16,336,026 6.5292 3.857 3.851 3.880 3.815 4.054 4,191,019 3.8979 -4.86%
2012-03-02 0 6.790 6.740 6.790 6.690 6.790 1,842,000 12,425,550 6.7457 4.054 4.024 4.054 3.994 4.054 3,085,474 4.0271 -0.15%
2012-03-01 0 6.800 6.760 6.810 6.700 6.870 1,294,000 8,792,780 6.7950 4.060 4.036 4.066 4.000 4.101 2,167,537 4.0566 0.15%
2012-02-29 0 6.790 6.730 6.790 6.660 6.850 1,728,750 11,656,257 6.7426 4.054 4.018 4.054 3.976 4.089 2,895,773 4.0253 0.15%
2012-02-28 0 6.780 6.690 6.780 6.500 6.780 1,830,250 12,104,520 6.6136 4.048 3.994 4.048 3.880 4.048 3,065,792 3.9483 4.95%
2012-02-27 0 6.460 6.450 6.460 6.450 6.580 302,000 1,961,320 6.4944 3.857 3.851 3.857 3.851 3.928 505,870 3.8771 -2.42%
2012-02-24 0 6.620 6.620 6.650 6.520 6.700 1,307,000 8,671,060 6.6343 3.952 3.952 3.970 3.892 4.000 2,189,313 3.9606 0.46%
2012-02-23 0 6.590 6.590 6.600 6.400 6.600 1,407,000 9,169,920 6.5174 3.934 3.934 3.940 3.821 3.940 2,356,820 3.8908 3.45%
2012-02-22 0 6.370 6.330 6.370 6.280 6.500 2,624,000 16,619,980 6.3338 3.803 3.779 3.803 3.749 3.880 4,395,377 3.7812 -2.00%
2012-02-21 0 6.500 6.500 6.520 6.400 6.540 1,160,000 7,529,210 6.4907 3.880 3.880 3.892 3.821 3.904 1,943,078 3.8749 1.40%
2012-02-20 0 6.410 6.400 6.440 6.370 6.510 2,158,000 13,841,497 6.4140 3.827 3.821 3.845 3.803 3.886 3,614,796 3.8291 -0.16%
2012-02-17 0 6.420 6.420 6.430 6.310 6.500 2,810,000 18,203,990 6.4783 3.833 3.833 3.839 3.767 3.880 4,706,940 3.8675 -1.08%
2012-02-16 0 6.490 6.470 6.500 6.260 6.530 3,818,000 24,710,000 6.4720 3.874 3.863 3.880 3.737 3.898 6,395,408 3.8637 3.02%
2012-02-15 0 6.300 6.300 6.310 6.100 6.330 2,245,000 14,015,640 6.2430 3.761 3.761 3.767 3.642 3.779 3,760,527 3.7270 1.12%
2012-02-14 0 6.230 6.200 6.230 6.080 6.250 1,784,700 10,991,748 6.1589 3.719 3.701 3.719 3.630 3.731 2,989,493 3.6768 2.64%
2012-02-13 0 6.070 6.060 6.070 6.040 6.090 1,098,000 6,661,560 6.0670 3.624 3.618 3.624 3.606 3.636 1,839,224 3.6219 0.33%
2012-02-10 0 6.050 6.050 6.070 6.020 6.130 2,698,000 16,365,160 6.0657 3.612 3.612 3.624 3.594 3.660 4,519,332 3.6211 0.50%
2012-02-09 0 6.020 6.010 6.020 6.000 6.070 4,920,743 29,607,388 6.0169 3.594 3.588 3.594 3.582 3.624 8,242,577 3.5920 0.33%
2012-02-08 0 6.000 6.000 6.010 6.000 6.070 3,868,500 23,288,845 6.0201 3.582 3.582 3.588 3.582 3.624 6,479,999 3.5940 -0.66%
2012-02-07 0 6.040 6.020 6.050 6.000 6.110 7,312,878 43,938,894 6.0084 3.606 3.594 3.612 3.582 3.648 12,249,564 3.5870 -0.17%
2012-02-06 0 6.050 6.040 6.050 6.000 6.250 4,022,000 24,281,128 6.0371 3.612 3.606 3.612 3.582 3.731 6,737,122 3.6041 -2.89%
2012-02-03 0 6.230 6.200 6.230 6.160 6.230 782,500 4,847,295 6.1946 3.719 3.701 3.719 3.677 3.719 1,310,740 3.6981 0.48%
2012-02-02 0 6.200 6.200 6.210 6.160 6.270 1,454,750 8,982,564 6.1746 3.701 3.701 3.707 3.677 3.743 2,436,804 3.6862 -0.64%
2012-02-01 0 6.240 6.230 6.240 6.160 6.240 692,000 4,299,600 6.2133 3.725 3.719 3.725 3.677 3.725 1,159,147 3.7093 1.30%
2012-01-31 0 6.160 6.120 6.170 6.070 6.220 1,440,750 8,825,931 6.1259 3.677 3.654 3.683 3.624 3.713 2,413,354 3.6571 0.65%
2012-01-30 0 6.120 6.110 6.120 6.040 6.150 1,922,000 11,714,430 6.0949 3.654 3.648 3.654 3.606 3.671 3,219,480 3.6386 1.49%
2012-01-27 0 6.030 6.030 6.040 6.010 6.050 1,593,600 9,594,648 6.0207 3.600 3.600 3.606 3.588 3.612 2,669,388 3.5943 0.17%
2012-01-26 0 6.020 6.020 6.040 5.990 6.100 2,559,500 15,379,000 6.0086 3.594 3.594 3.606 3.576 3.642 4,287,335 3.5871 1.35%
2012-01-20 0 5.940 5.940 5.950 5.940 6.130 1,186,000 7,098,300 5.9851 3.546 3.546 3.552 3.546 3.660 1,986,630 3.5730 -2.46%
2012-01-19 0 6.090 6.040 6.100 5.900 6.200 1,568,000 9,514,840 6.0681 3.636 3.606 3.642 3.522 3.701 2,626,506 3.6226 -0.81%
2012-01-18 0 6.140 6.140 6.200 6.130 6.250 639,357 3,954,228 6.1847 3.666 3.666 3.701 3.660 3.731 1,070,966 3.6922 -0.97%
2012-01-17 0 6.200 6.170 6.230 6.150 6.230 1,548,607 9,602,494 6.2007 3.701 3.683 3.719 3.671 3.719 2,594,021 3.7018 0.81%
2012-01-16 0 6.150 6.150 6.160 6.120 6.210 462,000 2,845,810 6.1598 3.671 3.671 3.677 3.654 3.707 773,881 3.6773 -0.16%
2012-01-13 0 6.160 6.160 6.180 6.120 6.270 1,808,800 11,144,798 6.1614 3.677 3.677 3.689 3.654 3.743 3,029,862 3.6783 -0.32%
2012-01-12 0 6.180 6.170 6.200 6.150 6.250 865,792 5,361,169 6.1922 3.689 3.683 3.701 3.671 3.731 1,450,260 3.6967 -0.32%
2012-01-11 0 6.200 6.190 6.200 6.070 6.270 1,498,000 9,286,270 6.1991 3.701 3.695 3.701 3.624 3.743 2,509,251 3.7008 1.64%
2012-01-10 0 6.100 6.080 6.100 6.030 6.180 1,574,000 9,560,350 6.0739 3.642 3.630 3.642 3.600 3.689 2,636,556 3.6261 -0.16%
2012-01-09 0 6.110 6.100 6.120 6.050 6.120 302,000 1,840,160 6.0932 3.648 3.642 3.654 3.612 3.654 505,870 3.6376 0.33%
2012-01-06 0 6.090 6.060 6.100 6.050 6.110 424,700 2,583,953 6.0842 3.636 3.618 3.642 3.612 3.648 711,401 3.6322 0.00%
2012-01-05 0 6.090 6.060 6.100 5.990 6.100 1,887,500 11,426,824 6.0539 3.636 3.618 3.642 3.576 3.642 3,161,690 3.6142 1.50%
2012-01-04 0 6.000 5.990 6.000 5.990 6.100 8,304,775 50,207,887 6.0457 3.582 3.576 3.582 3.576 3.642 13,911,059 3.6092 -1.48%
2012-01-03 0 6.090 6.050 6.090 6.020 6.100 854,000 5,185,680 6.0722 3.636 3.612 3.636 3.594 3.642 1,430,508 3.6251 1.00%
2011-12-30 0 6.030 6.040 6.050 5.800 6.090 1,710,000 10,135,490 5.9272 3.600 3.606 3.612 3.463 3.636 2,864,365 3.5385 2.73%
2011-12-29 0 5.870 5.850 5.870 5.750 6.000 1,029,264 6,063,052 5.8907 3.504 3.492 3.504 3.433 3.582 1,724,087 3.5167 1.03%
2011-12-28 0 5.810 5.780 5.810 5.730 5.840 267,960 1,552,956 5.7955 3.469 3.451 3.469 3.421 3.486 448,851 3.4598 -0.68%
2011-12-23 0 5.850 5.850 5.860 5.760 5.900 718,000 4,189,366 5.8348 3.492 3.492 3.498 3.439 3.522 1,202,698 3.4833 1.04%
2011-12-22 0 5.790 5.760 5.800 5.660 5.850 1,352,000 7,807,580 5.7748 3.457 3.439 3.463 3.379 3.492 2,264,691 3.4475 -1.03%
2011-12-21 0 5.850 5.850 5.900 5.850 5.920 2,604,500 15,203,387 5.8374 3.492 3.492 3.522 3.492 3.534 4,362,713 3.4848 1.74%
2011-12-20 0 5.750 5.750 5.800 5.650 5.880 341,500 1,969,505 5.7672 3.433 3.433 3.463 3.373 3.510 572,036 3.4430 2.68%
2011-12-19 0 5.600 5.570 5.600 5.500 5.810 1,366,000 7,646,940 5.5981 3.343 3.325 3.343 3.283 3.469 2,288,142 3.3420 -4.76%
2011-12-16 0 5.880 5.870 5.920 5.830 5.940 2,246,000 13,245,400 5.8973 3.510 3.504 3.534 3.480 3.546 3,762,202 3.5207 2.08%
2011-12-15 0 5.760 5.700 5.760 5.610 6.090 852,000 4,843,420 5.6848 3.439 3.403 3.439 3.349 3.636 1,427,158 3.3938 -1.87%
2011-12-14 0 5.870 5.850 5.870 5.720 5.970 1,164,750 6,763,992 5.8072 3.504 3.492 3.504 3.415 3.564 1,951,035 3.4669 1.21%
2011-12-13 0 5.800 5.790 5.800 5.730 5.950 238,270 1,386,033 5.8171 3.463 3.457 3.463 3.421 3.552 399,118 3.4727 -0.85%
2011-12-12 0 5.850 5.830 5.900 5.830 6.010 388,000 2,278,920 5.8735 3.492 3.480 3.522 3.480 3.588 649,926 3.5064 -2.17%
2011-12-09 0 5.980 5.980 6.030 5.930 6.110 2,368,000 14,302,060 6.0397 3.570 3.570 3.600 3.540 3.648 3,966,560 3.6057 -2.13%
2011-12-08 0 6.110 6.100 6.120 6.040 6.180 399,078 2,436,435 6.1052 3.648 3.642 3.654 3.606 3.689 668,483 3.6447 0.33%
2011-12-07 0 6.090 6.090 6.100 6.030 6.150 676,000 4,120,460 6.0954 3.636 3.636 3.642 3.600 3.671 1,132,346 3.6389 -0.16%
2011-12-06 0 6.100 6.100 6.120 6.100 6.150 122,750 751,745 6.1242 3.642 3.642 3.654 3.642 3.671 205,615 3.6561 -0.16%
2011-12-05 0 6.110 6.100 6.140 5.980 6.160 976,000 5,917,130 6.0626 3.648 3.642 3.666 3.570 3.677 1,634,866 3.6193 0.83%
2011-12-02 0 6.060 6.050 6.060 5.980 6.110 2,180,000 13,275,194 6.0895 3.618 3.612 3.618 3.570 3.648 3,651,647 3.6354 -0.98%
2011-12-01 0 6.120 6.100 6.160 5.980 6.300 1,822,800 11,154,960 6.1197 3.654 3.642 3.677 3.570 3.761 3,053,313 3.6534 -0.81%
2011-11-30 0 6.170 6.160 6.200 6.030 6.250 457,400 2,823,740 6.1735 3.683 3.677 3.701 3.600 3.731 766,176 3.6855 0.65%
2011-11-29 0 6.130 6.110 6.180 5.960 6.180 779,600 4,732,716 6.0707 3.660 3.648 3.689 3.558 3.689 1,305,883 3.6242 -0.33%
2011-11-28 0 6.150 6.110 6.150 6.020 6.170 158,000 961,960 6.0884 3.671 3.648 3.671 3.594 3.683 264,661 3.6347 0.82%
2011-11-25 0 6.100 6.080 6.110 5.750 6.160 702,000 4,149,532 5.9110 3.642 3.630 3.648 3.433 3.677 1,175,897 3.5288 1.67%
2011-11-24 0 6.000 6.000 6.010 5.970 6.180 1,210,800 7,321,100 6.0465 3.582 3.582 3.588 3.564 3.689 2,028,172 3.6097 -4.00%
2011-11-23 0 6.250 6.230 6.250 5.970 6.300 408,000 2,540,820 6.2275 3.731 3.719 3.731 3.564 3.761 683,428 3.7178 -0.64%
2011-11-22 0 6.290 6.260 6.290 6.060 6.400 602,025 3,721,319 6.1813 3.755 3.737 3.755 3.618 3.821 1,008,433 3.6902 2.95%
2011-11-21 0 6.110 6.100 6.110 6.030 6.110 676,000 4,114,380 6.0864 3.648 3.642 3.648 3.600 3.648 1,132,346 3.6335 -0.16%
2011-11-18 0 6.120 6.120 6.130 6.080 6.130 374,903 2,288,619 6.1046 3.654 3.654 3.660 3.630 3.660 627,988 3.6444 -0.97%
2011-11-17 0 6.180 6.120 6.180 6.070 6.180 746,000 4,565,520 6.1200 3.689 3.654 3.689 3.624 3.689 1,249,600 3.6536 0.49%
2011-11-16 0 6.150 6.160 6.190 6.020 6.300 479,600 2,960,108 6.1720 3.671 3.677 3.695 3.594 3.761 803,362 3.6846 -2.38%
2011-11-15 0 6.300 6.290 6.320 6.220 6.370 528,000 3,328,660 6.3043 3.761 3.755 3.773 3.713 3.803 884,436 3.7636 -0.47%
2011-11-14 0 6.330 6.330 6.340 6.280 6.390 1,719,197 10,850,476 6.3114 3.779 3.779 3.785 3.749 3.815 2,879,771 3.7678 0.80%
2011-11-11 0 6.280 6.260 6.290 6.240 6.400 798,155 5,023,685 6.2941 3.749 3.737 3.755 3.725 3.821 1,336,964 3.7575 -0.32%
2011-11-10 0 6.300 6.280 6.310 6.210 6.330 708,000 4,460,870 6.3007 3.761 3.749 3.767 3.707 3.779 1,185,948 3.7614 -2.78%
2011-11-09 0 6.480 6.490 6.530 6.480 6.580 1,075,692 7,018,214 6.5244 3.869 3.874 3.898 3.869 3.928 1,801,857 3.8950 -0.15%
2011-11-08 0 6.490 6.430 6.490 6.330 6.490 676,000 4,377,560 6.4757 3.874 3.839 3.874 3.779 3.874 1,132,346 3.8659 0.00%
2011-11-07 0 6.490 6.440 6.490 6.220 6.500 1,228,000 7,918,440 6.4482 3.874 3.845 3.874 3.713 3.880 2,056,983 3.8495 4.01%
2011-11-04 0 6.240 6.220 6.280 6.200 6.400 1,860,000 11,692,320 6.2862 3.725 3.713 3.749 3.701 3.821 3,115,626 3.7528 0.81%
2011-11-03 0 6.190 6.140 6.190 6.060 6.260 1,064,500 6,558,950 6.1615 3.695 3.666 3.695 3.618 3.737 1,783,109 3.6784 -1.12%
2011-11-02 0 6.260 6.250 6.260 5.990 6.380 1,812,000 11,261,000 6.2147 3.737 3.731 3.737 3.576 3.809 3,035,222 3.7101 2.62%
2011-11-01 0 6.100 6.100 6.110 6.010 6.160 4,194,806 25,537,794 6.0880 3.642 3.642 3.648 3.588 3.677 7,026,583 3.6345 -1.45%
2011-10-31 0 6.190 6.150 6.190 6.050 6.290 6,567,322 40,554,156 6.1751 3.695 3.671 3.695 3.612 3.755 11,000,708 3.6865 1.14%
2011-10-28 0 6.120 6.120 6.220 6.000 6.450 3,810,619 23,617,770 6.1979 3.654 3.654 3.713 3.582 3.851 6,383,044 3.7001 -2.08%
2011-10-27 0 6.250 6.180 6.250 6.010 6.300 1,898,000 11,759,080 6.1955 3.731 3.689 3.731 3.588 3.761 3,179,278 3.6987 0.32%
2011-10-26 0 6.230 6.230 6.290 5.650 6.440 2,173,894 13,398,812 6.1635 3.719 3.719 3.755 3.373 3.845 3,641,419 3.6796 8.73%
2011-10-25 0 5.730 5.710 5.740 5.600 5.750 1,738,316 9,845,275 5.6637 3.421 3.409 3.427 3.343 3.433 2,911,797 3.3812 0.53%
2011-10-24 0 5.700 5.660 5.700 5.470 5.740 2,370,000 13,386,832 5.6485 3.403 3.379 3.403 3.266 3.427 3,969,910 3.3721 4.20%
2011-10-21 0 5.470 5.460 5.490 5.410 5.700 1,306,000 7,196,736 5.5105 3.266 3.260 3.277 3.230 3.403 2,187,638 3.2897 -3.01%
2011-10-20 0 5.640 5.640 5.710 5.510 5.720 1,358,000 7,644,840 5.6295 3.367 3.367 3.409 3.289 3.415 2,274,742 3.3608 0.36%
2011-10-19 0 5.620 5.580 5.660 5.550 5.750 660,000 3,719,480 5.6356 3.355 3.331 3.379 3.313 3.433 1,105,545 3.3644 -0.18%
2011-10-18 0 5.630 5.610 5.670 5.460 5.740 662,000 3,732,340 5.6380 3.361 3.349 3.385 3.260 3.427 1,108,895 3.3658 -2.09%
2011-10-17 0 5.750 5.750 5.770 5.700 5.860 1,582,100 9,091,446 5.7464 3.433 3.433 3.445 3.403 3.498 2,650,124 3.4306 1.05%
2011-10-14 0 5.690 5.680 5.690 5.540 5.770 1,804,000 10,255,147 5.6847 3.397 3.391 3.397 3.307 3.445 3,021,822 3.3937 -0.18%
2011-10-13 0 5.700 5.700 5.740 5.610 5.910 2,819,159 16,063,105 5.6978 3.403 3.403 3.427 3.349 3.528 4,722,282 3.4016 1.97%
2011-10-12 0 5.590 5.540 5.550 5.240 5.620 4,008,000 22,009,998 5.4915 3.337 3.307 3.313 3.128 3.355 6,713,671 3.2784 5.47%
2011-10-11 0 5.300 5.260 5.300 5.200 5.780 4,594,000 25,173,100 5.4796 3.164 3.140 3.164 3.104 3.451 7,695,260 3.2712 -4.33%
2011-10-10 0 5.540 5.540 5.550 5.450 5.650 4,124,999 22,886,164 5.5482 3.307 3.307 3.313 3.254 3.373 6,909,652 3.3122 -1.42%
2011-10-07 0 5.620 5.570 5.650 5.450 5.980 3,965,313 22,408,938 5.6512 3.355 3.325 3.373 3.254 3.570 6,642,167 3.3737 -3.60%
2011-10-06 0 5.830 5.820 5.830 5.330 5.930 5,751,500 31,074,755 5.4029 3.480 3.474 3.480 3.182 3.540 9,634,151 3.2255 6.97%
2011-10-04 0 5.450 5.420 5.470 5.290 5.810 4,562,000 25,857,518 5.6680 3.254 3.236 3.266 3.158 3.469 7,641,658 3.3838 -5.71%
2011-10-03 0 5.780 5.740 5.780 5.730 6.060 1,822,000 10,676,370 5.8597 3.451 3.427 3.451 3.421 3.618 3,051,973 3.4982 -6.61%
2011-09-30 0 6.230 6.190 6.240 6.180 6.400 2,499,232 15,699,067 6.2816 3.695 3.671 3.701 3.665 3.796 4,213,911 3.7255 -0.95%
2011-09-28 0 6.290 6.240 6.280 6.230 6.400 1,964,000 12,379,901 6.3034 3.731 3.701 3.725 3.695 3.796 3,311,466 3.7385 0.00%
2011-09-27 0 6.290 6.260 6.290 5.980 6.400 6,030,000 36,476,017 6.0491 3.731 3.713 3.731 3.547 3.796 10,167,078 3.5877 3.11%
2011-09-26 0 6.100 6.000 6.100 5.780 6.230 3,962,000 23,528,269 5.9385 3.618 3.559 3.618 3.428 3.695 6,680,259 3.5221 -3.02%
2011-09-23 0 6.290 6.240 6.300 5.940 6.350 3,258,000 19,798,710 6.0770 3.731 3.701 3.736 3.523 3.766 5,493,257 3.6042 -1.72%
2011-09-22 0 6.400 6.440 6.460 6.290 6.670 3,452,000 21,966,980 6.3636 3.796 3.820 3.831 3.731 3.956 5,820,357 3.7742 -1.54%
2011-09-21 0 6.500 6.500 6.520 6.190 6.580 3,232,600 20,919,726 6.4715 3.855 3.855 3.867 3.671 3.903 5,450,430 3.8382 4.50%
2011-09-20 0 6.220 6.200 6.230 6.100 6.300 518,000 3,225,040 6.2259 3.689 3.677 3.695 3.618 3.736 873,391 3.6926 -0.16%
2011-09-19 0 6.230 6.160 6.240 6.100 6.280 327,232 2,022,272 6.1799 3.695 3.653 3.701 3.618 3.725 551,740 3.6653 -0.48%
2011-09-16 0 6.260 6.210 6.280 6.050 6.340 1,377,156 8,585,403 6.2342 3.713 3.683 3.725 3.588 3.760 2,321,999 3.6974 3.30%
2011-09-15 0 6.060 6.040 6.070 6.020 6.380 1,984,001 12,208,806 6.1536 3.594 3.582 3.600 3.570 3.784 3,345,189 3.6497 -4.11%
2011-09-14 0 6.320 6.300 6.370 6.100 6.370 950,000 5,927,890 6.2399 3.748 3.736 3.778 3.618 3.778 1,601,778 3.7008 0.64%
2011-09-12 0 6.280 6.230 6.310 6.220 6.400 260,000 1,634,280 6.2857 3.725 3.695 3.742 3.689 3.796 438,381 3.7280 -1.87%
2011-09-09 0 6.400 6.380 6.400 6.240 6.480 908,000 5,771,440 6.3562 3.796 3.784 3.796 3.701 3.843 1,530,963 3.7698 0.00%
2011-09-08 0 6.400 6.390 6.400 6.390 6.480 1,518,000 9,738,400 6.4153 3.796 3.790 3.796 3.790 3.843 2,559,473 3.8048 -1.23%
2011-09-07 0 6.480 6.460 6.490 6.380 6.520 598,000 3,860,180 6.4552 3.843 3.831 3.849 3.784 3.867 1,008,277 3.8285 0.31%
2011-09-06 0 6.460 6.460 6.500 6.380 6.540 332,000 2,153,300 6.4858 3.831 3.831 3.855 3.784 3.879 559,779 3.8467 -0.46%
2011-09-05 0 6.490 6.460 6.490 6.450 6.660 742,000 4,819,720 6.4956 3.849 3.831 3.849 3.825 3.950 1,251,073 3.8525 -4.14%
2011-09-02 0 6.770 6.670 6.740 6.310 6.770 1,806,685 11,999,167 6.6415 4.015 3.956 3.997 3.742 4.015 3,046,220 3.9390 2.73%
2011-09-01 0 6.590 6.550 6.600 6.450 6.600 993,483 6,483,251 6.5258 3.908 3.885 3.914 3.825 3.914 1,675,094 3.8704 1.70%
2011-08-31 0 6.480 6.450 6.470 6.220 6.500 1,426,000 9,156,420 6.4211 3.843 3.825 3.837 3.689 3.855 2,404,354 3.8083 4.35%
2011-08-30 0 6.210 6.200 6.210 6.010 6.410 2,512,000 15,497,540 6.1694 3.683 3.677 3.683 3.564 3.802 4,235,439 3.6590 0.49%
2011-08-29 0 6.180 6.160 6.220 6.110 6.420 784,000 4,879,180 6.2234 3.665 3.653 3.689 3.624 3.808 1,321,889 3.6911 2.15%
2011-08-26 0 6.050 5.990 6.060 5.840 6.140 462,000 2,795,380 6.0506 3.588 3.553 3.594 3.464 3.642 778,970 3.5886 -0.49%
2011-08-25 0 6.080 6.040 6.080 5.900 6.140 358,000 2,173,360 6.0708 3.606 3.582 3.606 3.499 3.642 603,618 3.6006 3.40%
2011-08-24 0 5.880 5.860 5.900 5.800 6.000 1,088,333 6,430,228 5.9083 3.487 3.476 3.499 3.440 3.559 1,835,019 3.5042 -2.00%
2011-08-23 0 6.000 5.970 6.000 5.730 6.310 5,010,000 30,072,252 6.0024 3.559 3.541 3.559 3.398 3.742 8,447,274 3.5600 -4.76%
2011-08-22 0 6.300 6.300 6.320 5.950 6.350 1,574,000 9,696,320 6.1603 3.736 3.736 3.748 3.529 3.766 2,653,894 3.6536 3.28%
2011-08-19 0 6.100 6.080 6.130 6.000 6.170 2,488,000 15,093,080 6.0664 3.618 3.606 3.636 3.559 3.659 4,194,973 3.5979 -1.29%
2011-08-18 0 6.180 6.150 6.210 6.150 6.370 704,000 4,361,360 6.1951 3.665 3.648 3.683 3.648 3.778 1,187,002 3.6743 -1.90%
2011-08-17 0 6.300 6.270 6.320 6.260 6.360 2,396,000 15,161,940 6.3280 3.736 3.719 3.748 3.713 3.772 4,039,854 3.7531 0.00%
2011-08-16 0 6.300 6.290 6.340 6.280 6.550 866,000 5,533,206 6.3894 3.736 3.731 3.760 3.725 3.885 1,460,147 3.7895 -3.82%
2011-08-15 0 6.550 6.510 6.550 6.330 6.580 960,000 6,263,400 6.5244 3.885 3.861 3.885 3.754 3.903 1,618,639 3.8695 2.99%
2011-08-12 0 6.360 6.330 6.390 6.260 6.500 1,610,000 10,222,120 6.3491 3.772 3.754 3.790 3.713 3.855 2,714,593 3.7656 1.76%
2011-08-11 0 6.250 6.230 6.250 6.150 6.330 1,222,000 7,623,380 6.2384 3.707 3.695 3.707 3.648 3.754 2,060,393 3.7000 -1.57%
2011-08-10 0 6.350 6.340 6.350 6.320 6.450 4,530,101 28,787,038 6.3546 3.766 3.760 3.766 3.748 3.825 7,638,124 3.7689 0.16%
2011-08-09 0 6.340 6.320 6.340 5.800 6.400 3,515,000 21,958,160 6.2470 3.760 3.748 3.760 3.440 3.796 5,926,580 3.7050 0.48%
2011-08-08 0 6.310 6.260 6.270 6.080 6.540 1,568,000 9,833,300 6.2712 3.742 3.713 3.719 3.606 3.879 2,643,777 3.7194 -5.40%
2011-08-05 0 6.670 6.600 6.700 5.660 6.700 1,855,300 11,909,548 6.4192 3.956 3.914 3.974 3.357 3.974 3,128,189 3.8072 -1.33%
2011-08-04 0 6.760 6.750 6.800 6.660 6.900 1,220,000 8,292,120 6.7968 4.009 4.003 4.033 3.950 4.092 2,057,021 4.0311 0.00%
2011-08-03 0 6.760 6.760 6.810 6.680 6.830 1,434,000 9,718,460 6.7772 4.009 4.009 4.039 3.962 4.051 2,417,842 4.0195 -1.02%
2011-08-02 0 6.830 6.830 6.840 6.720 6.870 1,818,000 12,403,862 6.8228 4.051 4.051 4.057 3.986 4.075 3,065,298 4.0465 0.00%
2011-08-01 0 6.830 6.820 6.830 6.700 6.980 1,727,603 11,843,734 6.8556 4.051 4.045 4.051 3.974 4.140 2,912,881 4.0660 0.44%
2011-07-29 0 6.800 6.800 6.830 6.750 6.870 1,150,000 7,821,680 6.8015 4.033 4.033 4.051 4.003 4.075 1,938,995 4.0339 -1.02%
2011-07-28 0 6.870 6.830 6.880 6.750 6.900 1,422,000 9,726,166 6.8398 4.075 4.051 4.080 4.003 4.092 2,397,609 4.0566 -1.29%
2011-07-27 0 6.960 6.920 6.980 6.860 7.000 1,446,000 10,014,600 6.9257 4.128 4.104 4.140 4.069 4.152 2,438,075 4.1076 0.87%
2011-07-26 0 6.900 6.870 6.900 6.840 6.970 2,973,640 20,467,381 6.8829 4.092 4.075 4.092 4.057 4.134 5,013,802 4.0822 -1.00%
2011-07-25 0 6.970 6.970 7.000 6.770 7.080 7,846,000 54,694,420 6.9710 4.134 4.134 4.152 4.015 4.199 13,229,004 4.1344 1.01%
2011-07-22 0 6.900 6.880 6.900 6.480 6.900 4,922,000 33,084,060 6.7217 4.092 4.080 4.092 3.843 4.092 8,298,898 3.9866 6.15%
2011-07-21 0 6.500 6.490 6.500 6.270 6.500 1,328,000 8,585,320 6.4648 3.855 3.849 3.855 3.719 3.855 2,239,118 3.8342 2.85%
2011-07-20 0 6.320 6.270 6.320 6.190 6.340 1,958,000 12,298,800 6.2813 3.748 3.719 3.748 3.671 3.760 3,301,350 3.7254 2.10%
2011-07-19 0 6.190 6.190 6.200 6.160 6.500 4,520,000 28,139,870 6.2256 3.671 3.671 3.677 3.653 3.855 7,621,093 3.6924 -4.77%
2011-07-18 0 6.500 6.480 6.500 6.310 6.500 3,784,000 24,124,126 6.3753 3.855 3.843 3.855 3.742 3.855 6,380,136 3.7811 2.20%
2011-07-15 0 6.360 6.350 6.360 6.310 6.410 2,436,000 15,476,754 6.3533 3.772 3.766 3.772 3.742 3.802 4,107,297 3.7681 -0.31%
2011-07-14 0 6.380 6.380 6.390 6.280 6.500 2,696,000 17,113,360 6.3477 3.784 3.784 3.790 3.725 3.855 4,545,679 3.7648 -2.30%
2011-07-13 0 6.530 6.520 6.540 6.200 6.540 957,000 6,218,150 6.4975 3.873 3.867 3.879 3.677 3.879 1,613,581 3.8536 2.03%
2011-07-12 0 6.400 6.380 6.430 6.330 6.570 1,480,000 9,449,780 6.3850 3.796 3.784 3.814 3.754 3.897 2,495,402 3.7869 -2.88%
2011-07-11 0 6.590 6.540 6.590 6.470 6.590 1,112,000 7,284,460 6.5508 3.908 3.879 3.908 3.837 3.908 1,874,924 3.8852 0.46%
2011-07-08 0 6.560 6.500 6.560 6.370 6.600 2,606,000 16,859,820 6.4696 3.891 3.855 3.891 3.778 3.914 4,393,931 3.8371 0.00%
2011-07-07 0 6.560 6.540 6.560 6.360 6.580 2,259,003 14,746,899 6.5281 3.891 3.879 3.891 3.772 3.903 3,808,866 3.8717 2.34%
2011-07-06 0 6.410 6.400 6.450 6.150 6.500 2,066,000 13,195,360 6.3869 3.802 3.796 3.825 3.648 3.855 3,483,447 3.7880 1.10%
2011-07-05 0 6.340 6.340 6.370 6.260 6.600 2,720,000 17,376,108 6.3883 3.760 3.760 3.778 3.713 3.914 4,586,145 3.7888 -2.76%
2011-07-04 0 6.520 6.480 6.520 6.400 6.530 1,714,000 11,087,062 6.4685 3.867 3.843 3.867 3.796 3.873 2,889,945 3.8364 0.77%
2011-06-30 0 6.470 6.410 6.470 6.330 6.530 1,703,000 10,919,220 6.4118 3.837 3.802 3.837 3.754 3.873 2,871,399 3.8028 -0.31%
2011-06-29 0 6.490 6.480 6.490 6.180 6.500 3,786,227 24,301,381 6.4184 3.849 3.843 3.849 3.665 3.855 6,383,891 3.8067 5.19%
2011-06-28 0 6.170 6.140 6.170 6.000 6.230 2,651,002 16,252,992 6.1309 3.659 3.642 3.659 3.559 3.695 4,469,808 3.6362 1.82%
2011-06-27 0 6.060 6.010 6.060 5.930 6.300 4,052,000 24,703,560 6.0966 3.594 3.564 3.594 3.517 3.736 6,832,006 3.6159 -3.81%
2011-06-24 0 6.300 6.280 6.330 6.240 6.550 4,519,994 29,110,615 6.4404 3.736 3.725 3.754 3.701 3.885 7,621,083 3.8197 -0.94%
2011-06-23 0 6.360 6.350 6.360 6.110 6.370 7,649,203 48,079,242 6.2855 3.772 3.766 3.772 3.624 3.778 12,897,188 3.7279 3.58%
2011-06-22 0 6.140 6.130 6.150 6.070 6.250 3,392,000 21,011,100 6.1943 3.642 3.636 3.648 3.600 3.707 5,719,192 3.6738 -1.44%
2011-06-21 0 6.230 6.170 6.240 6.090 6.260 1,298,000 8,027,032 6.1842 3.695 3.659 3.701 3.612 3.713 2,188,535 3.6678 -0.32%
2011-06-20 0 6.250 6.180 6.240 5.810 6.250 1,726,000 10,544,200 6.1090 3.707 3.665 3.701 3.446 3.707 2,910,178 3.6232 0.32%
2011-06-17 0 6.230 6.200 6.240 6.160 6.300 2,326,000 14,498,320 6.2332 3.695 3.677 3.701 3.653 3.736 3,921,828 3.6968 -0.32%
2011-06-16 0 6.250 6.200 6.260 5.990 6.260 4,972,000 30,679,820 6.1705 3.707 3.677 3.713 3.553 3.713 8,383,202 3.6597 1.96%
2011-06-15 0 6.130 6.100 6.130 5.880 6.150 3,170,400 19,209,556 6.0590 3.636 3.618 3.636 3.487 3.648 5,345,556 3.5936 3.72%
2011-06-14 0 5.910 5.900 5.950 5.850 6.050 2,198,000 13,084,322 5.9528 3.505 3.499 3.529 3.470 3.588 3,706,009 3.5306 -1.50%
2011-06-13 0 6.000 5.960 6.000 5.900 6.050 1,434,000 8,558,400 5.9682 3.559 3.535 3.559 3.499 3.588 2,417,842 3.5397 0.17%
2011-06-10 0 5.990 5.960 5.990 5.870 6.120 2,332,500 13,949,090 5.9803 3.553 3.535 3.553 3.481 3.630 3,932,788 3.5469 -2.12%
2011-06-09 0 6.120 6.100 6.110 5.900 6.130 3,629,820 21,776,163 5.9992 3.630 3.618 3.624 3.499 3.636 6,120,176 3.5581 3.73%
2011-06-08 0 5.900 5.900 5.920 5.880 5.960 2,170,000 12,834,800 5.9147 3.499 3.499 3.511 3.487 3.535 3,658,799 3.5079 -0.17%
2011-06-07 0 5.910 5.900 5.920 5.800 5.940 1,891,000 11,151,180 5.8970 3.505 3.499 3.511 3.440 3.523 3,188,382 3.4974 1.37%
2011-06-03 0 5.830 5.800 5.830 5.730 5.860 1,428,000 8,271,880 5.7926 3.458 3.440 3.458 3.398 3.476 2,407,726 3.4356 0.00%
2011-06-02 0 5.830 5.820 5.850 5.600 5.930 2,544,000 14,804,676 5.8194 3.458 3.452 3.470 3.321 3.517 4,289,394 3.4515 2.10%
2011-06-01 0 5.710 5.700 5.710 5.650 5.730 1,636,000 9,328,950 5.7023 3.387 3.381 3.387 3.351 3.398 2,758,431 3.3820 1.82%
2011-05-31 0 5.640 5.630 5.660 5.620 5.710 829,566 4,692,529 5.6566 3.326 3.320 3.338 3.314 3.367 1,406,723 3.3358 -1.23%
2011-05-30 0 5.710 5.660 5.720 5.560 5.750 1,962,000 11,117,728 5.6665 3.367 3.338 3.373 3.279 3.391 3,327,030 3.3416 0.88%
2011-05-27 0 5.660 5.650 5.660 5.650 5.840 648,000 3,697,370 5.7058 3.338 3.332 3.338 3.332 3.444 1,098,835 3.3648 -2.25%
2011-05-26 0 5.790 5.760 5.790 5.750 5.840 2,448,706 14,185,338 5.7930 3.414 3.397 3.414 3.391 3.444 4,152,354 3.4162 -0.17%
2011-05-25 0 5.800 5.760 5.840 5.690 5.840 616,000 3,563,510 5.7849 3.420 3.397 3.444 3.355 3.444 1,044,572 3.4115 0.17%
2011-05-24 0 5.790 5.780 5.840 5.700 5.840 1,882,000 10,865,790 5.7735 3.414 3.409 3.444 3.361 3.444 3,191,371 3.4047 0.52%
2011-05-23 0 5.760 5.760 5.800 5.660 5.940 2,500,987 14,430,207 5.7698 3.397 3.397 3.420 3.338 3.503 4,241,008 3.4025 -1.54%
2011-05-20 0 5.850 5.850 5.860 5.820 5.940 2,090,000 12,223,130 5.8484 3.450 3.450 3.456 3.432 3.503 3,544,084 3.4489 -1.52%
2011-05-19 0 5.940 5.930 5.940 5.760 5.950 1,908,000 11,258,713 5.9008 3.503 3.497 3.503 3.397 3.509 3,235,460 3.4798 0.34%
2011-05-18 0 5.920 5.890 5.940 5.760 5.950 1,659,000 9,730,020 5.8650 3.491 3.473 3.503 3.397 3.509 2,813,222 3.4587 -0.34%
2011-05-17 0 5.940 5.940 5.950 5.790 5.960 4,434,000 26,210,500 5.9113 3.503 3.503 3.509 3.414 3.515 7,518,884 3.4860 1.71%
2011-05-16 0 5.840 5.830 5.840 5.740 5.890 2,622,000 15,294,740 5.8332 3.444 3.438 3.444 3.385 3.473 4,446,214 3.4399 0.86%
2011-05-13 0 5.790 5.750 5.810 5.500 5.820 1,835,000 10,341,420 5.6357 3.414 3.391 3.426 3.243 3.432 3,111,672 3.3234 1.40%
2011-05-12 0 5.710 5.710 5.760 5.700 5.830 2,481,000 14,233,700 5.7371 3.367 3.367 3.397 3.361 3.438 4,207,116 3.3832 -1.38%
2011-05-11 0 5.790 5.790 5.800 5.670 5.850 2,747,000 15,891,490 5.7850 3.414 3.414 3.420 3.344 3.450 4,658,181 3.4115 0.87%
2011-05-09 0 5.740 5.730 5.770 5.440 5.800 4,926,000 27,974,030 5.6789 3.385 3.379 3.403 3.208 3.420 8,353,185 3.3489 4.55%
2011-05-06 0 5.490 5.480 5.520 5.410 5.520 1,870,000 10,218,090 5.4642 3.238 3.232 3.255 3.190 3.255 3,171,022 3.2223 -0.54%
2011-05-05 0 5.520 5.500 5.520 5.420 5.560 1,158,000 6,371,800 5.5024 3.255 3.243 3.255 3.196 3.279 1,963,660 3.2449 2.22%
2011-05-04 0 5.400 5.400 5.450 5.380 5.540 3,422,000 18,557,856 5.4231 3.184 3.184 3.214 3.173 3.267 5,802,801 3.1981 -1.28%
2011-05-03 0 5.470 5.430 5.470 5.400 5.510 2,145,406 11,736,906 5.4707 3.226 3.202 3.226 3.184 3.249 3,638,037 3.2262 0.74%
2011-04-29 0 5.430 5.430 5.480 5.410 5.570 4,464,000 24,407,300 5.4676 3.202 3.202 3.232 3.190 3.285 7,569,756 3.2243 -3.21%
2011-04-28 0 5.610 5.600 5.620 5.350 5.630 1,727,327 9,543,033 5.5247 3.308 3.302 3.314 3.155 3.320 2,929,087 3.2580 3.70%
2011-04-27 0 5.410 5.400 5.410 5.360 5.580 2,299,300 12,524,904 5.4473 3.190 3.184 3.190 3.161 3.291 3,899,001 3.2123 -1.64%
2011-04-26 0 5.500 5.490 5.550 5.480 5.760 3,972,500 22,027,360 5.5450 3.243 3.238 3.273 3.232 3.397 6,736,303 3.2699 -4.51%
2011-04-21 0 5.760 5.760 5.770 5.690 5.970 1,737,100 10,092,467 5.8100 3.397 3.397 3.403 3.355 3.521 2,945,659 3.4262 -2.87%
2011-04-20 0 5.930 5.900 5.970 5.810 5.990 3,611,132 21,243,997 5.8829 3.497 3.479 3.521 3.426 3.532 6,123,519 3.4692 1.19%
2011-04-19 0 5.860 5.810 5.860 5.780 6.000 4,064,000 23,851,013 5.8689 3.456 3.426 3.456 3.409 3.538 6,891,462 3.4610 -2.33%
2011-04-18 0 6.000 5.990 6.000 5.680 6.000 4,415,000 25,821,380 5.8486 3.538 3.532 3.538 3.350 3.538 7,486,665 3.4490 3.09%
2011-04-15 0 5.820 5.790 5.820 5.620 5.860 3,558,800 20,466,546 5.7510 3.432 3.414 3.432 3.314 3.456 6,034,777 3.3914 2.28%
2011-04-14 0 5.690 5.690 5.700 5.500 5.700 2,761,750 15,592,659 5.6459 3.355 3.355 3.361 3.243 3.361 4,683,193 3.3295 3.08%
2011-04-13 0 5.520 5.500 5.540 5.430 5.540 3,961,348 21,742,836 5.4887 3.255 3.243 3.267 3.202 3.267 6,717,392 3.2368 -0.36%
2011-04-12 0 5.540 5.500 5.550 5.470 5.580 5,991,600 33,021,232 5.5113 3.267 3.243 3.273 3.226 3.291 10,160,159 3.2501 -1.25%
2011-04-11 0 5.610 5.620 5.640 5.450 5.650 5,632,300 31,394,286 5.5740 3.308 3.314 3.326 3.214 3.332 9,550,881 3.2871 1.26%
2011-04-08 0 5.540 5.540 5.550 5.310 5.560 11,213,000 61,327,120 5.4693 3.267 3.267 3.273 3.131 3.279 19,014,263 3.2253 2.97%
2011-04-07 0 5.380 5.380 5.390 4.990 5.420 16,340,400 86,060,185 5.2667 3.173 3.173 3.179 2.943 3.196 27,708,969 3.1059 8.47%
2011-04-06 0 4.960 4.950 4.990 4.830 5.000 5,499,100 27,024,413 4.9143 2.925 2.919 2.943 2.848 2.949 9,325,010 2.8981 1.22%
2011-04-04 0 4.900 4.880 4.900 4.620 4.900 3,109,200 14,967,368 4.8139 2.890 2.878 2.890 2.724 2.890 5,272,376 2.8388 4.26%
2011-04-01 0 4.700 4.680 4.710 4.620 4.750 2,918,908 13,669,913 4.6832 2.772 2.760 2.778 2.724 2.801 4,949,691 2.7618 -0.84%
2011-03-31 0 4.740 4.690 4.740 4.640 4.860 5,602,000 26,310,020 4.6965 2.795 2.766 2.795 2.736 2.866 9,499,501 2.7696 -2.47%
2011-03-30 0 4.860 4.850 4.860 4.800 4.990 2,024,000 9,874,280 4.8786 2.866 2.860 2.866 2.831 2.943 3,432,165 2.8770 -1.02%
2011-03-29 0 4.910 4.900 4.910 4.750 4.970 2,668,500 13,066,285 4.8965 2.896 2.890 2.896 2.801 2.931 4,525,066 2.8875 2.29%
2011-03-28 0 4.800 4.790 4.800 4.780 5.090 3,736,000 18,273,440 4.8912 2.831 2.825 2.831 2.819 3.002 6,335,261 2.8844 -3.03%
2011-03-25 0 4.950 4.950 4.960 4.930 4.980 1,309,942 6,489,324 4.9539 2.919 2.919 2.925 2.907 2.937 2,221,313 2.9214 0.81%
2011-03-24 0 4.910 4.910 4.930 4.900 4.960 1,662,319 8,208,365 4.9379 2.896 2.896 2.907 2.890 2.925 2,818,851 2.9120 -0.20%
2011-03-23 0 4.920 4.920 4.930 4.880 4.960 730,000 3,586,620 4.9132 2.901 2.901 2.907 2.878 2.925 1,237,886 2.8974 -0.81%
2011-03-22 0 4.960 4.950 4.960 4.870 5.000 2,475,500 12,178,955 4.9198 2.925 2.919 2.925 2.872 2.949 4,197,789 2.9013 -0.20%
2011-03-21 0 4.970 4.960 4.970 4.830 5.000 2,673,300 13,143,569 4.9166 2.931 2.925 2.931 2.848 2.949 4,533,205 2.8994 2.05%
2011-03-18 0 4.870 4.860 4.870 4.770 4.960 4,086,600 19,918,038 4.8740 2.872 2.866 2.872 2.813 2.925 6,929,786 2.8743 0.00%
2011-03-17 0 4.870 4.870 4.900 4.800 4.940 5,954,000 29,137,932 4.8938 2.872 2.872 2.890 2.831 2.913 10,096,399 2.8860 -2.01%
2011-03-16 0 4.970 4.960 4.970 4.770 4.990 6,432,000 31,824,190 4.9478 2.931 2.925 2.931 2.813 2.943 10,906,960 2.9178 2.69%
2011-03-15 0 4.840 4.820 4.840 4.580 4.890 6,352,000 30,052,800 4.7312 2.854 2.842 2.854 2.701 2.884 10,771,301 2.7901 4.54%
2011-03-14 0 4.630 4.630 4.640 4.600 4.660 1,952,200 9,030,770 4.6259 2.730 2.730 2.736 2.713 2.748 3,310,412 2.7280 -0.64%
2011-03-11 0 4.660 4.650 4.660 4.580 4.670 3,419,600 15,766,692 4.6107 2.748 2.742 2.748 2.701 2.754 5,798,731 2.7190 0.87%
2011-03-10 0 4.620 4.610 4.620 4.610 4.680 2,360,000 10,933,380 4.6328 2.724 2.719 2.724 2.719 2.760 4,001,932 2.7320 -0.43%
2011-03-09 0 4.640 4.630 4.640 4.610 4.730 2,292,000 10,719,240 4.6768 2.736 2.730 2.736 2.719 2.789 3,886,622 2.7580 0.00%
2011-03-08 0 4.640 4.640 4.650 4.640 4.740 1,680,000 7,817,670 4.6534 2.736 2.736 2.742 2.736 2.795 2,848,833 2.7442 -1.69%
2011-03-07 0 4.720 4.710 4.720 4.700 4.740 2,142,000 10,105,500 4.7178 2.783 2.778 2.783 2.772 2.795 3,632,262 2.7822 0.43%
2011-03-04 0 4.700 4.690 4.700 4.640 4.730 2,087,700 9,761,104 4.6755 2.772 2.766 2.772 2.736 2.789 3,540,183 2.7572 1.95%
2011-03-03 0 4.610 4.600 4.620 4.550 4.650 1,458,000 6,735,270 4.6195 2.719 2.713 2.724 2.683 2.742 2,472,380 2.7242 1.10%
2011-03-02 0 4.560 4.530 4.560 4.490 4.620 4,054,000 18,437,240 4.5479 2.689 2.671 2.689 2.648 2.724 6,874,505 2.6820 0.44%
2011-03-01 0 4.540 4.530 4.550 4.400 4.590 7,062,800 31,725,359 4.4919 2.677 2.671 2.683 2.595 2.707 11,976,629 2.6489 3.65%
2011-02-28 0 4.380 4.380 4.410 4.350 4.400 2,981,800 13,042,300 4.3740 2.583 2.583 2.601 2.565 2.595 5,056,339 2.5794 -0.45%
2011-02-25 0 4.400 4.400 4.410 4.330 4.460 6,920,699 30,481,538 4.4044 2.595 2.595 2.601 2.553 2.630 11,735,663 2.5973 -0.45%
2011-02-24 0 4.420 4.420 4.440 4.370 4.650 3,012,800 13,565,818 4.5027 2.607 2.607 2.618 2.577 2.742 5,108,907 2.6553 -1.78%
2011-02-23 0 4.500 4.490 4.500 4.350 4.530 5,749,319 25,412,158 4.4200 2.654 2.648 2.654 2.565 2.671 9,749,315 2.6066 -0.88%
2011-02-22 0 4.540 4.540 4.560 4.500 4.640 2,276,000 10,327,753 4.5377 2.677 2.677 2.689 2.654 2.736 3,859,490 2.6759 -2.99%
2011-02-21 0 4.680 4.640 4.680 4.600 4.680 2,002,000 9,287,100 4.6389 2.760 2.736 2.760 2.713 2.760 3,394,859 2.7356 -0.43%
2011-02-18 0 4.700 4.700 4.710 4.670 4.780 2,328,000 10,949,140 4.7032 2.772 2.772 2.778 2.754 2.819 3,947,668 2.7736 -1.05%
2011-02-17 0 4.750 4.740 4.750 4.700 4.800 1,610,000 7,656,040 4.7553 2.801 2.795 2.801 2.772 2.831 2,730,131 2.8043 1.50%
2011-02-16 0 4.680 4.680 4.710 4.670 4.760 884,000 4,162,466 4.7087 2.760 2.760 2.778 2.754 2.807 1,499,029 2.7768 -0.21%
2011-02-15 0 4.690 4.690 4.700 4.660 4.900 6,990,170 33,469,149 4.7880 2.766 2.766 2.772 2.748 2.890 11,853,468 2.8236 0.21%
2011-02-14 0 4.680 4.670 4.680 4.610 4.750 4,563,100 21,439,444 4.6984 2.760 2.754 2.760 2.719 2.801 7,737,803 2.7707 1.52%
2011-02-11 0 4.610 4.600 4.610 4.570 4.740 6,303,800 29,206,202 4.6331 2.719 2.713 2.719 2.695 2.795 10,689,567 2.7322 2.44%
2011-02-10 0 4.500 4.490 4.500 4.490 4.730 6,396,000 29,287,760 4.5791 2.654 2.648 2.654 2.648 2.789 10,845,913 2.7003 -2.60%
2011-02-09 0 4.620 4.610 4.620 4.610 4.880 10,436,138 49,406,643 4.7342 2.724 2.719 2.724 2.719 2.878 17,696,912 2.7918 -5.33%
2011-02-08 0 4.880 4.860 4.880 4.850 4.940 3,264,000 15,927,560 4.8798 2.878 2.866 2.878 2.860 2.913 5,534,875 2.8777 0.00%
2011-02-07 0 4.880 4.870 4.880 4.860 5.000 3,054,000 14,982,300 4.9058 2.878 2.872 2.878 2.866 2.949 5,178,771 2.8930 -1.81%
2011-02-02 0 4.970 4.960 4.970 4.840 4.990 4,106,000 20,239,310 4.9292 2.931 2.925 2.931 2.854 2.943 6,962,683 2.9068 3.33%
2011-02-01 0 4.810 4.790 4.840 4.770 4.870 3,508,800 16,859,458 4.8049 2.837 2.825 2.854 2.813 2.872 5,949,991 2.8335 0.42%
2011-01-31 0 4.790 4.780 4.790 4.690 4.800 6,306,500 30,052,195 4.7653 2.825 2.819 2.825 2.766 2.831 10,694,145 2.8102 -1.03%
2011-01-28 0 4.840 4.800 4.840 4.770 4.850 4,165,100 20,074,745 4.8198 2.854 2.831 2.854 2.813 2.860 7,062,901 2.8423 -0.41%
2011-01-27 0 4.860 4.850 4.870 4.830 4.880 7,513,000 36,289,110 4.8302 2.866 2.860 2.872 2.848 2.878 12,740,048 2.8484 1.04%
2011-01-26 0 4.810 4.820 4.860 4.810 4.890 6,290,500 30,295,791 4.8161 2.837 2.842 2.866 2.837 2.884 10,667,013 2.8401 0.00%
2011-01-25 0 4.810 4.810 4.820 4.770 4.850 4,440,000 21,340,100 4.8063 2.837 2.837 2.842 2.813 2.860 7,529,058 2.8344 1.05%
2011-01-24 0 4.760 4.760 4.770 4.760 4.900 6,033,237 28,889,455 4.7884 2.807 2.807 2.813 2.807 2.890 10,230,764 2.8238 -2.06%
2011-01-21 0 4.860 4.860 4.890 4.810 4.930 5,756,881 28,032,506 4.8694 2.866 2.866 2.884 2.837 2.907 9,762,138 2.8716 -1.02%
2011-01-20 0 4.910 4.900 4.910 4.860 4.970 3,500,000 17,160,940 4.9031 2.896 2.890 2.896 2.866 2.931 5,935,068 2.8914 -1.21%
2011-01-19 0 4.970 4.960 4.970 4.950 5.050 3,560,700 17,763,247 4.9887 2.931 2.925 2.931 2.919 2.978 6,037,999 2.9419 0.00%
2011-01-18 0 4.970 4.960 4.980 4.940 5.030 2,126,900 10,639,604 5.0024 2.931 2.925 2.937 2.913 2.966 3,606,656 2.9500 0.61%
2011-01-17 0 4.940 4.940 4.950 4.940 5.010 1,990,000 9,869,260 4.9594 2.913 2.913 2.919 2.913 2.954 3,374,510 2.9246 -1.20%
2011-01-14 0 5.000 5.000 5.010 4.960 5.040 4,211,200 21,095,292 5.0093 2.949 2.949 2.954 2.925 2.972 7,141,074 2.9541 0.00%
2011-01-13 0 5.000 5.000 5.010 4.950 5.100 10,760,000 53,650,860 4.9861 2.949 2.949 2.954 2.919 3.008 18,246,096 2.9404 -1.19%
2011-01-12 0 5.060 5.030 5.060 5.010 5.200 10,957,900 55,639,357 5.0776 2.984 2.966 2.984 2.954 3.067 18,581,681 2.9943 -0.98%
2011-01-11 0 5.110 5.100 5.110 5.080 5.340 5,851,740 30,146,448 5.1517 3.013 3.008 3.013 2.996 3.149 9,922,993 3.0380 -4.31%
2011-01-10 0 5.340 5.340 5.350 5.250 5.500 5,833,978 31,032,428 5.3193 3.149 3.149 3.155 3.096 3.243 9,892,874 3.1368 -2.73%
2011-01-07 0 5.490 5.480 5.500 5.320 5.530 8,116,200 44,218,731 5.4482 3.238 3.232 3.243 3.137 3.261 13,762,915 3.2129 3.00%
2011-01-06 0 5.330 5.310 5.330 5.000 5.340 8,770,000 45,632,950 5.2033 3.143 3.131 3.143 2.949 3.149 14,871,585 3.0685 7.68%
2011-01-05 0 4.950 4.930 4.950 4.940 5.100 5,498,200 27,648,410 5.0286 2.919 2.907 2.919 2.913 3.008 9,323,484 2.9655 -1.59%
2011-01-04 0 5.030 5.020 5.030 4.930 5.060 8,643,810 43,264,606 5.0053 2.966 2.960 2.966 2.907 2.984 14,657,601 2.9517 1.41%
2011-01-03 0 4.960 4.960 4.980 4.940 5.020 2,648,000 13,210,200 4.9887 2.925 2.925 2.937 2.913 2.960 4,490,303 2.9419 0.00%
2010-12-31 0 4.960 4.960 5.010 4.940 5.050 2,091,400 10,468,174 5.0053 2.925 2.925 2.954 2.913 2.978 3,546,458 2.9517 1.22%
2010-12-30 0 4.900 4.900 4.910 4.890 5.000 1,862,000 9,185,600 4.9332 2.890 2.890 2.896 2.884 2.949 3,157,456 2.9092 -1.01%
2010-12-29 0 4.950 4.950 4.960 4.900 5.000 867,000 4,280,770 4.9375 2.919 2.919 2.925 2.890 2.949 1,470,201 2.9117 -1.20%
2010-12-28 0 5.010 5.010 5.020 4.950 5.040 1,107,700 5,548,015 5.0086 2.954 2.954 2.960 2.919 2.972 1,878,364 2.9536 -0.79%
2010-12-24 0 5.050 5.050 5.080 5.020 5.080 194,000 979,300 5.0479 2.978 2.978 2.996 2.960 2.996 328,972 2.9768 0.20%
2010-12-23 0 5.040 5.010 5.050 5.000 5.110 3,404,000 17,117,580 5.0287 2.972 2.954 2.978 2.949 3.013 5,772,278 2.9655 -0.20%
2010-12-22 0 5.050 5.030 5.060 5.050 5.250 2,771,666 14,192,718 5.1206 2.978 2.966 2.984 2.978 3.096 4,700,008 3.0197 -1.37%
2010-12-21 0 5.120 5.110 5.120 4.970 5.120 2,828,000 14,248,860 5.0385 3.019 3.013 3.019 2.931 3.019 4,795,535 2.9713 2.40%
2010-12-20 0 5.000 4.990 5.000 4.960 5.160 4,594,200 23,019,080 5.0105 2.949 2.943 2.949 2.925 3.043 7,790,540 2.9547 -2.34%
2010-12-17 0 5.120 5.110 5.120 4.920 5.210 8,136,000 41,034,380 5.0436 3.019 3.013 3.019 2.901 3.072 13,796,490 2.9743 -1.35%
2010-12-16 0 5.190 5.180 5.190 5.170 5.380 5,704,000 29,887,684 5.2398 3.061 3.055 3.061 3.049 3.173 9,672,466 3.0900 -3.53%
2010-12-15 0 5.380 5.360 5.380 5.340 5.460 1,086,200 5,869,488 5.4037 3.173 3.161 3.173 3.149 3.220 1,841,906 3.1866 -1.47%
2010-12-14 0 5.460 5.450 5.460 5.340 5.460 5,061,600 27,373,108 5.4080 3.220 3.214 3.220 3.149 3.220 8,583,126 3.1892 1.87%
2010-12-13 0 5.360 5.360 5.370 5.360 5.580 6,529,100 35,313,623 5.4087 3.161 3.161 3.167 3.161 3.291 11,071,616 3.1896 -2.37%
2010-12-10 0 5.490 5.480 5.490 5.310 5.520 5,988,487 32,705,945 5.4615 3.238 3.232 3.238 3.131 3.255 10,154,880 3.2207 1.67%
2010-12-09 0 5.400 5.400 5.410 5.160 5.430 4,122,000 21,997,530 5.3366 3.184 3.184 3.190 3.043 3.202 6,989,815 3.1471 3.65%
2010-12-08 0 5.210 5.210 5.250 5.160 5.290 5,578,000 29,211,205 5.2369 3.072 3.072 3.096 3.043 3.120 9,458,803 3.0883 -1.14%
2010-12-07 0 5.270 5.260 5.270 5.210 5.290 2,250,627 11,837,759 5.2598 3.108 3.102 3.108 3.072 3.120 3,816,464 3.1018 -0.38%
2010-12-06 0 5.290 5.290 5.300 5.150 5.300 8,083,000 42,087,666 5.2069 3.120 3.120 3.125 3.037 3.125 13,706,616 3.0706 1.93%
2010-12-03 0 5.190 5.190 5.200 5.140 5.400 9,286,000 48,555,380 5.2289 3.061 3.061 3.067 3.031 3.184 15,746,584 3.0836 -2.99%
2010-12-02 0 5.350 5.350 5.360 5.330 5.550 6,918,000 37,307,320 5.3928 3.155 3.155 3.161 3.143 3.273 11,731,086 3.1802 -1.65%
2010-12-01 0 5.440 5.420 5.440 5.400 5.600 3,752,419 20,461,993 5.4530 3.208 3.196 3.208 3.184 3.302 6,363,104 3.2157 -2.16%
2010-11-30 0 5.560 5.560 5.590 5.450 5.620 6,608,227 36,606,965 5.5396 3.279 3.279 3.297 3.214 3.314 11,205,794 3.2668 1.83%
2010-11-29 0 5.460 5.460 5.470 5.300 5.540 2,379,000 13,002,200 5.4654 3.220 3.220 3.226 3.125 3.267 4,034,151 3.2230 2.82%
2010-11-26 0 5.310 5.310 5.320 5.250 5.380 1,457,000 7,744,040 5.3151 3.131 3.131 3.137 3.096 3.173 2,470,684 3.1344 1.53%
2010-11-25 0 5.230 5.230 5.270 5.210 5.300 6,590,000 34,632,200 5.2553 3.084 3.084 3.108 3.072 3.125 11,174,886 3.0991 -0.76%
2010-11-24 0 5.270 5.270 5.280 5.130 5.280 7,779,000 40,604,980 5.2198 3.108 3.108 3.114 3.025 3.114 13,191,113 3.0782 -0.19%
2010-11-23 0 5.280 5.260 5.280 5.240 5.350 3,520,800 18,579,480 5.2771 3.114 3.102 3.114 3.090 3.155 5,970,340 3.1120 -1.49%
2010-11-22 0 5.360 5.350 5.360 5.310 5.390 2,498,000 13,384,100 5.3579 3.161 3.155 3.161 3.131 3.179 4,235,943 3.1597 -0.74%
2010-11-19 0 5.400 5.400 5.410 5.300 5.520 6,185,374 33,451,394 5.4081 3.184 3.184 3.190 3.125 3.255 10,488,748 3.1893 -1.64%
2010-11-18 0 5.490 5.480 5.490 5.430 5.580 3,928,700 21,607,946 5.5000 3.238 3.232 3.238 3.202 3.291 6,662,029 3.2434 2.04%
2010-11-17 0 5.380 5.390 5.400 5.340 5.680 14,312,977 77,490,156 5.4140 3.173 3.179 3.184 3.149 3.350 24,270,999 3.1927 -6.43%
2010-11-16 0 5.750 5.750 5.770 5.670 5.960 5,196,000 30,039,762 5.7813 3.391 3.391 3.403 3.344 3.515 8,811,033 3.4093 -2.04%
2010-11-15 0 5.870 5.870 5.920 5.820 6.060 5,602,000 33,114,400 5.9112 3.462 3.462 3.491 3.432 3.574 9,499,501 3.4859 -3.14%
2010-11-12 0 6.060 6.060 6.070 6.030 6.210 4,938,000 30,091,420 6.0938 3.574 3.574 3.580 3.556 3.662 8,373,533 3.5936 -2.42%
2010-11-11 0 6.210 6.200 6.210 6.150 6.260 2,996,080 18,608,789 6.2110 3.662 3.656 3.662 3.627 3.692 5,080,554 3.6627 0.16%
2010-11-10 0 6.200 6.170 6.210 6.160 6.280 5,200,000 32,158,470 6.1843 3.656 3.639 3.662 3.633 3.703 8,817,816 3.6470 -1.43%
2010-11-09 0 6.290 6.280 6.290 6.270 6.360 4,251,116 26,870,823 6.3209 3.709 3.703 3.709 3.698 3.751 7,208,761 3.7275 -1.10%
2010-11-08 0 6.360 6.330 6.340 6.240 6.380 4,099,000 25,797,010 6.2935 3.751 3.733 3.739 3.680 3.762 6,950,813 3.7114 0.63%
2010-11-05 0 6.320 6.300 6.320 6.230 6.420 8,320,000 52,369,850 6.2945 3.727 3.715 3.727 3.674 3.786 14,108,505 3.7119 1.28%
2010-11-04 0 6.240 6.240 6.300 6.200 6.490 7,794,000 49,516,560 6.3532 3.680 3.680 3.715 3.656 3.827 13,216,549 3.7466 -2.19%
2010-11-03 0 6.380 6.380 6.390 6.380 6.520 5,273,000 33,851,750 6.4198 3.762 3.762 3.768 3.762 3.845 8,941,604 3.7859 -0.47%
2010-11-02 0 6.410 6.410 6.420 6.360 6.480 2,630,077 16,925,658 6.4354 3.780 3.780 3.786 3.751 3.821 4,459,910 3.7951 0.79%
2010-11-01 0 6.360 6.360 6.370 6.290 6.490 3,603,392 22,992,613 6.3808 3.751 3.751 3.756 3.709 3.827 6,110,394 3.7629 -1.24%
2010-10-29 0 6.440 6.430 6.440 6.140 6.480 4,685,000 29,740,750 6.3481 3.798 3.792 3.798 3.621 3.821 7,944,513 3.7436 3.21%
2010-10-28 0 6.240 6.240 6.250 6.240 6.360 4,070,800 25,609,308 6.2910 3.680 3.680 3.686 3.680 3.751 6,902,993 3.7099 -2.65%
2010-10-27 0 6.410 6.350 6.410 6.290 6.500 6,022,000 38,374,500 6.3724 3.780 3.745 3.780 3.709 3.833 10,211,709 3.7579 0.47%
2010-10-26 0 6.380 6.350 6.380 6.220 6.480 7,554,000 48,215,560 6.3828 3.762 3.745 3.762 3.668 3.821 12,809,573 3.7640 2.57%
2010-10-25 0 6.220 6.220 6.240 6.060 6.250 5,441,700 33,726,547 6.1978 3.668 3.668 3.680 3.574 3.686 9,227,675 3.6549 2.47%
2010-10-22 0 6.070 6.060 6.070 6.030 6.220 5,804,800 35,336,332 6.0874 3.580 3.574 3.580 3.556 3.668 9,843,396 3.5899 -2.10%
2010-10-21 0 6.200 6.190 6.200 6.140 6.250 5,354,000 33,097,221 6.1818 3.656 3.650 3.656 3.621 3.686 9,078,959 3.6455 -0.32%
2010-10-20 0 6.220 6.210 6.220 5.970 6.270 9,887,000 60,998,010 6.1695 3.668 3.662 3.668 3.521 3.698 16,765,720 3.6383 1.80%
2010-10-19 0 6.110 6.100 6.110 6.050 6.150 5,550,800 33,860,930 6.1002 3.603 3.597 3.603 3.568 3.627 9,412,679 3.5974 2.35%
2010-10-18 0 5.970 5.960 5.970 5.960 6.180 6,400,000 38,714,960 6.0492 3.521 3.515 3.521 3.515 3.644 10,852,696 3.5673 -3.55%
2010-10-15 0 6.190 6.190 6.200 6.030 6.200 4,332,000 26,630,180 6.1473 3.650 3.650 3.656 3.556 3.656 7,345,919 3.6252 1.98%
2010-10-14 0 6.070 6.060 6.090 6.040 6.280 11,834,400 72,415,510 6.1191 3.580 3.574 3.591 3.562 3.703 20,067,992 3.6085 -2.10%
2010-10-13 0 6.200 6.200 6.230 6.140 6.420 6,198,000 38,518,340 6.2146 3.656 3.656 3.674 3.621 3.786 10,510,158 3.6649 -3.13%
2010-10-12 0 6.400 6.390 6.410 6.280 6.480 3,718,000 23,682,120 6.3696 3.774 3.768 3.780 3.703 3.821 6,304,738 3.7562 0.00%
2010-10-11 0 6.400 6.380 6.390 6.360 6.580 9,105,884 59,050,607 6.4849 3.774 3.762 3.768 3.751 3.880 15,441,155 3.8242 1.59%
2010-10-08 0 6.300 6.270 6.320 6.230 6.450 14,149,000 90,259,918 6.3792 3.715 3.698 3.727 3.674 3.804 23,992,937 3.7619 -2.33%
2010-10-07 0 6.450 6.420 6.450 6.370 6.650 9,836,800 63,906,090 6.4966 3.804 3.786 3.804 3.756 3.922 16,680,594 3.8312 -0.77%
2010-10-06 0 6.500 6.430 6.500 6.380 6.630 10,242,000 66,795,760 6.5217 3.833 3.792 3.833 3.762 3.910 17,367,706 3.8460 1.88%
2010-10-05 0 6.380 6.380 6.400 6.340 6.640 4,721,206 30,465,314 6.4529 3.762 3.762 3.774 3.739 3.916 8,005,909 3.8054 -4.06%
2010-10-04 0 6.650 6.600 6.650 6.560 6.800 10,136,608 67,348,616 6.6441 3.922 3.892 3.922 3.869 4.010 17,188,989 3.9181 -0.85%
2010-09-30 0 6.730 6.730 6.740 6.440 6.880 18,758,000 124,411,760 6.6325 3.955 3.955 3.961 3.785 4.043 31,917,654 3.8979 2.75%
2010-09-29 0 6.550 6.540 6.550 6.120 6.590 9,524,200 61,825,602 6.4914 3.849 3.844 3.849 3.597 3.873 16,205,892 3.8150 6.16%
2010-09-28 0 6.170 6.160 6.170 6.100 6.440 8,632,800 54,057,822 6.2619 3.626 3.620 3.626 3.585 3.785 14,689,131 3.6801 -4.19%
2010-09-27 0 6.440 6.440 6.450 5.760 6.490 13,540,890 83,267,040 6.1493 3.785 3.785 3.791 3.385 3.814 23,040,486 3.6139 11.81%
2010-09-24 0 5.760 5.770 5.790 5.720 5.890 2,829,600 16,357,450 5.7808 3.385 3.391 3.403 3.362 3.462 4,814,703 3.3974 -1.71%
2010-09-22 0 5.860 5.850 5.870 5.860 5.960 1,509,400 8,912,822 5.9049 3.444 3.438 3.450 3.444 3.503 2,568,318 3.4703 -1.18%
2010-09-21 0 5.930 5.890 5.930 5.800 5.940 1,917,800 11,234,840 5.8582 3.485 3.462 3.485 3.409 3.491 3,263,230 3.4429 0.85%
2010-09-20 0 5.880 5.860 5.900 5.750 5.980 4,013,600 23,558,524 5.8697 3.456 3.444 3.467 3.379 3.514 6,829,337 3.4496 -0.51%
2010-09-17 0 5.910 5.850 5.920 5.750 5.920 2,802,800 16,396,260 5.8500 3.473 3.438 3.479 3.379 3.479 4,769,101 3.4380 2.78%
2010-09-16 0 5.750 5.720 5.730 5.720 5.950 3,946,800 22,794,800 5.7755 3.379 3.362 3.368 3.362 3.497 6,715,673 3.3943 -3.52%
2010-09-15 0 5.960 5.930 5.960 5.890 6.010 2,768,800 16,445,764 5.9397 3.503 3.485 3.503 3.462 3.532 4,711,249 3.4907 0.51%
2010-09-14 0 5.930 5.920 5.960 5.840 5.980 4,039,400 23,878,640 5.9114 3.485 3.479 3.503 3.432 3.514 6,873,237 3.4741 1.72%
2010-09-13 0 5.830 5.830 5.840 5.750 5.980 4,714,800 27,736,964 5.8830 3.426 3.426 3.432 3.379 3.514 8,022,463 3.4574 0.34%
2010-09-10 0 5.810 5.790 5.810 5.730 5.980 1,711,200 9,963,508 5.8225 3.415 3.403 3.415 3.368 3.514 2,911,690 3.4219 1.93%
2010-09-09 0 5.700 5.700 5.710 5.590 5.790 3,940,580 22,507,066 5.7116 3.350 3.350 3.356 3.285 3.403 6,705,090 3.3567 1.42%
2010-09-08 0 5.620 5.620 5.640 5.540 5.700 3,372,000 18,942,100 5.6175 3.303 3.303 3.315 3.256 3.350 5,737,623 3.3014 -1.58%
2010-09-07 0 5.710 5.700 5.710 5.640 5.790 1,864,000 10,634,800 5.7054 3.356 3.350 3.356 3.315 3.403 3,171,687 3.3530 0.00%
2010-09-06 0 5.710 5.710 5.740 5.630 5.840 3,518,000 20,164,700 5.7319 3.356 3.356 3.373 3.309 3.432 5,986,049 3.3686 1.06%
2010-09-03 0 5.650 5.620 5.640 5.500 5.740 7,672,000 42,978,120 5.6019 3.321 3.303 3.315 3.232 3.373 13,054,283 3.2923 -1.05%
2010-09-02 0 5.710 5.710 5.720 5.560 5.980 6,882,700 38,928,394 5.6560 3.356 3.356 3.362 3.268 3.514 11,711,251 3.3240 -1.38%
2010-09-01 0 5.790 5.780 5.800 5.690 5.860 1,470,000 8,470,220 5.7621 3.403 3.397 3.409 3.344 3.444 2,501,277 3.3864 -0.86%
2010-08-31 0 5.840 5.820 5.850 5.580 5.850 5,046,000 28,931,480 5.7335 3.432 3.420 3.438 3.279 3.438 8,586,016 3.3696 3.18%
2010-08-30 0 5.660 5.650 5.660 5.380 5.710 3,879,454 21,863,382 5.6357 3.326 3.321 3.326 3.162 3.356 6,601,081 3.3121 4.24%
2010-08-27 0 5.430 5.420 5.430 5.280 5.480 4,498,300 24,122,174 5.3625 3.191 3.185 3.191 3.103 3.221 7,654,077 3.1515 -0.91%
2010-08-26 0 5.480 5.480 5.490 5.460 5.600 8,018,220 43,997,428 5.4872 3.221 3.221 3.226 3.209 3.291 13,643,393 3.2248 -1.26%
2010-08-25 0 5.550 5.540 5.550 5.480 5.700 15,130,000 84,152,700 5.5620 3.262 3.256 3.262 3.221 3.350 25,744,435 3.2688 -4.31%
2010-08-24 0 5.800 5.790 5.800 5.760 5.960 5,950,000 34,829,198 5.8536 3.409 3.403 3.409 3.385 3.503 10,124,216 3.4402 -3.01%
2010-08-23 0 5.980 5.960 6.000 5.860 6.220 4,589,299 27,344,030 5.9582 3.514 3.503 3.526 3.444 3.655 7,808,917 3.5016 -3.08%
2010-08-20 0 6.170 6.150 6.170 5.940 6.240 4,890,000 29,775,584 6.0891 3.626 3.614 3.626 3.491 3.667 8,320,574 3.5785 1.98%
2010-08-19 0 6.050 6.040 6.050 5.790 6.150 8,779,000 52,750,400 6.0087 3.556 3.550 3.556 3.403 3.614 14,937,898 3.5313 4.85%
2010-08-18 0 5.770 5.780 5.800 5.550 5.830 4,620,000 26,371,760 5.7082 3.391 3.397 3.409 3.262 3.426 7,861,156 3.3547 3.04%
2010-08-17 0 5.600 5.590 5.600 5.590 5.710 1,438,250 8,143,345 5.6620 3.291 3.285 3.291 3.285 3.356 2,447,253 3.3275 -0.36%
2010-08-16 0 5.620 5.630 5.640 5.550 5.800 3,828,000 21,645,200 5.6544 3.303 3.309 3.315 3.262 3.409 6,513,529 3.3231 -1.58%
2010-08-13 0 5.710 5.690 5.710 5.370 5.800 5,718,104 32,490,102 5.6820 3.356 3.344 3.356 3.156 3.409 9,729,634 3.3393 5.16%
2010-08-12 0 5.430 5.410 5.450 5.180 5.450 4,054,930 21,779,570 5.3711 3.191 3.179 3.203 3.044 3.203 6,899,662 3.1566 2.07%
2010-08-11 0 5.320 5.310 5.320 5.300 5.520 3,377,000 18,142,710 5.3724 3.127 3.121 3.127 3.115 3.244 5,746,131 3.1574 -1.12%
2010-08-10 0 5.380 5.380 5.400 5.360 5.570 4,228,000 23,018,760 5.4444 3.162 3.162 3.174 3.150 3.273 7,194,149 3.1997 -2.36%
2010-08-09 0 5.510 5.500 5.520 5.430 5.590 5,326,000 29,369,360 5.5143 3.238 3.232 3.244 3.191 3.285 9,062,449 3.2408 -1.25%
2010-08-06 0 5.580 5.580 5.590 5.290 5.590 15,730,000 85,972,770 5.4655 3.279 3.279 3.285 3.109 3.285 26,765,364 3.2121 6.29%
2010-08-05 0 5.250 5.240 5.260 4.850 5.270 8,864,926 45,322,260 5.1125 3.085 3.080 3.091 2.850 3.097 15,084,105 3.0046 6.28%
2010-08-04 0 4.940 4.940 4.960 4.820 4.960 6,264,000 30,567,480 4.8799 2.903 2.903 2.915 2.833 2.915 10,658,502 2.8679 2.07%
2010-08-03 0 4.840 4.830 4.840 4.820 4.960 4,582,982 22,305,831 4.8671 2.844 2.839 2.844 2.833 2.915 7,798,168 2.8604 -0.82%
2010-08-02 0 4.880 4.870 4.880 4.830 5.120 4,558,000 22,307,000 4.8940 2.868 2.862 2.868 2.839 3.009 7,755,660 2.8762 -0.41%
2010-07-30 0 4.900 4.900 4.910 4.860 5.000 7,196,000 35,252,182 4.8989 2.880 2.880 2.886 2.856 2.938 12,244,346 2.8791 -1.41%
2010-07-29 0 4.970 4.930 4.970 4.810 4.970 8,188,000 40,231,340 4.9135 2.921 2.897 2.921 2.827 2.921 13,932,282 2.8876 -0.20%
2010-07-28 0 4.980 4.970 4.980 4.810 4.980 10,122,800 49,188,640 4.8592 2.927 2.921 2.927 2.827 2.927 17,224,439 2.8557 3.11%
2010-07-27 0 4.830 4.850 4.860 4.570 4.870 15,380,499 71,556,530 4.6524 2.839 2.850 2.856 2.686 2.862 26,170,671 2.7342 5.69%
2010-07-26 0 4.570 4.530 4.560 4.400 4.590 16,819,499 75,893,803 4.5123 2.686 2.662 2.680 2.586 2.698 28,619,200 2.6518 -0.22%
2010-07-23 0 4.580 4.580 4.590 4.250 4.610 32,468,200 145,137,204 4.4701 2.692 2.692 2.698 2.498 2.709 55,246,230 2.6271 -3.78%
2010-07-22 0 4.760 4.750 4.760 4.740 4.780 7,864,600 37,394,628 4.7548 2.797 2.792 2.797 2.786 2.809 13,382,001 2.7944 1.06%
2010-07-21 0 4.710 4.700 4.710 4.700 4.780 4,878,000 22,979,500 4.7108 2.768 2.762 2.768 2.762 2.809 8,300,156 2.7686 0.86%
2010-07-20 0 4.670 4.660 4.680 4.590 4.720 4,080,000 19,086,100 4.6780 2.745 2.739 2.750 2.698 2.774 6,942,319 2.7492 1.97%
2010-07-19 0 4.580 4.570 4.580 4.480 4.590 2,448,800 11,147,620 4.5523 2.692 2.686 2.692 2.633 2.698 4,166,753 2.6754 1.10%
2010-07-16 0 4.530 4.530 4.540 4.500 4.600 1,692,000 7,704,760 4.5536 2.662 2.662 2.668 2.645 2.703 2,879,021 2.6762 -1.09%
2010-07-15 0 4.580 4.580 4.590 4.540 4.720 2,984,000 13,722,980 4.5989 2.692 2.692 2.698 2.668 2.774 5,077,422 2.7027 -1.29%
2010-07-14 0 4.640 4.640 4.650 4.620 4.690 5,137,000 23,823,118 4.6376 2.727 2.727 2.733 2.715 2.756 8,740,857 2.7255 1.31%
2010-07-13 0 4.580 4.580 4.590 4.530 4.690 2,926,424 13,554,005 4.6316 2.692 2.692 2.698 2.662 2.756 4,979,454 2.7220 -2.35%
2010-07-12 0 4.690 4.690 4.700 4.640 4.740 5,860,000 27,531,364 4.6982 2.756 2.756 2.762 2.727 2.786 9,971,077 2.7611 0.00%
2010-07-09 0 4.690 4.660 4.690 4.500 4.750 5,548,000 25,541,700 4.6038 2.756 2.739 2.756 2.645 2.792 9,440,193 2.7056 4.22%
2010-07-08 0 4.500 4.460 4.500 4.440 4.590 4,818,800 21,609,388 4.4844 2.645 2.621 2.645 2.609 2.698 8,199,424 2.6355 1.35%
2010-07-07 0 4.440 4.440 4.470 4.410 4.520 4,979,400 22,035,752 4.4254 2.609 2.609 2.627 2.592 2.656 8,472,693 2.6008 0.00%
2010-07-06 0 4.440 4.420 4.450 4.300 4.450 9,346,000 41,014,700 4.3885 2.609 2.598 2.615 2.527 2.615 15,902,676 2.5791 1.83%
2010-07-05 0 4.360 4.360 4.390 4.350 4.500 6,126,800 26,933,984 4.3961 2.562 2.562 2.580 2.556 2.645 10,425,050 2.5836 -3.11%
2010-07-02 0 4.500 4.460 4.470 4.410 4.660 5,426,999 24,399,032 4.4959 2.645 2.621 2.627 2.592 2.739 9,234,304 2.6422 -1.75%
2010-06-30 0 4.580 4.580 4.590 4.550 4.720 6,917,324 32,177,210 4.6517 2.692 2.692 2.698 2.674 2.774 11,770,165 2.7338 -3.38%
2010-06-29 0 4.740 4.720 4.750 4.690 4.900 3,022,800 14,292,324 4.7282 2.786 2.774 2.792 2.756 2.880 5,143,442 2.7787 -3.07%
2010-06-28 0 4.890 4.890 4.900 4.860 4.980 1,764,000 8,638,072 4.8969 2.874 2.874 2.880 2.856 2.927 3,001,532 2.8779 0.00%
2010-06-25 0 4.890 4.880 4.890 4.860 4.980 2,790,000 13,680,306 4.9033 2.874 2.868 2.874 2.856 2.927 4,747,321 2.8817 -1.61%
2010-06-24 0 4.970 4.970 4.980 4.940 5.020 3,484,167 17,338,110 4.9763 2.921 2.921 2.927 2.903 2.950 5,928,481 2.9245 0.00%
2010-06-23 0 4.970 4.970 4.980 4.860 5.020 3,174,000 15,751,720 4.9627 2.921 2.921 2.927 2.856 2.950 5,400,716 2.9166 -0.60%
2010-06-22 0 5.000 4.980 4.990 4.960 5.120 9,771,000 49,198,362 5.0351 2.938 2.927 2.933 2.915 3.009 16,625,834 2.9592 -0.20%
2010-06-21 0 5.010 5.010 5.020 4.840 5.060 14,052,000 70,218,750 4.9971 2.944 2.944 2.950 2.844 2.974 23,910,165 2.9368 5.25%
2010-06-18 0 4.760 4.740 4.770 4.590 4.770 8,639,000 40,546,926 4.6935 2.797 2.786 2.803 2.698 2.803 14,699,681 2.7584 4.39%
2010-06-17 0 4.560 4.560 4.580 4.560 4.650 6,064,000 27,775,746 4.5804 2.680 2.680 2.692 2.680 2.733 10,318,193 2.6919 0.88%
2010-06-15 0 4.520 4.520 4.530 4.500 4.630 4,196,537 19,081,385 4.5469 2.656 2.656 2.662 2.645 2.721 7,140,613 2.6722 -1.53%
2010-06-14 0 4.590 4.580 4.590 4.400 4.590 10,586,000 47,675,166 4.5036 2.698 2.692 2.698 2.586 2.698 18,012,597 2.6468 5.76%
2010-06-11 0 4.340 4.340 4.350 4.340 4.440 5,374,000 23,620,800 4.3954 2.551 2.551 2.556 2.551 2.609 9,144,124 2.5832 0.70%
2010-06-10 0 4.310 4.300 4.320 4.220 4.330 9,724,000 41,602,520 4.2783 2.533 2.527 2.539 2.480 2.545 16,545,861 2.5144 2.13%
2010-06-09 0 4.220 4.220 4.230 4.190 4.520 20,512,000 89,707,780 4.3734 2.480 2.480 2.486 2.462 2.656 34,902,171 2.5703 -2.31%
2010-06-08 0 4.320 4.310 4.320 4.260 4.750 18,448,000 80,846,520 4.3824 2.539 2.533 2.539 2.504 2.792 31,390,174 2.5755 -8.86%
2010-06-07 0 4.740 4.730 4.740 4.710 4.940 6,022,000 28,889,402 4.7973 2.786 2.780 2.786 2.768 2.903 10,246,727 2.8194 -5.58%
2010-06-04 0 5.020 5.020 5.030 5.000 5.130 3,590,000 18,053,182 5.0287 2.950 2.950 2.956 2.938 3.015 6,108,561 2.9554 -1.38%
2010-06-03 0 5.090 5.090 5.100 5.070 5.410 4,172,000 21,761,600 5.2161 2.991 2.991 2.997 2.980 3.179 7,098,862 3.0655 -4.68%
2010-06-02 0 5.340 5.320 5.370 5.220 5.480 2,170,000 11,636,620 5.3625 3.138 3.127 3.156 3.068 3.221 3,692,361 3.1515 0.84%
2010-06-01 0 5.330 5.320 5.340 5.320 5.500 1,852,000 9,986,370 5.3922 3.112 3.106 3.118 3.106 3.211 3,171,799 3.1485 -0.37%
2010-05-31 0 5.350 5.340 5.370 5.130 5.350 914,000 4,853,800 5.3105 3.124 3.118 3.136 2.995 3.124 1,565,348 3.1008 0.38%
2010-05-28 0 5.330 5.290 5.330 5.240 5.440 4,200,200 21,722,110 5.1717 3.112 3.089 3.112 3.060 3.176 7,193,407 3.0197 3.70%
2010-05-27 0 5.140 5.120 5.170 4.850 5.200 1,558,000 7,914,080 5.0796 3.001 2.990 3.019 2.832 3.036 2,668,284 2.9660 4.68%
2010-05-26 0 4.910 4.900 4.910 4.850 5.100 2,443,351 12,062,484 4.9369 2.867 2.861 2.867 2.832 2.978 4,184,567 2.8826 -2.19%
2010-05-25 0 5.020 5.020 5.060 4.940 5.180 3,247,000 16,309,600 5.0230 2.931 2.931 2.955 2.884 3.025 5,560,924 2.9329 -1.18%
2010-05-24 0 5.080 5.080 5.110 5.010 5.250 2,249,400 11,441,492 5.0865 2.966 2.966 2.984 2.925 3.065 3,852,400 2.9700 -0.59%
2010-05-20 0 5.110 5.110 5.130 5.000 5.300 2,429,000 12,370,490 5.0928 2.984 2.984 2.995 2.919 3.095 4,159,989 2.9737 -3.95%
2010-05-19 0 5.320 5.320 5.360 5.220 5.400 1,406,000 7,475,480 5.3168 3.106 3.106 3.130 3.048 3.153 2,407,964 3.1045 0.00%
2010-05-18 0 5.320 5.320 5.330 5.240 5.360 1,462,674 7,728,732 5.2840 3.106 3.106 3.112 3.060 3.130 2,505,026 3.0853 0.38%
2010-05-17 0 5.300 5.300 5.320 5.240 5.450 1,198,000 6,358,460 5.3076 3.095 3.095 3.106 3.060 3.182 2,051,736 3.0991 -2.21%
2010-05-14 0 5.420 5.410 5.420 5.400 5.530 1,448,000 7,871,080 5.4358 3.165 3.159 3.165 3.153 3.229 2,479,895 3.1740 -0.55%
2010-05-13 0 5.450 5.450 5.460 5.400 5.640 1,696,874 9,283,007 5.4707 3.182 3.182 3.188 3.153 3.293 2,906,125 3.1943 -1.62%
2010-05-12 0 5.540 5.550 5.560 5.440 5.610 2,948,874 16,272,860 5.5183 3.235 3.241 3.246 3.176 3.276 5,050,343 3.2221 1.84%
2010-05-11 0 5.440 5.420 5.430 5.250 5.760 4,793,000 26,026,234 5.4301 3.176 3.165 3.171 3.065 3.363 8,208,657 3.1706 -3.72%
2010-05-10 0 5.650 5.650 5.670 5.240 5.660 4,064,800 22,155,276 5.4505 3.299 3.299 3.311 3.060 3.305 6,961,516 3.1825 7.41%
2010-05-07 0 5.260 5.250 5.340 5.000 5.410 4,580,000 24,178,320 5.2791 3.071 3.065 3.118 2.919 3.159 7,843,866 3.0824 1.54%
2010-05-06 0 5.180 5.180 5.200 5.100 5.410 3,711,000 19,369,530 5.2195 3.025 3.025 3.036 2.978 3.159 6,355,586 3.0476 -4.25%
2010-05-05 0 5.410 5.420 5.430 5.400 5.500 2,674,000 14,495,390 5.4209 3.159 3.165 3.171 3.153 3.211 4,579,584 3.1652 -2.87%
2010-05-04 0 5.570 5.560 5.570 5.550 5.630 2,956,000 16,499,900 5.5818 3.252 3.246 3.252 3.241 3.287 5,062,547 3.2592 -0.36%
2010-05-03 0 5.590 5.560 5.590 5.530 5.760 2,976,800 16,620,140 5.5832 3.264 3.246 3.264 3.229 3.363 5,098,170 3.2600 -3.29%
2010-04-30 0 5.780 5.770 5.810 5.750 5.910 2,862,688 16,648,846 5.8158 3.375 3.369 3.392 3.357 3.451 4,902,738 3.3958 -0.52%
2010-04-29 0 5.810 5.800 5.810 5.800 6.060 12,490,000 74,571,920 5.9705 3.392 3.387 3.392 3.387 3.538 21,390,804 3.4862 -3.65%
2010-04-28 0 6.030 6.030 6.040 6.010 6.120 2,961,000 18,013,327 6.0835 3.521 3.521 3.527 3.509 3.573 5,071,111 3.5521 -1.95%
2010-04-27 0 6.150 6.140 6.170 6.140 6.330 1,861,500 11,552,650 6.2061 3.591 3.585 3.603 3.585 3.696 3,188,069 3.6237 -1.76%
2010-04-26 0 6.260 6.280 6.300 6.120 6.300 4,332,000 26,915,250 6.2131 3.655 3.667 3.679 3.573 3.679 7,419,132 3.6278 0.64%
2010-04-23 0 6.220 6.220 6.230 6.190 6.290 3,174,000 19,730,813 6.2164 3.632 3.632 3.638 3.614 3.673 5,435,902 3.6297 -0.16%
2010-04-22 0 6.230 6.220 6.260 6.170 6.280 5,324,800 33,335,780 6.2605 3.638 3.632 3.655 3.603 3.667 9,119,436 3.6555 -1.42%
2010-04-21 0 6.320 6.320 6.340 6.240 6.480 3,950,886 25,005,288 6.3290 3.690 3.690 3.702 3.644 3.784 6,766,423 3.6955 -1.25%
2010-04-20 0 6.400 6.400 6.410 6.300 6.440 3,508,000 22,378,212 6.3792 3.737 3.737 3.743 3.679 3.760 6,007,922 3.7248 1.43%
2010-04-19 0 6.310 6.310 6.340 6.000 6.360 5,452,982 33,621,047 6.1656 3.684 3.684 3.702 3.503 3.714 9,338,965 3.6001 -0.16%
2010-04-16 0 6.320 6.300 6.370 6.300 6.480 3,570,400 22,636,419 6.3400 3.690 3.679 3.719 3.679 3.784 6,114,790 3.7019 -2.47%
2010-04-15 0 6.480 6.470 6.480 6.470 6.580 2,126,000 13,802,800 6.4924 3.784 3.778 3.784 3.778 3.842 3,641,061 3.7909 -0.46%
2010-04-14 0 6.510 6.480 6.510 6.470 6.600 1,438,000 9,350,340 6.5023 3.801 3.784 3.801 3.778 3.854 2,462,768 3.7967 -0.15%
2010-04-13 0 6.520 6.520 6.540 6.500 6.630 1,200,900 7,849,212 6.5361 3.807 3.807 3.819 3.795 3.871 2,056,703 3.8164 -1.21%
2010-04-12 0 6.600 6.570 6.600 6.520 6.700 2,572,000 16,908,200 6.5740 3.854 3.836 3.854 3.807 3.912 4,404,896 3.8385 -0.90%
2010-04-09 0 6.660 6.660 6.690 6.660 6.780 6,165,854 41,590,236 6.7453 3.889 3.889 3.906 3.889 3.959 10,559,854 3.9385 0.30%
2010-04-08 0 6.640 6.640 6.650 6.530 6.690 3,104,000 20,570,880 6.6272 3.877 3.877 3.883 3.813 3.906 5,316,017 3.8696 -0.90%
2010-04-07 0 6.700 6.690 6.700 6.500 6.710 10,911,000 72,626,120 6.6562 3.912 3.906 3.912 3.795 3.918 18,686,554 3.8865 3.24%
2010-04-01 0 6.490 6.480 6.490 6.340 6.500 8,074,000 52,064,960 6.4485 3.789 3.784 3.789 3.702 3.795 13,827,810 3.7652 2.37%
2010-03-31 0 6.340 6.320 6.330 6.300 6.730 24,046,700 154,027,824 6.4054 3.702 3.690 3.696 3.679 3.930 41,183,206 3.7401 -5.93%
2010-03-30 0 6.740 6.740 6.750 6.700 7.140 12,719,000 86,576,170 6.8068 3.935 3.935 3.941 3.912 4.169 21,782,997 3.9745 -5.60%
2010-03-29 0 7.140 7.140 7.150 6.950 7.150 2,078,110 14,620,827 7.0356 4.169 4.169 4.175 4.058 4.175 3,559,043 4.1081 2.15%
2010-03-26 0 6.990 6.950 6.980 6.860 7.060 1,910,000 13,372,444 7.0013 4.081 4.058 4.076 4.006 4.122 3,271,132 4.0880 0.43%
2010-03-25 0 6.960 6.940 6.960 6.790 6.960 970,000 6,689,816 6.8967 4.064 4.052 4.064 3.965 4.064 1,661,255 4.0270 0.58%
2010-03-24 0 6.920 6.900 6.960 6.780 7.010 1,806,000 12,460,884 6.8997 4.041 4.029 4.064 3.959 4.093 3,093,018 4.0287 0.58%
2010-03-23 0 6.880 6.880 6.900 6.850 7.060 1,418,000 9,880,420 6.9679 4.017 4.017 4.029 4.000 4.122 2,428,516 4.0685 -1.43%
2010-03-22 0 6.980 6.970 6.980 6.900 7.100 1,096,846 7,690,293 7.0113 4.076 4.070 4.076 4.029 4.146 1,878,496 4.0939 -1.13%
2010-03-19 0 7.060 7.030 7.060 7.000 7.090 3,521,468 24,809,147 7.0451 4.122 4.105 4.122 4.087 4.140 6,030,987 4.1136 0.00%
2010-03-18 0 7.060 7.010 7.060 6.880 7.070 4,066,880 28,357,359 6.9728 4.122 4.093 4.122 4.017 4.128 6,965,079 4.0714 3.07%
2010-03-17 0 6.850 6.850 6.860 6.790 6.880 4,740,000 32,334,100 6.8215 4.000 4.000 4.006 3.965 4.017 8,117,887 3.9831 0.88%
2010-03-16 0 6.790 6.780 6.840 6.750 6.900 2,134,000 14,597,820 6.8406 3.965 3.959 3.994 3.941 4.029 3,654,762 3.9942 -2.16%
2010-03-15 0 6.940 6.940 6.950 6.740 6.950 1,152,000 7,898,060 6.8560 4.052 4.052 4.058 3.935 4.058 1,972,955 4.0032 0.58%
2010-03-12 0 6.900 6.900 6.910 6.760 6.950 2,244,000 15,462,880 6.8908 4.029 4.029 4.035 3.947 4.058 3,843,152 4.0235 0.00%
2010-03-11 0 6.900 6.900 6.910 6.800 7.000 2,954,000 20,359,340 6.8921 4.029 4.029 4.035 3.970 4.087 5,059,122 4.0243 -0.58%
2010-03-10 0 6.940 6.940 6.950 6.690 6.960 5,382,000 36,905,680 6.8572 4.052 4.052 4.058 3.906 4.064 9,217,398 4.0039 3.89%
2010-03-09 0 6.680 6.670 6.680 6.610 6.710 2,385,800 15,877,040 6.6548 3.900 3.895 3.900 3.860 3.918 4,086,003 3.8857 0.45%
2010-03-08 0 6.650 6.640 6.650 6.580 6.670 3,336,000 22,097,080 6.6238 3.883 3.877 3.883 3.842 3.895 5,713,348 3.8676 1.06%
2010-03-05 0 6.580 6.580 6.590 6.520 6.650 1,548,000 10,194,160 6.5854 3.842 3.842 3.848 3.807 3.883 2,651,158 3.8452 -0.15%
2010-03-04 0 6.590 6.590 6.600 6.510 6.770 798,800 5,291,876 6.6248 3.848 3.848 3.854 3.801 3.953 1,368,052 3.8682 -0.75%
2010-03-03 0 6.640 6.630 6.640 6.550 6.670 1,534,000 10,163,332 6.6254 3.877 3.871 3.877 3.825 3.895 2,627,181 3.8685 1.22%
2010-03-02 0 6.560 6.550 6.560 6.500 6.640 2,424,000 15,853,620 6.5403 3.830 3.825 3.830 3.795 3.877 4,151,426 3.8188 -0.30%
2010-03-01 0 6.580 6.580 6.590 6.480 6.930 6,864,801 45,042,206 6.5613 3.842 3.842 3.848 3.784 4.046 11,756,895 3.8311 -2.81%
2010-02-26 0 6.770 6.750 6.810 6.700 6.970 1,324,000 8,979,560 6.7821 3.953 3.941 3.976 3.912 4.070 2,267,528 3.9601 -0.59%
2010-02-25 0 6.810 6.800 6.810 6.740 6.860 1,782,800 12,120,428 6.7985 3.976 3.970 3.976 3.935 4.006 3,053,285 3.9696 2.71%
2010-02-24 0 6.630 6.620 6.630 6.590 6.750 1,452,300 9,700,713 6.6796 3.871 3.865 3.871 3.848 3.941 2,487,259 3.9002 -2.36%
2010-02-23 0 6.790 6.760 6.790 6.660 6.850 1,061,694 7,162,238 6.7460 3.965 3.947 3.965 3.889 4.000 1,818,294 3.9390 0.89%
2010-02-22 0 6.730 6.700 6.760 6.420 6.790 1,926,000 12,835,640 6.6644 3.930 3.912 3.947 3.749 3.965 3,298,534 3.8913 5.49%
2010-02-19 0 6.380 6.370 6.380 6.330 6.710 1,306,200 8,438,598 6.4604 3.725 3.719 3.725 3.696 3.918 2,237,043 3.7722 -2.89%
2010-02-18 0 6.570 6.530 6.570 6.400 6.590 1,440,800 9,408,488 6.5300 3.836 3.813 3.836 3.737 3.848 2,467,564 3.8129 1.55%
2010-02-17 0 6.470 6.440 6.470 6.420 6.600 1,298,000 8,429,620 6.4943 3.778 3.760 3.778 3.749 3.854 2,222,999 3.7920 0.15%
2010-02-12 0 6.460 6.450 6.460 6.390 6.860 4,937,260 32,342,638 6.5507 3.772 3.766 3.772 3.731 4.006 8,455,721 3.8249 -2.56%
2010-02-11 0 6.630 6.630 6.650 6.550 6.800 1,612,000 10,753,920 6.6712 3.871 3.871 3.883 3.825 3.970 2,760,767 3.8953 0.45%
2010-02-10 0 6.600 6.600 6.610 5.970 6.670 4,972,531 31,562,542 6.3474 3.854 3.854 3.860 3.486 3.895 8,516,128 3.7062 8.73%
2010-02-09 0 6.070 6.060 6.100 5.960 6.200 6,157,000 37,223,900 6.0458 3.544 3.538 3.562 3.480 3.620 10,544,690 3.5301 -0.65%
2010-02-08 0 6.110 6.100 6.110 6.090 6.380 3,898,000 23,945,480 6.1430 3.568 3.562 3.568 3.556 3.725 6,675,849 3.5869 -3.78%
2010-02-05 0 6.350 6.350 6.360 6.260 6.590 5,347,800 34,458,787 6.4435 3.708 3.708 3.714 3.655 3.848 9,158,826 3.7624 -5.79%
2010-02-04 0 6.740 6.730 6.740 6.720 6.820 2,370,000 16,024,764 6.7615 3.935 3.930 3.935 3.924 3.982 4,058,944 3.9480 -0.88%
2010-02-03 0 6.800 6.800 6.820 6.750 6.860 5,578,000 37,857,380 6.7869 3.970 3.970 3.982 3.941 4.006 9,553,075 3.9628 0.89%
2010-02-02 0 6.740 6.730 6.740 6.650 6.890 1,815,380 12,265,497 6.7564 3.935 3.930 3.935 3.883 4.023 3,109,082 3.9451 -0.59%
2010-02-01 0 6.780 6.780 6.800 6.600 6.920 2,517,197 16,873,823 6.7034 3.959 3.959 3.970 3.854 4.041 4,311,038 3.9141 2.11%
2010-01-29 0 6.640 6.600 6.680 6.530 6.750 2,944,000 19,378,340 6.5823 3.877 3.854 3.900 3.813 3.941 5,041,996 3.8434 -2.21%
2010-01-28 0 6.790 6.780 6.800 6.680 6.890 3,416,000 23,064,760 6.7520 3.965 3.959 3.970 3.900 4.023 5,850,359 3.9425 1.34%
2010-01-27 0 6.700 6.700 6.730 6.580 6.970 3,574,000 24,290,200 6.7964 3.912 3.912 3.930 3.842 4.070 6,120,955 3.9684 -2.90%
2010-01-26 0 6.900 6.900 6.910 6.880 7.250 2,404,000 16,788,760 6.9837 4.029 4.029 4.035 4.017 4.233 4,117,173 4.0777 -4.30%
2010-01-25 0 7.210 7.210 7.220 7.100 7.260 1,769,000 12,685,980 7.1713 4.210 4.210 4.216 4.146 4.239 3,029,650 4.1873 -1.50%
2010-01-22 0 7.320 7.340 7.350 6.820 7.350 4,824,000 33,930,820 7.0338 4.274 4.286 4.292 3.982 4.292 8,261,748 4.1070 -1.21%
2010-01-21 0 7.410 7.400 7.410 7.380 7.690 2,408,000 17,948,120 7.4535 4.327 4.321 4.327 4.309 4.490 4,124,024 4.3521 -2.63%
2010-01-20 0 7.610 7.610 7.640 7.500 7.700 3,087,680 23,589,142 7.6398 4.443 4.443 4.461 4.379 4.496 5,288,067 4.4608 0.00%
2010-01-19 0 7.610 7.610 7.620 7.500 7.900 6,522,000 49,590,280 7.6035 4.443 4.443 4.449 4.379 4.613 11,169,802 4.4397 -2.19%
2010-01-18 0 7.780 7.770 7.780 7.700 8.020 6,543,377 51,475,113 7.8668 4.543 4.537 4.543 4.496 4.683 11,206,413 4.5934 1.17%
2010-01-15 0 7.690 7.680 7.740 7.620 7.960 6,501,339 50,526,884 7.7718 4.490 4.484 4.519 4.449 4.648 11,134,417 4.5379 -0.13%
2010-01-14 0 7.700 7.690 7.700 7.300 8.190 9,910,000 77,298,640 7.8001 4.496 4.490 4.496 4.262 4.782 16,972,207 4.5544 6.35%
2010-01-13 0 7.240 7.240 7.260 7.210 7.470 2,992,000 21,845,960 7.3015 4.227 4.227 4.239 4.210 4.362 5,124,202 4.2633 -3.08%
2010-01-12 0 7.470 7.450 7.470 7.400 7.660 3,991,400 29,867,858 7.4831 4.362 4.350 4.362 4.321 4.473 6,835,809 4.3693 -0.66%
2010-01-11 0 7.520 7.520 7.530 7.520 7.800 1,873,400 14,181,940 7.5702 4.391 4.391 4.397 4.391 4.554 3,208,449 4.4202 1.35%
2010-01-08 0 7.420 7.410 7.440 7.410 7.650 2,248,481 16,819,413 7.4803 4.333 4.327 4.344 4.327 4.467 3,850,826 4.3677 -1.98%
2010-01-07 0 7.570 7.570 7.580 7.410 7.910 4,327,500 32,812,533 7.5823 4.420 4.420 4.426 4.327 4.619 7,411,425 4.4273 -2.70%
2010-01-06 0 7.780 7.750 7.800 7.600 7.960 10,573,359 82,498,857 7.8025 4.543 4.525 4.554 4.438 4.648 18,108,299 4.5559 2.37%
2010-01-05 0 7.600 7.590 7.600 7.200 7.670 8,816,800 66,116,044 7.4989 4.438 4.432 4.438 4.204 4.478 15,099,955 4.3786 6.74%
2010-01-04 0 7.120 7.120 7.130 6.950 7.150 2,319,448 16,296,475 7.0260 4.157 4.157 4.163 4.058 4.175 3,972,366 4.1025 2.30%
2009-12-31 0 6.960 6.940 6.970 6.860 6.980 658,000 4,572,360 6.9489 4.064 4.052 4.070 4.006 4.076 1,126,913 4.0574 1.46%
2009-12-30 0 6.860 6.860 6.900 6.800 7.060 4,160,161 28,513,928 6.8540 4.006 4.006 4.029 3.970 4.122 7,124,835 4.0020 -2.00%
2009-12-29 0 7.000 7.000 7.010 6.920 7.090 2,066,000 14,475,200 7.0064 4.087 4.087 4.093 4.041 4.140 3,538,303 4.0910 -1.27%
2009-12-28 0 7.090 7.080 7.100 6.980 7.120 1,910,109 13,495,343 7.0652 4.140 4.134 4.146 4.076 4.157 3,271,318 4.1254 0.71%
2009-12-24 0 7.040 7.040 7.110 6.960 7.200 2,054,000 14,474,060 7.0468 4.111 4.111 4.151 4.064 4.204 3,517,751 4.1146 -2.09%
2009-12-23 0 7.190 7.190 7.200 6.810 7.200 5,412,000 38,022,010 7.0255 4.198 4.198 4.204 3.976 4.204 9,268,778 4.1022 2.86%
2009-12-22 0 6.990 6.970 7.000 6.850 7.030 3,202,000 22,323,960 6.9719 4.081 4.070 4.087 4.000 4.105 5,483,855 4.0709 2.79%
2009-12-21 0 6.800 6.800 6.830 6.750 6.910 2,001,000 13,608,860 6.8010 3.970 3.970 3.988 3.941 4.035 3,426,981 3.9711 -1.16%
2009-12-18 0 6.880 6.860 6.900 6.680 7.100 6,687,000 45,312,080 6.7761 4.017 4.006 4.029 3.900 4.146 11,452,386 3.9566 -4.44%
2009-12-17 0 7.200 7.190 7.200 7.120 7.500 3,529,000 25,434,990 7.2074 4.204 4.198 4.204 4.157 4.379 6,043,887 4.2084 0.56%
2009-12-16 0 7.160 7.160 7.190 7.070 7.400 3,757,000 26,780,170 7.1281 4.181 4.181 4.198 4.128 4.321 6,434,368 4.1621 -2.72%
2009-12-15 0 7.360 7.340 7.350 7.270 7.400 3,166,600 23,199,780 7.3264 4.297 4.286 4.292 4.245 4.321 5,423,228 4.2779 0.82%
2009-12-14 0 7.300 7.290 7.300 7.290 7.480 23,476,000 165,063,060 7.0311 4.262 4.257 4.262 4.257 4.368 40,205,806 4.1055 -0.14%
2009-12-11 0 7.310 7.250 7.320 7.120 7.400 7,658,000 56,066,780 7.3213 4.268 4.233 4.274 4.157 4.321 13,115,354 4.2749 2.81%
2009-12-10 0 7.110 7.110 7.140 6.910 7.300 4,284,000 30,505,060 7.1207 4.151 4.151 4.169 4.035 4.262 7,336,926 4.1577 -2.74%
2009-12-09 0 7.310 7.300 7.310 7.290 7.470 3,838,800 28,237,546 7.3558 4.268 4.262 4.268 4.257 4.362 6,574,461 4.2950 -2.14%
2009-12-08 0 7.470 7.460 7.470 7.150 7.570 6,120,536 45,649,542 7.4584 4.362 4.356 4.362 4.175 4.420 10,482,241 4.3549 2.61%
2009-12-07 0 7.280 7.250 7.280 7.130 7.290 5,118,800 37,029,517 7.2340 4.251 4.233 4.251 4.163 4.257 8,766,633 4.2239 -0.14%
2009-12-04 0 7.290 7.290 7.300 7.230 7.330 8,741,336 63,629,057 7.2791 4.257 4.257 4.262 4.222 4.280 14,970,713 4.2502 0.97%
2009-12-03 0 7.220 7.170 7.220 7.000 7.220 9,978,000 71,511,100 7.1669 4.216 4.187 4.216 4.087 4.216 17,088,666 4.1847 4.03%
2009-12-02 0 6.940 6.940 6.960 6.630 7.040 7,111,000 49,477,300 6.9579 4.052 4.052 4.064 3.871 4.111 12,178,543 4.0627 4.83%
2009-12-01 0 6.620 6.620 6.630 6.450 6.650 4,710,048 31,064,519 6.5954 3.865 3.865 3.871 3.766 3.883 8,066,590 3.8510 3.44%
2009-11-30 0 6.400 6.350 6.400 6.020 6.600 5,094,000 32,626,700 6.4049 3.737 3.708 3.737 3.515 3.854 8,724,160 3.7398 6.67%
2009-11-27 0 6.000 6.000 6.010 5.990 6.290 3,886,000 23,648,920 6.0857 3.503 3.503 3.509 3.498 3.673 6,655,297 3.5534 -4.76%
2009-11-26 0 6.300 6.300 6.310 6.210 6.370 2,238,000 14,120,048 6.3092 3.679 3.679 3.684 3.626 3.719 3,832,876 3.6839 -0.63%
2009-11-25 0 6.340 6.320 6.340 6.260 6.370 4,020,000 25,425,400 6.3247 3.702 3.690 3.702 3.655 3.719 6,884,790 3.6930 1.28%
2009-11-24 0 6.260 6.250 6.260 6.110 6.380 8,603,655 53,468,289 6.2146 3.655 3.649 3.655 3.568 3.725 14,734,916 3.6287 1.46%
2009-11-23 0 6.170 6.150 6.170 5.990 6.200 1,011,000 6,211,280 6.1437 3.603 3.591 3.603 3.498 3.620 1,731,473 3.5873 0.82%
2009-11-20 0 6.120 6.110 6.120 5.860 6.130 3,084,002 18,623,100 6.0386 3.573 3.568 3.573 3.422 3.579 5,281,768 3.5259 2.86%
2009-11-19 0 5.950 5.930 5.950 5.920 6.100 1,798,000 10,748,560 5.9781 3.474 3.463 3.474 3.457 3.562 3,079,317 3.4906 -0.83%
2009-11-18 0 6.000 5.990 6.010 5.880 6.200 2,400,000 14,389,040 5.9954 3.503 3.498 3.509 3.433 3.620 4,110,323 3.5007 -1.64%
2009-11-17 0 6.100 6.070 6.090 6.010 6.200 1,562,800 9,506,008 6.0827 3.562 3.544 3.556 3.509 3.620 2,676,505 3.5516 0.49%
2009-11-16 0 6.070 6.040 6.070 5.940 6.150 2,353,585 14,238,910 6.0499 3.544 3.527 3.544 3.468 3.591 4,030,831 3.5325 -0.49%
2009-11-13 0 6.100 6.080 6.100 6.030 6.130 1,296,000 7,865,480 6.0690 3.562 3.550 3.562 3.521 3.579 2,219,574 3.5437 -0.49%
2009-11-12 0 6.130 6.100 6.130 5.950 6.150 3,988,000 24,209,900 6.0707 3.579 3.562 3.579 3.474 3.591 6,829,986 3.5446 3.37%
2009-11-11 0 5.930 5.910 5.930 5.900 5.980 2,731,772 16,200,827 5.9305 3.463 3.451 3.463 3.445 3.492 4,678,527 3.4628 1.02%
2009-11-10 0 5.870 5.860 5.870 5.800 5.930 5,404,000 31,681,360 5.8626 3.427 3.422 3.427 3.387 3.463 9,255,076 3.4231 1.03%
2009-11-09 0 5.810 5.810 5.820 5.790 5.860 1,390,002 8,081,340 5.8139 3.392 3.392 3.398 3.381 3.422 2,380,565 3.3947 0.52%
2009-11-06 0 5.780 5.760 5.780 5.670 5.800 2,476,000 14,282,100 5.7682 3.375 3.363 3.375 3.311 3.387 4,240,483 3.3680 1.40%
2009-11-05 0 5.700 5.700 5.760 5.630 5.890 1,918,945 10,955,180 5.7090 3.328 3.328 3.363 3.287 3.439 3,286,451 3.3334 -1.89%
2009-11-04 0 5.810 5.810 5.820 5.710 5.840 2,104,018 12,178,663 5.7883 3.392 3.392 3.398 3.334 3.410 3,603,414 3.3798 1.93%
2009-11-03 0 5.700 5.680 5.710 5.610 5.780 4,200,000 23,865,200 5.6822 3.328 3.317 3.334 3.276 3.375 7,193,065 3.3178 1.60%
2009-11-02 0 5.610 5.600 5.610 5.570 5.680 2,692,000 15,125,580 5.6187 3.276 3.270 3.276 3.252 3.317 4,610,412 3.2807 -1.75%
2009-10-30 0 5.710 5.710 5.750 5.700 5.920 5,808,000 33,674,716 5.7980 3.334 3.334 3.357 3.328 3.457 9,946,981 3.3854 -1.89%
2009-10-29 0 5.820 5.800 5.820 5.610 5.860 5,474,685 31,504,836 5.7546 3.398 3.387 3.398 3.276 3.422 9,376,134 3.3601 0.52%
2009-10-28 0 5.790 5.770 5.790 5.700 5.820 4,806,000 27,720,640 5.7679 3.381 3.369 3.381 3.328 3.398 8,230,921 3.3679 0.52%
2009-10-27 0 5.760 5.740 5.760 5.700 5.900 9,684,000 55,780,750 5.7601 3.363 3.352 3.363 3.328 3.445 16,585,152 3.3633 -3.36%
2009-10-23 0 5.960 5.970 6.000 5.950 6.300 9,622,000 58,155,300 6.0440 3.480 3.486 3.503 3.474 3.679 16,478,968 3.5291 -3.87%
2009-10-22 0 6.200 6.200 6.230 5.750 6.350 9,429,000 57,265,740 6.0734 3.620 3.620 3.638 3.357 3.708 16,148,430 3.5462 7.83%
2009-10-21 0 5.750 5.740 5.780 5.570 5.800 3,384,060 19,416,465 5.7376 3.357 3.352 3.375 3.252 3.387 5,795,658 3.3502 1.77%
2009-10-20 0 5.650 5.650 5.700 5.610 5.920 5,547,545 31,845,879 5.7405 3.299 3.299 3.328 3.276 3.457 9,500,917 3.3519 -1.74%
2009-10-19 0 5.750 5.740 5.770 5.600 5.890 5,641,918 32,332,429 5.7308 3.357 3.352 3.369 3.270 3.439 9,662,543 3.3462 -0.17%
2009-10-16 0 5.760 5.760 5.770 5.300 5.830 10,798,000 60,295,953 5.5840 3.363 3.363 3.369 3.095 3.404 18,493,027 3.2605 8.07%
2009-10-15 0 5.330 5.330 5.360 5.220 5.420 3,424,000 18,293,100 5.3426 3.112 3.112 3.130 3.048 3.165 5,864,060 3.1195 2.70%
2009-10-14 0 5.190 5.200 5.230 5.160 5.250 1,472,000 7,659,540 5.2035 3.030 3.036 3.054 3.013 3.065 2,520,998 3.0383 0.19%
2009-10-13 0 5.180 5.150 5.160 5.140 5.340 3,058,000 15,909,820 5.2027 3.025 3.007 3.013 3.001 3.118 5,237,236 3.0378 -2.26%
2009-10-12 0 5.300 5.290 5.300 5.270 5.380 1,505,143 8,081,955 5.3696 3.095 3.089 3.095 3.077 3.141 2,577,760 3.1353 -0.40%
2009-10-09 0 5.360 5.350 5.360 5.170 5.420 3,138,982 16,550,815 5.2727 3.107 3.101 3.107 2.997 3.142 5,415,128 3.0564 1.71%
2009-10-08 0 5.270 5.260 5.270 5.220 5.390 2,832,000 15,166,160 5.3553 3.055 3.049 3.055 3.026 3.124 4,885,546 3.1043 -2.23%
2009-10-07 0 5.390 5.390 5.400 5.260 5.450 2,028,000 10,938,380 5.3937 3.124 3.124 3.130 3.049 3.159 3,498,548 3.1265 0.75%
2009-10-06 0 5.350 5.350 5.380 5.080 5.390 2,690,000 14,147,400 5.2593 3.101 3.101 3.119 2.945 3.124 4,640,579 3.0486 3.88%
2009-10-05 0 5.150 5.110 5.150 5.060 5.350 3,999,991 20,480,840 5.1202 2.985 2.962 2.985 2.933 3.101 6,900,473 2.9680 -1.15%
2009-10-02 0 5.210 5.200 5.210 5.180 5.270 2,247,295 11,757,157 5.2317 3.020 3.014 3.020 3.003 3.055 3,876,859 3.0327 -2.62%
2009-09-30 0 5.350 5.340 5.360 5.130 5.380 4,476,742 23,610,957 5.2741 3.101 3.095 3.107 2.974 3.119 7,722,927 3.0573 2.69%
2009-09-29 0 5.210 5.200 5.230 5.180 5.300 6,857,000 35,845,960 5.2276 3.020 3.014 3.032 3.003 3.072 11,829,163 3.0303 1.17%
2009-09-28 0 5.150 5.150 5.230 5.130 5.410 434,000 2,265,940 5.2211 2.985 2.985 3.032 2.974 3.136 748,703 3.0265 -4.81%
2009-09-25 0 5.410 5.390 5.420 5.250 5.490 2,360,000 12,600,240 5.3391 3.136 3.124 3.142 3.043 3.182 4,071,289 3.0949 1.50%
2009-09-24 0 5.330 5.330 5.400 5.200 5.400 1,644,224 8,746,586 5.3196 3.090 3.090 3.130 3.014 3.130 2,836,487 3.0836 -1.30%
2009-09-23 0 5.400 5.390 5.410 5.220 5.410 1,660,588 8,876,912 5.3456 3.130 3.124 3.136 3.026 3.136 2,864,717 3.0987 2.86%
2009-09-22 0 5.250 5.250 5.310 5.230 5.310 1,020,000 5,362,750 5.2576 3.043 3.043 3.078 3.032 3.078 1,759,625 3.0477 -0.76%
2009-09-21 0 5.290 5.260 5.290 5.240 5.420 3,841,932 20,431,534 5.3180 3.066 3.049 3.066 3.037 3.142 6,627,802 3.0827 -0.75%
2009-09-18 0 5.330 5.330 5.360 5.240 5.400 7,761,043 41,223,103 5.3115 3.090 3.090 3.107 3.037 3.130 13,388,748 3.0789 0.38%
2009-09-17 0 5.310 5.310 5.320 5.310 5.500 3,344,000 18,066,416 5.4026 3.078 3.078 3.084 3.078 3.188 5,768,809 3.1317 -3.10%
2009-09-16 0 5.480 5.490 5.510 5.230 5.600 8,848,690 48,309,586 5.4595 3.177 3.182 3.194 3.032 3.246 15,265,072 3.1647 5.38%
2009-09-15 0 5.200 5.170 5.190 5.100 5.270 10,238,000 53,196,750 5.1960 3.014 2.997 3.008 2.956 3.055 17,661,802 3.0120 1.17%
2009-09-14 0 5.140 5.130 5.140 4.920 5.190 2,636,000 13,489,120 5.1173 2.979 2.974 2.979 2.852 3.008 4,547,422 2.9663 3.01%
2009-09-11 0 4.990 4.960 4.970 4.910 5.080 3,269,000 16,365,460 5.0063 2.893 2.875 2.881 2.846 2.945 5,639,425 2.9020 -0.20%
2009-09-10 0 5.000 5.000 5.050 4.990 5.100 1,768,000 8,900,920 5.0345 2.898 2.898 2.927 2.893 2.956 3,050,016 2.9183 0.00%
2009-09-09 0 5.000 4.990 5.000 4.890 5.010 1,976,000 9,815,120 4.9672 2.898 2.893 2.898 2.835 2.904 3,408,842 2.8793 1.21%
2009-09-08 0 4.940 4.940 4.980 4.900 4.980 2,546,000 12,644,360 4.9664 2.864 2.864 2.887 2.840 2.887 4,392,161 2.8788 0.61%
2009-09-07 0 4.910 4.910 4.920 4.910 4.950 1,060,000 5,228,398 4.9325 2.846 2.846 2.852 2.846 2.869 1,828,630 2.8592 0.00%
2009-09-04 0 4.910 4.910 4.950 4.880 5.000 686,000 3,370,720 4.9136 2.846 2.846 2.869 2.829 2.898 1,183,434 2.8483 0.00%
2009-09-03 0 4.910 4.900 4.910 4.810 4.940 1,738,000 8,504,642 4.8933 2.846 2.840 2.846 2.788 2.864 2,998,262 2.8365 0.61%
2009-09-02 0 4.880 4.850 4.890 4.710 4.930 1,358,400 6,593,898 4.8542 2.829 2.811 2.835 2.730 2.858 2,343,406 2.8138 1.67%
2009-09-01 0 4.800 4.800 4.810 4.760 4.850 468,000 2,248,940 4.8054 2.782 2.782 2.788 2.759 2.811 807,357 2.7856 1.91%
2009-08-31 0 4.710 4.750 4.810 4.630 4.950 4,440,000 21,051,561 4.7413 2.730 2.753 2.788 2.684 2.869 7,659,543 2.7484 -2.69%
2009-08-28 0 4.840 4.840 4.860 4.800 4.950 1,156,000 5,608,836 4.8519 2.806 2.806 2.817 2.782 2.869 1,994,241 2.8125 -1.22%
2009-08-27 0 4.900 4.900 4.910 4.870 4.950 1,106,000 5,422,622 4.9029 2.840 2.840 2.846 2.823 2.869 1,907,985 2.8421 -1.21%
2009-08-26 0 4.960 4.940 4.960 4.850 4.970 1,446,000 7,066,140 4.8867 2.875 2.864 2.875 2.811 2.881 2,494,527 2.8327 1.85%
2009-08-25 0 4.870 4.860 4.870 4.860 4.920 1,689,000 8,235,590 4.8760 2.823 2.817 2.823 2.817 2.852 2,913,731 2.8265 -2.01%
2009-08-24 0 4.970 4.970 4.980 4.910 5.030 1,617,241 8,023,241 4.9611 2.881 2.881 2.887 2.846 2.916 2,789,938 2.8758 -0.60%
2009-08-21 0 5.000 5.000 5.010 4.970 5.090 1,504,000 7,530,240 5.0068 2.898 2.898 2.904 2.881 2.951 2,594,584 2.9023 -0.40%
2009-08-20 0 5.020 5.010 5.050 4.990 5.090 2,380,000 11,949,520 5.0208 2.910 2.904 2.927 2.893 2.951 4,105,791 2.9104 0.20%
2009-08-19 0 5.010 5.000 5.020 5.000 5.200 890,000 4,478,200 5.0317 2.904 2.898 2.910 2.898 3.014 1,535,359 2.9167 0.20%
2009-08-18 0 5.000 4.990 5.000 4.840 5.120 1,501,000 7,391,250 4.9242 2.898 2.893 2.898 2.806 2.968 2,589,409 2.8544 -2.15%
2009-08-17 0 5.110 5.100 5.110 5.070 5.200 2,548,000 13,014,580 5.1078 2.962 2.956 2.962 2.939 3.014 4,395,612 2.9608 -0.97%
2009-08-14 0 5.160 5.160 5.180 5.060 5.200 7,026,000 35,717,260 5.0836 2.991 2.991 3.003 2.933 3.014 12,120,709 2.9468 3.82%
2009-08-13 0 4.970 4.980 4.990 4.930 5.000 6,530,894 32,375,001 4.9572 2.881 2.887 2.893 2.858 2.898 11,266,591 2.8735 0.40%
2009-08-12 0 4.950 4.920 4.980 4.910 5.050 5,899,000 29,358,400 4.9768 2.869 2.852 2.887 2.846 2.927 10,176,496 2.8849 0.61%
2009-08-11 0 4.920 4.910 4.920 4.900 4.990 1,747,114 8,605,304 4.9254 2.852 2.846 2.852 2.840 2.893 3,013,985 2.8551 -0.40%
2009-08-10 0 4.940 4.920 4.960 4.800 5.000 3,014,000 14,785,020 4.9054 2.864 2.852 2.875 2.782 2.898 5,199,518 2.8435 0.82%
2009-08-07 0 4.900 4.900 4.910 4.860 4.980 3,765,840 18,454,482 4.9005 2.840 2.840 2.846 2.817 2.887 6,496,534 2.8407 -1.61%
2009-08-06 0 4.980 4.980 4.990 4.800 5.000 1,156,600 5,695,470 4.9243 2.887 2.887 2.893 2.782 2.898 1,995,276 2.8545 1.84%
2009-08-05 0 4.890 4.890 4.900 4.880 5.080 6,362,000 31,845,500 5.0056 2.835 2.835 2.840 2.829 2.945 10,975,228 2.9016 -0.20%
2009-08-04 0 4.900 4.880 4.900 4.810 4.950 4,466,000 21,699,134 4.8587 2.840 2.829 2.840 2.788 2.869 7,704,396 2.8165 2.30%
2009-08-03 0 4.790 4.780 4.790 4.770 4.830 2,646,000 12,675,240 4.7903 2.777 2.771 2.777 2.765 2.800 4,564,673 2.7768 0.00%
2009-07-31 0 4.790 4.780 4.790 4.740 4.810 3,390,000 16,187,220 4.7750 2.777 2.771 2.777 2.748 2.788 5,848,164 2.7679 0.84%
2009-07-30 0 4.750 4.750 4.770 4.730 4.830 2,608,000 12,457,780 4.7768 2.753 2.753 2.765 2.742 2.800 4,499,119 2.7689 -1.66%
2009-07-29 0 4.830 4.820 4.850 4.800 5.060 1,974,000 9,672,460 4.8999 2.800 2.794 2.811 2.782 2.933 3,405,391 2.8403 -4.55%
2009-07-28 0 5.060 5.050 5.070 5.040 5.090 1,026,000 5,190,400 5.0589 2.933 2.927 2.939 2.922 2.951 1,769,975 2.9325 0.20%
2009-07-27 0 5.050 5.020 5.050 4.980 5.090 1,714,000 8,645,380 5.0440 2.927 2.910 2.927 2.887 2.951 2,956,860 2.9238 0.80%
2009-07-24 0 5.010 5.010 5.040 5.000 5.150 1,168,000 5,920,160 5.0686 2.904 2.904 2.922 2.898 2.985 2,014,943 2.9381 0.80%
2009-07-23 0 4.970 4.960 5.010 4.950 5.030 2,272,000 11,381,380 5.0094 2.881 2.875 2.904 2.869 2.916 3,919,478 2.9038 0.40%
2009-07-22 0 4.950 4.940 4.950 4.930 5.100 1,704,672 8,515,779 4.9956 2.869 2.864 2.869 2.858 2.956 2,940,768 2.8958 -2.94%
2009-07-21 0 5.100 5.080 5.100 5.060 5.110 6,793,900 34,552,365 5.0858 2.956 2.945 2.956 2.933 2.962 11,720,308 2.9481 -0.20%
2009-07-20 0 5.110 5.100 5.120 4.870 5.150 5,273,000 26,743,970 5.0719 2.962 2.956 2.968 2.823 2.985 9,096,570 2.9400 5.36%
2009-07-17 0 4.850 4.870 4.880 4.760 4.880 5,640,000 27,306,200 4.8415 2.811 2.823 2.829 2.759 2.829 9,729,690 2.8065 1.68%
2009-07-16 0 4.770 4.740 4.750 4.750 4.890 2,918,000 14,088,320 4.8281 2.765 2.748 2.753 2.753 2.835 5,033,907 2.7987 0.42%
2009-07-15 0 4.750 4.740 4.750 4.680 4.750 2,082,000 9,864,160 4.7378 2.753 2.748 2.753 2.713 2.753 3,591,705 2.7464 0.64%
2009-07-14 0 4.720 4.720 4.730 4.680 4.830 1,714,020 8,085,973 4.7175 2.736 2.736 2.742 2.713 2.800 2,956,894 2.7346 -1.46%
2009-07-13 0 4.790 4.790 4.820 4.710 4.840 922,000 4,421,600 4.7957 2.777 2.777 2.794 2.730 2.806 1,590,563 2.7799 -1.24%
2009-07-10 0 4.850 4.850 4.890 4.750 5.040 3,870,000 19,196,540 4.9603 2.811 2.811 2.835 2.753 2.922 6,676,223 2.8754 0.00%
2009-07-09 0 4.850 4.850 4.900 4.810 4.950 2,266,000 11,054,780 4.8785 2.811 2.811 2.840 2.788 2.869 3,909,127 2.8279 0.83%
2009-07-08 0 4.810 4.800 4.880 4.770 4.940 2,521,486 12,313,688 4.8835 2.788 2.782 2.829 2.765 2.864 4,349,872 2.8308 -3.02%
2009-07-07 0 4.960 4.960 4.970 4.900 5.060 5,880,213 29,448,219 5.0080 2.875 2.875 2.881 2.840 2.933 10,144,086 2.9030 0.81%
2009-07-06 0 4.920 4.910 4.960 4.630 5.050 6,676,000 32,917,280 4.9307 2.852 2.846 2.875 2.684 2.927 11,516,916 2.8582 6.03%
2009-07-03 0 4.640 4.630 4.640 4.580 4.640 262,000 1,206,980 4.6068 2.690 2.684 2.690 2.655 2.690 451,982 2.6704 -0.22%
2009-07-02 0 4.650 4.650 4.660 4.650 4.700 3,229,000 15,055,100 4.6625 2.695 2.695 2.701 2.695 2.724 5,570,420 2.7027 -0.21%
2009-06-30 0 4.660 4.660 4.680 4.640 4.700 1,756,000 8,190,260 4.6642 2.701 2.701 2.713 2.690 2.724 3,029,315 2.7037 0.22%
2009-06-29 0 4.650 4.640 4.650 4.620 4.700 2,080,000 9,674,140 4.6510 2.695 2.690 2.695 2.678 2.724 3,588,254 2.6961 -0.85%
2009-06-26 0 4.690 4.680 4.690 4.620 4.760 2,874,000 13,519,220 4.7040 2.719 2.713 2.719 2.678 2.759 4,958,001 2.7267 1.08%
2009-06-25 0 4.640 4.640 4.650 4.530 4.770 8,688,809 40,329,091 4.6415 2.690 2.690 2.695 2.626 2.765 14,989,258 2.6905 1.98%
2009-06-24 0 4.550 4.540 4.550 4.430 4.570 1,330,000 6,012,170 4.5204 2.637 2.632 2.637 2.568 2.649 2,294,413 2.6204 1.56%
2009-06-23 0 4.480 4.460 4.480 4.280 4.530 1,340,000 5,945,796 4.4372 2.597 2.585 2.597 2.481 2.626 2,311,664 2.5721 2.28%
2009-06-22 0 4.380 4.370 4.380 4.380 4.610 5,458,000 24,346,780 4.4608 2.539 2.533 2.539 2.539 2.672 9,415,717 2.5858 -1.57%
2009-06-19 0 4.450 4.430 4.450 4.360 4.590 5,830,760 26,200,040 4.4934 2.580 2.568 2.580 2.527 2.661 10,058,774 2.6047 -1.33%
2009-06-18 0 4.510 4.500 4.510 4.500 4.590 5,518,000 24,987,280 4.5283 2.614 2.609 2.614 2.609 2.661 9,519,225 2.6249 0.00%
2009-06-17 0 4.510 4.500 4.520 4.400 4.620 9,688,000 43,805,232 4.5216 2.614 2.609 2.620 2.551 2.678 16,712,984 2.6210 3.44%
2009-06-16 0 4.360 4.370 4.390 4.350 4.510 4,300,109 18,942,131 4.4050 2.527 2.533 2.545 2.522 2.614 7,418,214 2.5535 -3.54%
2009-06-15 0 4.520 4.520 4.540 4.500 4.650 2,166,000 9,851,040 4.5480 2.620 2.620 2.632 2.609 2.695 3,736,615 2.6364 -1.74%
2009-06-12 0 4.600 4.580 4.600 4.520 4.680 3,262,000 15,003,900 4.5996 2.666 2.655 2.666 2.620 2.713 5,627,349 2.6662 0.44%
2009-06-11 0 4.580 4.570 4.590 4.520 4.650 4,386,000 20,187,220 4.6026 2.655 2.649 2.661 2.620 2.695 7,566,386 2.6680 -2.14%
2009-06-10 0 4.680 4.660 4.680 4.650 4.780 2,533,000 11,868,820 4.6857 2.713 2.701 2.713 2.695 2.771 4,369,735 2.7161 -1.06%
2009-06-09 0 4.730 4.700 4.740 4.650 4.790 1,938,000 9,134,800 4.7135 2.742 2.724 2.748 2.695 2.777 3,343,287 2.7323 0.64%
2009-06-08 0 4.700 4.690 4.700 4.690 4.780 1,074,000 5,052,260 4.7042 2.724 2.719 2.724 2.719 2.771 1,852,781 2.7269 -1.47%
2009-06-05 0 4.770 4.770 4.780 4.750 4.850 2,298,000 10,981,580 4.7788 2.765 2.765 2.771 2.753 2.811 3,964,331 2.7701 -0.63%
2009-06-04 0 4.800 4.780 4.800 4.720 4.890 5,843,000 28,039,350 4.7988 2.782 2.771 2.782 2.736 2.835 10,079,889 2.7817 2.56%
2009-06-03 0 4.680 4.650 4.680 4.610 4.690 7,228,005 33,709,483 4.6637 2.713 2.695 2.713 2.672 2.719 12,469,192 2.7034 5.41%
2009-06-02 0 4.440 4.440 4.460 4.430 4.650 4,582,000 20,944,222 4.5710 2.574 2.574 2.585 2.568 2.695 7,904,510 2.6497 -1.11%
2009-06-01 0 4.490 4.470 4.490 4.380 4.520 3,268,000 14,533,880 4.4473 2.603 2.591 2.603 2.539 2.620 5,637,700 2.5780 4.62%
2009-05-29 0 4.330 4.400 4.410 4.250 4.650 5,402,000 23,698,860 4.3871 2.488 2.528 2.534 2.442 2.672 9,402,495 2.5205 -4.20%
2009-05-27 0 4.520 4.490 4.540 4.340 4.580 3,906,000 17,568,280 4.4978 2.597 2.580 2.608 2.493 2.631 6,798,620 2.5841 1.35%
2009-05-26 0 4.460 4.430 4.470 4.410 4.520 1,488,000 6,659,700 4.4756 2.562 2.545 2.568 2.534 2.597 2,589,951 2.5714 -0.67%
2009-05-25 0 4.490 4.450 4.490 4.290 4.520 2,179,000 9,714,260 4.4581 2.580 2.557 2.580 2.465 2.597 3,792,676 2.5613 6.90%
2009-05-22 0 4.200 4.180 4.240 4.180 4.590 3,796,000 16,160,580 4.2573 2.413 2.402 2.436 2.402 2.637 6,607,159 2.4459 -8.70%
2009-05-21 0 4.600 4.570 4.600 4.490 4.640 5,711,000 26,223,380 4.5917 2.643 2.626 2.643 2.580 2.666 9,940,328 2.6381 2.22%
2009-05-20 0 4.500 4.500 4.510 4.480 4.640 7,470,000 34,124,440 4.5682 2.585 2.585 2.591 2.574 2.666 13,001,969 2.6246 1.12%
2009-05-19 0 4.450 4.420 4.450 4.100 4.450 4,932,000 21,375,958 4.3341 2.557 2.539 2.557 2.356 2.557 8,584,433 2.4901 7.49%
2009-05-18 0 4.140 4.140 4.160 3.980 4.180 2,754,000 11,343,380 4.1189 2.379 2.379 2.390 2.287 2.402 4,793,497 2.3664 1.97%
2009-05-15 0 4.060 4.050 4.060 3.940 4.080 2,508,000 10,067,220 4.0140 2.333 2.327 2.333 2.264 2.344 4,365,320 2.3062 2.53%
2009-05-14 0 3.960 3.970 3.990 3.950 4.000 1,490,000 5,895,260 3.9566 2.275 2.281 2.292 2.269 2.298 2,593,432 2.2732 -1.98%
2009-05-13 0 4.040 4.000 4.060 3.990 4.100 2,112,000 8,541,700 4.0444 2.321 2.298 2.333 2.292 2.356 3,676,059 2.3236 2.54%
2009-05-12 0 3.940 3.950 3.960 3.890 4.040 1,918,000 7,543,200 3.9328 2.264 2.269 2.275 2.235 2.321 3,338,391 2.2595 0.00%
2009-05-11 0 3.940 3.940 3.990 3.910 4.140 4,723,183 18,881,469 3.9976 2.264 2.264 2.292 2.246 2.379 8,220,975 2.2967 0.25%
2009-05-08 0 3.930 3.910 4.150 3.900 4.270 7,236,480 29,676,290 4.1009 2.258 2.246 2.384 2.241 2.453 12,595,514 2.3561 -5.07%
2009-05-07 0 4.140 4.110 4.210 3.900 4.280 6,968,000 28,689,240 4.1173 2.379 2.361 2.419 2.241 2.459 12,128,209 2.3655 6.15%
2009-05-06 0 3.900 3.900 3.910 3.820 3.940 3,442,000 13,392,060 3.8908 2.241 2.241 2.246 2.195 2.264 5,991,001 2.2354 0.52%
2009-05-05 0 3.880 3.880 3.920 3.770 3.990 1,954,312 7,524,186 3.8500 2.229 2.229 2.252 2.166 2.292 3,401,594 2.2120 -0.26%
2009-05-04 0 3.890 3.890 3.920 3.800 3.950 2,381,001 9,310,284 3.9102 2.235 2.235 2.252 2.183 2.269 4,144,271 2.2465 3.73%
2009-04-30 0 3.750 3.740 3.750 3.690 3.800 2,606,000 9,740,020 3.7375 2.154 2.149 2.154 2.120 2.183 4,535,895 2.1473 -0.79%
2009-04-29 0 3.780 3.780 3.800 3.630 3.850 3,118,000 11,715,220 3.7573 2.172 2.172 2.183 2.086 2.212 5,427,060 2.1587 6.18%
2009-04-28 0 3.560 3.560 3.600 3.460 3.660 1,617,296 5,806,691 3.5904 2.045 2.045 2.068 1.988 2.103 2,814,998 2.0628 -0.56%
2009-04-27 0 3.580 3.600 3.610 3.420 3.760 4,443,265 15,788,896 3.5534 2.057 2.068 2.074 1.965 2.160 7,733,761 2.0416 -5.29%
2009-04-24 0 3.780 3.770 3.790 3.690 3.880 5,662,000 21,485,840 3.7947 2.172 2.166 2.177 2.120 2.229 9,855,040 2.1802 2.44%
2009-04-23 0 3.690 3.690 3.700 3.620 3.750 1,790,005 6,622,818 3.6999 2.120 2.120 2.126 2.080 2.154 3,115,608 2.1257 1.10%
2009-04-22 0 3.650 3.620 3.650 3.570 3.740 5,302,000 19,365,140 3.6524 2.097 2.080 2.097 2.051 2.149 9,228,439 2.0984 2.24%
2009-04-21 0 3.570 3.560 3.600 3.400 3.610 2,100,000 7,382,840 3.5156 2.051 2.045 2.068 1.953 2.074 3,655,172 2.0198 -1.65%
2009-04-20 0 3.630 3.620 3.630 3.560 3.700 1,994,000 7,295,960 3.6590 2.086 2.080 2.086 2.045 2.126 3,470,673 2.1022 -0.55%
2009-04-17 0 3.650 3.620 3.630 3.620 3.800 6,960,000 25,829,200 3.7111 2.097 2.080 2.086 2.080 2.183 12,114,285 2.1321 -0.82%
2009-04-16 0 3.680 3.600 3.620 3.500 3.720 18,190,000 65,188,980 3.5838 2.114 2.068 2.080 2.011 2.137 31,660,753 2.0590 6.36%
2009-04-15 0 3.460 3.450 3.460 3.350 3.480 15,054,300 51,220,086 3.4024 1.988 1.982 1.988 1.925 1.999 26,202,885 1.9547 4.22%
2009-04-14 0 3.320 3.300 3.310 3.170 3.400 6,934,552 22,814,663 3.2900 1.907 1.896 1.902 1.821 1.953 12,069,991 1.8902 7.44%
2009-04-09 0 3.090 3.090 3.100 3.050 3.170 1,998,000 6,235,720 3.1210 1.775 1.775 1.781 1.752 1.821 3,477,635 1.7931 -0.32%
2009-04-08 0 3.100 3.090 3.100 3.070 3.140 4,508,000 13,985,980 3.1025 1.781 1.775 1.781 1.764 1.804 7,846,436 1.7825 -0.64%
2009-04-07 0 3.120 3.110 3.120 3.020 3.140 2,968,000 9,166,160 3.0883 1.793 1.787 1.793 1.735 1.804 5,165,977 1.7743 -0.95%
2009-04-06 0 3.150 3.140 3.150 3.060 3.200 4,748,201 14,814,139 3.1199 1.810 1.804 1.810 1.758 1.838 8,264,520 1.7925 2.94%
2009-04-03 0 3.060 3.060 3.070 2.990 3.070 2,066,000 6,267,180 3.0335 1.758 1.758 1.764 1.718 1.764 3,595,993 1.7428 0.33%
2009-04-02 0 3.050 3.030 3.060 2.990 3.060 12,483,800 37,634,370 3.0147 1.752 1.741 1.758 1.718 1.758 21,728,780 1.7320 1.67%
2009-04-01 0 3.000 3.000 3.020 3.000 3.080 2,244,000 6,770,640 3.0172 1.724 1.724 1.735 1.724 1.770 3,905,812 1.7335 0.00%
2009-03-31 0 3.000 3.000 3.010 2.970 3.010 1,280,000 3,829,880 2.9921 1.724 1.724 1.729 1.706 1.729 2,227,914 1.7190 1.01%
2009-03-30 0 2.970 2.960 2.970 2.960 3.020 2,476,000 7,377,900 2.9798 1.706 1.701 1.706 1.701 1.735 4,309,622 1.7120 -1.00%
2009-03-27 0 3.000 3.000 3.020 2.970 3.030 2,010,000 6,022,960 2.9965 1.724 1.724 1.735 1.706 1.741 3,498,522 1.7216 0.33%
2009-03-26 0 2.990 2.980 2.990 2.950 3.020 1,860,000 5,553,570 2.9858 1.718 1.712 1.718 1.695 1.735 3,237,438 1.7154 1.70%
2009-03-25 0 2.940 2.940 2.970 2.920 3.020 1,188,000 3,520,980 2.9638 1.689 1.689 1.706 1.678 1.735 2,067,783 1.7028 -1.67%
2009-03-24 0 2.990 2.980 3.000 2.950 3.000 1,198,000 3,573,100 2.9826 1.718 1.712 1.724 1.695 1.724 2,085,189 1.7136 0.00%
2009-03-23 0 2.990 2.990 3.000 2.920 3.010 3,502,000 10,485,619 2.9942 1.718 1.718 1.724 1.678 1.729 6,095,435 1.7202 0.00%
2009-03-20 0 2.990 2.970 2.990 2.950 3.040 4,206,000 12,558,700 2.9859 1.718 1.706 1.718 1.695 1.747 7,320,788 1.7155 -0.33%
2009-03-19 0 3.000 2.980 3.000 2.970 3.090 522,000 1,568,820 3.0054 1.724 1.712 1.724 1.706 1.775 908,571 1.7267 -0.33%
2009-03-18 0 3.010 3.010 3.020 2.960 3.050 1,210,000 3,629,260 2.9994 1.729 1.729 1.735 1.701 1.752 2,106,075 1.7232 2.03%
2009-03-17 0 2.950 2.900 2.950 2.900 3.000 1,106,000 3,293,180 2.9776 1.695 1.666 1.695 1.666 1.724 1,925,057 1.7107 -1.67%
2009-03-16 0 3.000 2.980 3.000 2.960 3.040 1,170,000 3,502,060 2.9932 1.724 1.712 1.724 1.701 1.747 2,036,453 1.7197 0.67%
2009-03-13 0 2.980 2.960 2.980 2.830 3.000 2,610,000 7,694,940 2.9483 1.712 1.701 1.712 1.626 1.724 4,542,857 1.6939 4.93%
2009-03-12 0 2.840 2.830 2.840 2.800 2.840 1,516,000 4,265,520 2.8137 1.632 1.626 1.632 1.609 1.632 2,638,686 1.6165 1.43%
2009-03-11 0 2.800 2.800 2.840 2.780 2.830 1,410,000 3,953,760 2.8041 1.609 1.609 1.632 1.597 1.626 2,454,187 1.6110 0.36%
2009-03-10 0 2.790 2.780 2.810 2.760 2.880 1,192,000 3,378,760 2.8345 1.603 1.597 1.614 1.586 1.655 2,074,745 1.6285 0.00%
2009-03-09 0 2.790 2.750 2.790 2.730 2.850 446,000 1,235,780 2.7708 1.603 1.580 1.603 1.568 1.637 776,289 1.5919 1.45%
2009-03-06 0 2.750 2.750 2.780 2.640 2.800 2,672,000 7,168,040 2.6826 1.580 1.580 1.597 1.517 1.609 4,650,771 1.5413 4.17%
2009-03-05 0 2.640 2.630 2.650 2.630 2.650 2,070,000 5,459,695 2.6375 1.517 1.511 1.523 1.511 1.523 3,602,955 1.5153 0.38%
2009-03-04 0 2.630 2.630 2.650 2.590 2.640 1,860,000 4,851,420 2.6083 1.511 1.511 1.523 1.488 1.517 3,237,438 1.4985 1.15%
2009-03-03 0 2.600 2.600 2.630 2.430 2.630 1,688,000 4,378,720 2.5940 1.494 1.494 1.511 1.396 1.511 2,938,062 1.4903 -0.76%
2009-03-02 0 2.620 2.610 2.620 2.580 2.700 590,200 1,537,640 2.6053 1.505 1.500 1.505 1.482 1.551 1,027,277 1.4968 -2.96%
2009-02-27 0 2.700 2.690 2.700 2.670 2.820 942,000 2,588,120 2.7475 1.551 1.545 1.551 1.534 1.620 1,639,606 1.5785 -1.46%
2009-02-26 0 2.740 2.730 2.760 2.700 2.870 1,748,817 4,797,344 2.7432 1.574 1.568 1.586 1.551 1.649 3,043,918 1.5760 -2.84%
2009-02-25 0 2.820 2.780 2.820 2.770 2.890 1,236,000 3,509,700 2.8396 1.620 1.597 1.620 1.591 1.660 2,151,330 1.6314 1.81%
2009-02-24 0 2.770 2.730 2.770 2.720 2.800 190,000 521,760 2.7461 1.591 1.568 1.591 1.563 1.609 330,706 1.5777 -2.81%
2009-02-23 0 2.850 2.830 2.850 2.800 2.860 1,735,000 4,924,430 2.8383 1.637 1.626 1.637 1.609 1.643 3,019,868 1.6307 -0.35%
2009-02-20 0 2.860 2.860 2.880 2.720 2.890 3,928,000 11,054,520 2.8143 1.643 1.643 1.655 1.563 1.660 6,836,912 1.6169 2.88%
2009-02-19 0 2.780 2.780 2.790 2.620 2.790 6,121,448 16,602,659 2.7122 1.597 1.597 1.603 1.505 1.603 10,654,736 1.5582 6.11%
2009-02-18 0 2.620 2.600 2.620 2.560 2.640 6,869,332 17,795,328 2.5905 1.505 1.494 1.505 1.471 1.517 11,956,472 1.4883 -0.38%
2009-02-17 0 2.630 2.630 2.660 2.590 2.680 8,116,299 21,142,277 2.6049 1.511 1.511 1.528 1.488 1.540 14,126,890 1.4966 0.38%
2009-02-16 0 2.620 2.610 2.620 2.610 2.730 4,988,000 13,089,980 2.6243 1.505 1.500 1.505 1.500 1.568 8,681,904 1.5077 -1.87%
2009-02-13 0 2.670 2.670 2.680 2.570 2.670 9,206,000 23,938,700 2.6003 1.534 1.534 1.540 1.477 1.534 16,023,578 1.4940 5.12%
2009-02-12 0 2.540 2.540 2.570 2.510 2.600 4,241,000 10,942,704 2.5802 1.459 1.459 1.477 1.442 1.494 7,381,707 1.4824 -1.93%
2009-02-11 0 2.590 2.590 2.610 2.550 2.620 2,953,100 7,668,800 2.5969 1.488 1.488 1.500 1.465 1.505 5,140,042 1.4920 -0.38%
2009-02-10 0 2.600 2.590 2.610 2.580 2.620 297,500 772,520 2.5967 1.494 1.488 1.500 1.482 1.505 517,816 1.4919 -0.38%
2009-02-09 0 2.610 2.590 2.610 2.580 2.650 5,066,000 13,240,380 2.6136 1.500 1.488 1.500 1.482 1.523 8,817,668 1.5016 0.00%
2009-02-06 0 2.610 2.610 2.620 2.590 2.620 3,450,000 9,006,640 2.6106 1.500 1.500 1.505 1.488 1.505 6,004,926 1.4999 0.00%
2009-02-05 0 2.610 2.580 2.610 2.570 2.630 1,570,000 4,100,900 2.6120 1.500 1.482 1.500 1.477 1.511 2,732,676 1.5007 0.38%
2009-02-04 0 2.600 2.580 2.600 2.560 2.680 1,292,000 3,353,100 2.5953 1.494 1.482 1.494 1.471 1.540 2,248,801 1.4911 0.78%
2009-02-03 0 2.580 2.580 2.620 2.570 2.630 1,164,000 3,031,944 2.6048 1.482 1.482 1.505 1.477 1.511 2,026,010 1.4965 -0.77%
2009-02-02 0 2.600 2.580 2.600 2.510 2.700 422,000 1,097,440 2.6006 1.494 1.482 1.494 1.442 1.551 734,516 1.4941 -1.14%
2009-01-30 0 2.630 2.650 2.670 2.550 2.680 1,160,000 3,036,880 2.6180 1.511 1.523 1.534 1.465 1.540 2,019,047 1.5041 1.15%
2009-01-29 0 2.600 2.590 2.600 2.550 2.830 1,510,000 4,107,360 2.7201 1.494 1.488 1.494 1.465 1.626 2,628,243 1.5628 0.39%
2009-01-23 0 2.590 2.570 2.590 2.500 2.600 420,000 1,077,680 2.5659 1.488 1.477 1.488 1.436 1.494 731,034 1.4742 -0.38%
2009-01-22 0 2.600 2.540 2.600 2.510 2.700 322,000 829,740 2.5768 1.494 1.459 1.494 1.442 1.551 560,460 1.4805 1.17%
2009-01-21 0 2.570 2.570 2.590 2.410 2.700 1,070,000 2,727,560 2.5491 1.477 1.477 1.488 1.385 1.551 1,862,397 1.4645 -3.02%
2009-01-20 0 2.650 2.640 2.650 2.610 2.700 1,069,100 2,866,158 2.6809 1.523 1.517 1.523 1.500 1.551 1,860,831 1.5403 1.15%
2009-01-19 0 2.620 2.600 2.620 2.550 2.650 308,745 804,557 2.6059 1.505 1.494 1.505 1.465 1.523 537,389 1.4972 -1.13%
2009-01-16 0 2.650 2.650 2.670 2.630 2.690 254,000 672,760 2.6487 1.523 1.523 1.534 1.511 1.545 442,102 1.5217 0.76%
2009-01-15 0 2.630 2.610 2.630 2.550 2.650 568,000 1,480,320 2.6062 1.511 1.500 1.511 1.465 1.523 988,637 1.4973 -3.31%
2009-01-14 0 2.720 2.730 2.750 2.720 2.760 325,000 891,700 2.7437 1.563 1.568 1.580 1.563 1.586 565,681 1.5763 0.74%
2009-01-13 0 2.700 2.650 2.700 2.670 2.800 634,000 1,738,000 2.7413 1.551 1.523 1.551 1.534 1.609 1,103,514 1.5750 -1.82%
2009-01-12 0 2.750 2.730 2.750 2.730 2.890 2,108,000 5,886,688 2.7925 1.580 1.568 1.580 1.568 1.660 3,669,097 1.6044 -1.43%
2009-01-09 0 2.790 2.790 2.800 2.760 2.830 1,184,000 3,317,620 2.8020 1.603 1.603 1.609 1.586 1.626 2,060,821 1.6099 -1.41%
2009-01-08 0 2.830 2.790 2.830 2.790 3.000 1,391,400 3,991,528 2.8687 1.626 1.603 1.626 1.603 1.724 2,421,813 1.6482 -6.29%
2009-01-07 0 3.020 3.020 3.030 2.980 3.070 3,872,000 11,658,020 3.0109 1.735 1.735 1.741 1.712 1.764 6,739,441 1.7298 0.67%
2009-01-06 0 3.000 2.990 3.000 2.980 3.000 4,732,400 14,190,457 2.9986 1.724 1.718 1.724 1.712 1.724 8,237,017 1.7228 0.00%
2009-01-05 0 3.000 2.990 3.000 2.990 3.090 6,686,300 20,083,636 3.0037 1.724 1.718 1.724 1.718 1.775 11,637,894 1.7257 0.00%
2009-01-02 0 3.000 3.000 3.010 2.900 3.050 2,740,000 8,028,520 2.9301 1.724 1.724 1.729 1.666 1.752 4,769,129 1.6834 3.81%
2008-12-31 0 2.890 2.860 2.890 2.810 2.990 5,714,000 16,502,810 2.8881 1.660 1.643 1.660 1.614 1.718 9,945,549 1.6593 0.70%
2008-12-30 0 2.870 2.870 2.890 2.870 2.920 1,286,000 3,721,180 2.8936 1.649 1.649 1.660 1.649 1.678 2,238,358 1.6625 0.00%
2008-12-29 0 2.870 2.870 2.950 2.870 3.020 2,714,000 8,040,340 2.9625 1.649 1.649 1.695 1.649 1.735 4,723,875 1.7021 -4.01%
2008-12-24 0 2.990 2.970 2.990 2.900 3.040 1,636,000 4,903,000 2.9969 1.718 1.706 1.718 1.666 1.747 2,847,553 1.7218 0.00%
2008-12-23 0 2.990 2.930 3.010 2.870 3.110 1,702,000 5,068,380 2.9779 1.718 1.683 1.729 1.649 1.787 2,962,430 1.7109 -3.55%
2008-12-22 0 3.100 3.080 3.160 3.090 3.250 2,920,445 9,133,600 3.1275 1.781 1.770 1.816 1.775 1.867 5,083,204 1.7968 0.00%
2008-12-19 0 3.100 3.100 3.190 3.010 3.300 2,014,820 6,426,956 3.1898 1.781 1.781 1.833 1.729 1.896 3,506,911 1.8327 -4.32%
2008-12-18 0 3.240 3.200 3.240 3.000 3.250 3,250,000 9,980,480 3.0709 1.861 1.838 1.861 1.724 1.867 5,656,814 1.7643 8.00%
2008-12-17 0 3.000 3.000 3.050 2.960 3.050 1,069,148 3,204,724 2.9975 1.724 1.724 1.752 1.701 1.752 1,860,914 1.7221 1.35%
2008-12-16 0 2.960 2.940 2.970 2.870 3.000 730,000 2,128,980 2.9164 1.701 1.689 1.706 1.649 1.724 1,270,607 1.6756 0.34%
2008-12-15 0 2.950 2.930 2.950 2.860 2.960 1,834,000 5,383,320 2.9353 1.695 1.683 1.695 1.643 1.701 3,192,184 1.6864 0.34%
2008-12-12 0 2.940 2.910 2.940 2.790 3.020 1,914,000 5,657,740 2.9560 1.689 1.672 1.689 1.603 1.735 3,331,428 1.6983 -3.29%
2008-12-11 0 3.040 3.000 3.040 2.790 3.080 3,134,000 9,318,120 2.9732 1.747 1.724 1.747 1.603 1.770 5,454,909 1.7082 5.56%
2008-12-10 0 2.880 2.830 2.880 2.780 2.880 5,512,000 15,498,300 2.8117 1.655 1.626 1.655 1.597 1.655 9,593,957 1.6154 1.77%
2008-12-09 0 2.830 2.790 2.830 2.680 2.830 3,290,000 9,139,930 2.7781 1.626 1.603 1.626 1.540 1.626 5,726,436 1.5961 3.66%
2008-12-08 0 2.730 2.730 2.740 2.640 2.800 2,097,136 5,671,874 2.7046 1.568 1.568 1.574 1.517 1.609 3,650,187 1.5539 3.80%
2008-12-05 0 2.630 2.610 2.630 2.540 2.680 2,024,000 5,297,540 2.6174 1.511 1.500 1.511 1.459 1.540 3,522,890 1.5037 -0.38%
2008-12-04 0 2.640 2.620 2.640 2.530 2.660 2,932,000 7,584,880 2.5869 1.517 1.505 1.517 1.454 1.528 5,103,316 1.4863 1.93%
2008-12-03 0 2.590 2.580 2.590 2.470 2.590 2,780,000 7,061,540 2.5401 1.488 1.482 1.488 1.419 1.488 4,838,752 1.4594 7.02%
2008-12-02 0 2.420 2.400 2.430 2.220 2.430 1,850,000 4,389,520 2.3727 1.390 1.379 1.396 1.275 1.396 3,220,033 1.3632 2.98%
2008-12-01 0 2.350 2.350 2.360 2.250 2.350 7,902,000 18,186,220 2.3015 1.350 1.350 1.356 1.293 1.350 13,753,890 1.3223 2.62%
2008-11-28 0 2.290 2.290 2.320 2.230 2.320 1,692,000 3,876,180 2.2909 1.316 1.316 1.333 1.281 1.333 2,945,024 1.3162 1.33%
2008-11-27 0 2.260 2.220 2.260 2.220 2.300 1,673,000 3,781,640 2.2604 1.298 1.275 1.298 1.275 1.321 2,911,954 1.2987 1.35%
2008-11-26 0 2.230 2.230 2.240 2.200 2.450 2,322,000 5,228,600 2.2518 1.281 1.281 1.287 1.264 1.408 4,041,576 1.2937 -5.11%
2008-11-25 0 2.350 2.280 2.350 2.260 2.400 2,691,000 6,294,180 2.3390 1.350 1.310 1.350 1.298 1.379 4,683,842 1.3438 1.29%
2008-11-24 0 2.320 2.270 2.320 2.230 2.330 324,000 736,340 2.2727 1.333 1.304 1.333 1.281 1.339 563,941 1.3057 0.87%
2008-11-21 0 2.300 2.230 2.300 2.200 2.340 778,000 1,743,960 2.2416 1.321 1.281 1.321 1.264 1.344 1,354,154 1.2879 2.22%
2008-11-20 0 2.250 2.220 2.250 2.170 2.350 1,038,000 2,314,480 2.2297 1.293 1.275 1.293 1.247 1.350 1,806,699 1.2811 -2.60%
2008-11-19 0 2.310 2.310 2.340 2.300 2.370 270,000 636,420 2.3571 1.327 1.327 1.344 1.321 1.362 469,951 1.3542 -1.28%
2008-11-18 0 2.340 2.260 2.350 2.280 2.430 564,000 1,330,860 2.3597 1.344 1.298 1.350 1.310 1.396 981,675 1.3557 -4.10%
2008-11-17 0 2.440 2.430 2.440 2.390 2.500 850,000 2,058,660 2.4220 1.402 1.396 1.402 1.373 1.436 1,479,474 1.3915 -3.56%
2008-11-14 0 2.530 2.530 2.540 2.500 2.600 1,038,000 2,645,500 2.5487 1.454 1.454 1.459 1.436 1.494 1,806,699 1.4643 2.85%
2008-11-13 0 2.460 2.460 2.520 2.260 2.650 2,508,000 6,317,132 2.5188 1.413 1.413 1.448 1.298 1.523 4,365,320 1.4471 -7.52%
2008-11-12 0 2.660 2.600 2.660 2.410 2.800 5,422,000 14,094,190 2.5994 1.528 1.494 1.528 1.385 1.609 9,437,306 1.4935 3.50%
2008-11-11 0 2.570 2.520 2.600 2.460 2.620 896,000 2,292,480 2.5586 1.477 1.448 1.494 1.413 1.505 1,559,540 1.4700 -1.15%
2008-11-10 0 2.600 2.600 2.630 2.480 2.800 3,610,000 9,446,020 2.6166 1.494 1.494 1.511 1.425 1.609 6,283,415 1.5033 4.42%
2008-11-07 0 2.490 2.470 2.490 2.200 2.630 10,242,619 25,880,716 2.5268 1.431 1.419 1.431 1.264 1.511 17,827,874 1.4517 10.18%
2008-11-06 0 2.260 2.260 2.280 2.130 2.340 9,202,000 20,845,860 2.2654 1.298 1.298 1.310 1.224 1.344 16,016,616 1.3015 0.89%
2008-11-05 0 2.240 2.190 2.220 2.090 2.250 6,188,000 13,538,600 2.1879 1.287 1.258 1.275 1.201 1.293 10,770,574 1.2570 9.80%
2008-11-04 0 2.040 2.010 2.040 1.990 2.300 6,763,000 13,665,780 2.0207 1.172 1.155 1.172 1.143 1.321 11,771,395 1.1609 0.99%
2008-11-03 0 2.020 2.020 2.030 1.990 2.080 6,194,000 12,477,460 2.0144 1.161 1.161 1.166 1.143 1.195 10,781,017 1.1574 1.00%
2008-10-31 0 2.000 2.000 2.020 1.770 2.080 5,146,000 10,012,180 1.9456 1.149 1.149 1.161 1.017 1.195 8,956,912 1.1178 11.11%
2008-10-30 0 1.800 1.800 1.820 1.650 1.900 4,670,000 8,315,060 1.7805 1.034 1.034 1.046 0.948 1.092 8,128,407 1.0230 15.38%
2008-10-29 0 1.560 1.540 1.560 1.510 1.690 5,448,000 8,816,824 1.6184 0.896 0.885 0.896 0.868 0.971 9,482,561 0.9298 -1.27%
2008-10-28 0 1.580 1.580 1.590 1.520 1.740 4,618,792 7,375,666 1.5969 0.908 0.908 0.914 0.873 1.000 8,039,276 0.9175 0.00%
2008-10-27 0 1.580 1.520 1.580 1.520 1.950 2,650,000 4,263,420 1.6088 0.908 0.873 0.908 0.873 1.120 4,612,479 0.9243 -18.97%
2008-10-24 0 1.950 1.950 1.970 1.880 2.050 1,336,001 2,620,742 1.9616 1.120 1.120 1.132 1.080 1.178 2,325,387 1.1270 -2.01%
2008-10-23 0 1.990 1.990 2.060 1.850 2.080 2,732,000 5,485,240 2.0078 1.143 1.143 1.184 1.063 1.195 4,755,205 1.1535 -1.29%
2008-10-22 0 2.040 2.030 2.060 1.990 2.150 2,596,000 5,279,400 2.0337 1.158 1.153 1.170 1.130 1.221 4,572,280 1.1547 -5.12%
2008-10-21 0 2.150 2.110 2.150 2.060 2.280 6,997,603 14,968,134 2.1390 1.221 1.198 1.221 1.170 1.295 12,324,732 1.2145 2.38%
2008-10-20 0 2.100 2.090 2.100 2.060 2.210 2,348,000 5,002,860 2.1307 1.192 1.187 1.192 1.170 1.255 4,135,483 1.2097 -3.23%
2008-10-17 0 2.170 2.150 2.170 2.050 2.390 3,251,057 7,142,850 2.1971 1.232 1.221 1.232 1.164 1.357 5,726,019 1.2474 -3.12%
2008-10-16 0 2.240 2.180 2.240 2.160 2.350 2,624,000 5,899,660 2.2483 1.272 1.238 1.272 1.226 1.334 4,621,596 1.2765 -6.67%
2008-10-15 0 2.400 2.370 2.400 2.340 2.450 5,772,000 13,879,880 2.4047 1.363 1.346 1.363 1.329 1.391 10,166,103 1.3653 0.00%
2008-10-14 0 2.400 2.400 2.420 2.270 2.500 5,732,000 13,799,080 2.4074 1.363 1.363 1.374 1.289 1.419 10,095,652 1.3668 6.67%
2008-10-13 0 2.250 2.240 2.250 2.150 2.280 1,772,000 3,993,480 2.2537 1.277 1.272 1.277 1.221 1.295 3,120,987 1.2796 0.00%
2008-10-10 0 2.250 2.200 2.250 2.100 2.320 9,560,000 21,793,200 2.2796 1.277 1.249 1.277 1.192 1.317 16,837,828 1.2943 -3.02%
2008-10-09 0 2.320 2.320 2.360 2.250 2.480 5,073,000 11,980,180 2.3616 1.317 1.317 1.340 1.277 1.408 8,934,969 1.3408 -0.85%
2008-10-08 0 2.340 2.340 2.540 2.340 2.600 6,100,000 14,985,060 2.4566 1.329 1.329 1.442 1.329 1.476 10,743,802 1.3948 -6.02%
2008-10-06 0 2.490 2.480 2.490 2.430 2.540 2,264,000 5,606,620 2.4764 1.414 1.408 1.414 1.380 1.442 3,987,536 1.4060 -1.97%
2008-10-03 0 2.540 2.500 2.540 2.400 2.630 2,916,000 7,296,320 2.5022 1.442 1.419 1.442 1.363 1.493 5,135,890 1.4207 -0.39%
2008-10-02 0 2.550 2.550 2.600 2.420 2.620 6,416,000 16,368,920 2.5513 1.448 1.448 1.476 1.374 1.488 11,300,367 1.4485 4.51%
2008-09-30 0 2.440 2.420 2.490 2.340 2.490 1,732,000 4,218,760 2.4358 1.385 1.374 1.414 1.329 1.414 3,050,535 1.3830 -3.94%
2008-09-29 0 2.540 2.540 2.550 2.510 2.640 1,712,000 4,404,820 2.5729 1.442 1.442 1.448 1.425 1.499 3,015,310 1.4608 -1.17%
2008-09-26 0 2.570 2.530 2.590 2.480 2.650 3,184,000 8,118,960 2.5499 1.459 1.436 1.471 1.408 1.505 5,607,913 1.4478 -1.91%
2008-09-25 0 2.620 2.580 2.620 2.560 2.850 11,358,000 29,652,000 2.6107 1.488 1.465 1.488 1.453 1.618 20,004,608 1.4823 1.55%
2008-09-24 0 2.580 2.580 2.600 2.460 2.630 5,147,203 13,150,867 2.5550 1.465 1.465 1.476 1.397 1.493 9,065,661 1.4506 1.98%
2008-09-23 0 2.530 2.520 2.530 2.440 2.600 4,893,000 12,407,160 2.5357 1.436 1.431 1.436 1.385 1.476 8,617,939 1.4397 -2.69%
2008-09-22 0 2.600 2.600 2.640 2.500 2.710 3,372,000 8,897,100 2.6385 1.476 1.476 1.499 1.419 1.539 5,939,033 1.4981 -1.14%
2008-09-19 0 2.630 2.630 2.650 2.610 2.700 4,483,203 11,877,384 2.6493 1.493 1.493 1.505 1.482 1.533 7,896,172 1.5042 3.14%
2008-09-18 0 2.550 2.500 2.550 2.460 2.620 6,021,203 15,187,152 2.5223 1.448 1.419 1.448 1.397 1.488 10,605,019 1.4321 -5.56%
2008-09-17 0 2.700 2.700 2.750 2.670 2.860 3,508,000 9,598,700 2.7362 1.533 1.533 1.561 1.516 1.624 6,178,567 1.5535 -1.82%
2008-09-16 0 2.750 2.730 2.750 2.620 2.850 5,032,000 13,906,020 2.7635 1.561 1.550 1.561 1.488 1.618 8,862,756 1.5690 -6.78%
2008-09-12 0 2.950 2.950 2.980 2.890 2.990 3,142,000 9,170,200 2.9186 1.675 1.675 1.692 1.641 1.698 5,533,939 1.6571 0.00%
2008-09-11 0 2.950 2.930 2.950 2.890 3.050 3,218,000 9,502,900 2.9530 1.675 1.664 1.675 1.641 1.732 5,667,796 1.6766 -3.28%
2008-09-10 0 3.050 3.000 3.050 3.020 3.140 3,276,000 10,083,020 3.0778 1.732 1.703 1.732 1.715 1.783 5,769,950 1.7475 0.00%
2008-09-09 0 3.050 3.020 3.050 3.000 3.140 2,635,076 8,065,768 3.0609 1.732 1.715 1.732 1.703 1.783 4,641,104 1.7379 -1.29%
2008-09-08 0 3.090 3.080 3.090 2.990 3.120 4,270,153 13,104,299 3.0688 1.754 1.749 1.754 1.698 1.771 7,520,931 1.7424 4.75%
2008-09-05 0 2.950 2.960 2.990 2.800 3.130 8,310,000 24,615,220 2.9621 1.675 1.681 1.698 1.590 1.777 14,636,229 1.6818 0.00%
2008-09-04 0 2.950 2.940 2.950 2.910 3.080 3,242,000 9,609,680 2.9641 1.675 1.669 1.675 1.652 1.749 5,710,067 1.6829 -0.67%
2008-09-03 0 2.970 2.950 2.970 2.970 3.270 2,230,000 6,729,540 3.0177 1.686 1.675 1.686 1.686 1.857 3,927,652 1.7134 -3.57%
2008-09-02 0 3.080 3.080 3.100 3.000 3.120 1,034,000 3,153,360 3.0497 1.749 1.749 1.760 1.703 1.771 1,821,163 1.7315 0.00%
2008-09-01 0 3.080 3.050 3.080 3.070 3.100 1,968,000 6,067,540 3.0831 1.749 1.732 1.749 1.743 1.760 3,466,197 1.7505 -0.65%
2008-08-29 0 3.100 3.090 3.100 2.950 3.160 4,457,391 13,843,423 3.1057 1.760 1.754 1.760 1.675 1.794 7,850,710 1.7633 4.03%
2008-08-28 0 2.980 2.950 2.980 2.950 3.020 2,038,000 6,079,480 2.9831 1.692 1.675 1.692 1.675 1.715 3,589,487 1.6937 -1.32%
2008-08-27 0 3.020 2.990 3.020 2.950 3.080 5,838,000 17,551,540 3.0064 1.715 1.698 1.715 1.675 1.749 10,282,347 1.7070 1.68%
2008-08-26 0 2.970 2.950 2.970 2.930 3.010 1,010,000 3,016,480 2.9866 1.686 1.675 1.686 1.664 1.709 1,778,892 1.6957 -1.33%
2008-08-25 0 3.010 2.980 3.000 2.900 3.040 2,404,260 7,194,720 2.9925 1.709 1.692 1.703 1.647 1.726 4,234,573 1.6990 3.79%
2008-08-21 0 2.900 2.900 2.920 2.890 2.930 3,694,000 10,760,820 2.9131 1.647 1.647 1.658 1.641 1.664 6,506,165 1.6539 -1.36%
2008-08-20 0 2.940 2.910 2.940 2.860 3.010 5,325,200 15,517,540 2.9140 1.669 1.652 1.669 1.624 1.709 9,379,163 1.6545 2.08%
2008-08-19 0 2.880 2.850 2.880 2.800 3.000 2,856,000 8,287,276 2.9017 1.635 1.618 1.635 1.590 1.703 5,030,213 1.6475 -4.00%
2008-08-18 0 3.000 2.970 3.000 2.950 3.090 1,700,162 5,109,775 3.0055 1.703 1.686 1.703 1.675 1.754 2,994,460 1.7064 -2.60%
2008-08-15 0 3.080 3.070 3.090 3.000 3.210 1,054,000 3,276,980 3.1091 1.749 1.743 1.754 1.703 1.823 1,856,388 1.7652 -4.05%
2008-08-14 0 3.210 3.210 3.250 3.170 3.300 788,000 2,534,260 3.2161 1.823 1.823 1.845 1.800 1.874 1,387,888 1.8260 -2.73%
2008-08-13 0 3.300 3.230 3.300 3.190 3.380 2,762,000 9,034,360 3.2709 1.874 1.834 1.874 1.811 1.919 4,864,653 1.8571 0.00%
2008-08-12 0 3.300 3.280 3.300 3.300 3.420 1,434,000 4,807,720 3.3527 1.874 1.862 1.874 1.874 1.942 2,525,674 1.9035 -2.08%
2008-08-11 0 3.370 3.350 3.370 3.320 3.450 954,000 3,230,380 3.3861 1.913 1.902 1.913 1.885 1.959 1,680,260 1.9225 -0.88%
2008-08-08 0 3.400 3.380 3.400 3.340 3.450 842,000 2,854,660 3.3903 1.930 1.919 1.930 1.896 1.959 1,482,997 1.9249 -0.87%
2008-08-07 0 3.430 3.420 3.440 3.410 3.510 2,570,000 8,855,040 3.4455 1.947 1.942 1.953 1.936 1.993 4,526,487 1.9563 -1.15%
2008-08-05 0 3.470 3.460 3.470 3.400 3.550 3,502,000 12,185,520 3.4796 1.970 1.964 1.970 1.930 2.016 6,167,999 1.9756 -1.98%
2008-08-04 0 3.540 3.500 3.540 3.400 3.610 3,084,000 10,926,000 3.5428 2.010 1.987 2.010 1.930 2.050 5,431,785 2.0115 2.02%
2008-08-01 0 3.470 3.470 3.490 3.340 3.500 606,000 2,091,820 3.4518 1.970 1.970 1.982 1.896 1.987 1,067,335 1.9599 0.00%
2008-07-31 0 3.470 3.470 3.500 3.320 3.590 2,571,280 8,875,152 3.4516 1.970 1.970 1.987 1.885 2.038 4,528,742 1.9597 -2.53%
2008-07-30 0 3.560 3.560 3.600 3.560 3.620 1,112,000 3,993,080 3.5909 2.021 2.021 2.044 2.021 2.055 1,958,542 2.0388 -1.11%
2008-07-29 0 3.600 3.550 3.600 3.550 3.600 776,000 2,780,140 3.5827 2.044 2.016 2.044 2.016 2.044 1,366,753 2.0341 -0.28%
2008-07-28 0 3.610 3.610 3.620 3.600 3.660 588,000 2,132,080 3.6260 2.050 2.050 2.055 2.044 2.078 1,035,632 2.0587 0.00%
2008-07-25 0 3.610 3.580 3.610 3.570 3.650 636,000 2,292,520 3.6046 2.050 2.033 2.050 2.027 2.072 1,120,173 2.0466 -1.90%
2008-07-24 0 3.680 3.660 3.680 3.620 3.680 1,522,000 5,576,300 3.6638 2.089 2.078 2.089 2.055 2.089 2,680,667 2.0802 0.27%
2008-07-23 0 3.670 3.670 3.680 3.600 3.680 1,270,000 4,625,080 3.6418 2.084 2.084 2.089 2.044 2.089 2,236,824 2.0677 1.94%
2008-07-22 0 3.600 3.600 3.630 3.580 3.610 1,036,000 3,730,020 3.6004 2.044 2.044 2.061 2.033 2.050 1,824,685 2.0442 0.00%
2008-07-21 0 3.600 3.590 3.600 3.560 3.650 2,374,000 8,535,280 3.5953 2.044 2.038 2.044 2.021 2.072 4,181,277 2.0413 0.84%
2008-07-18 0 3.570 3.570 3.580 3.520 3.660 1,285,000 4,579,000 3.5634 2.027 2.027 2.033 1.999 2.078 2,263,244 2.0232 -1.65%
2008-07-17 0 3.630 3.630 3.670 3.620 3.730 1,533,000 5,625,160 3.6694 2.061 2.061 2.084 2.055 2.118 2,700,041 2.0834 -1.09%
2008-07-16 0 3.670 3.670 3.690 3.600 3.760 1,007,052 3,676,575 3.6508 2.084 2.084 2.095 2.044 2.135 1,773,700 2.0728 -0.81%
2008-07-15 0 3.700 3.700 3.730 3.640 3.750 3,800,000 13,978,700 3.6786 2.101 2.101 2.118 2.067 2.129 6,692,861 2.0886 -2.12%
2008-07-14 0 3.780 3.720 3.780 3.500 3.800 592,000 2,190,460 3.7001 2.146 2.112 2.146 1.987 2.158 1,042,677 2.1008 0.27%
2008-07-11 0 3.770 3.750 3.770 3.700 3.780 2,718,000 10,192,420 3.7500 2.140 2.129 2.140 2.101 2.146 4,787,157 2.1291 3.01%
2008-07-10 0 3.660 3.650 3.680 3.510 3.680 1,446,000 5,215,160 3.6066 2.078 2.072 2.089 1.993 2.089 2,546,810 2.0477 0.83%
2008-07-09 0 3.630 3.620 3.630 3.520 3.650 1,214,000 4,388,920 3.6153 2.061 2.055 2.061 1.999 2.072 2,138,193 2.0526 3.71%
2008-07-08 0 3.500 3.460 3.520 3.420 3.540 432,000 1,500,140 3.4725 1.987 1.964 1.999 1.942 2.010 760,873 1.9716 -1.13%
2008-07-07 0 3.540 3.520 3.540 3.350 3.600 844,000 2,962,920 3.5106 2.010 1.999 2.010 1.902 2.044 1,486,520 1.9932 2.02%
2008-07-04 0 3.470 3.440 3.470 3.380 3.480 1,166,000 4,010,660 3.4397 1.970 1.953 1.970 1.919 1.976 2,053,651 1.9529 0.87%
2008-07-03 0 3.440 3.430 3.440 3.390 3.500 2,370,000 8,146,000 3.4371 1.953 1.947 1.953 1.925 1.987 4,174,231 1.9515 -1.99%
2008-07-02 0 3.510 3.500 3.510 3.460 3.620 4,390,000 15,404,520 3.5090 1.993 1.987 1.993 1.964 2.055 7,732,015 1.9923 -2.50%
2008-06-30 0 3.600 3.580 3.600 3.480 3.620 3,136,907 11,168,009 3.5602 2.044 2.033 2.044 1.976 2.055 5,524,969 2.0214 -1.10%
2008-06-27 0 3.640 3.630 3.640 3.550 3.660 1,561,219 5,631,427 3.6071 2.067 2.061 2.067 2.016 2.078 2,749,742 2.0480 -1.09%
2008-06-26 0 3.680 3.680 3.700 3.660 3.800 1,666,000 6,197,400 3.7199 2.089 2.089 2.101 2.078 2.158 2,934,291 2.1121 -0.81%
2008-06-25 0 3.710 3.710 3.750 3.620 3.710 564,000 2,055,100 3.6438 2.106 2.106 2.129 2.055 2.106 993,361 2.0688 2.49%
2008-06-24 0 3.620 3.600 3.620 3.590 3.680 1,134,000 4,113,420 3.6274 2.055 2.044 2.055 2.038 2.089 1,997,290 2.0595 0.28%
2008-06-23 0 3.610 3.610 3.640 3.580 3.670 1,632,000 5,906,380 3.6191 2.050 2.050 2.067 2.033 2.084 2,874,407 2.0548 -0.55%
2008-06-20 0 3.630 3.600 3.630 3.630 3.850 1,199,000 4,464,540 3.7236 2.061 2.044 2.061 2.061 2.186 2,111,774 2.1141 -3.97%
2008-06-19 0 3.780 3.750 3.760 3.750 3.850 1,251,834 4,732,959 3.7808 2.146 2.129 2.135 2.129 2.186 2,204,829 2.1466 -1.56%
2008-06-18 0 3.840 3.840 3.860 3.800 3.880 936,000 3,594,500 3.8403 2.180 2.180 2.192 2.158 2.203 1,648,557 2.1804 0.52%
2008-06-17 0 3.820 3.820 3.830 3.820 3.880 1,327,000 5,090,500 3.8361 2.169 2.169 2.175 2.169 2.203 2,337,217 2.1780 0.00%
2008-06-16 0 3.820 3.810 3.820 3.780 3.850 868,000 3,314,400 3.8184 2.169 2.163 2.169 2.146 2.186 1,528,790 2.1680 1.33%
2008-06-13 0 3.770 3.760 3.770 3.750 3.800 1,930,000 7,288,840 3.7766 2.140 2.135 2.140 2.129 2.158 3,399,269 2.1442 0.27%
2008-06-12 0 3.760 3.760 3.780 3.590 3.850 1,860,000 7,006,540 3.7670 2.135 2.135 2.146 2.038 2.186 3,275,979 2.1388 -2.59%
2008-06-11 0 3.860 3.860 3.870 3.810 3.890 2,550,000 9,829,420 3.8547 2.192 2.192 2.197 2.163 2.209 4,491,262 2.1886 1.05%
2008-06-10 0 3.820 3.820 3.830 3.820 3.940 2,682,000 10,308,360 3.8435 2.169 2.169 2.175 2.169 2.237 4,723,750 2.1822 -3.29%
2008-06-06 0 3.950 3.950 3.960 3.930 4.030 1,676,187 6,676,544 3.9832 2.243 2.243 2.248 2.231 2.288 2,952,233 2.2615 -0.75%
2008-06-05 0 3.980 3.960 3.980 3.900 4.000 2,194,000 8,658,500 3.9464 2.260 2.248 2.260 2.214 2.271 3,864,246 2.2407 1.79%
2008-06-04 0 3.910 3.900 3.910 3.870 4.000 1,835,000 7,203,640 3.9257 2.220 2.214 2.220 2.197 2.271 3,231,947 2.2289 0.26%
2008-06-03 0 3.900 3.900 3.910 3.820 3.940 1,494,000 5,781,080 3.8695 2.214 2.214 2.220 2.169 2.237 2,631,351 2.1970 -1.02%
2008-06-02 0 3.940 3.940 3.960 3.810 3.950 1,881,672 7,251,107 3.8535 2.237 2.237 2.248 2.163 2.243 3,314,150 2.1879 4.51%
2008-05-30 0 3.770 3.750 3.770 3.770 4.030 9,412,383 36,404,654 3.8677 2.140 2.129 2.140 2.140 2.288 16,577,833 2.1960 -4.80%
2008-05-29 0 3.960 3.960 3.980 3.860 3.990 1,844,521 7,291,926 3.9533 2.248 2.248 2.260 2.192 2.265 3,248,716 2.2446 1.54%
2008-05-28 0 3.900 3.890 3.900 3.870 3.960 4,774,000 18,565,140 3.8888 2.214 2.209 2.214 2.197 2.248 8,408,346 2.2079 0.26%
2008-05-27 0 3.890 3.890 3.900 3.790 3.960 7,266,000 27,597,220 3.7981 2.209 2.209 2.214 2.152 2.248 12,797,454 2.1565 3.18%
2008-05-26 0 3.770 3.760 3.770 3.680 3.920 6,457,100 24,088,942 3.7306 2.140 2.135 2.140 2.089 2.226 11,372,755 2.1181 -3.33%
2008-05-23 0 3.900 3.890 3.900 3.880 3.950 1,388,500 5,414,830 3.8998 2.214 2.209 2.214 2.203 2.243 2,445,536 2.2142 -1.02%
2008-05-22 0 3.940 3.930 3.950 3.870 4.000 2,050,000 8,005,340 3.9050 2.237 2.231 2.243 2.197 2.271 3,610,622 2.2172 -1.25%
2008-05-21 0 3.990 3.970 3.980 3.790 3.990 3,750,500 14,779,600 3.9407 2.265 2.254 2.260 2.152 2.265 6,605,677 2.2374 0.25%
2008-05-20 0 3.980 3.950 3.980 3.860 4.110 6,926,550 27,478,573 3.9671 2.260 2.243 2.260 2.192 2.334 12,199,588 2.2524 -3.16%
2008-05-19 0 4.110 4.110 4.130 4.070 4.180 2,768,000 11,416,380 4.1244 2.334 2.334 2.345 2.311 2.373 4,875,220 2.3417 0.24%
2008-05-16 0 4.100 4.090 4.150 4.080 4.150 3,487,000 14,349,770 4.1152 2.328 2.322 2.356 2.316 2.356 6,141,580 2.3365 -1.44%
2008-05-15 0 4.160 4.140 4.150 4.120 4.210 1,781,009 7,412,537 4.1620 2.362 2.351 2.356 2.339 2.390 3,136,854 2.3630 0.24%
2008-05-14 0 4.150 4.150 4.200 4.120 4.250 2,136,000 8,946,440 4.1884 2.356 2.356 2.385 2.339 2.413 3,762,092 2.3780 -1.43%
2008-05-13 0 4.210 4.210 4.230 4.120 4.290 3,638,500 15,247,530 4.1906 2.390 2.390 2.402 2.339 2.436 6,408,414 2.3793 -2.09%
2008-05-09 0 4.300 4.240 4.260 4.130 4.300 1,342,000 5,652,600 4.2121 2.441 2.407 2.419 2.345 2.441 2,363,637 2.3915 4.75%
2008-05-08 0 4.150 4.150 4.190 4.110 4.350 3,493,000 14,621,880 4.1861 2.331 2.331 2.353 2.308 2.443 6,219,589 2.3509 -2.58%
2008-05-07 0 4.260 4.250 4.260 4.250 4.570 3,574,000 15,571,800 4.3570 2.392 2.387 2.392 2.387 2.567 6,363,817 2.4469 -6.17%
2008-05-06 0 4.540 4.530 4.540 4.510 4.650 2,662,000 12,157,480 4.5670 2.550 2.544 2.550 2.533 2.611 4,739,922 2.5649 0.89%
2008-05-05 0 4.500 4.450 4.490 4.430 4.570 4,444,000 19,841,700 4.4648 2.527 2.499 2.522 2.488 2.567 7,912,927 2.5075 -0.44%
2008-05-02 0 4.520 4.520 4.530 4.520 4.660 1,771,000 8,105,580 4.5768 2.538 2.538 2.544 2.538 2.617 3,153,419 2.5704 -1.74%
2008-04-30 0 4.600 4.570 4.600 4.520 4.730 2,894,000 13,251,280 4.5789 2.583 2.567 2.583 2.538 2.656 5,153,018 2.5716 -2.75%
2008-04-29 0 4.730 4.720 4.730 4.640 4.750 3,097,000 14,552,980 4.6991 2.656 2.651 2.656 2.606 2.668 5,514,477 2.6390 2.16%
2008-04-28 0 4.630 4.610 4.630 4.500 4.650 2,887,084 13,219,706 4.5789 2.600 2.589 2.600 2.527 2.611 5,140,703 2.5716 3.12%
2008-04-25 0 4.490 4.490 4.500 4.400 4.610 1,276,000 5,745,980 4.5031 2.522 2.522 2.527 2.471 2.589 2,272,029 2.5290 -0.22%
2008-04-24 0 4.500 4.500 4.530 4.380 4.610 7,882,000 35,268,780 4.4746 2.527 2.527 2.544 2.460 2.589 14,034,584 2.5130 2.74%
2008-04-23 0 4.380 4.370 4.380 4.260 4.380 3,496,000 15,119,070 4.3247 2.460 2.454 2.460 2.392 2.460 6,224,931 2.4288 0.69%
2008-04-22 0 4.350 4.350 4.370 4.230 4.400 3,174,000 13,663,380 4.3048 2.443 2.443 2.454 2.376 2.471 5,651,582 2.4176 0.69%
2008-04-21 0 4.320 4.270 4.300 4.250 4.520 1,572,000 6,806,730 4.3300 2.426 2.398 2.415 2.387 2.538 2,799,082 2.4318 -2.26%
2008-04-18 0 4.420 4.400 4.420 4.280 4.580 2,856,000 12,494,140 4.3747 2.482 2.471 2.482 2.404 2.572 5,085,355 2.4569 1.84%
2008-04-17 0 4.340 4.340 4.350 4.280 4.390 664,000 2,863,380 4.3123 2.437 2.437 2.443 2.404 2.465 1,182,310 2.4219 -0.46%
2008-04-16 0 4.360 4.260 4.360 4.250 4.390 1,442,000 6,205,620 4.3035 2.449 2.392 2.449 2.387 2.465 2,567,606 2.4169 -0.91%
2008-04-15 0 4.400 4.400 4.420 4.200 4.430 1,282,000 5,579,500 4.3522 2.471 2.471 2.482 2.359 2.488 2,282,712 2.4442 3.53%
2008-04-14 0 4.250 4.250 4.350 4.250 4.430 1,228,000 5,323,700 4.3353 2.387 2.387 2.443 2.387 2.488 2,186,560 2.4347 -4.28%
2008-04-11 0 4.440 4.400 4.440 4.340 4.450 1,730,000 7,614,380 4.4014 2.494 2.471 2.494 2.437 2.499 3,080,415 2.4719 1.83%
2008-04-10 0 4.360 4.360 4.420 4.240 4.450 1,838,000 8,075,320 4.3935 2.449 2.449 2.482 2.381 2.499 3,272,718 2.4675 0.00%
2008-04-09 0 4.360 4.350 4.360 4.340 4.650 4,334,000 19,436,380 4.4846 2.449 2.443 2.449 2.437 2.611 7,717,063 2.5186 -0.91%
2008-04-08 0 4.400 4.400 4.450 4.350 4.580 2,902,000 13,005,740 4.4816 2.471 2.471 2.499 2.443 2.572 5,167,262 2.5169 -2.22%
2008-04-07 0 4.500 4.400 4.520 4.370 4.520 3,804,000 16,841,800 4.4274 2.527 2.471 2.538 2.454 2.538 6,773,352 2.4865 0.67%
2008-04-03 0 4.470 4.430 4.470 4.340 4.570 4,908,000 21,686,960 4.4187 2.510 2.488 2.510 2.437 2.567 8,739,119 2.4816 -2.19%
2008-04-02 0 4.570 4.550 4.570 4.550 4.760 3,660,000 16,846,540 4.6029 2.567 2.555 2.567 2.555 2.673 6,516,947 2.5850 0.44%
2008-04-01 0 4.550 4.440 4.570 4.310 4.570 2,745,000 12,212,010 4.4488 2.555 2.494 2.567 2.421 2.567 4,887,710 2.4985 3.41%
2008-03-31 0 4.400 4.400 4.410 4.320 4.490 7,346,000 32,204,740 4.3840 2.471 2.471 2.477 2.426 2.522 13,080,190 2.4621 0.92%
2008-03-28 0 4.360 4.360 4.380 4.000 4.360 5,984,000 25,413,080 4.2468 2.449 2.449 2.460 2.246 2.449 10,655,030 2.3851 10.94%
2008-03-27 0 3.930 3.900 3.930 3.820 4.000 5,730,000 22,389,460 3.9074 2.207 2.190 2.207 2.145 2.246 10,202,761 2.1945 -1.50%
2008-03-26 0 3.990 3.930 3.990 3.700 4.090 3,560,000 14,122,620 3.9670 2.241 2.207 2.241 2.078 2.297 6,338,888 2.2279 6.12%
2008-03-25 0 3.760 3.770 3.790 3.600 3.800 2,875,000 10,835,640 3.7689 2.112 2.117 2.129 2.022 2.134 5,119,187 2.1167 1.35%
2008-03-20 0 3.710 3.710 3.800 3.530 3.800 3,676,000 13,501,400 3.6729 2.084 2.084 2.134 1.982 2.134 6,545,437 2.0627 -1.33%
2008-03-19 0 3.760 3.750 3.760 3.660 3.850 7,791,000 29,322,160 3.7636 2.112 2.106 2.112 2.056 2.162 13,872,551 2.1137 1.08%
2008-03-18 0 3.720 3.750 3.760 3.450 3.860 9,892,000 35,096,760 3.5480 2.089 2.106 2.112 1.938 2.168 17,613,563 1.9926 -3.63%
2008-03-17 0 3.860 3.840 3.850 3.710 4.250 9,064,000 35,001,800 3.8616 2.168 2.157 2.162 2.084 2.387 16,139,237 2.1687 -9.18%
2008-03-14 0 4.250 4.250 4.290 4.150 4.290 2,414,000 10,169,800 4.2128 2.387 2.387 2.409 2.331 2.409 4,298,336 2.3660 -0.93%
2008-03-13 0 4.290 4.200 4.330 4.180 4.360 5,764,000 24,489,340 4.2487 2.409 2.359 2.432 2.348 2.449 10,263,301 2.3861 -2.50%
2008-03-12 0 4.400 4.360 4.400 4.290 4.520 2,752,000 12,158,620 4.4181 2.471 2.449 2.471 2.409 2.538 4,900,174 2.4813 -1.12%
2008-03-11 0 4.450 4.430 4.450 4.370 4.600 2,052,000 9,080,360 4.4251 2.499 2.488 2.499 2.454 2.583 3,653,764 2.4852 -2.41%
2008-03-10 0 4.560 4.560 4.600 4.450 4.610 2,134,000 9,648,700 4.5214 2.561 2.561 2.583 2.499 2.589 3,799,772 2.5393 -2.56%
2008-03-07 0 4.680 4.640 4.680 4.590 4.740 3,716,000 17,138,080 4.6120 2.628 2.606 2.628 2.578 2.662 6,616,660 2.5901 -1.47%
2008-03-06 0 4.750 4.710 4.770 4.650 4.770 1,815,000 8,532,800 4.7013 2.668 2.645 2.679 2.611 2.679 3,231,765 2.6403 0.64%
2008-03-05 0 4.720 4.760 4.770 4.520 4.740 4,196,000 19,369,860 4.6163 2.651 2.673 2.679 2.538 2.662 7,471,342 2.5926 1.07%
2008-03-04 0 4.670 4.670 4.700 4.600 4.840 6,893,000 32,397,320 4.7000 2.623 2.623 2.640 2.583 2.718 12,273,584 2.6396 -2.71%
2008-03-03 0 4.800 4.790 4.840 4.740 4.880 5,476,000 26,294,580 4.8018 2.696 2.690 2.718 2.662 2.741 9,750,492 2.6967 -0.62%
2008-02-29 0 4.830 4.820 4.830 4.810 4.880 8,144,000 39,482,080 4.8480 2.713 2.707 2.713 2.701 2.741 14,501,098 2.7227 -1.43%
2008-02-28 0 4.900 4.900 4.930 4.880 5.000 8,724,000 42,984,680 4.9272 2.752 2.752 2.769 2.741 2.808 15,533,838 2.7672 -1.21%
2008-02-27 0 4.960 4.950 4.960 4.930 5.110 8,399,505 41,784,115 4.9746 2.786 2.780 2.786 2.769 2.870 14,956,046 2.7938 0.20%
2008-02-26 0 4.950 4.940 4.950 4.900 5.060 2,640,000 13,075,240 4.9527 2.780 2.774 2.780 2.752 2.842 4,700,749 2.7815 -0.40%
2008-02-25 0 4.970 4.970 4.980 4.800 5.030 8,910,000 43,881,580 4.9250 2.791 2.791 2.797 2.696 2.825 15,865,027 2.7659 -1.19%
2008-02-22 0 5.030 5.030 5.040 4.900 5.050 6,248,000 31,134,260 4.9831 2.825 2.825 2.831 2.752 2.836 11,125,105 2.7986 -1.18%
2008-02-21 0 5.090 5.090 5.110 4.980 5.190 7,567,100 38,143,802 5.0407 2.859 2.859 2.870 2.797 2.915 13,473,877 2.8309 -0.78%
2008-02-20 0 5.130 5.110 5.120 5.050 5.600 11,608,000 60,170,360 5.1835 2.881 2.870 2.875 2.836 3.145 20,669,050 2.9111 -6.39%
2008-02-19 0 5.480 5.470 5.480 5.350 5.600 3,617,000 19,987,000 5.5259 3.078 3.072 3.078 3.005 3.145 6,440,382 3.1034 0.74%
2008-02-18 0 5.440 5.400 5.440 5.430 5.640 6,705,000 37,067,720 5.5284 3.055 3.033 3.055 3.050 3.167 11,938,833 3.1048 -3.37%
2008-02-15 0 5.630 5.600 5.630 5.190 5.630 5,050,000 27,861,840 5.5172 3.162 3.145 3.162 2.915 3.162 8,991,963 3.0985 6.83%
2008-02-14 0 5.270 5.250 5.270 5.170 5.400 1,482,571 7,828,361 5.2803 2.960 2.948 2.960 2.904 3.033 2,639,846 2.9655 1.74%
2008-02-13 0 5.180 5.100 5.180 5.030 5.220 1,110,000 5,696,540 5.1320 2.909 2.864 2.909 2.825 2.932 1,976,451 2.8822 3.19%
2008-02-12 0 5.020 5.010 5.030 4.980 5.150 1,535,100 7,760,947 5.0557 2.819 2.814 2.825 2.797 2.892 2,733,379 2.8393 1.21%
2008-02-11 0 4.960 4.930 5.000 4.950 5.170 560,000 2,811,240 5.0201 2.786 2.769 2.808 2.780 2.904 997,129 2.8193 -3.69%
2008-02-06 0 5.150 5.100 5.170 5.030 5.180 1,018,000 5,188,560 5.0968 2.892 2.864 2.904 2.825 2.909 1,812,637 2.8624 -2.28%
2008-02-05 0 5.270 5.270 5.280 5.250 5.370 1,960,000 10,378,860 5.2953 2.960 2.960 2.965 2.948 3.016 3,489,950 2.9739 -0.38%
2008-02-04 0 5.290 5.220 5.300 5.110 5.400 3,415,000 17,941,680 5.2538 2.971 2.932 2.977 2.870 3.033 6,080,703 2.9506 4.34%
2008-02-01 0 5.070 5.070 5.080 4.780 5.200 4,200,000 20,989,422 4.9975 2.847 2.847 2.853 2.685 2.920 7,478,464 2.8066 1.81%
2008-01-31 0 4.980 4.930 4.980 4.750 5.070 10,821,000 53,047,210 4.9022 2.797 2.769 2.797 2.668 2.847 19,267,728 2.7532 1.01%
2008-01-30 0 4.930 4.920 4.930 4.850 5.170 4,958,000 24,517,900 4.9451 2.769 2.763 2.769 2.724 2.904 8,828,149 2.7772 -3.90%
2008-01-29 0 5.130 5.130 5.150 5.040 5.350 2,994,000 15,328,000 5.1196 2.881 2.881 2.892 2.831 3.005 5,331,076 2.8752 -1.35%
2008-01-28 0 5.200 5.180 5.250 5.060 5.290 3,230,000 16,751,640 5.1863 2.920 2.909 2.948 2.842 2.971 5,751,295 2.9127 -0.38%
2008-01-25 0 5.220 5.220 5.230 5.110 5.380 3,962,442 20,565,286 5.1901 2.932 2.932 2.937 2.870 3.021 7,055,471 2.9148 1.95%
2008-01-24 0 5.120 5.060 5.120 4.990 5.300 9,396,000 47,944,180 5.1026 2.875 2.842 2.875 2.802 2.977 16,730,392 2.8657 -2.48%
2008-01-23 0 5.250 5.240 5.250 5.050 5.480 7,824,000 40,416,240 5.1657 2.948 2.943 2.948 2.836 3.078 13,931,310 2.9011 3.35%
2008-01-22 0 5.080 5.060 5.090 4.800 5.200 6,022,708 30,060,644 4.9912 2.853 2.842 2.859 2.696 2.920 10,723,953 2.8031 -6.79%
2008-01-21 0 5.450 5.440 5.460 5.100 5.590 4,477,000 24,376,540 5.4448 3.061 3.055 3.066 2.864 3.139 7,971,686 3.0579 -4.05%
2008-01-18 0 5.680 5.650 5.680 5.500 5.900 9,704,000 55,549,360 5.7244 3.190 3.173 3.190 3.089 3.314 17,278,813 3.2149 -4.86%
2008-01-17 0 5.970 5.920 5.970 5.200 5.980 18,842,792 108,243,001 5.7445 3.353 3.325 3.353 2.920 3.358 33,551,224 3.2262 -2.29%
2008-01-16 0 6.110 6.090 6.110 5.830 6.450 6,681,000 40,876,420 6.1183 3.431 3.420 3.431 3.274 3.622 11,896,099 3.4361 -1.13%
2008-01-15 0 6.180 6.170 6.180 6.180 6.410 5,575,333 35,060,065 6.2884 3.471 3.465 3.471 3.471 3.600 9,927,363 3.5317 -1.12%
2008-01-14 0 6.250 6.250 6.270 6.140 6.500 5,990,000 37,557,140 6.2700 3.510 3.510 3.521 3.448 3.650 10,665,714 3.5213 -3.10%
2008-01-11 0 6.450 6.430 6.450 6.380 6.530 5,721,877 36,895,365 6.4481 3.622 3.611 3.622 3.583 3.667 10,188,298 3.6213 -1.53%
2008-01-10 0 6.550 6.530 6.550 6.360 6.690 12,261,102 79,699,112 6.5002 3.679 3.667 3.679 3.572 3.757 21,831,954 3.6506 -2.24%
2008-01-09 0 6.700 6.700 6.720 6.420 6.740 13,613,600 90,422,110 6.6420 3.763 3.763 3.774 3.606 3.785 24,240,194 3.7303 1.36%
2008-01-08 0 6.610 6.610 6.650 6.600 6.960 22,150,800 150,906,056 6.8127 3.712 3.712 3.735 3.707 3.909 39,441,419 3.8261 -3.50%
2008-01-07 0 6.850 6.850 6.860 6.300 6.920 31,849,520 215,598,706 6.7693 3.847 3.847 3.853 3.538 3.886 56,710,830 3.8017 6.37%
2008-01-04 0 6.440 6.430 6.440 6.230 6.580 20,023,714 128,941,810 6.4395 3.617 3.611 3.617 3.499 3.695 35,653,958 3.6165 4.89%
2008-01-03 0 6.140 6.140 6.150 5.780 6.270 17,565,000 107,733,290 6.1334 3.448 3.448 3.454 3.246 3.521 31,276,004 3.4446 5.68%
2008-01-02 0 5.810 5.800 5.810 5.740 5.930 2,112,012 12,385,991 5.8645 3.263 3.257 3.263 3.224 3.330 3,760,620 3.2936 0.00%
2007-12-31 0 5.810 5.780 5.810 5.620 5.860 838,685 4,873,005 5.8103 3.263 3.246 3.263 3.156 3.291 1,493,351 3.2631 0.87%
2007-12-28 0 5.760 5.750 5.760 5.650 5.840 1,098,000 6,341,360 5.7754 3.235 3.229 3.235 3.173 3.280 1,955,084 3.2435 -2.21%
2007-12-27 0 5.890 5.860 5.890 5.650 5.950 4,848,000 28,608,740 5.9011 3.308 3.291 3.308 3.173 3.342 8,632,284 3.3142 2.26%
2007-12-24 0 5.760 5.710 5.760 5.680 5.850 1,646,000 9,492,080 5.7668 3.235 3.207 3.235 3.190 3.285 2,930,846 3.2387 1.77%
2007-12-21 0 5.660 5.610 5.630 5.500 5.720 2,269,414 12,804,102 5.6420 3.179 3.151 3.162 3.089 3.212 4,040,888 3.1686 0.89%
2007-12-20 0 5.610 5.600 5.620 5.600 5.800 1,892,000 10,669,780 5.6394 3.151 3.145 3.156 3.145 3.257 3,368,870 3.1672 -1.58%
2007-12-19 0 5.700 5.700 5.720 5.420 5.700 2,889,000 16,065,320 5.5609 3.201 3.201 3.212 3.044 3.201 5,144,115 3.1230 4.59%
2007-12-18 0 5.450 5.450 5.460 5.280 5.460 4,368,000 23,574,694 5.3971 3.061 3.061 3.066 2.965 3.066 7,777,602 3.0311 -0.55%
2007-12-17 0 5.480 5.460 5.480 5.410 5.560 2,428,000 13,354,400 5.5002 3.078 3.066 3.078 3.038 3.123 4,323,264 3.0890 -1.79%
2007-12-14 0 5.580 5.580 5.600 5.490 5.700 3,864,000 21,462,280 5.5544 3.134 3.134 3.145 3.083 3.201 6,880,187 3.1194 -1.24%
2007-12-13 0 5.650 5.640 5.650 5.580 5.740 7,660,000 43,292,200 5.6517 3.173 3.167 3.173 3.134 3.224 13,639,294 3.1741 0.00%
2007-12-12 0 5.650 5.640 5.650 5.640 5.750 5,482,000 30,987,780 5.6526 3.173 3.167 3.173 3.167 3.229 9,761,176 3.1746 -1.74%
2007-12-11 0 5.750 5.710 5.750 5.650 5.800 4,942,974 28,216,807 5.7085 3.229 3.207 3.229 3.173 3.257 8,801,393 3.2059 0.52%
2007-12-10 0 5.720 5.720 5.760 5.530 5.800 2,792,000 16,067,080 5.7547 3.212 3.212 3.235 3.106 3.257 4,971,398 3.2319 -1.89%
2007-12-07 0 5.830 5.800 5.830 5.680 5.850 1,924,000 11,085,089 5.7615 3.274 3.257 3.274 3.190 3.285 3,425,849 3.2357 1.57%
2007-12-06 0 5.740 5.730 5.740 5.670 5.830 4,010,000 22,951,360 5.7235 3.224 3.218 3.224 3.184 3.274 7,140,152 3.2144 -1.54%
2007-12-05 0 5.830 5.820 5.830 5.660 5.870 3,236,000 18,680,680 5.7728 3.274 3.269 3.274 3.179 3.297 5,761,978 3.2421 3.00%
2007-12-04 0 5.660 5.660 5.720 5.660 5.900 3,318,000 19,087,920 5.7528 3.179 3.179 3.212 3.179 3.314 5,907,986 3.2309 -2.41%
2007-12-03 0 5.800 5.790 5.800 5.800 6.010 3,664,000 21,459,901 5.8570 3.257 3.252 3.257 3.257 3.375 6,524,069 3.2893 -0.17%
2007-11-30 0 5.810 5.800 5.810 5.650 5.920 5,840,000 34,016,300 5.8247 3.263 3.257 3.263 3.173 3.325 10,398,626 3.2712 -1.19%
2007-11-29 0 5.880 5.860 5.870 5.800 5.950 4,112,000 24,208,660 5.8873 3.302 3.291 3.297 3.257 3.342 7,321,772 3.3064 5.00%
2007-11-28 0 5.600 5.570 5.640 5.600 5.780 4,728,006 26,768,253 5.6616 3.145 3.128 3.167 3.145 3.246 8,418,624 3.1796 1.63%
2007-11-27 0 5.510 5.510 5.520 5.450 5.680 9,247,616 50,985,286 5.5133 3.094 3.094 3.100 3.061 3.190 16,466,182 3.0964 -2.82%
2007-11-26 0 5.670 5.670 5.690 5.570 5.700 5,220,000 29,311,760 5.6153 3.184 3.184 3.196 3.128 3.201 9,294,662 3.1536 1.61%
2007-11-23 0 5.580 5.580 5.590 5.570 5.660 9,016,000 50,809,840 5.6355 3.134 3.134 3.139 3.128 3.179 16,053,769 3.1650 -1.24%
2007-11-22 0 5.650 5.640 5.650 5.550 5.750 9,811,283 55,437,727 5.6504 3.173 3.167 3.173 3.117 3.229 17,469,839 3.1733 -1.74%
2007-11-21 0 5.750 5.750 5.780 5.640 6.000 3,646,000 21,090,340 5.7845 3.229 3.229 3.246 3.167 3.370 6,492,019 3.2487 -2.54%
2007-11-20 0 5.900 5.860 5.900 5.610 5.920 7,114,000 41,082,760 5.7749 3.314 3.291 3.314 3.151 3.325 12,667,093 3.2433 0.17%
2007-11-19 0 5.890 5.880 5.890 5.800 5.980 4,968,002 29,172,372 5.8721 3.308 3.302 3.308 3.257 3.358 8,845,958 3.2978 1.03%
2007-11-16 0 5.830 5.800 5.840 5.760 5.990 3,454,606 20,194,767 5.8458 3.274 3.257 3.280 3.235 3.364 6,151,225 3.2830 -0.68%
2007-11-15 0 5.870 5.940 5.950 5.850 6.000 6,422,000 38,095,520 5.9320 3.297 3.336 3.342 3.285 3.370 11,434,927 3.3315 -2.17%
2007-11-14 0 6.000 5.990 6.000 5.850 6.050 7,356,000 44,113,880 5.9970 3.370 3.364 3.370 3.285 3.398 13,097,995 3.3680 2.92%
2007-11-13 0 5.830 5.800 5.830 5.530 5.870 6,304,000 35,629,360 5.6519 3.274 3.257 3.274 3.106 3.297 11,224,818 3.1742 2.28%
2007-11-12 0 5.700 5.680 5.740 5.400 5.800 5,213,380 29,497,980 5.6581 3.201 3.190 3.224 3.033 3.257 9,282,875 3.1777 -2.73%
2007-11-09 0 5.860 5.860 5.890 5.830 6.050 5,610,000 33,572,140 5.9843 3.291 3.291 3.308 3.274 3.398 9,989,091 3.3609 -3.14%
2007-11-08 0 6.050 6.030 6.040 5.950 6.140 5,548,000 33,613,160 6.0586 3.398 3.387 3.392 3.342 3.448 9,878,695 3.4026 -1.63%
2007-11-07 0 6.150 6.130 6.180 6.050 6.300 9,997,000 61,731,840 6.1750 3.454 3.443 3.471 3.398 3.538 17,800,525 3.4680 3.36%
2007-11-06 0 5.950 5.900 5.910 5.850 6.130 10,087,018 60,706,164 6.0182 3.342 3.314 3.319 3.285 3.443 17,960,810 3.3799 0.85%
2007-11-05 0 5.900 5.900 5.910 5.860 6.250 12,702,000 76,473,180 6.0206 3.314 3.314 3.319 3.291 3.510 22,617,012 3.3812 -3.75%
2007-11-02 0 6.130 6.130 6.150 5.600 6.300 21,258,176 128,933,312 6.0651 3.443 3.443 3.454 3.145 3.538 37,852,024 3.4062 1.49%
2007-11-01 0 6.040 6.050 6.060 6.000 6.220 26,633,380 162,460,281 6.0999 3.392 3.398 3.403 3.370 3.493 47,423,041 3.4258 2.72%
2007-10-31 0 5.880 5.860 5.880 5.600 5.950 30,038,600 175,913,478 5.8562 3.302 3.291 3.302 3.145 3.342 53,486,330 3.2889 4.44%
2007-10-30 0 5.630 5.660 5.670 5.300 5.800 59,915,000 336,489,950 5.6161 3.162 3.179 3.184 2.977 3.257 106,683,849 3.1541 7.24%
2007-10-29 0 5.250 5.260 5.270 5.020 5.310 21,335,000 111,159,520 5.2102 2.948 2.954 2.960 2.819 2.982 37,988,816 2.9261 4.58%
2007-10-26 0 5.020 5.020 5.030 4.900 5.060 4,495,000 22,510,140 5.0078 2.819 2.819 2.825 2.752 2.842 8,003,737 2.8125 1.01%
2007-10-25 0 4.970 4.970 4.980 4.770 5.000 8,666,000 42,339,640 4.8857 2.791 2.791 2.797 2.679 2.808 15,430,564 2.7439 0.20%
2007-10-24 0 4.960 4.960 4.970 4.950 5.030 7,886,004 39,339,039 4.9885 2.786 2.786 2.791 2.780 2.825 14,041,713 2.8016 -1.20%
2007-10-23 0 5.020 5.020 5.030 5.000 5.050 8,846,000 44,345,780 5.0131 2.819 2.819 2.825 2.808 2.836 15,751,069 2.8154 0.00%
2007-10-22 0 5.020 5.020 5.030 4.960 5.040 8,489,600 42,556,232 5.0127 2.819 2.819 2.825 2.786 2.831 15,116,468 2.8152 -2.71%
2007-10-18 0 5.160 5.150 5.170 5.120 5.200 6,630,000 34,161,500 5.1526 2.898 2.892 2.904 2.875 2.920 11,805,289 2.8937 0.78%
2007-10-17 0 5.120 5.130 5.140 5.050 5.180 8,957,000 45,476,900 5.0772 2.875 2.881 2.887 2.836 2.909 15,948,715 2.8514 -0.97%
2007-10-16 0 5.170 5.170 5.190 5.060 5.200 6,907,000 35,512,320 5.1415 2.904 2.904 2.915 2.842 2.920 12,298,512 2.8875 1.37%
2007-10-15 0 5.100 5.070 5.090 5.030 5.140 8,081,000 40,966,570 5.0695 2.864 2.847 2.859 2.825 2.887 14,388,921 2.8471 -0.39%
2007-10-12 0 5.120 5.110 5.120 5.040 5.190 7,804,000 39,711,460 5.0886 2.875 2.870 2.875 2.831 2.915 13,895,698 2.8578 -1.54%
2007-10-11 0 5.200 5.200 5.210 5.120 5.220 7,260,248 37,539,522 5.1706 2.920 2.920 2.926 2.875 2.932 12,927,501 2.9038 1.17%
2007-10-10 0 5.140 5.140 5.150 5.120 5.250 7,157,000 36,795,570 5.1412 2.887 2.887 2.892 2.875 2.948 12,743,659 2.8874 -0.58%
2007-10-09 0 5.170 5.120 5.170 5.050 5.170 4,877,000 24,908,120 5.1073 2.904 2.875 2.904 2.836 2.904 8,683,921 2.8683 0.78%
2007-10-08 0 5.130 5.120 5.130 5.080 5.250 7,261,604 37,296,885 5.1362 2.881 2.875 2.881 2.853 2.948 12,929,915 2.8845 -0.77%
2007-10-05 0 5.170 5.120 5.180 5.070 5.230 10,558,004 54,882,680 5.1982 2.904 2.875 2.909 2.847 2.937 18,799,441 2.9194 0.00%
2007-10-04 0 5.170 5.170 5.180 5.030 5.200 12,681,900 65,028,600 5.1277 2.904 2.904 2.909 2.825 2.920 22,581,222 2.8798 0.19%
2007-10-03 0 5.160 5.160 5.170 5.080 5.300 15,483,204 80,400,861 5.1928 2.898 2.898 2.904 2.853 2.977 27,569,186 2.9163 -0.19%
2007-10-02 0 5.170 5.170 5.200 4.910 5.250 21,948,500 112,487,280 5.1251 2.904 2.904 2.920 2.758 2.948 39,081,206 2.8783 4.66%
2007-09-28 0 4.940 4.940 4.950 4.880 4.980 13,074,000 64,181,480 4.9091 2.774 2.774 2.780 2.741 2.797 23,279,390 2.7570 -0.20%
2007-09-27 0 4.950 4.960 4.970 4.770 4.980 12,382,000 60,297,680 4.8698 2.780 2.786 2.791 2.679 2.797 22,047,224 2.7349 2.06%
2007-09-25 0 4.850 4.840 4.850 4.830 4.940 7,208,897 35,076,611 4.8657 2.724 2.718 2.724 2.713 2.774 12,836,066 2.7327 -1.82%
2007-09-24 0 4.940 4.940 4.950 4.850 5.000 12,433,800 60,919,516 4.8995 2.774 2.774 2.780 2.724 2.808 22,139,458 2.7516 -1.20%
2007-09-21 0 5.000 4.990 5.000 4.880 5.000 8,158,000 40,476,440 4.9616 2.808 2.802 2.808 2.741 2.808 14,526,026 2.7865 1.21%
2007-09-20 0 4.940 4.940 4.950 4.850 5.080 23,162,000 114,287,140 4.9343 2.774 2.774 2.780 2.724 2.853 41,241,948 2.7711 -1.79%
2007-09-19 0 5.030 5.020 5.030 4.980 5.450 28,413,000 144,959,090 5.1019 2.825 2.819 2.825 2.797 3.061 50,591,808 2.8653 -4.91%
2007-09-18 0 5.290 5.280 5.290 5.210 5.420 8,266,000 43,781,440 5.2966 2.971 2.965 2.971 2.926 3.044 14,718,329 2.9746 -2.04%
2007-09-17 0 5.400 5.400 5.430 5.350 5.680 24,906,000 138,068,770 5.5436 3.033 3.033 3.050 3.005 3.190 44,347,291 3.1134 2.08%
2007-09-14 0 5.290 5.280 5.290 5.140 5.310 12,089,000 62,742,270 5.1900 2.971 2.965 2.971 2.887 2.982 21,525,512 2.9148 2.92%
2007-09-13 0 5.140 5.130 5.140 5.050 5.160 5,107,000 26,168,560 5.1241 2.887 2.881 2.887 2.836 2.898 9,093,456 2.8777 0.39%
2007-09-12 0 5.120 5.110 5.120 5.080 5.160 3,453,000 17,647,000 5.1106 2.875 2.870 2.875 2.853 2.898 6,148,366 2.8702 1.19%
2007-09-11 0 5.060 5.080 5.090 5.030 5.170 6,556,000 33,388,030 5.0927 2.842 2.853 2.859 2.825 2.904 11,673,526 2.8601 0.20%
2007-09-10 0 5.050 5.030 5.050 4.940 5.050 4,797,000 24,035,610 5.0106 2.836 2.825 2.836 2.774 2.836 8,541,474 2.8140 -0.59%
2007-09-07 0 5.080 5.080 5.090 5.050 5.140 5,944,000 30,242,440 5.0879 2.853 2.853 2.859 2.836 2.887 10,583,807 2.8574 -0.97%
2007-09-06 0 5.130 5.120 5.130 5.080 5.170 5,576,000 28,626,200 5.1338 2.881 2.875 2.881 2.853 2.904 9,928,551 2.8832 -0.77%
2007-09-05 0 5.170 5.160 5.170 5.050 5.180 13,988,000 71,674,630 5.1240 2.904 2.898 2.904 2.836 2.909 24,906,846 2.8777 2.78%
2007-09-04 0 5.030 5.020 5.030 5.000 5.090 5,322,000 26,772,300 5.0305 2.825 2.819 2.825 2.808 2.859 9,476,282 2.8252 0.40%
2007-09-03 0 5.010 5.000 5.010 4.900 5.140 8,095,160 40,696,520 5.0273 2.814 2.808 2.814 2.752 2.887 14,414,134 2.8234 0.80%
2007-08-31 0 4.970 4.980 4.990 4.900 5.060 6,989,000 34,977,440 5.0046 2.791 2.797 2.802 2.752 2.842 12,444,520 2.8107 -0.60%
2007-08-30 0 5.000 4.990 5.000 4.800 5.150 7,203,295 36,019,283 5.0004 2.808 2.802 2.808 2.696 2.892 12,826,091 2.8083 -0.60%
2007-08-29 0 5.030 5.000 5.030 4.600 5.080 7,283,000 35,631,570 4.8924 2.825 2.808 2.825 2.583 2.853 12,968,013 2.7477 -1.37%
2007-08-28 0 5.100 5.080 5.110 5.000 5.170 13,428,000 68,233,280 5.0814 2.864 2.853 2.870 2.808 2.904 23,909,717 2.8538 1.80%
2007-08-27 0 5.010 5.000 5.010 4.830 5.040 10,953,313 54,354,988 4.9624 2.814 2.808 2.814 2.713 2.831 19,503,323 2.7870 4.81%
2007-08-24 0 4.780 4.760 4.780 4.650 4.800 4,716,000 22,259,860 4.7201 2.685 2.673 2.685 2.611 2.696 8,397,247 2.6509 1.06%
2007-08-23 0 4.730 4.730 4.740 4.530 4.740 10,633,240 49,724,016 4.6763 2.656 2.656 2.662 2.544 2.662 18,933,405 2.6263 5.11%
2007-08-22 0 4.500 4.500 4.520 4.380 4.590 6,888,000 30,745,660 4.4637 2.527 2.527 2.538 2.460 2.578 12,264,681 2.5068 0.00%
2007-08-21 0 4.500 4.490 4.500 4.490 4.750 4,236,000 19,618,080 4.6313 2.527 2.522 2.527 2.522 2.668 7,542,565 2.6010 -1.32%
2007-08-20 0 4.560 4.560 4.600 4.350 4.600 5,988,000 26,846,020 4.4833 2.561 2.561 2.583 2.443 2.583 10,662,153 2.5179 7.80%
2007-08-17 0 4.230 4.230 4.250 3.600 4.440 8,612,000 35,065,620 4.0717 2.376 2.376 2.387 2.022 2.494 15,334,412 2.2867 -4.94%
2007-08-16 0 4.450 4.450 4.460 4.280 4.700 11,433,000 50,503,360 4.4173 2.499 2.499 2.505 2.404 2.640 20,357,447 2.4808 -6.12%
2007-08-15 0 4.740 4.740 4.750 4.670 4.870 9,294,000 44,193,280 4.7550 2.662 2.662 2.668 2.623 2.735 16,548,772 2.6705 -3.46%
2007-08-14 0 4.910 4.900 4.910 4.870 4.930 5,287,000 25,894,830 4.8978 2.758 2.752 2.758 2.735 2.769 9,413,962 2.7507 -0.20%
2007-08-13 0 4.920 4.920 4.930 4.850 4.940 5,093,000 24,950,180 4.8989 2.763 2.763 2.769 2.724 2.774 9,068,528 2.7513 1.23%
2007-08-10 0 4.860 4.850 4.860 4.760 4.890 7,609,000 36,688,210 4.8217 2.729 2.724 2.729 2.673 2.746 13,548,484 2.7079 -2.21%
2007-08-09 0 4.970 5.000 5.010 4.900 5.060 21,286,000 106,034,840 4.9814 2.791 2.808 2.814 2.752 2.842 37,901,567 2.7976 3.11%
2007-08-08 0 4.820 4.820 4.830 4.800 5.020 17,587,000 86,434,240 4.9147 2.707 2.707 2.713 2.696 2.819 31,315,177 2.7601 -0.21%
2007-08-07 0 4.830 4.820 4.830 4.740 4.950 9,406,000 45,412,640 4.8281 2.713 2.707 2.713 2.662 2.780 16,748,198 2.7115 0.00%
2007-08-06 0 4.830 4.830 4.850 4.700 4.850 5,575,000 26,632,890 4.7772 2.713 2.713 2.724 2.640 2.724 9,926,771 2.6829 -0.41%
2007-08-03 0 4.850 4.840 4.850 4.800 4.950 6,937,000 33,581,180 4.8409 2.724 2.718 2.724 2.696 2.780 12,351,930 2.7187 -1.02%
2007-08-02 0 4.900 4.870 4.900 4.800 5.100 12,763,000 62,247,660 4.8772 2.752 2.735 2.752 2.696 2.864 22,725,627 2.7391 -2.20%
2007-08-01 0 5.010 5.010 5.020 4.920 5.240 13,984,000 70,653,160 5.0524 2.814 2.814 2.819 2.763 2.943 24,899,724 2.8375 -4.21%
2007-07-31 0 5.230 5.230 5.240 5.100 5.300 9,036,562 47,358,536 5.2408 2.937 2.937 2.943 2.864 2.977 16,090,382 2.9433 1.75%
2007-07-30 0 5.140 5.130 5.140 5.060 5.160 7,840,000 39,886,740 5.0876 2.887 2.881 2.887 2.842 2.898 13,959,799 2.8573 -0.77%
2007-07-27 0 5.180 5.170 5.180 5.000 5.200 8,933,500 45,851,920 5.1326 2.909 2.904 2.909 2.808 2.920 15,906,871 2.8825 -2.26%
2007-07-26 0 5.300 5.290 5.320 5.260 5.410 9,377,000 50,012,380 5.3335 2.977 2.971 2.988 2.954 3.038 16,696,561 2.9954 -1.30%
2007-07-25 0 5.370 5.360 5.370 5.310 5.400 11,468,000 61,393,980 5.3535 3.016 3.010 3.016 2.982 3.033 20,419,768 3.0066 -1.29%
2007-07-24 0 5.440 5.430 5.450 5.420 5.540 8,758,893 47,798,793 5.4572 3.055 3.050 3.061 3.044 3.111 15,595,968 3.0648 -1.27%
2007-07-23 0 5.510 5.490 5.510 5.410 5.520 8,202,800 44,820,596 5.4641 3.094 3.083 3.094 3.038 3.100 14,605,796 3.0687 -0.36%
2007-07-20 0 5.530 5.520 5.530 5.410 5.550 6,256,000 34,244,080 5.4738 3.106 3.100 3.106 3.038 3.117 11,139,350 3.0742 0.73%
2007-07-19 0 5.490 5.490 5.500 5.390 5.500 4,086,000 22,326,000 5.4640 3.083 3.083 3.089 3.027 3.089 7,275,477 3.0687 0.00%
2007-07-18 0 5.490 5.480 5.490 5.390 5.500 6,978,000 38,104,580 5.4607 3.083 3.078 3.083 3.027 3.089 12,424,934 3.0668 -0.18%
2007-07-17 0 5.500 5.470 5.500 5.360 5.530 4,698,000 25,678,360 5.4658 3.089 3.072 3.089 3.010 3.106 8,365,196 3.0697 1.10%
2007-07-16 0 5.440 5.430 5.440 5.380 5.510 11,137,998 60,207,429 5.4056 3.055 3.050 3.055 3.021 3.094 19,832,171 3.0358 -0.73%
2007-07-13 0 5.480 5.470 5.480 5.360 5.610 12,461,000 68,092,660 5.4645 3.078 3.072 3.078 3.010 3.151 22,187,890 3.0689 -0.90%
2007-07-12 0 5.530 5.530 5.540 5.520 5.730 10,939,000 61,487,320 5.6209 3.106 3.106 3.111 3.100 3.218 19,477,837 3.1568 -2.81%
2007-07-11 0 5.690 5.690 5.700 5.600 5.730 9,521,900 54,058,012 5.6772 3.196 3.196 3.201 3.145 3.218 16,954,568 3.1884 -1.56%
2007-07-10 0 5.780 5.750 5.780 5.650 5.800 18,707,856 106,892,982 5.7138 3.246 3.229 3.246 3.173 3.257 33,310,959 3.2089 1.40%
2007-07-09 0 5.700 5.700 5.710 5.420 5.750 30,931,998 174,692,269 5.6476 3.201 3.201 3.207 3.044 3.229 55,077,103 3.1718 5.75%
2007-07-06 0 5.390 5.380 5.400 5.300 5.420 7,178,000 38,571,140 5.3735 3.027 3.021 3.033 2.977 3.044 12,781,051 3.0178 0.19%
2007-07-05 0 5.380 5.360 5.380 5.340 5.430 10,899,000 58,820,710 5.3969 3.021 3.010 3.021 2.999 3.050 19,406,614 3.0310 0.00%
2007-07-04 0 5.380 5.370 5.380 5.330 5.420 12,072,000 64,863,900 5.3731 3.021 3.016 3.021 2.993 3.044 21,495,242 3.0176 0.37%
2007-07-03 0 5.360 5.350 5.370 5.280 5.420 12,122,000 65,014,340 5.3633 3.010 3.005 3.016 2.965 3.044 21,584,271 3.0121 0.94%
2007-06-29 0 5.310 5.300 5.310 5.270 5.390 6,775,000 35,965,880 5.3086 2.982 2.977 2.982 2.960 3.027 12,063,475 2.9814 -0.75%
2007-06-28 0 5.350 5.350 5.360 5.320 5.490 9,182,000 49,403,840 5.3805 3.005 3.005 3.010 2.988 3.083 16,349,347 3.0218 -0.74%
2007-06-27 0 5.390 5.390 5.400 5.250 5.480 15,451,000 82,538,180 5.3419 3.027 3.027 3.033 2.948 3.078 27,511,844 3.0001 1.70%
2007-06-26 0 5.300 5.290 5.300 5.260 5.450 13,894,000 74,179,680 5.3390 2.977 2.971 2.977 2.954 3.061 24,739,471 2.9984 -2.57%
2007-06-25 0 5.440 5.440 5.450 5.330 5.600 40,621,000 222,356,484 5.4739 3.055 3.055 3.061 2.993 3.145 72,329,210 3.0742 2.26%
2007-06-22 0 5.320 5.320 5.340 5.110 5.450 64,349,000 340,488,980 5.2913 2.988 2.988 2.999 2.870 3.061 114,578,970 2.9717 8.35%
2007-06-21 0 4.910 4.910 4.920 4.850 4.910 13,494,820 65,841,404 4.8790 2.758 2.758 2.763 2.724 2.758 24,028,696 2.7401 2.29%
2007-06-20 0 4.800 4.780 4.810 4.650 4.910 23,943,000 114,428,920 4.7792 2.696 2.685 2.701 2.611 2.758 42,632,586 2.6841 2.56%
2007-06-18 0 4.680 4.670 4.680 4.670 4.770 9,059,000 42,618,120 4.7045 2.628 2.623 2.628 2.623 2.679 16,130,334 2.6421 0.43%
2007-06-15 0 4.660 4.650 4.660 4.650 4.750 9,650,800 45,366,736 4.7008 2.617 2.611 2.617 2.611 2.668 17,184,086 2.6400 -1.06%
2007-06-14 0 4.710 4.710 4.720 4.700 4.780 11,428,000 53,954,800 4.7213 2.645 2.645 2.651 2.640 2.685 20,348,544 2.6515 0.00%
2007-06-13 0 4.710 4.720 4.730 4.700 4.790 8,973,720 42,404,108 4.7254 2.645 2.651 2.656 2.640 2.690 15,978,486 2.6538 -1.26%
2007-06-12 0 4.770 4.790 4.800 4.610 4.800 10,868,000 51,189,370 4.7101 2.679 2.690 2.696 2.589 2.696 19,351,416 2.6453 0.00%
2007-06-11 0 4.770 4.760 4.770 4.760 4.880 9,042,000 43,411,260 4.8011 2.679 2.673 2.679 2.673 2.741 16,100,064 2.6963 -1.04%
2007-06-08 0 4.820 4.820 4.830 4.760 4.850 13,206,000 63,262,276 4.7904 2.707 2.707 2.713 2.673 2.724 23,514,427 2.6904 -0.21%
2007-06-07 0 4.830 4.830 4.840 4.830 4.930 14,553,000 70,617,170 4.8524 2.713 2.713 2.718 2.713 2.769 25,912,877 2.7252 -1.43%
2007-06-06 0 4.900 4.890 4.900 4.850 5.000 19,950,000 98,315,920 4.9281 2.752 2.746 2.752 2.724 2.808 35,522,704 2.7677 1.03%
2007-06-05 0 4.850 4.840 4.850 4.790 4.900 12,610,000 61,035,760 4.8403 2.724 2.718 2.724 2.690 2.752 22,453,198 2.7184 0.41%
2007-06-04 0 4.830 4.820 4.830 4.820 5.020 13,174,000 64,301,460 4.8809 2.713 2.707 2.713 2.707 2.819 23,457,448 2.7412 -2.82%
2007-06-01 0 4.970 4.970 4.980 4.940 5.070 4,984,000 24,834,200 4.9828 2.791 2.791 2.797 2.774 2.847 8,874,444 2.7984 -1.19%
2007-05-31 0 5.030 5.010 5.030 4.900 5.060 6,047,000 30,169,570 4.9892 2.825 2.814 2.825 2.752 2.842 10,767,207 2.8020 1.82%
2007-05-30 0 4.940 4.920 4.930 4.820 5.050 11,738,840 57,571,083 4.9043 2.774 2.763 2.769 2.707 2.836 20,902,022 2.7543 -2.18%
2007-05-29 0 5.050 5.050 5.080 5.030 5.150 4,588,000 23,300,960 5.0787 2.836 2.836 2.853 2.825 2.892 8,169,332 2.8522 -0.20%
2007-05-28 0 5.060 5.050 5.070 5.050 5.180 6,264,000 31,937,740 5.0986 2.842 2.836 2.847 2.836 2.909 11,153,595 2.8634 -0.20%
2007-05-25 0 5.070 5.070 5.080 5.020 5.100 6,522,000 32,843,180 5.0358 2.847 2.847 2.853 2.819 2.864 11,612,986 2.8281 -1.17%
2007-05-23 0 5.130 5.130 5.140 5.080 5.150 6,234,000 31,801,740 5.1013 2.881 2.881 2.887 2.853 2.892 11,100,177 2.8650 0.79%
2007-05-22 0 5.090 5.080 5.090 5.060 5.200 8,876,000 45,352,660 5.1096 2.859 2.853 2.859 2.842 2.920 15,804,487 2.8696 -2.12%
2007-05-21 0 5.200 5.190 5.200 5.110 5.220 2,743,142 14,238,524 5.1906 2.920 2.915 2.920 2.870 2.932 4,884,402 2.9151 0.00%
2007-05-18 0 5.200 5.200 5.210 5.140 5.220 3,790,000 19,628,020 5.1789 2.920 2.920 2.926 2.887 2.932 6,748,423 2.9085 -0.38%
2007-05-17 0 5.220 5.200 5.210 5.120 5.380 11,902,000 62,337,200 5.2375 2.932 2.920 2.926 2.875 3.021 21,192,542 2.9415 -0.95%
2007-05-16 0 5.270 5.270 5.280 5.200 5.360 12,708,000 67,268,820 5.2934 2.960 2.960 2.965 2.920 3.010 22,627,695 2.9729 1.93%
2007-05-15 0 5.170 5.160 5.170 5.140 5.410 13,328,000 70,732,100 5.3070 2.904 2.898 2.904 2.887 3.038 23,731,659 2.9805 -1.90%
2007-05-14 0 5.270 5.250 5.270 5.120 5.280 10,698,000 55,482,080 5.1862 2.960 2.948 2.960 2.875 2.965 19,048,716 2.9126 3.33%
2007-05-11 0 5.100 5.050 5.120 5.000 5.120 5,496,000 27,915,000 5.0791 2.864 2.836 2.875 2.808 2.875 9,786,104 2.8525 -0.20%
2007-05-10 0 5.110 5.090 5.110 5.000 5.160 7,420,000 37,651,560 5.0743 2.870 2.859 2.870 2.808 2.898 13,211,953 2.8498 1.79%
2007-05-09 0 5.020 5.010 5.020 4.950 5.060 3,906,000 19,551,800 5.0056 2.819 2.814 2.819 2.780 2.842 6,954,971 2.8112 0.60%
2007-05-08 0 4.990 4.950 4.990 4.940 5.070 4,660,000 23,328,820 5.0062 2.802 2.780 2.802 2.774 2.847 8,297,534 2.8115 -0.60%
2007-05-07 0 5.020 5.030 5.040 4.950 5.030 7,512,000 37,483,100 4.9898 2.819 2.825 2.831 2.780 2.825 13,375,767 2.8023 0.40%
2007-05-04 0 5.000 4.990 5.000 4.920 5.090 11,340,000 56,321,900 4.9667 2.808 2.802 2.808 2.763 2.859 20,191,853 2.7893 0.20%
2007-05-03 0 4.990 4.990 5.000 4.940 5.050 3,796,100 18,946,639 4.9911 2.802 2.802 2.808 2.774 2.836 6,759,285 2.8031 0.00%
2007-05-02 0 4.990 4.980 4.990 4.900 5.010 11,284,000 55,700,320 4.9362 2.802 2.797 2.802 2.752 2.814 20,092,140 2.7722 -1.19%
2007-04-30 0 5.050 5.050 5.070 4.940 5.060 9,378,000 46,737,320 4.9837 2.836 2.836 2.847 2.774 2.842 16,698,342 2.7989 -0.20%
2007-04-27 0 5.060 5.050 5.060 5.040 5.100 6,653,000 33,657,622 5.0590 2.842 2.836 2.842 2.831 2.864 11,846,243 2.8412 -0.20%
2007-04-26 0 5.070 5.060 5.070 5.040 5.160 7,989,000 40,714,838 5.0964 2.847 2.842 2.847 2.831 2.898 14,225,107 2.8622 -0.39%
2007-04-25 0 5.090 5.090 5.100 5.060 5.280 19,955,000 102,057,650 5.1144 2.859 2.859 2.864 2.842 2.965 35,531,607 2.8723 -3.78%
2007-04-24 0 5.290 5.280 5.290 5.200 5.330 7,460,000 39,507,240 5.2959 2.971 2.965 2.971 2.920 2.993 13,283,176 2.9742 0.57%
2007-04-23 0 5.260 5.260 5.270 5.200 5.450 7,446,000 39,458,200 5.2992 2.954 2.954 2.960 2.920 3.061 13,258,248 2.9761 -1.13%
2007-04-20 0 5.320 5.320 5.330 5.130 5.410 17,784,685 94,461,963 5.3114 2.988 2.988 2.993 2.881 3.038 31,667,173 2.9830 5.14%
2007-04-19 0 5.060 5.080 5.090 4.980 5.200 11,334,000 57,144,420 5.0419 2.842 2.853 2.859 2.797 2.920 20,181,169 2.8316 -2.69%
2007-04-18 0 5.200 5.190 5.200 5.100 5.320 10,393,254 54,331,570 5.2276 2.920 2.915 2.920 2.864 2.988 18,506,089 2.9359 1.56%
2007-04-17 0 5.120 5.100 5.120 5.040 5.280 21,597,000 110,190,120 5.1021 2.875 2.864 2.875 2.831 2.965 38,455,330 2.8654 -2.66%
2007-04-16 0 5.260 5.260 5.280 5.200 5.440 13,036,450 68,765,509 5.2749 2.954 2.954 2.965 2.920 3.055 23,212,529 2.9624 -0.94%
2007-04-13 0 5.310 5.310 5.320 5.300 5.480 14,618,000 78,585,260 5.3759 2.982 2.982 2.988 2.977 3.078 26,028,616 3.0192 -3.10%
2007-04-12 0 5.480 5.490 5.500 5.480 5.550 12,315,000 67,872,020 5.5113 3.078 3.083 3.089 3.078 3.117 21,927,925 3.0952 -1.44%
2007-04-11 0 5.560 5.570 5.590 5.510 5.720 13,508,000 75,640,348 5.5997 3.123 3.128 3.139 3.094 3.212 24,052,164 3.1448 -1.24%
2007-04-10 0 5.630 5.630 5.650 5.600 5.810 9,848,000 56,029,160 5.6894 3.162 3.162 3.173 3.145 3.263 17,535,217 3.1952 -2.43%
2007-04-04 0 5.770 5.760 5.770 5.600 5.770 10,782,000 61,253,440 5.6811 3.241 3.235 3.241 3.145 3.241 19,198,285 3.1906 1.41%
2007-04-03 0 5.690 5.690 5.700 5.660 5.720 6,806,000 38,670,040 5.6818 3.196 3.196 3.201 3.179 3.212 12,118,673 3.1909 -1.39%
2007-04-02 0 5.770 5.780 5.790 5.650 5.890 8,185,000 47,081,990 5.7522 3.241 3.246 3.252 3.173 3.308 14,574,102 3.2305 -1.37%
2007-03-30 0 5.850 5.830 5.850 5.700 5.930 8,784,000 51,068,780 5.8138 3.285 3.274 3.285 3.201 3.330 15,640,673 3.2651 0.17%
2007-03-29 0 5.840 5.860 5.870 5.590 5.950 16,121,333 93,576,618 5.8045 3.280 3.291 3.297 3.139 3.342 28,705,430 3.2599 3.18%
2007-03-28 0 5.660 5.650 5.670 5.550 5.780 14,399,000 81,402,620 5.6534 3.179 3.173 3.184 3.117 3.246 25,638,667 3.1750 -1.74%
2007-03-27 0 5.760 5.750 5.760 5.720 5.890 7,273,200 42,112,620 5.7901 3.235 3.229 3.235 3.212 3.308 12,950,563 3.2518 -1.87%
2007-03-26 0 5.870 5.860 5.880 5.800 5.980 8,844,000 52,212,720 5.9037 3.297 3.291 3.302 3.257 3.358 15,747,508 3.3156 0.86%
2007-03-23 0 5.820 5.810 5.830 5.650 5.860 7,712,000 44,931,060 5.8261 3.269 3.263 3.274 3.173 3.291 13,731,884 3.2720 1.39%
2007-03-22 0 5.740 5.740 5.770 5.660 5.860 17,199,760 99,453,442 5.7823 3.224 3.224 3.241 3.179 3.291 30,625,663 3.2474 -0.69%
2007-03-21 0 5.780 5.780 5.790 5.640 5.890 16,806,000 96,304,360 5.7304 3.246 3.246 3.252 3.167 3.308 29,924,539 3.2182 -2.03%
2007-03-20 0 5.900 5.880 5.900 5.880 6.030 6,464,000 38,560,580 5.9654 3.314 3.302 3.314 3.302 3.387 11,509,712 3.3503 -1.50%
2007-03-19 0 5.990 5.970 5.990 5.930 6.090 6,830,625 40,995,073 6.0017 3.364 3.353 3.364 3.330 3.420 12,162,520 3.3706 -0.33%
2007-03-16 0 6.010 6.020 6.030 5.930 6.110 10,440,000 62,755,820 6.0111 3.375 3.381 3.387 3.330 3.431 18,589,325 3.3759 -1.48%
2007-03-15 0 6.100 6.090 6.100 6.070 6.170 9,316,000 56,831,120 6.1004 3.426 3.420 3.426 3.409 3.465 16,587,945 3.4260 0.99%
2007-03-14 0 6.040 6.020 6.030 5.820 6.040 11,836,000 70,504,080 5.9567 3.392 3.381 3.387 3.269 3.392 21,075,024 3.3454 -1.95%
2007-03-13 0 6.160 6.130 6.140 5.930 6.200 12,356,000 74,954,620 6.0663 3.460 3.443 3.448 3.330 3.482 22,000,929 3.4069 3.18%
2007-03-12 0 5.970 5.960 5.980 5.780 5.980 8,689,000 51,001,900 5.8697 3.353 3.347 3.358 3.246 3.358 15,471,517 3.2965 2.75%
2007-03-09 0 5.810 5.800 5.810 5.760 5.950 9,860,000 57,744,600 5.8565 3.263 3.257 3.263 3.235 3.342 17,556,584 3.2891 1.04%
2007-03-08 0 5.750 5.740 5.760 5.650 5.820 7,936,000 45,516,270 5.7354 3.229 3.224 3.235 3.173 3.269 14,130,736 3.2211 3.05%
2007-03-07 0 5.580 5.560 5.590 5.500 5.790 17,350,000 97,936,740 5.6448 3.134 3.123 3.139 3.089 3.252 30,893,178 3.1702 -3.13%
2007-03-06 0 5.760 5.750 5.760 5.500 5.870 14,414,100 82,327,305 5.7116 3.235 3.229 3.235 3.089 3.297 25,665,554 3.2077 6.86%
2007-03-05 0 5.390 5.380 5.390 5.200 6.170 22,452,000 126,738,696 5.6449 3.027 3.021 3.027 2.920 3.465 39,977,731 3.1702 -14.44%
2007-03-02 0 6.300 6.290 6.300 6.150 6.670 10,990,000 70,372,440 6.4033 3.538 3.533 3.538 3.454 3.746 19,568,647 3.5962 -3.96%
2007-03-01 0 6.560 6.540 6.550 6.500 6.710 14,539,000 95,382,970 6.5605 3.684 3.673 3.679 3.650 3.768 25,887,949 3.6845 0.61%
2007-02-28 0 6.520 6.510 6.520 6.150 6.600 22,723,714 147,285,761 6.4816 3.662 3.656 3.662 3.454 3.707 40,461,542 3.6401 -3.98%
2007-02-27 0 6.790 6.770 6.790 6.650 7.170 21,646,000 149,439,795 6.9038 3.813 3.802 3.813 3.735 4.027 38,542,579 3.8773 -0.88%
2007-02-26 0 6.850 6.820 6.850 6.480 6.980 18,186,000 123,570,420 6.7948 3.847 3.830 3.847 3.639 3.920 32,381,749 3.8161 6.37%
2007-02-23 0 6.440 6.440 6.450 6.350 6.600 14,702,000 94,371,960 6.4190 3.617 3.617 3.622 3.566 3.707 26,178,185 3.6050 -2.42%
2007-02-22 0 6.600 6.590 6.600 6.550 6.920 19,838,300 132,333,769 6.6706 3.707 3.701 3.707 3.679 3.886 35,323,812 3.7463 -3.37%
2007-02-21 0 6.830 6.830 6.840 6.740 6.900 13,599,500 92,664,560 6.8138 3.836 3.836 3.841 3.785 3.875 24,215,088 3.8267 3.33%
2007-02-16 0 6.610 6.600 6.610 6.250 6.700 21,574,000 138,469,560 6.4184 3.712 3.707 3.712 3.510 3.763 38,414,376 3.6046 6.96%
2007-02-15 0 6.180 6.160 6.180 5.950 6.500 46,423,696 289,031,801 6.2260 3.471 3.460 3.471 3.342 3.650 82,661,413 3.4966 45.07%
2007-02-14 0 9.790 9.740 9.790 9.550 10.02 24,414,982 240,283,220 9.8416 2.392 2.380 2.392 2.334 2.449 99,906,240 2.4051 2.19%
2007-02-13 0 9.580 9.570 9.580 8.850 9.830 26,451,000 249,107,700 9.4177 2.341 2.339 2.341 2.163 2.402 108,237,636 2.3015 7.40%
2007-02-12 0 8.920 8.920 8.940 8.900 9.060 8,185,350 73,270,945 8.9515 2.180 2.180 2.185 2.175 2.214 33,494,497 2.1876 -1.98%
2007-02-09 0 9.100 9.090 9.100 8.490 9.170 22,807,982 203,262,584 8.9119 2.224 2.221 2.224 2.075 2.241 93,330,387 2.1779 9.51%
2007-02-08 0 8.310 8.300 8.310 8.150 8.310 2,394,000 19,777,820 8.2614 2.031 2.028 2.031 1.992 2.031 9,796,261 2.0189 1.09%
2007-02-07 0 8.220 8.200 8.240 8.120 8.250 2,927,988 24,006,522 8.1990 2.009 2.004 2.014 1.984 2.016 11,981,343 2.0037 0.37%
2007-02-06 0 8.190 8.190 8.200 7.900 8.220 3,820,982 31,089,346 8.1365 2.001 2.001 2.004 1.931 2.009 15,635,479 1.9884 2.25%
2007-02-05 0 8.010 8.040 8.090 7.900 8.210 4,546,800 36,773,675 8.0878 1.957 1.965 1.977 1.931 2.006 18,605,530 1.9765 0.25%
2007-02-02 0 7.990 8.000 8.010 7.920 8.350 5,263,940 42,803,447 8.1314 1.953 1.955 1.957 1.935 2.041 21,540,071 1.9872 -2.32%
2007-02-01 0 8.180 8.170 8.180 7.980 8.290 3,290,982 26,815,061 8.1480 1.999 1.997 1.999 1.950 2.026 13,466,716 1.9912 -0.24%
2007-01-31 0 8.200 8.190 8.200 8.000 8.330 8,699,803 71,335,283 8.1996 2.004 2.001 2.004 1.955 2.036 35,599,641 2.0038 2.37%
2007-01-30 0 8.010 8.000 8.020 7.850 8.100 4,250,000 33,911,340 7.9791 1.957 1.955 1.960 1.918 1.979 17,391,023 1.9499 -0.37%
2007-01-29 0 8.040 8.010 8.050 7.540 8.050 6,949,976 55,081,412 7.9254 1.965 1.957 1.967 1.843 1.967 28,439,340 1.9368 5.51%
2007-01-26 0 7.620 7.590 7.620 7.390 7.740 11,166,000 84,348,340 7.5540 1.862 1.855 1.862 1.806 1.891 45,691,333 1.8460 -2.56%
2007-01-25 0 7.820 7.810 7.830 7.800 8.200 7,924,000 62,507,980 7.8884 1.911 1.909 1.913 1.906 2.004 32,425,051 1.9278 -4.40%
2007-01-24 0 8.180 8.170 8.180 8.120 8.280 3,258,946 26,774,943 8.2158 1.999 1.997 1.999 1.984 2.023 13,335,625 2.0078 0.00%
2007-01-23 0 8.180 8.170 8.180 8.100 8.500 4,234,000 34,705,700 8.1969 1.999 1.997 1.999 1.979 2.077 17,325,551 2.0032 -2.73%
2007-01-22 0 8.410 8.380 8.400 8.340 8.560 3,944,000 33,193,400 8.4162 2.055 2.048 2.053 2.038 2.092 16,138,870 2.0567 -1.75%
2007-01-19 0 8.560 8.530 8.560 8.400 8.580 2,264,000 19,244,140 8.5001 2.092 2.085 2.092 2.053 2.097 9,264,300 2.0772 1.18%
2007-01-18 0 8.460 8.450 8.460 8.380 8.580 3,472,976 29,439,276 8.4767 2.067 2.065 2.067 2.048 2.097 14,211,437 2.0715 -0.24%
2007-01-17 0 8.480 8.470 8.480 8.240 8.500 2,468,000 20,731,640 8.4002 2.072 2.070 2.072 2.014 2.077 10,099,069 2.0528 1.44%
2007-01-16 0 8.360 8.330 8.360 8.130 8.500 6,211,685 51,946,341 8.3627 2.043 2.036 2.043 1.987 2.077 25,418,249 2.0437 2.08%
2007-01-15 0 8.190 8.190 8.200 8.090 8.360 3,254,000 26,601,020 8.1749 2.001 2.001 2.004 1.977 2.043 13,315,386 1.9978 -0.12%
2007-01-12 0 8.200 8.180 8.200 7.960 8.390 14,267,964 115,657,838 8.1061 2.004 1.999 2.004 1.945 2.050 58,384,587 1.9810 -2.26%
2007-01-11 0 8.390 8.390 8.400 8.050 8.450 17,863,669 148,264,526 8.2998 2.050 2.050 2.053 1.967 2.065 73,098,231 2.0283 4.22%
2007-01-10 0 8.050 8.020 8.050 7.800 8.080 4,734,000 37,751,880 7.9746 1.967 1.960 1.967 1.906 1.975 19,371,554 1.9488 0.63%
2007-01-09 0 8.000 7.980 8.000 7.640 8.100 9,230,970 72,470,265 7.8508 1.955 1.950 1.955 1.867 1.979 37,773,180 1.9186 2.56%
2007-01-08 0 7.800 7.770 7.800 7.700 7.980 7,668,000 59,570,500 7.7687 1.906 1.899 1.906 1.882 1.950 31,377,498 1.8985 -2.74%
2007-01-05 0 8.020 7.950 8.080 7.780 8.100 7,170,000 56,802,288 7.9222 1.960 1.943 1.975 1.901 1.979 29,339,679 1.9360 -1.11%
2007-01-04 0 8.110 8.040 8.120 7.730 8.200 15,936,000 127,880,040 8.0246 1.982 1.965 1.984 1.889 2.004 65,210,199 1.9610 5.19%
2007-01-03 0 7.710 7.720 7.730 7.680 7.860 4,566,000 35,367,080 7.7457 1.884 1.887 1.889 1.877 1.921 18,684,097 1.8929 -0.13%
2007-01-02 0 7.720 7.720 7.750 7.680 7.880 5,135,988 39,707,105 7.7312 1.887 1.887 1.894 1.877 1.926 21,016,491 1.8893 -1.78%
2006-12-29 0 7.860 7.850 7.860 7.690 7.980 5,064,036 39,501,400 7.8004 1.921 1.918 1.921 1.879 1.950 20,722,063 1.9062 -1.50%
2006-12-28 0 7.980 7.980 7.990 7.450 7.990 12,972,988 99,976,417 7.7065 1.950 1.950 1.953 1.821 1.953 53,085,538 1.8833 8.42%
2006-12-27 0 7.360 7.330 7.370 7.310 7.650 11,169,970 83,445,461 7.4705 1.799 1.791 1.801 1.786 1.869 45,707,578 1.8256 -1.87%
2006-12-22 0 7.500 7.490 7.500 7.190 7.790 22,949,000 172,602,540 7.5211 1.833 1.830 1.833 1.757 1.904 93,907,433 1.8380 5.19%
2006-12-21 0 7.130 7.100 7.130 6.960 7.170 14,267,000 101,123,130 7.0879 1.742 1.735 1.742 1.701 1.752 58,380,642 1.7321 3.03%
2006-12-20 0 6.920 6.900 6.930 6.750 6.940 4,941,750 33,838,150 6.8474 1.691 1.686 1.694 1.650 1.696 20,221,668 1.6734 2.52%
2006-12-19 0 6.750 6.740 6.750 6.700 6.900 3,216,000 21,903,800 6.8109 1.650 1.647 1.650 1.637 1.686 13,159,890 1.6644 -1.60%
2006-12-18 0 6.860 6.850 6.860 6.760 6.910 1,980,994 13,557,729 6.8439 1.676 1.674 1.676 1.652 1.689 8,106,238 1.6725 0.15%
2006-12-15 0 6.850 6.840 6.850 6.850 6.990 1,870,994 12,962,028 6.9279 1.674 1.672 1.674 1.674 1.708 7,656,118 1.6930 -0.29%
2006-12-14 0 6.870 6.860 6.890 6.810 6.900 2,141,976 14,712,253 6.8685 1.679 1.676 1.684 1.664 1.686 8,764,977 1.6785 -0.72%
2006-12-13 0 6.920 6.910 6.930 6.850 7.000 2,578,000 17,818,160 6.9116 1.691 1.689 1.694 1.674 1.711 10,549,190 1.6891 -0.86%
2006-12-12 0 6.980 6.980 6.990 6.920 7.000 2,182,994 15,204,858 6.9651 1.706 1.706 1.708 1.691 1.711 8,932,823 1.7021 0.29%
2006-12-11 0 6.960 6.980 6.990 6.900 7.000 3,538,000 24,685,940 6.9774 1.701 1.706 1.708 1.686 1.711 14,477,515 1.7051 1.61%
2006-12-08 0 6.850 6.830 6.870 6.780 7.020 3,806,000 26,104,620 6.8588 1.674 1.669 1.679 1.657 1.716 15,574,173 1.6761 -1.86%
2006-12-07 0 6.980 6.940 6.990 6.900 7.020 4,966,000 34,513,300 6.9499 1.706 1.696 1.708 1.686 1.716 20,320,899 1.6984 0.00%
2006-12-06 0 6.980 6.980 6.990 6.880 7.030 4,963,964 34,591,545 6.9685 1.706 1.706 1.708 1.681 1.718 20,312,568 1.7030 -0.57%
2006-12-05 0 7.020 7.020 7.040 6.970 7.050 7,430,267 52,092,874 7.0109 1.716 1.716 1.720 1.703 1.723 30,404,693 1.7133 0.43%
2006-12-04 0 6.990 6.980 6.990 6.840 7.020 5,748,024 40,128,263 6.9812 1.708 1.706 1.708 1.672 1.716 23,520,946 1.7061 1.90%
2006-12-01 0 6.860 6.870 6.880 6.820 6.950 3,122,000 21,447,250 6.8697 1.676 1.679 1.681 1.667 1.698 12,775,241 1.6788 0.73%
2006-11-30 0 6.810 6.820 6.870 6.750 7.050 5,872,000 40,469,080 6.8919 1.664 1.667 1.679 1.650 1.723 24,028,256 1.6842 -2.30%
2006-11-29 0 6.970 6.940 6.960 6.650 7.020 11,561,000 79,806,190 6.9031 1.703 1.696 1.701 1.625 1.716 47,307,675 1.6870 4.34%
2006-11-28 0 6.680 6.670 6.680 6.650 6.990 17,875,318 120,534,197 6.7431 1.632 1.630 1.632 1.625 1.708 73,145,899 1.6479 -5.11%
2006-11-27 0 7.040 7.020 7.040 6.940 7.200 118,263,398 822,120,646 6.9516 1.720 1.716 1.720 1.696 1.760 483,934,471 1.6988 -2.63%
2006-11-24 1 - - - - - 0 0 - 1.767 - - - - 0 - 0.00%
2006-11-23 0 7.230 7.210 7.230 7.230 7.340 1,878,000 13,650,140 7.2684 1.767 1.762 1.767 1.767 1.794 7,684,786 1.7763 0.00%
2006-11-22 0 7.230 7.230 7.240 7.200 7.300 2,091,723 15,191,902 7.2629 1.767 1.767 1.769 1.760 1.784 8,559,342 1.7749 1.83%
2006-11-21 0 7.100 7.090 7.100 6.900 7.100 1,011,576 7,070,066 6.9892 1.735 1.733 1.735 1.686 1.735 4,139,375 1.7080 1.43%
2006-11-20 0 7.000 6.960 7.010 6.900 7.180 2,462,000 17,319,440 7.0347 1.711 1.701 1.713 1.686 1.755 10,074,517 1.7191 -2.51%
2006-11-17 0 7.180 7.180 7.190 7.160 7.260 1,048,000 7,567,160 7.2206 1.755 1.755 1.757 1.750 1.774 4,288,422 1.7646 -0.55%
2006-11-16 0 7.220 7.190 7.220 7.190 7.360 2,255,000 16,409,320 7.2769 1.764 1.757 1.764 1.757 1.799 9,227,472 1.7783 0.56%
2006-11-15 0 7.180 7.200 7.210 7.080 7.250 2,676,000 19,230,400 7.1862 1.755 1.760 1.762 1.730 1.772 10,950,207 1.7562 1.41%
2006-11-14 0 7.080 7.000 7.080 7.000 7.180 2,782,000 19,687,412 7.0767 1.730 1.711 1.730 1.711 1.755 11,383,959 1.7294 1.14%
2006-11-13 0 7.000 7.000 7.010 6.950 7.090 3,995,542 28,019,637 7.0127 1.711 1.711 1.713 1.698 1.733 16,349,780 1.7138 0.14%
2006-11-10 0 6.990 6.990 7.000 6.860 7.190 8,194,928 57,583,577 7.0267 1.708 1.708 1.711 1.676 1.757 33,533,690 1.7172 -2.78%
2006-11-09 0 7.190 7.180 7.190 7.100 7.410 7,334,000 52,895,680 7.2124 1.757 1.755 1.757 1.735 1.811 30,010,768 1.7626 -2.84%
2006-11-08 0 7.400 7.380 7.430 7.380 7.490 1,574,000 11,697,680 7.4318 1.808 1.804 1.816 1.804 1.830 6,440,817 1.8162 -1.20%
2006-11-07 0 7.490 7.440 7.500 7.400 7.560 3,654,800 27,356,928 7.4852 1.830 1.818 1.833 1.808 1.848 14,955,462 1.8292 0.67%
2006-11-06 0 7.440 7.420 7.440 7.390 7.580 3,066,000 22,971,020 7.4922 1.818 1.813 1.818 1.806 1.852 12,546,089 1.8309 -1.59%
2006-11-03 0 7.560 7.550 7.570 7.450 7.700 4,244,000 31,966,280 7.5321 1.848 1.845 1.850 1.821 1.882 17,366,471 1.8407 0.80%
2006-11-02 0 7.500 7.500 7.520 7.400 7.700 9,538,000 72,067,060 7.5558 1.833 1.833 1.838 1.808 1.882 39,029,548 1.8465 1.76%
2006-11-01 0 7.370 7.370 7.390 6.960 7.420 8,530,000 61,743,220 7.2384 1.801 1.801 1.806 1.701 1.813 34,904,807 1.7689 6.50%
2006-10-31 0 6.920 6.900 6.970 6.650 7.040 4,252,000 29,405,358 6.9157 1.691 1.686 1.703 1.625 1.720 17,399,207 1.6900 1.17%
2006-10-27 0 6.840 6.830 6.840 6.710 6.910 3,822,000 26,073,180 6.8219 1.672 1.669 1.672 1.640 1.689 15,639,645 1.6671 -0.58%
2006-10-26 0 6.880 6.800 6.880 6.660 6.910 3,368,000 22,663,510 6.7291 1.681 1.662 1.681 1.628 1.689 13,781,874 1.6444 0.58%
2006-10-25 0 6.840 6.820 6.840 6.550 6.870 8,626,000 57,876,387 6.7095 1.672 1.667 1.672 1.601 1.679 35,297,639 1.6397 -0.58%
2006-10-24 0 6.880 6.850 6.890 6.810 7.150 5,466,000 37,841,280 6.9230 1.681 1.674 1.684 1.664 1.747 22,366,902 1.6918 -2.82%
2006-10-23 0 7.080 7.050 7.080 6.800 7.150 6,489,000 45,720,760 7.0459 1.730 1.723 1.730 1.662 1.747 26,553,023 1.7219 3.96%
2006-10-20 0 6.810 6.810 6.820 6.580 6.850 3,463,200 23,464,600 6.7754 1.664 1.664 1.667 1.608 1.674 14,171,433 1.6558 3.50%
2006-10-19 0 6.580 6.620 6.630 6.530 6.850 6,192,631 41,501,919 6.7018 1.608 1.618 1.620 1.596 1.674 25,340,280 1.6378 -3.24%
2006-10-18 0 6.800 6.800 6.810 6.680 6.810 4,634,200 31,194,130 6.7313 1.662 1.662 1.664 1.632 1.664 18,963,172 1.6450 2.10%
2006-10-17 0 6.660 6.660 6.700 6.600 6.800 9,232,000 61,517,760 6.6635 1.628 1.628 1.637 1.613 1.662 37,777,394 1.6284 0.91%
2006-10-16 0 6.600 6.560 6.600 6.550 6.600 2,272,000 14,919,756 6.5668 1.613 1.603 1.613 1.601 1.613 9,297,036 1.6048 0.61%
2006-10-13 0 6.560 6.530 6.560 6.420 6.720 4,814,000 31,648,384 6.5742 1.603 1.596 1.603 1.569 1.642 19,698,914 1.6066 -0.15%
2006-10-12 0 6.570 6.600 6.610 6.550 6.830 9,080,000 60,910,313 6.7082 1.606 1.613 1.615 1.601 1.669 37,155,410 1.6393 -2.81%
2006-10-11 0 6.760 6.750 6.760 6.680 6.960 16,037,000 109,511,940 6.8287 1.652 1.650 1.652 1.632 1.701 65,623,492 1.6688 1.20%
2006-10-10 0 6.680 6.670 6.710 6.030 6.750 19,908,064 127,362,853 6.3976 1.632 1.630 1.640 1.474 1.650 81,463,907 1.5634 8.09%
2006-10-09 0 6.180 6.190 6.200 5.750 6.350 28,049,000 172,167,070 6.1381 1.510 1.513 1.515 1.405 1.552 114,776,661 1.5000 13.39%
2006-10-06 0 5.450 5.450 5.460 5.400 5.520 3,670,000 20,121,620 5.4827 1.332 1.332 1.334 1.320 1.349 15,017,660 1.3399 -0.91%
2006-10-05 0 5.500 5.490 5.500 5.460 5.530 5,996,000 32,985,980 5.5013 1.344 1.342 1.344 1.334 1.351 24,535,665 1.3444 0.73%
2006-10-04 0 5.460 5.460 5.470 5.450 5.580 11,070,000 60,825,624 5.4946 1.334 1.334 1.337 1.332 1.364 45,298,500 1.3428 -0.36%
2006-10-03 0 5.480 5.450 5.490 5.240 5.520 13,657,450 74,147,247 5.4291 1.339 1.332 1.342 1.281 1.349 55,886,360 1.3268 4.38%
2006-09-29 0 5.250 5.250 5.260 5.180 5.300 2,958,000 15,523,340 5.2479 1.283 1.283 1.285 1.266 1.295 12,104,152 1.2825 1.35%
2006-09-28 0 5.180 5.150 5.180 4.920 5.200 3,954,000 20,140,980 5.0938 1.266 1.259 1.266 1.202 1.271 16,179,790 1.2448 2.78%
2006-09-27 0 5.040 5.030 5.040 5.000 5.090 3,904,000 19,678,600 5.0406 1.232 1.229 1.232 1.222 1.244 15,975,189 1.2318 1.82%
2006-09-26 0 4.950 4.930 4.950 4.930 5.040 3,620,000 17,921,380 4.9507 1.210 1.205 1.210 1.205 1.232 14,813,060 1.2098 -1.79%
2006-09-25 0 5.040 5.030 5.040 4.990 5.090 9,682,903 48,600,520 5.0192 1.232 1.229 1.232 1.219 1.244 39,622,492 1.2266 -0.98%
2006-09-22 0 5.090 5.070 5.100 5.010 5.160 4,564,300 23,220,914 5.0875 1.244 1.239 1.246 1.224 1.261 18,677,141 1.2433 -1.74%
2006-09-21 0 5.180 5.170 5.180 5.170 5.250 2,984,000 15,525,680 5.2030 1.266 1.263 1.266 1.263 1.283 12,210,544 1.2715 -0.19%
2006-09-20 0 5.190 5.190 5.200 5.160 5.250 5,182,000 26,955,040 5.2017 1.268 1.268 1.271 1.261 1.283 21,204,772 1.2712 -1.70%
2006-09-19 0 5.280 5.270 5.290 5.260 5.410 5,570,000 29,727,920 5.3371 1.290 1.288 1.293 1.285 1.322 22,792,470 1.3043 -0.75%
2006-09-18 0 5.320 5.310 5.320 5.250 5.340 4,914,000 26,099,260 5.3112 1.300 1.298 1.300 1.283 1.305 20,108,115 1.2979 1.33%
2006-09-15 0 5.250 5.250 5.260 5.200 5.270 3,918,000 20,541,960 5.2430 1.283 1.283 1.285 1.271 1.288 16,032,477 1.2813 0.38%
2006-09-14 0 5.230 5.220 5.250 5.210 5.370 6,712,000 35,653,340 5.3119 1.278 1.276 1.283 1.273 1.312 27,465,541 1.2981 -1.69%
2006-09-13 0 5.320 5.310 5.320 5.300 5.370 3,247,000 17,306,660 5.3300 1.300 1.298 1.300 1.295 1.312 13,286,742 1.3026 0.19%
2006-09-12 0 5.310 5.310 5.320 5.280 5.460 6,010,000 32,005,800 5.3254 1.298 1.298 1.300 1.290 1.334 24,592,953 1.3014 -2.21%
2006-09-11 0 5.430 5.430 5.440 5.420 5.590 4,744,000 26,128,240 5.5076 1.327 1.327 1.329 1.325 1.366 19,412,474 1.3460 -2.51%
2006-09-08 0 5.570 5.550 5.570 5.490 5.580 6,289,630 34,922,121 5.5523 1.361 1.356 1.361 1.342 1.364 25,737,200 1.3569 0.36%
2006-09-07 0 5.550 5.550 5.560 5.250 5.590 10,814,800 59,260,229 5.4795 1.356 1.356 1.359 1.283 1.366 44,254,221 1.3391 4.23%
2006-09-06 0 5.370 5.350 5.370 5.250 5.370 3,950,000 20,963,040 5.3071 1.301 1.296 1.301 1.272 1.301 16,300,014 1.2861 1.90%
2006-09-05 0 5.270 5.270 5.280 5.250 5.420 4,494,792 23,863,514 5.3091 1.277 1.277 1.280 1.272 1.313 18,548,145 1.2866 -2.04%
2006-09-04 0 5.380 5.390 5.400 5.330 5.500 5,448,000 29,536,180 5.4215 1.304 1.306 1.309 1.292 1.333 22,481,639 1.3138 0.94%
2006-09-01 0 5.330 5.310 5.330 5.160 5.350 4,265,760 22,460,609 5.2653 1.292 1.287 1.292 1.250 1.296 17,603,025 1.2760 1.72%
2006-08-31 0 5.240 5.220 5.230 5.100 5.310 17,800,000 92,395,120 5.1907 1.270 1.265 1.267 1.236 1.287 73,453,227 1.2579 2.75%
2006-08-30 0 5.100 5.090 5.100 5.030 5.120 3,984,000 20,193,720 5.0687 1.236 1.233 1.236 1.219 1.241 16,440,318 1.2283 0.39%
2006-08-29 0 5.080 5.080 5.100 4.850 5.120 9,090,000 45,698,800 5.0274 1.231 1.231 1.236 1.175 1.241 37,510,665 1.2183 4.74%
2006-08-28 0 4.850 4.850 4.860 4.830 4.890 1,496,000 7,253,820 4.8488 1.175 1.175 1.178 1.170 1.185 6,173,372 1.1750 -0.41%
2006-08-25 0 4.870 4.860 4.870 4.760 4.880 2,772,031 13,401,531 4.8346 1.180 1.178 1.180 1.153 1.183 11,439,024 1.1716 1.46%
2006-08-24 0 4.800 4.790 4.820 4.790 4.900 2,520,900 12,160,525 4.8239 1.163 1.161 1.168 1.161 1.187 10,402,710 1.1690 -2.24%
2006-08-23 0 4.910 4.870 4.880 4.880 4.930 1,844,685 9,045,328 4.9035 1.190 1.180 1.183 1.183 1.195 7,612,251 1.1883 0.20%
2006-08-22 0 4.900 4.890 4.910 4.760 4.910 2,614,000 12,722,180 4.8669 1.187 1.185 1.190 1.153 1.190 10,786,895 1.1794 2.94%
2006-08-21 0 4.760 4.800 4.820 4.680 4.830 7,851,250 37,531,058 4.7803 1.153 1.163 1.168 1.134 1.170 32,398,857 1.1584 -0.63%
2006-08-18 0 4.790 4.790 4.810 4.790 4.900 3,170,000 15,216,720 4.8002 1.161 1.161 1.166 1.161 1.187 13,081,277 1.1632 -1.84%
2006-08-17 0 4.880 4.860 4.870 4.760 4.890 2,660,000 12,847,548 4.8299 1.183 1.178 1.180 1.153 1.185 10,976,718 1.1704 1.24%
2006-08-16 0 4.820 4.820 4.840 4.750 4.840 1,440,000 6,909,140 4.7980 1.168 1.168 1.173 1.151 1.173 5,942,284 1.1627 0.21%
2006-08-15 0 4.810 4.790 4.810 4.750 4.950 3,932,000 18,951,240 4.8197 1.166 1.161 1.166 1.151 1.200 16,225,735 1.1680 -1.43%
2006-08-14 0 4.880 4.860 4.870 4.770 4.940 5,618,000 27,284,700 4.8567 1.183 1.178 1.180 1.156 1.197 23,183,159 1.1769 2.52%
2006-08-11 0 4.760 4.750 4.760 4.530 4.770 5,054,000 23,731,428 4.6956 1.153 1.151 1.153 1.098 1.156 20,855,765 1.1379 4.85%
2006-08-10 0 4.540 4.530 4.560 4.540 4.650 3,990,000 18,368,780 4.6037 1.100 1.098 1.105 1.100 1.127 16,465,077 1.1156 0.00%
2006-08-09 0 4.540 4.550 4.560 4.490 4.580 3,598,000 16,376,400 4.5515 1.100 1.103 1.105 1.088 1.110 14,847,456 1.1030 -0.87%
2006-08-08 0 4.580 4.580 4.600 4.560 4.700 2,982,276 13,786,422 4.6228 1.110 1.110 1.115 1.105 1.139 12,306,618 1.1202 -2.55%
2006-08-07 0 4.700 4.680 4.700 4.560 4.730 5,336,408 24,855,377 4.6577 1.139 1.134 1.139 1.105 1.146 22,021,145 1.1287 3.52%
2006-08-04 0 4.540 4.520 4.540 4.520 4.610 3,106,000 14,153,960 4.5570 1.100 1.095 1.100 1.095 1.117 12,817,175 1.1043 -0.87%
2006-08-03 0 4.580 4.580 4.590 4.560 4.630 2,250,000 10,348,500 4.5993 1.110 1.110 1.112 1.105 1.122 9,284,818 1.1146 0.88%
2006-08-02 0 4.540 4.530 4.540 4.480 4.610 2,386,000 10,845,880 4.5456 1.100 1.098 1.100 1.086 1.117 9,846,034 1.1015 1.79%
2006-08-01 0 4.460 4.460 4.490 4.450 4.490 1,834,000 8,210,980 4.4771 1.081 1.081 1.088 1.078 1.088 7,568,158 1.0849 -0.22%
2006-07-31 0 4.470 4.460 4.480 4.400 4.590 2,074,000 9,272,200 4.4707 1.083 1.081 1.086 1.066 1.112 8,558,539 1.0834 -1.32%
2006-07-28 0 4.530 4.520 4.540 4.500 4.620 4,054,000 18,393,720 4.5372 1.098 1.095 1.100 1.090 1.120 16,729,179 1.0995 -1.31%
2006-07-27 0 4.590 4.580 4.590 4.530 4.670 5,356,000 24,660,620 4.6043 1.112 1.110 1.112 1.098 1.132 22,101,993 1.1158 1.77%
2006-07-26 0 4.510 4.500 4.520 4.370 4.520 5,160,000 23,055,520 4.4681 1.093 1.090 1.095 1.059 1.095 21,293,183 1.0828 2.27%
2006-07-25 0 4.410 4.410 4.430 4.250 4.440 3,444,000 15,178,080 4.4071 1.069 1.069 1.074 1.030 1.076 14,211,961 1.0680 3.76%
2006-07-24 0 4.250 4.230 4.250 4.230 4.250 106,000 449,580 4.2413 1.030 1.025 1.030 1.025 1.030 437,418 1.0278 0.00%
2006-07-21 0 4.250 4.250 4.275 4.175 4.275 2,314,000 9,853,050 4.2580 1.030 1.030 1.036 1.012 1.036 9,548,920 1.0318 0.00%
2006-07-20 0 4.250 4.250 4.275 4.175 4.275 1,318,000 5,566,750 4.2236 1.030 1.030 1.036 1.012 1.036 5,438,840 1.0235 3.03%
2006-07-19 0 4.125 4.100 4.125 4.100 4.225 1,278,000 5,327,800 4.1689 1.000 0.994 1.000 0.994 1.024 5,273,777 1.0102 -1.79%
2006-07-18 0 4.200 4.175 4.200 4.125 4.225 1,854,000 7,760,650 4.1859 1.018 1.012 1.018 1.000 1.024 7,650,690 1.0144 1.82%
2006-07-17 0 4.125 4.125 4.150 4.075 4.150 2,082,000 8,560,250 4.1116 1.000 1.000 1.006 0.987 1.006 8,591,552 0.9964 0.61%
2006-07-14 0 4.100 4.075 4.125 4.025 4.125 4,292,000 17,645,450 4.1112 0.994 0.987 1.000 0.975 1.000 17,711,306 0.9963 -1.20%
2006-07-13 0 4.150 4.150 4.175 4.125 4.350 5,508,000 23,304,900 4.2311 1.006 1.006 1.012 1.000 1.054 22,729,235 1.0253 -3.49%
2006-07-12 0 4.300 4.275 4.300 4.300 4.375 2,180,000 9,432,550 4.3269 1.042 1.036 1.042 1.042 1.060 8,995,957 1.0485 0.00%
2006-07-11 0 4.300 4.300 4.325 4.250 4.350 2,352,000 10,159,000 4.3193 1.042 1.042 1.048 1.030 1.054 9,705,730 1.0467 -1.71%
2006-07-10 0 4.375 4.350 4.375 4.225 4.375 4,092,000 17,522,950 4.2822 1.060 1.054 1.060 1.024 1.060 16,885,989 1.0377 0.00%
2006-07-07 0 4.375 4.325 4.375 4.350 4.400 980,000 4,281,450 4.3688 1.060 1.048 1.060 1.054 1.066 4,044,054 1.0587 0.57%
2006-07-06 0 4.350 4.325 4.350 4.300 4.375 1,152,000 4,998,150 4.3387 1.054 1.048 1.054 1.042 1.060 4,753,827 1.0514 1.16%
2006-07-05 0 4.300 4.300 4.325 4.175 4.400 1,730,000 7,363,700 4.2565 1.042 1.042 1.048 1.012 1.066 7,138,993 1.0315 -0.58%
2006-07-04 0 4.325 4.325 4.350 4.300 4.450 1,792,000 7,789,950 4.3471 1.048 1.048 1.054 1.042 1.078 7,394,842 1.0534 -2.81%
2006-07-03 0 4.450 4.450 4.475 4.375 4.475 1,012,000 4,500,000 4.4466 1.078 1.078 1.084 1.060 1.084 4,176,105 1.0776 0.56%
2006-06-30 0 4.425 4.375 4.425 4.375 4.450 1,544,000 6,808,250 4.4095 1.072 1.060 1.072 1.060 1.078 6,371,448 1.0686 2.31%
2006-06-29 0 4.325 4.325 4.375 4.275 4.450 1,130,000 4,955,800 4.3857 1.048 1.048 1.060 1.036 1.078 4,663,042 1.0628 0.58%
2006-06-28 0 4.300 4.300 4.325 4.200 4.300 896,000 3,825,750 4.2698 1.042 1.042 1.048 1.018 1.042 3,697,421 1.0347 -0.58%
2006-06-27 0 4.325 4.300 4.350 4.150 4.400 2,222,104 9,545,434 4.2957 1.048 1.042 1.054 1.006 1.066 9,169,703 1.0410 2.37%
2006-06-26 0 4.225 4.200 4.250 4.100 4.275 1,208,000 5,062,950 4.1912 1.024 1.018 1.030 0.994 1.036 4,984,916 1.0157 2.42%
2006-06-23 0 4.125 4.100 4.150 4.075 4.150 800,000 3,304,900 4.1311 1.000 0.994 1.006 0.987 1.006 3,301,269 1.0011 -0.60%
2006-06-22 0 4.150 4.150 4.175 4.050 4.175 1,930,000 7,978,950 4.1342 1.006 1.006 1.012 0.981 1.012 7,964,311 1.0018 3.75%
2006-06-21 0 4.000 3.975 4.000 3.900 4.025 3,818,000 15,131,200 3.9631 0.969 0.963 0.969 0.945 0.975 15,755,305 0.9604 -1.23%
2006-06-20 0 4.050 4.025 4.050 4.025 4.200 1,058,000 4,288,900 4.0538 0.981 0.975 0.981 0.975 1.018 4,365,928 0.9824 -3.57%
2006-06-19 0 4.200 4.200 4.250 4.175 4.275 1,176,000 4,946,500 4.2062 1.018 1.018 1.030 1.012 1.036 4,852,865 1.0193 -1.75%
2006-06-16 0 4.275 4.275 4.300 4.100 4.300 2,972,000 12,555,550 4.2246 1.036 1.036 1.042 0.994 1.042 12,264,213 1.0238 6.21%
2006-06-15 0 4.025 3.950 4.025 3.900 4.125 2,949,565 11,770,525 3.9906 0.975 0.957 0.975 0.945 1.000 12,171,633 0.9670 3.21%
2006-06-14 0 3.900 3.850 3.875 3.800 3.950 1,338,000 5,187,350 3.8769 0.945 0.933 0.939 0.921 0.957 5,521,372 0.9395 -0.64%
2006-06-13 0 3.925 3.900 3.925 3.875 4.050 5,242,000 20,501,200 3.9110 0.951 0.945 0.951 0.939 0.981 21,631,563 0.9477 -4.27%
2006-06-12 0 4.100 4.075 4.100 4.025 4.200 3,170,000 12,925,050 4.0773 0.994 0.987 0.994 0.975 1.018 13,081,277 0.9881 -2.96%
2006-06-09 0 4.225 4.175 4.225 4.075 4.225 980,000 4,070,650 4.1537 1.024 1.012 1.024 0.987 1.024 4,044,054 1.0066 3.68%
2006-06-08 0 4.075 4.075 4.125 4.025 4.300 5,923,000 24,306,175 4.1037 0.987 0.987 1.000 0.975 1.042 24,441,768 0.9945 -5.78%
2006-06-07 0 4.325 4.325 4.350 4.275 4.350 758,000 3,279,050 4.3259 1.048 1.048 1.054 1.036 1.054 3,127,952 1.0483 0.00%
2006-06-06 0 4.325 4.325 4.350 4.275 4.350 479,000 2,067,650 4.3166 1.048 1.048 1.054 1.036 1.054 1,976,635 1.0460 -1.70%
2006-06-05 0 4.400 4.375 4.425 4.325 4.450 4,020,000 17,638,780 4.3878 1.066 1.060 1.072 1.048 1.078 16,588,875 1.0633 1.15%
2006-06-02 0 4.350 4.325 4.350 4.275 4.400 2,366,000 10,257,500 4.3354 1.054 1.048 1.054 1.036 1.066 9,763,502 1.0506 0.00%
2006-06-01 0 4.350 4.325 4.400 4.075 4.400 3,248,000 13,996,366 4.3092 1.054 1.048 1.066 0.987 1.066 13,403,151 1.0443 -3.33%
2006-05-30 0 4.500 4.475 4.500 4.425 4.525 2,678,000 12,047,600 4.4987 1.090 1.084 1.090 1.072 1.097 11,050,997 1.0902 1.69%
2006-05-29 0 4.425 4.375 4.425 4.350 4.450 792,000 3,484,550 4.3997 1.072 1.060 1.072 1.054 1.078 3,268,256 1.0662 0.00%
2006-05-26 0 4.425 4.400 4.425 4.350 4.450 1,300,000 5,732,450 4.4096 1.072 1.066 1.072 1.054 1.078 5,364,562 1.0686 4.12%
2006-05-25 0 4.250 4.250 4.275 4.200 4.450 2,906,000 12,388,300 4.2630 1.030 1.030 1.036 1.018 1.078 11,991,858 1.0331 -3.95%
2006-05-24 0 4.425 4.425 4.450 4.350 4.575 4,180,000 18,619,500 4.4544 1.072 1.072 1.078 1.054 1.109 17,249,129 1.0794 -0.56%
2006-05-23 0 4.450 4.450 4.475 4.375 4.575 7,852,000 34,848,150 4.4381 1.078 1.078 1.084 1.060 1.109 32,401,952 1.0755 -1.11%
2006-05-22 0 4.500 4.475 4.500 4.475 4.725 4,008,000 18,374,450 4.5844 1.090 1.084 1.090 1.084 1.145 16,539,356 1.1110 -5.26%
2006-05-19 0 4.750 4.750 4.775 4.750 4.900 3,262,000 15,680,500 4.8070 1.151 1.151 1.157 1.151 1.187 13,460,923 1.1649 -1.04%
2006-05-18 0 4.800 4.725 4.800 4.575 4.800 2,846,000 13,470,400 4.7331 1.163 1.145 1.163 1.109 1.163 11,744,263 1.1470 1.05%
2006-05-17 0 4.750 4.750 4.800 4.675 4.875 6,027,000 28,781,282 4.7754 1.151 1.151 1.163 1.133 1.181 24,870,933 1.1572 2.56%
2006-05-16 0 4.675 4.675 4.700 4.625 4.750 3,050,927 14,268,966 4.6769 1.122 1.122 1.128 1.110 1.140 12,708,159 1.1228 -1.58%
2006-05-15 0 4.750 4.750 4.775 4.700 4.800 2,984,000 14,182,700 4.7529 1.140 1.140 1.146 1.128 1.152 12,429,385 1.1411 -1.55%
2006-05-12 0 4.825 4.825 4.850 4.800 4.875 1,244,000 6,014,500 4.8348 1.158 1.158 1.164 1.152 1.170 5,181,687 1.1607 -1.53%
2006-05-11 0 4.900 4.850 4.900 4.800 4.925 3,268,000 15,977,100 4.8890 1.176 1.164 1.176 1.152 1.182 13,612,343 1.1737 1.03%
2006-05-10 0 4.850 4.850 4.875 4.850 4.900 2,786,000 13,572,400 4.8716 1.164 1.164 1.170 1.164 1.176 11,604,647 1.1696 -1.02%
2006-05-09 0 4.900 4.875 4.900 4.875 5.000 5,054,000 24,957,168 4.9381 1.176 1.170 1.176 1.170 1.200 21,051,646 1.1855 -0.51%
2006-05-08 0 4.925 4.900 4.925 4.800 4.950 2,269,000 11,012,925 4.8536 1.182 1.176 1.182 1.152 1.188 9,451,164 1.1652 2.07%
2006-05-04 0 4.825 4.800 4.825 4.775 4.850 810,000 3,892,350 4.8054 1.158 1.152 1.158 1.146 1.164 3,373,928 1.1537 -0.52%
2006-05-03 0 4.850 4.800 4.825 4.800 4.850 2,390,000 11,511,800 4.8167 1.164 1.152 1.158 1.152 1.164 9,955,171 1.1564 1.57%
2006-05-02 0 4.775 4.775 4.800 4.700 4.850 2,142,000 10,311,800 4.8141 1.146 1.146 1.152 1.128 1.164 8,922,166 1.1558 0.00%
2006-04-28 0 4.775 4.750 4.775 4.650 4.800 4,709,492 22,214,912 4.7171 1.146 1.140 1.146 1.116 1.152 19,616,652 1.1325 -1.55%
2006-04-27 0 4.850 4.850 4.900 4.800 4.925 1,436,000 7,003,950 4.8774 1.164 1.164 1.176 1.152 1.182 5,981,433 1.1709 0.52%
2006-04-26 0 4.825 4.775 4.850 4.650 4.875 4,768,000 22,736,750 4.7686 1.158 1.146 1.164 1.116 1.170 19,860,358 1.1448 2.12%
2006-04-25 0 4.725 4.675 4.725 4.600 4.875 9,542,000 44,713,950 4.6860 1.134 1.122 1.134 1.104 1.170 39,745,708 1.1250 -3.57%
2006-04-24 0 4.900 4.875 4.900 4.875 5.150 5,662,000 28,177,200 4.9765 1.176 1.170 1.176 1.170 1.236 23,584,175 1.1948 -3.92%
2006-04-21 0 5.100 5.100 5.150 4.950 5.150 8,149,300 41,205,845 5.0564 1.224 1.224 1.236 1.188 1.236 33,944,634 1.2139 3.03%
2006-04-20 0 4.950 4.950 4.975 4.775 4.975 4,654,000 22,816,400 4.9025 1.188 1.188 1.194 1.146 1.194 19,385,509 1.1770 1.02%
2006-04-19 0 4.900 4.900 4.925 4.900 5.100 6,628,000 33,178,668 5.0058 1.176 1.176 1.182 1.176 1.224 27,607,897 1.2018 -1.01%
2006-04-18 0 4.950 4.925 4.950 4.875 4.950 5,206,000 25,540,754 4.9060 1.188 1.182 1.188 1.170 1.188 21,684,778 1.1778 0.00%
2006-04-13 0 4.950 4.925 4.950 4.925 5.050 7,384,000 36,821,550 4.9867 1.188 1.182 1.188 1.182 1.212 30,756,897 1.1972 -1.98%
2006-04-12 0 5.050 5.000 5.050 4.975 5.200 7,101,192 35,675,260 5.0238 1.212 1.200 1.212 1.194 1.248 29,578,904 1.2061 -2.88%
2006-04-11 0 5.200 5.150 5.200 5.050 5.200 14,832,969 76,353,793 5.1476 1.248 1.236 1.248 1.212 1.248 61,784,411 1.2358 2.97%
2006-04-10 0 5.050 5.000 5.050 4.850 5.050 10,386,000 51,742,500 4.9819 1.212 1.200 1.212 1.164 1.212 43,261,258 1.1960 3.06%
2006-04-07 0 4.900 4.900 4.925 4.800 5.050 7,450,000 36,676,900 4.9231 1.176 1.176 1.182 1.152 1.212 31,031,809 1.1819 -2.00%
2006-04-06 0 5.000 4.975 5.000 4.725 5.150 20,480,000 102,288,450 4.9946 1.200 1.194 1.200 1.134 1.236 85,306,236 1.1991 6.38%
2006-04-04 0 4.700 4.700 4.725 4.575 4.725 8,243,000 38,230,400 4.6379 1.128 1.128 1.134 1.098 1.134 34,334,927 1.1135 1.08%
2006-04-03 0 4.650 4.625 4.675 4.475 4.675 7,860,000 35,858,250 4.5621 1.116 1.110 1.122 1.074 1.122 32,739,600 1.0953 3.91%
2006-03-31 0 4.475 4.450 4.475 4.425 4.500 3,606,000 16,096,200 4.4637 1.074 1.068 1.074 1.062 1.080 15,020,229 1.0716 0.56%
2006-03-30 0 4.450 4.425 4.450 4.425 4.550 2,316,000 10,377,950 4.4810 1.068 1.062 1.068 1.062 1.092 9,646,936 1.0758 -1.66%
2006-03-29 0 4.525 4.475 4.525 4.375 4.550 6,939,342 31,214,238 4.4982 1.086 1.074 1.086 1.050 1.092 28,904,743 1.0799 2.26%
2006-03-28 0 4.425 4.400 4.425 4.325 4.475 6,096,000 26,885,400 4.4103 1.062 1.056 1.062 1.038 1.074 25,391,934 1.0588 -0.56%
2006-03-27 0 4.450 4.450 4.475 4.450 4.575 3,106,000 13,936,000 4.4868 1.068 1.068 1.074 1.068 1.098 12,937,557 1.0772 -2.20%
2006-03-24 0 4.550 4.525 4.550 4.375 4.600 19,934,000 89,288,000 4.4792 1.092 1.086 1.092 1.050 1.104 83,031,958 1.0753 4.00%
2006-03-23 0 4.375 4.350 4.375 4.200 4.400 11,318,400 48,897,750 4.3202 1.050 1.044 1.050 1.008 1.056 47,145,024 1.0372 4.79%
2006-03-22 0 4.175 4.175 4.200 4.175 4.275 9,922,000 41,848,800 4.2178 1.002 1.002 1.008 1.002 1.026 41,328,539 1.0126 -1.76%
2006-03-21 0 4.250 4.225 4.250 4.075 4.250 5,982,000 25,090,200 4.1943 1.020 1.014 1.020 0.978 1.020 24,917,085 1.0069 2.41%
2006-03-20 0 4.150 4.125 4.150 4.125 4.250 10,484,000 43,967,550 4.1938 0.996 0.990 0.996 0.990 1.020 43,669,462 1.0068 2.47%
2006-03-17 0 4.050 4.025 4.050 3.975 4.075 1,514,000 6,109,200 4.0351 0.972 0.966 0.972 0.954 0.978 6,306,330 0.9687 1.25%
2006-03-16 0 4.000 3.975 4.000 3.950 4.050 3,069,000 12,268,050 3.9974 0.960 0.954 0.960 0.948 0.972 12,783,439 0.9597 -1.23%
2006-03-15 0 4.050 4.025 4.050 4.000 4.100 3,544,500 14,332,875 4.0437 0.972 0.966 0.972 0.960 0.984 14,764,060 0.9708 1.89%
2006-03-14 0 3.975 3.950 3.975 3.825 3.975 3,406,000 13,309,200 3.9076 0.954 0.948 0.954 0.918 0.954 14,187,160 0.9381 3.92%
2006-03-13 0 3.825 3.800 3.825 3.800 3.875 4,134,000 15,827,750 3.8287 0.918 0.912 0.918 0.912 0.930 17,219,530 0.9192 -1.29%
2006-03-10 0 3.875 3.850 3.875 3.825 3.925 4,754,000 18,349,300 3.8598 0.930 0.924 0.930 0.918 0.942 19,802,043 0.9266 -1.27%
2006-03-09 0 3.925 3.925 3.950 3.900 3.975 2,532,546 10,005,925 3.9509 0.942 0.942 0.948 0.936 0.954 10,548,924 0.9485 -1.26%
2006-03-08 0 3.975 3.950 4.000 3.875 4.000 4,658,000 18,307,750 3.9304 0.954 0.948 0.960 0.930 0.960 19,402,170 0.9436 -0.63%
2006-03-07 0 4.000 3.975 4.000 3.950 4.100 5,688,000 22,738,350 3.9976 0.960 0.954 0.960 0.948 0.984 23,692,474 0.9597 -2.44%
2006-03-06 0 4.100 4.075 4.125 4.075 4.150 1,132,000 4,649,000 4.1069 0.984 0.978 0.990 0.978 0.996 4,715,169 0.9860 -1.80%
2006-03-03 0 4.175 4.175 4.200 4.125 4.200 1,814,000 7,551,450 4.1629 1.002 1.002 1.008 0.990 1.008 7,555,933 0.9994 0.00%
2006-03-02 0 4.175 4.150 4.175 4.100 4.200 2,000,000 8,318,300 4.1592 1.002 0.996 1.002 0.984 1.008 8,330,687 0.9985 -0.60%
2006-03-01 0 4.200 4.175 4.200 4.100 4.250 3,672,000 15,399,450 4.1938 1.008 1.002 1.008 0.984 1.020 15,295,141 1.0068 1.20%
2006-02-28 0 4.150 4.125 4.150 4.000 4.150 3,698,400 15,121,390 4.0886 0.996 0.990 0.996 0.960 0.996 15,405,107 0.9816 1.84%
2006-02-27 0 4.075 4.075 4.100 4.075 4.175 2,354,000 9,665,350 4.1059 0.978 0.978 0.984 0.978 1.002 9,805,219 0.9857 -1.21%
2006-02-24 0 4.125 4.125 4.150 4.125 4.175 1,716,000 7,133,250 4.1569 0.990 0.990 0.996 0.990 1.002 7,147,729 0.9980 -1.79%
2006-02-23 0 4.200 4.175 4.200 4.075 4.250 16,706,000 69,148,750 4.1392 1.008 1.002 1.008 0.978 1.020 69,586,229 0.9937 -0.59%
2006-02-22 0 4.225 4.200 4.225 4.200 4.375 10,316,000 44,186,900 4.2833 1.014 1.008 1.014 1.008 1.050 42,969,684 1.0283 -1.17%
2006-02-21 0 4.275 4.275 4.325 4.275 4.375 2,642,000 11,399,250 4.3146 1.026 1.026 1.038 1.026 1.050 11,004,838 1.0358 -0.58%
2006-02-20 0 4.300 4.300 4.325 4.250 4.450 4,816,000 20,736,150 4.3057 1.032 1.032 1.038 1.020 1.068 20,060,294 1.0337 -3.37%
2006-02-17 0 4.450 4.450 4.475 4.400 4.525 3,926,000 17,493,950 4.4559 1.068 1.068 1.074 1.056 1.086 16,353,139 1.0698 -1.66%
2006-02-16 0 4.525 4.525 4.550 4.400 4.550 10,683,000 47,889,750 4.4828 1.086 1.086 1.092 1.056 1.092 44,498,365 1.0762 1.12%
2006-02-15 0 4.475 4.450 4.475 4.300 4.475 14,098,694 61,920,950 4.3920 1.074 1.068 1.074 1.032 1.074 58,725,904 1.0544 4.07%
2006-02-14 0 4.300 4.250 4.300 4.225 4.375 6,287,800 26,988,670 4.2922 1.032 1.020 1.032 1.014 1.050 26,190,847 1.0305 -2.27%
2006-02-13 0 4.400 4.375 4.400 4.325 4.450 4,986,000 21,901,850 4.3927 1.056 1.050 1.056 1.038 1.068 20,768,403 1.0546 -1.12%
2006-02-10 0 4.450 4.450 4.475 4.450 4.575 6,232,000 28,029,550 4.4977 1.068 1.068 1.074 1.068 1.098 25,958,421 1.0798 -2.73%
2006-02-09 0 4.575 4.575 4.600 4.425 4.625 14,823,000 67,684,550 4.5662 1.098 1.098 1.104 1.062 1.110 61,742,887 1.0962 3.98%
2006-02-08 0 4.400 4.375 4.400 4.300 4.450 7,121,800 31,141,605 4.3727 1.056 1.050 1.056 1.032 1.068 29,664,744 1.0498 0.00%
2006-02-07 0 4.400 4.375 4.400 4.225 4.425 9,884,000 43,100,350 4.3606 1.056 1.050 1.056 1.014 1.062 41,170,255 1.0469 2.92%
2006-02-06 0 4.275 4.275 4.300 4.125 4.300 6,506,000 27,698,050 4.2573 1.026 1.026 1.032 0.990 1.032 27,099,725 1.0221 1.79%
2006-02-03 0 4.200 4.175 4.200 4.175 4.300 4,140,000 17,499,400 4.2269 1.008 1.002 1.008 1.002 1.032 17,244,522 1.0148 -2.89%
2006-02-02 0 4.325 4.300 4.325 4.200 4.400 17,156,000 74,001,450 4.3134 1.038 1.032 1.038 1.008 1.056 71,460,634 1.0356 3.59%
2006-02-01 0 4.175 4.175 4.200 4.000 4.225 7,406,000 30,517,300 4.1206 1.002 1.002 1.008 0.960 1.014 30,848,534 0.9893 4.38%
2006-01-27 0 4.000 3.975 4.000 3.975 4.050 2,706,000 10,801,950 3.9919 0.960 0.954 0.960 0.954 0.972 11,271,420 0.9583 0.63%
2006-01-26 0 3.975 3.950 4.000 3.950 4.050 1,322,000 5,262,300 3.9806 0.954 0.948 0.960 0.948 0.972 5,506,584 0.9556 -1.85%
2006-01-25 0 4.050 4.025 4.050 3.950 4.050 8,696,000 34,890,350 4.0122 0.972 0.966 0.972 0.948 0.972 36,221,827 0.9632 3.18%
2006-01-24 0 3.925 3.925 3.950 3.875 4.100 8,150,000 32,121,800 3.9413 0.942 0.942 0.948 0.930 0.984 33,947,550 0.9462 -2.48%
2006-01-23 0 4.025 4.025 4.050 4.000 4.125 3,690,000 14,968,750 4.0566 0.966 0.966 0.972 0.960 0.990 15,370,118 0.9739 -3.01%
2006-01-20 0 4.150 4.125 4.150 4.075 4.175 8,392,000 34,648,899 4.1288 0.996 0.990 0.996 0.978 1.002 34,955,563 0.9912 1.22%
2006-01-19 0 4.100 4.075 4.100 4.025 4.150 12,794,900 52,249,455 4.0836 0.984 0.978 0.984 0.966 0.996 53,295,154 0.9804 1.23%
2006-01-18 0 4.050 4.025 4.050 3.975 4.125 8,782,200 35,654,345 4.0598 0.972 0.966 0.972 0.954 0.990 36,580,880 0.9747 -2.41%
2006-01-17 0 4.150 4.125 4.150 4.000 4.150 9,208,000 37,741,950 4.0988 0.996 0.990 0.996 0.960 0.996 38,354,483 0.9840 0.00%
2006-01-16 0 4.150 4.150 4.175 3.900 4.175 18,089,000 73,860,675 4.0832 0.996 0.996 1.002 0.936 1.002 75,346,899 0.9803 5.73%
2006-01-13 0 3.925 3.925 3.950 3.750 3.950 7,528,000 29,235,802 3.8836 0.942 0.942 0.948 0.900 0.948 31,356,706 0.9324 3.29%
2006-01-12 0 3.800 3.775 3.800 3.775 3.800 5,878,000 22,276,300 3.7898 0.912 0.906 0.912 0.906 0.912 24,483,889 0.9098 0.00%
2006-01-11 0 3.800 3.775 3.800 3.775 3.825 8,160,000 30,970,050 3.7953 0.912 0.906 0.912 0.906 0.918 33,989,203 0.9112 -1.30%
2006-01-10 0 3.850 3.825 3.850 3.750 3.875 9,594,000 36,716,150 3.8270 0.924 0.918 0.924 0.900 0.930 39,962,306 0.9188 -0.65%
2006-01-09 0 3.875 3.850 3.875 3.750 3.875 10,840,000 41,675,150 3.8446 0.930 0.924 0.930 0.900 0.930 45,152,324 0.9230 4.03%
2006-01-06 0 3.725 3.725 3.750 3.650 3.800 11,156,000 41,506,850 3.7206 0.894 0.894 0.900 0.876 0.912 46,468,572 0.8932 -1.97%
2006-01-05 0 3.800 3.775 3.800 3.550 3.800 19,042,000 70,101,600 3.6814 0.912 0.906 0.912 0.852 0.912 79,316,472 0.8838 7.04%
2006-01-04 0 3.550 3.525 3.550 3.450 3.550 5,943,000 20,905,450 3.5177 0.852 0.846 0.852 0.828 0.852 24,754,637 0.8445 2.16%
2006-01-03 0 3.475 3.450 3.475 3.400 3.475 1,946,000 6,709,900 3.4480 0.834 0.828 0.834 0.816 0.834 8,105,759 0.8278 0.72%
2005-12-30 0 3.450 3.425 3.450 3.425 3.475 2,399,400 8,269,215 3.4464 0.828 0.822 0.828 0.822 0.834 9,994,325 0.8274 0.00%
2005-12-29 0 3.450 3.425 3.450 3.425 3.475 3,994,000 13,740,850 3.4404 0.828 0.822 0.828 0.822 0.834 16,636,382 0.8260 0.73%
2005-12-28 0 3.425 3.400 3.425 3.400 3.450 3,304,000 11,338,100 3.4316 0.822 0.816 0.822 0.816 0.828 13,762,295 0.8239 -1.44%
2005-12-23 0 3.475 3.450 3.475 3.400 3.500 12,578,000 43,534,200 3.4611 0.834 0.828 0.834 0.816 0.840 52,391,691 0.8309 2.96%
2005-12-22 0 3.375 3.350 3.375 3.275 3.425 6,134,000 20,658,650 3.3679 0.810 0.804 0.810 0.786 0.822 25,550,217 0.8086 3.05%
2005-12-21 0 3.275 3.250 3.275 3.225 3.300 2,478,000 8,051,900 3.2494 0.786 0.780 0.786 0.774 0.792 10,321,721 0.7801 -1.50%
2005-12-20 0 3.325 3.300 3.325 3.175 3.350 4,144,000 13,407,950 3.2355 0.798 0.792 0.798 0.762 0.804 17,261,184 0.7768 0.00%
2005-12-19 0 3.325 3.325 3.350 3.325 3.350 2,824,000 9,442,000 3.3435 0.798 0.798 0.804 0.798 0.804 11,762,930 0.8027 -0.75%
2005-12-16 0 3.350 3.350 3.375 3.275 3.400 13,718,000 46,094,000 3.3601 0.804 0.804 0.810 0.786 0.816 57,140,183 0.8067 2.29%
2005-12-15 0 3.275 3.250 3.275 3.175 3.300 2,939,000 9,578,800 3.2592 0.786 0.780 0.786 0.762 0.792 12,241,945 0.7825 3.15%
2005-12-14 0 3.175 3.150 3.175 3.150 3.250 3,135,000 10,003,450 3.1909 0.762 0.756 0.762 0.756 0.780 13,058,352 0.7661 -2.31%
2005-12-13 0 3.250 3.225 3.250 3.200 3.250 1,478,000 4,767,900 3.2259 0.780 0.774 0.780 0.768 0.780 6,156,378 0.7745 1.56%
2005-12-12 0 3.200 3.200 3.225 3.125 3.250 3,605,000 11,532,475 3.1990 0.768 0.768 0.774 0.750 0.780 15,016,063 0.7680 2.40%
2005-12-09 0 3.125 3.125 3.150 3.100 3.150 1,512,000 4,719,800 3.1216 0.750 0.750 0.756 0.744 0.756 6,297,999 0.7494 -0.79%
2005-12-08 0 3.150 3.125 3.175 3.100 3.175 2,072,000 6,489,200 3.1319 0.756 0.750 0.762 0.744 0.762 8,630,592 0.7519 0.00%
2005-12-07 0 3.150 3.125 3.150 3.100 3.150 1,849,091 5,784,028 3.1280 0.756 0.750 0.756 0.744 0.756 7,702,099 0.7510 0.00%
2005-12-06 0 3.150 3.100 3.150 3.075 3.150 2,416,000 7,515,950 3.1109 0.756 0.744 0.756 0.738 0.756 10,063,470 0.7469 0.80%
2005-12-05 0 3.125 3.100 3.125 3.050 3.125 1,864,000 5,749,558 3.0845 0.750 0.744 0.750 0.732 0.750 7,764,200 0.7405 1.63%
2005-12-02 0 3.075 3.075 3.100 3.050 3.125 3,140,800 9,685,980 3.0839 0.738 0.738 0.744 0.732 0.750 13,082,511 0.7404 0.00%
2005-12-01 0 3.075 3.075 3.100 3.050 3.125 2,152,000 6,652,200 3.0912 0.738 0.738 0.744 0.732 0.750 8,963,819 0.7421 -0.81%
2005-11-30 0 3.100 3.100 3.125 3.075 3.200 4,232,000 13,243,450 3.1294 0.744 0.744 0.750 0.738 0.768 17,627,734 0.7513 0.00%
2005-11-29 0 3.100 3.075 3.100 3.025 3.150 5,730,000 17,484,000 3.0513 0.744 0.738 0.744 0.726 0.756 23,867,418 0.7325 -1.59%
2005-11-28 0 3.150 3.125 3.150 3.125 3.225 1,584,000 5,010,850 3.1634 0.756 0.750 0.756 0.750 0.774 6,597,904 0.7595 -1.56%
2005-11-25 0 3.200 3.200 3.225 3.200 3.225 2,364,000 7,571,350 3.2028 0.768 0.768 0.774 0.768 0.774 9,846,872 0.7689 -0.78%
2005-11-24 0 3.225 3.200 3.225 3.100 3.300 9,654,000 31,149,650 3.2266 0.774 0.768 0.774 0.744 0.792 40,212,226 0.7746 5.74%
2005-11-23 0 3.050 3.050 3.100 3.050 3.125 517,700 1,590,908 3.0730 0.732 0.732 0.744 0.732 0.750 2,156,398 0.7378 -0.81%
2005-11-22 0 3.075 3.075 3.100 3.050 3.100 2,206,000 6,782,650 3.0746 0.738 0.738 0.744 0.732 0.744 9,188,748 0.7381 0.00%
2005-11-21 0 3.075 3.075 3.100 3.075 3.125 986,000 3,043,500 3.0867 0.738 0.738 0.744 0.738 0.750 4,107,029 0.7410 -0.81%
2005-11-18 0 3.100 3.075 3.100 3.075 3.125 1,624,000 5,021,350 3.0920 0.744 0.738 0.744 0.738 0.750 6,764,518 0.7423 0.81%
2005-11-17 0 3.075 3.075 3.100 3.050 3.125 4,484,000 13,844,100 3.0874 0.738 0.738 0.744 0.732 0.750 18,677,400 0.7412 0.00%
2005-11-16 0 3.075 3.050 3.075 2.975 3.100 1,666,000 5,097,200 3.0595 0.738 0.732 0.738 0.714 0.744 6,939,462 0.7345 3.36%
2005-11-15 0 2.975 2.975 3.000 2.950 3.000 2,328,000 6,922,400 2.9735 0.714 0.714 0.720 0.708 0.720 9,696,920 0.7139 0.00%
2005-11-14 0 2.975 2.975 3.000 2.925 3.000 3,196,000 9,443,910 2.9549 0.714 0.714 0.720 0.702 0.720 13,312,438 0.7094 1.71%
2005-11-11 0 2.925 2.925 2.950 2.900 2.950 718,000 2,099,550 2.9242 0.702 0.702 0.708 0.696 0.708 2,990,717 0.7020 1.74%
2005-11-10 0 2.875 2.875 2.900 2.850 2.900 2,128,000 6,119,850 2.8759 0.690 0.690 0.696 0.684 0.696 8,863,851 0.6904 -0.86%
2005-11-09 0 2.900 2.900 2.950 2.900 2.950 700,207 2,044,055 2.9192 0.696 0.696 0.708 0.696 0.708 2,916,603 0.7008 -1.69%
2005-11-08 0 2.950 2.925 2.950 2.875 2.950 906,000 2,642,900 2.9171 0.708 0.702 0.708 0.690 0.708 3,773,801 0.7003 0.00%
2005-11-07 0 2.950 2.900 2.950 2.875 2.975 1,106,000 3,231,800 2.9221 0.708 0.696 0.708 0.690 0.714 4,606,870 0.7015 -0.84%
2005-11-04 0 2.975 2.950 2.975 2.950 2.975 330,000 978,150 2.9641 0.714 0.708 0.714 0.708 0.714 1,374,563 0.7116 0.00%
2005-11-03 0 2.975 2.950 2.975 2.950 3.000 1,612,000 4,784,900 2.9683 0.714 0.708 0.714 0.708 0.720 6,714,534 0.7126 0.00%
2005-11-02 0 2.975 2.950 2.975 2.950 3.000 796,000 2,369,700 2.9770 0.714 0.708 0.714 0.708 0.720 3,315,613 0.7147 1.71%
2005-11-01 0 2.925 2.900 2.950 2.900 2.975 1,186,000 3,472,150 2.9276 0.702 0.696 0.708 0.696 0.714 4,940,097 0.7029 1.74%
2005-10-31 0 2.875 2.875 2.900 2.800 2.925 1,546,000 4,451,600 2.8794 0.690 0.690 0.696 0.672 0.702 6,439,621 0.6913 2.68%
2005-10-28 0 2.800 2.800 2.825 2.750 2.850 2,558,000 7,153,250 2.7964 0.672 0.672 0.678 0.660 0.684 10,654,949 0.6714 -1.75%
2005-10-27 0 2.850 2.850 2.875 2.800 2.875 2,048,000 5,825,950 2.8447 0.684 0.684 0.690 0.672 0.690 8,530,624 0.6829 0.00%
2005-10-26 0 2.850 2.850 2.875 2.775 2.875 4,570,000 12,978,900 2.8400 0.684 0.684 0.690 0.666 0.690 19,035,620 0.6818 2.70%
2005-10-25 0 2.775 2.725 2.775 2.650 2.950 11,247,000 31,009,925 2.7572 0.666 0.654 0.666 0.636 0.708 46,847,619 0.6619 -3.48%
2005-10-24 0 2.875 2.800 2.825 2.825 3.125 6,456,000 18,962,200 2.9371 0.690 0.672 0.678 0.678 0.750 26,891,458 0.7051 -8.00%
2005-10-21 0 3.125 3.100 3.125 3.050 3.125 1,106,000 3,413,200 3.0861 0.750 0.744 0.750 0.732 0.750 4,606,870 0.7409 0.81%
2005-10-20 0 3.100 3.100 3.150 3.100 3.175 666,000 2,088,800 3.1363 0.744 0.744 0.756 0.744 0.762 2,774,119 0.7530 -0.80%
2005-10-19 0 3.125 3.125 3.150 3.125 3.175 3,076,000 9,693,000 3.1512 0.750 0.750 0.756 0.750 0.762 12,812,597 0.7565 -1.57%
2005-10-18 0 3.175 3.175 3.200 3.100 3.200 2,148,000 6,823,650 3.1767 0.762 0.762 0.768 0.744 0.768 8,947,158 0.7627 2.42%
2005-10-17 0 3.100 3.075 3.100 3.075 3.150 1,449,400 4,498,350 3.1036 0.744 0.738 0.744 0.738 0.756 6,037,249 0.7451 0.81%
2005-10-14 0 3.075 3.075 3.100 3.025 3.150 3,464,000 10,658,650 3.0770 0.738 0.738 0.744 0.726 0.756 14,428,750 0.7387 -2.38%
2005-10-13 0 3.150 3.125 3.150 3.125 3.225 3,076,000 9,778,650 3.1790 0.756 0.750 0.756 0.750 0.774 12,812,597 0.7632 -1.56%
2005-10-12 0 3.200 3.175 3.200 3.200 3.275 2,874,000 9,281,300 3.2294 0.768 0.762 0.768 0.768 0.786 11,971,197 0.7753 -2.29%
2005-10-10 0 3.275 3.250 3.300 3.275 3.300 1,078,000 3,538,350 3.2823 0.786 0.780 0.792 0.786 0.792 4,490,240 0.7880 0.00%
2005-10-07 0 3.275 3.250 3.275 3.250 3.275 1,430,000 4,664,750 3.2621 0.786 0.780 0.786 0.780 0.786 5,956,441 0.7831 0.77%
2005-10-06 0 3.250 3.225 3.250 3.225 3.300 3,174,000 10,331,950 3.2552 0.780 0.774 0.780 0.774 0.792 13,220,800 0.7815 -1.52%
2005-10-05 0 3.300 3.300 3.350 3.275 3.325 2,815,000 9,302,125 3.3045 0.792 0.792 0.804 0.786 0.798 11,725,442 0.7933 -0.75%
2005-10-04 0 3.325 3.325 3.350 3.300 3.375 4,980,000 16,579,000 3.3291 0.798 0.798 0.804 0.792 0.810 20,743,411 0.7992 0.00%
2005-10-03 0 3.325 3.325 3.350 3.325 3.400 1,258,000 4,214,666 3.3503 0.798 0.798 0.804 0.798 0.816 5,240,002 0.8043 -0.75%
2005-09-30 0 3.350 3.325 3.350 3.325 3.400 1,131,000 3,804,250 3.3636 0.804 0.798 0.804 0.798 0.816 4,711,004 0.8075 0.00%
2005-09-29 0 3.350 3.350 3.375 3.325 3.375 1,048,000 3,505,700 3.3451 0.804 0.804 0.810 0.798 0.810 4,365,280 0.8031 0.00%
2005-09-28 0 3.350 3.325 3.350 3.250 3.350 614,000 2,037,850 3.3190 0.804 0.798 0.804 0.780 0.804 2,557,521 0.7968 1.52%
2005-09-27 0 3.300 3.275 3.300 3.275 3.350 1,768,000 5,832,450 3.2989 0.792 0.786 0.792 0.786 0.804 7,364,327 0.7920 -1.49%
2005-09-26 0 3.350 3.300 3.350 3.300 3.350 1,116,000 3,717,800 3.3314 0.804 0.792 0.804 0.792 0.804 4,648,523 0.7998 0.00%
2005-09-23 0 3.350 3.325 3.350 3.325 3.375 956,000 3,199,700 3.3470 0.804 0.798 0.804 0.798 0.810 3,982,068 0.8035 -0.74%
2005-09-22 0 3.375 3.325 3.400 3.275 3.400 1,646,000 5,482,356 3.3307 0.810 0.798 0.816 0.786 0.816 6,856,155 0.7996 1.50%
2005-09-21 0 3.325 3.300 3.325 3.300 3.400 1,602,000 5,346,350 3.3373 0.798 0.792 0.798 0.792 0.816 6,672,880 0.8012 -3.10%
2005-09-20 0 3.475 3.450 3.500 3.425 3.525 2,594,000 8,934,000 3.4441 0.824 0.818 0.830 0.812 0.836 10,941,871 0.8165 -1.42%
2005-09-16 0 3.525 3.500 3.525 3.500 3.550 1,732,000 6,109,400 3.5274 0.836 0.830 0.836 0.830 0.842 7,305,829 0.8362 0.00%
2005-09-15 0 3.525 3.525 3.550 3.525 3.600 1,519,000 5,367,250 3.5334 0.836 0.836 0.842 0.836 0.853 6,407,364 0.8377 -2.08%
2005-09-14 0 3.600 3.600 3.625 3.425 3.625 8,558,000 30,262,350 3.5361 0.853 0.853 0.859 0.812 0.859 36,098,895 0.8383 3.60%
2005-09-13 0 3.475 3.450 3.475 3.450 3.475 2,128,000 7,376,900 3.4666 0.824 0.818 0.824 0.818 0.824 8,976,215 0.8218 0.00%
2005-09-12 0 3.475 3.450 3.475 3.425 3.525 3,192,000 11,018,100 3.4518 0.824 0.818 0.824 0.812 0.836 13,464,323 0.8183 -0.71%
2005-09-09 0 3.500 3.475 3.500 3.350 3.550 9,670,000 33,536,750 3.4681 0.830 0.824 0.830 0.794 0.842 40,789,474 0.8222 2.94%
2005-09-08 0 3.400 3.400 3.425 3.350 3.425 8,574,000 29,145,300 3.3993 0.806 0.806 0.812 0.794 0.812 36,166,386 0.8059 3.82%
2005-09-07 0 3.275 3.275 3.300 3.250 3.300 1,846,000 6,046,450 3.2754 0.776 0.776 0.782 0.770 0.782 7,786,698 0.7765 0.77%
2005-09-06 0 3.250 3.250 3.275 3.250 3.275 2,380,000 7,732,400 3.2489 0.770 0.770 0.776 0.770 0.776 10,039,188 0.7702 0.78%
2005-09-05 0 3.225 3.200 3.225 3.200 3.300 6,618,000 21,425,650 3.2375 0.765 0.759 0.765 0.759 0.782 27,915,692 0.7675 -1.53%
2005-09-02 0 3.275 3.275 3.300 3.275 3.325 1,768,000 5,831,700 3.2985 0.776 0.776 0.782 0.776 0.788 7,457,683 0.7820 -1.50%
2005-09-01 0 3.325 3.300 3.325 3.300 3.375 3,286,000 10,958,850 3.3350 0.788 0.782 0.788 0.782 0.800 13,860,828 0.7906 0.00%
2005-08-31 0 3.325 3.300 3.325 3.300 3.375 1,546,000 5,124,700 3.3148 0.788 0.782 0.788 0.782 0.800 6,521,254 0.7858 -1.48%
2005-08-30 0 3.375 3.350 3.375 3.325 3.400 2,268,000 7,637,400 3.3675 0.800 0.794 0.800 0.788 0.806 9,566,756 0.7983 2.27%
2005-08-29 0 3.300 3.300 3.325 3.275 3.350 774,839 2,561,206 3.3055 0.782 0.782 0.788 0.776 0.794 3,268,384 0.7836 -1.49%
2005-08-26 0 3.350 3.325 3.350 3.250 3.350 3,094,000 10,189,950 3.2935 0.794 0.788 0.794 0.770 0.794 13,050,944 0.7808 3.08%
2005-08-25 0 3.250 3.250 3.275 3.225 3.275 4,527,161 14,722,007 3.2519 0.770 0.770 0.776 0.765 0.776 19,096,227 0.7709 -0.76%
2005-08-24 0 3.275 3.250 3.275 3.250 3.300 2,308,000 7,526,750 3.2612 0.776 0.770 0.776 0.770 0.782 9,735,481 0.7731 -0.76%
2005-08-23 0 3.300 3.275 3.300 3.250 3.300 3,634,000 11,914,123 3.2785 0.782 0.776 0.782 0.770 0.782 15,328,743 0.7772 0.00%
2005-08-22 0 3.300 3.300 3.325 3.300 3.350 524,000 1,743,000 3.3263 0.782 0.782 0.788 0.782 0.794 2,210,309 0.7886 0.00%
2005-08-19 0 3.300 3.300 3.325 3.275 3.375 1,898,000 6,286,050 3.3119 0.782 0.782 0.788 0.776 0.800 8,006,042 0.7852 0.00%
2005-08-18 0 3.300 3.275 3.325 3.250 3.375 5,818,000 19,206,700 3.3013 0.782 0.776 0.788 0.770 0.800 24,541,175 0.7826 -1.49%
2005-08-17 0 3.350 3.350 3.375 3.325 3.375 2,508,000 8,408,550 3.3527 0.794 0.794 0.800 0.788 0.800 10,579,111 0.7948 -2.19%
2005-08-16 0 3.425 3.400 3.425 3.350 3.450 3,358,000 11,439,200 3.4066 0.812 0.806 0.812 0.794 0.818 14,164,535 0.8076 0.00%
2005-08-15 0 3.425 3.400 3.450 3.400 3.450 1,564,000 5,351,600 3.4217 0.812 0.806 0.818 0.806 0.818 6,597,181 0.8112 -0.72%
2005-08-12 0 3.450 3.450 3.475 3.450 3.525 1,234,000 4,281,350 3.4695 0.818 0.818 0.824 0.818 0.836 5,205,192 0.8225 -1.43%
2005-08-11 0 3.500 3.475 3.500 3.425 3.500 1,336,000 4,631,850 3.4670 0.830 0.824 0.830 0.812 0.830 5,635,443 0.8219 0.00%
2005-08-10 0 3.500 3.475 3.500 3.425 3.500 1,862,000 6,448,350 3.4631 0.830 0.824 0.830 0.812 0.830 7,854,188 0.8210 2.19%
2005-08-09 0 3.425 3.425 3.450 3.425 3.475 2,301,000 7,945,350 3.4530 0.812 0.812 0.818 0.812 0.824 9,705,954 0.8186 0.00%
2005-08-08 0 3.425 3.450 3.475 3.400 3.500 2,574,000 8,836,250 3.4329 0.812 0.818 0.824 0.806 0.830 10,857,508 0.8138 -2.14%
2005-08-05 0 3.500 3.500 3.525 3.375 3.525 5,360,000 18,698,750 3.4886 0.830 0.830 0.836 0.800 0.836 22,609,264 0.8270 2.19%
2005-08-04 0 3.425 3.400 3.425 3.375 3.425 4,140,000 14,066,510 3.3977 0.812 0.806 0.812 0.800 0.812 17,463,125 0.8055 1.48%
2005-08-03 0 3.375 3.350 3.375 3.325 3.425 6,436,000 21,798,250 3.3869 0.800 0.794 0.800 0.788 0.812 27,147,989 0.8029 0.00%
2005-08-02 0 3.375 3.375 3.400 3.300 3.425 10,310,000 34,712,400 3.3669 0.800 0.800 0.806 0.782 0.812 43,489,088 0.7982 2.27%
2005-08-01 0 3.300 3.275 3.300 3.300 3.400 2,930,000 9,792,900 3.3423 0.782 0.776 0.782 0.782 0.806 12,359,168 0.7924 -2.94%
2005-07-29 0 3.400 3.375 3.400 3.350 3.425 5,240,000 17,802,400 3.3974 0.806 0.800 0.806 0.794 0.812 22,103,086 0.8054 0.74%
2005-07-28 0 3.375 3.350 3.375 3.350 3.400 11,042,000 37,238,900 3.3725 0.800 0.794 0.800 0.794 0.806 46,576,771 0.7995 0.75%
2005-07-27 0 3.350 3.325 3.350 3.275 3.450 12,440,000 41,584,950 3.3428 0.794 0.788 0.794 0.776 0.818 52,473,739 0.7925 -2.90%
2005-07-26 0 3.450 3.425 3.475 3.425 3.600 2,982,000 10,322,350 3.4616 0.818 0.812 0.824 0.812 0.853 12,578,512 0.8206 -4.17%
2005-07-25 0 3.600 3.575 3.600 3.600 3.675 3,946,000 14,320,450 3.6291 0.853 0.848 0.853 0.853 0.871 16,644,805 0.8604 0.00%
2005-07-22 0 3.600 3.575 3.625 3.475 3.625 11,762,000 41,515,600 3.5296 0.853 0.848 0.859 0.824 0.859 49,613,836 0.8368 5.88%
2005-07-21 0 3.400 3.375 3.400 3.375 3.425 5,057,000 17,134,000 3.3882 0.806 0.800 0.806 0.800 0.812 21,331,165 0.8032 1.49%
2005-07-20 0 3.350 3.325 3.350 3.275 3.400 9,560,000 31,877,840 3.3345 0.794 0.788 0.794 0.776 0.806 40,325,478 0.7905 2.29%
2005-07-19 0 3.275 3.275 3.300 3.200 3.350 9,986,000 32,621,350 3.2667 0.776 0.776 0.782 0.759 0.794 42,122,408 0.7744 -2.24%
2005-07-18 0 3.350 3.325 3.350 3.325 3.500 4,730,600 16,063,100 3.3956 0.794 0.788 0.794 0.788 0.830 19,954,363 0.8050 -2.19%
2005-07-15 0 3.425 3.400 3.450 3.375 3.600 15,786,000 54,791,100 3.4709 0.812 0.806 0.818 0.800 0.853 66,587,656 0.8228 -4.20%
2005-07-14 0 3.575 3.575 3.600 3.550 3.625 1,638,000 5,875,554 3.5870 0.848 0.848 0.853 0.842 0.859 6,909,324 0.8504 -0.69%
2005-07-13 0 3.600 3.600 3.625 3.575 3.625 1,748,200 6,283,886 3.5945 0.853 0.853 0.859 0.848 0.859 7,374,163 0.8521 -1.37%
2005-07-12 0 3.650 3.625 3.650 3.600 3.650 656,000 2,380,400 3.6287 0.865 0.859 0.865 0.853 0.865 2,767,104 0.8602 2.10%
2005-07-11 0 3.575 3.575 3.600 3.550 3.650 2,630,000 9,471,950 3.6015 0.848 0.848 0.853 0.842 0.865 11,093,725 0.8538 -0.69%
2005-07-08 0 3.600 3.600 3.625 3.600 3.700 864,000 3,135,300 3.6288 0.853 0.853 0.859 0.853 0.877 3,644,478 0.8603 0.00%
2005-07-07 0 3.600 3.600 3.625 3.600 3.800 3,950,000 14,567,572 3.6880 0.853 0.853 0.859 0.853 0.901 16,661,678 0.8743 -5.88%
2005-07-06 0 3.825 3.775 3.850 3.825 3.875 1,380,000 5,307,650 3.8461 0.907 0.895 0.913 0.907 0.919 5,821,042 0.9118 -1.29%
2005-07-05 0 3.875 3.875 3.900 3.750 3.875 4,524,000 17,398,600 3.8458 0.919 0.919 0.925 0.889 0.919 19,082,894 0.9117 1.97%
2005-07-04 0 3.800 3.775 3.800 3.700 3.800 3,912,000 14,694,700 3.7563 0.901 0.895 0.901 0.877 0.901 16,501,388 0.8905 2.01%
2005-06-30 0 3.725 3.725 3.750 3.625 3.750 5,926,000 22,046,700 3.7203 0.883 0.883 0.889 0.859 0.889 24,996,735 0.8820 2.76%
2005-06-29 0 3.625 3.625 3.650 3.600 3.650 1,928,000 6,990,200 3.6256 0.859 0.859 0.865 0.853 0.865 8,132,586 0.8595 0.00%
2005-06-28 0 3.625 3.600 3.625 3.600 3.675 2,402,000 8,704,800 3.6240 0.859 0.853 0.859 0.853 0.871 10,131,987 0.8591 -1.36%
2005-06-27 0 3.675 3.650 3.675 3.625 3.675 1,886,000 6,874,150 3.6448 0.871 0.865 0.871 0.859 0.871 7,955,424 0.8641 0.68%
2005-06-24 0 3.650 3.675 3.700 3.550 3.675 7,162,000 25,859,700 3.6107 0.865 0.871 0.877 0.842 0.871 30,210,363 0.8560 1.39%
2005-06-23 0 3.600 3.575 3.600 3.550 3.625 4,958,000 17,737,200 3.5775 0.853 0.848 0.853 0.842 0.859 20,913,569 0.8481 1.41%
2005-06-22 0 3.550 3.550 3.575 3.500 3.625 6,806,000 24,222,725 3.5590 0.842 0.842 0.848 0.830 0.859 28,708,703 0.8437 -0.70%
2005-06-21 0 3.575 3.575 3.600 3.575 3.725 5,934,000 21,403,250 3.6069 0.848 0.848 0.853 0.848 0.883 25,030,480 0.8551 -4.03%
2005-06-20 0 3.725 3.725 3.775 3.725 3.850 1,070,000 4,018,650 3.7557 0.883 0.883 0.895 0.883 0.913 4,513,416 0.8904 -2.61%
2005-06-17 0 3.825 3.800 3.825 3.800 3.925 1,076,000 4,151,900 3.8586 0.907 0.901 0.907 0.901 0.931 4,538,725 0.9148 -1.92%
2005-06-16 0 3.900 3.825 3.900 3.775 3.900 2,620,000 10,078,700 3.8468 0.925 0.907 0.925 0.895 0.925 11,051,543 0.9120 1.96%
2005-06-15 0 3.825 3.800 3.825 3.775 3.825 2,904,464 11,068,067 3.8107 0.907 0.901 0.907 0.895 0.907 12,251,454 0.9034 1.32%
2005-06-14 0 3.775 3.775 3.800 3.700 3.800 3,452,090 12,921,726 3.7432 0.895 0.895 0.901 0.877 0.901 14,561,420 0.8874 1.34%
2005-06-13 0 3.725 3.725 3.750 3.725 3.750 1,012,000 3,771,256 3.7265 0.883 0.883 0.889 0.883 0.889 4,268,764 0.8835 0.68%
2005-06-10 0 3.700 3.700 3.725 3.700 3.725 1,932,000 7,150,300 3.7010 0.877 0.877 0.883 0.877 0.883 8,149,459 0.8774 0.00%
2005-06-09 0 3.700 3.675 3.700 3.700 3.725 1,550,000 5,758,800 3.7154 0.877 0.871 0.877 0.877 0.883 6,538,127 0.8808 -1.33%
2005-06-08 0 3.750 3.725 3.750 3.675 3.750 1,372,100 5,102,658 3.7189 0.889 0.883 0.889 0.871 0.889 5,787,718 0.8816 2.04%
2005-06-07 0 3.675 3.675 3.725 3.675 3.725 1,081,000 3,999,850 3.7001 0.871 0.871 0.883 0.871 0.883 4,559,816 0.8772 -0.68%
2005-06-06 0 3.700 3.675 3.700 3.650 3.700 3,544,000 13,104,200 3.6976 0.877 0.871 0.877 0.865 0.877 14,949,110 0.8766 1.37%
2005-06-03 0 3.650 3.650 3.675 3.650 3.700 1,662,000 6,092,050 3.6655 0.865 0.865 0.871 0.865 0.877 7,010,559 0.8690 -0.68%
2005-06-02 0 3.675 3.675 3.700 3.650 3.725 2,662,000 9,795,150 3.6796 0.871 0.871 0.877 0.865 0.883 11,228,705 0.8723 2.08%
2005-06-01 0 3.600 3.600 3.650 3.550 3.625 827,668 2,986,438 3.6083 0.853 0.853 0.865 0.842 0.859 3,491,225 0.8554 0.70%
2005-05-31 0 3.575 3.575 3.625 3.575 3.650 2,271,000 8,178,700 3.6014 0.848 0.848 0.859 0.848 0.865 9,579,410 0.8538 -1.38%
2005-05-30 0 3.625 3.600 3.625 3.600 3.675 786,000 2,846,800 3.6219 0.859 0.853 0.859 0.853 0.871 3,315,463 0.8586 -2.03%
2005-05-27 0 3.700 3.675 3.700 3.675 3.725 5,140,000 19,017,000 3.6998 0.877 0.871 0.877 0.871 0.883 21,681,272 0.8771 0.00%
2005-05-26 0 3.700 3.675 3.700 3.650 3.700 2,598,000 9,586,900 3.6901 0.877 0.871 0.877 0.865 0.877 10,958,744 0.8748 0.00%
2005-05-25 0 3.700 3.675 3.700 3.650 3.725 2,208,000 8,173,304 3.7017 0.877 0.871 0.877 0.865 0.883 9,313,667 0.8776 0.00%
2005-05-24 0 3.700 3.650 3.700 3.650 3.700 4,488,001 16,527,232 3.6825 0.877 0.865 0.877 0.865 0.877 18,931,044 0.8730 0.00%
2005-05-23 0 3.700 3.675 3.725 3.650 3.725 3,410,000 12,592,650 3.6929 0.877 0.871 0.883 0.865 0.883 14,383,879 0.8755 1.37%
2005-05-20 0 3.650 3.625 3.650 3.550 3.675 2,376,000 8,644,800 3.6384 0.865 0.859 0.865 0.842 0.871 10,022,315 0.8626 2.10%
2005-05-19 0 3.575 3.550 3.600 3.475 3.600 3,470,000 12,375,650 3.5665 0.848 0.842 0.853 0.824 0.853 14,636,967 0.8455 2.14%
2005-05-18 0 3.500 3.450 3.500 3.450 3.525 1,322,000 4,619,050 3.4940 0.830 0.818 0.830 0.818 0.836 5,576,389 0.8283 1.45%
2005-05-17 0 3.450 3.450 3.475 3.450 3.550 1,760,000 6,142,500 3.4901 0.818 0.818 0.824 0.818 0.842 7,423,937 0.8274 -2.13%
2005-05-13 0 3.525 3.500 3.525 3.500 3.625 1,754,000 6,254,330 3.5658 0.836 0.830 0.836 0.830 0.859 7,398,628 0.8453 -2.76%
2005-05-12 0 3.625 3.600 3.625 3.475 3.625 3,821,600 13,580,602 3.5536 0.859 0.853 0.859 0.824 0.859 16,120,068 0.8425 2.84%
2005-05-11 0 3.525 3.500 3.525 3.450 3.525 2,144,000 7,471,950 3.4851 0.836 0.830 0.836 0.818 0.836 9,043,706 0.8262 -0.70%
2005-05-10 0 3.550 3.525 3.550 3.325 3.550 6,930,000 23,960,600 3.4575 0.842 0.836 0.842 0.788 0.842 29,231,753 0.8197 8.40%
2005-05-09 0 3.275 3.275 3.300 3.275 3.425 1,618,000 5,333,050 3.2961 0.776 0.776 0.782 0.776 0.812 6,824,961 0.7814 -2.96%
2005-05-06 0 3.375 3.375 3.400 3.350 3.400 1,414,000 4,749,850 3.3592 0.800 0.800 0.806 0.794 0.806 5,964,459 0.7964 0.75%
2005-05-05 0 3.350 3.350 3.375 3.275 3.350 1,718,000 5,686,372 3.3099 0.794 0.794 0.800 0.776 0.794 7,246,775 0.7847 2.29%
2005-05-04 0 3.275 3.275 3.300 3.275 3.300 319,000 1,051,825 3.2973 0.776 0.776 0.782 0.776 0.782 1,345,589 0.7817 -0.76%
2005-05-03 0 3.300 3.275 3.300 3.275 3.325 1,498,000 4,956,310 3.3086 0.782 0.776 0.782 0.776 0.788 6,318,783 0.7844 0.00%
2005-04-29 0 3.300 3.300 3.325 3.300 3.375 2,678,000 8,929,262 3.3343 0.782 0.782 0.788 0.782 0.800 11,296,196 0.7905 -1.49%
2005-04-28 0 3.350 3.350 3.375 3.275 3.375 3,468,000 11,588,750 3.3416 0.794 0.794 0.800 0.776 0.800 14,628,531 0.7922 1.90%
2005-04-27 0 3.325 3.325 3.350 3.275 3.350 4,224,600 14,003,870 3.3148 0.779 0.779 0.785 0.768 0.785 18,022,702 0.7770 0.76%
2005-04-26 0 3.300 3.300 3.325 3.250 3.400 4,142,000 13,745,750 3.3186 0.774 0.774 0.779 0.762 0.797 17,670,320 0.7779 -0.75%
2005-04-25 0 3.325 3.275 3.325 3.275 3.400 2,595,000 8,677,100 3.3438 0.779 0.768 0.779 0.768 0.797 11,070,613 0.7838 -0.75%
2005-04-22 0 3.350 3.325 3.350 3.300 3.400 1,316,000 4,384,900 3.3320 0.785 0.779 0.785 0.774 0.797 5,614,230 0.7810 -0.74%
2005-04-21 0 3.375 3.300 3.400 3.275 3.375 1,924,000 6,402,864 3.3279 0.791 0.774 0.797 0.768 0.791 8,208,038 0.7801 2.27%
2005-04-20 0 3.300 3.275 3.300 3.275 3.425 6,830,000 22,956,650 3.3611 0.774 0.768 0.774 0.768 0.803 29,137,683 0.7879 1.54%
2005-04-19 0 3.250 3.225 3.250 3.175 3.275 3,152,000 10,227,700 3.2448 0.762 0.756 0.762 0.744 0.768 13,446,849 0.7606 2.36%
2005-04-18 0 3.175 3.150 3.175 3.125 3.250 3,306,000 10,512,050 3.1797 0.744 0.738 0.744 0.733 0.762 14,103,833 0.7453 -4.51%
2005-04-15 0 3.325 3.275 3.325 3.250 3.325 1,532,000 5,038,750 3.2890 0.779 0.768 0.779 0.762 0.779 6,535,715 0.7710 0.76%
2005-04-14 0 3.300 3.300 3.325 3.275 3.325 2,194,000 7,251,900 3.3053 0.774 0.774 0.779 0.768 0.779 9,359,894 0.7748 0.00%
2005-04-13 0 3.300 3.300 3.350 3.275 3.350 2,948,000 9,776,500 3.3163 0.774 0.774 0.785 0.768 0.785 12,576,558 0.7774 0.00%
2005-04-12 0 3.300 3.275 3.300 3.275 3.375 2,572,000 8,514,650 3.3105 0.774 0.768 0.774 0.768 0.791 10,972,492 0.7760 -2.22%
2005-04-11 0 3.375 3.350 3.375 3.350 3.500 4,822,000 16,530,150 3.4281 0.791 0.785 0.791 0.785 0.820 20,571,289 0.8036 -2.17%
2005-04-08 0 3.450 3.425 3.450 3.325 3.450 8,624,000 29,103,160 3.3747 0.809 0.803 0.809 0.779 0.809 36,791,124 0.7910 2.99%
2005-04-07 0 3.350 3.325 3.350 3.225 3.425 12,506,000 41,857,100 3.3470 0.785 0.779 0.785 0.756 0.803 53,352,249 0.7845 4.69%
2005-04-06 0 3.200 3.200 3.225 3.200 3.350 4,648,000 15,192,550 3.2686 0.750 0.750 0.756 0.750 0.785 19,828,982 0.7662 -4.48%
2005-04-04 0 3.350 3.325 3.350 3.300 3.400 4,790,000 16,002,250 3.3408 0.785 0.779 0.785 0.774 0.797 20,434,773 0.7831 0.00%
2005-04-01 0 3.350 3.325 3.350 3.300 3.350 2,635,584 8,784,415 3.3330 0.785 0.779 0.785 0.774 0.785 11,243,750 0.7813 0.75%
2005-03-31 0 3.325 3.325 3.350 3.325 3.450 4,498,000 15,173,650 3.3734 0.779 0.779 0.785 0.779 0.809 19,189,063 0.7907 -3.62%
2005-03-30 0 3.450 3.425 3.450 3.375 3.450 2,220,000 7,607,300 3.4267 0.809 0.803 0.809 0.791 0.809 9,470,813 0.8032 1.47%
2005-03-29 0 3.400 3.400 3.425 3.400 3.525 1,938,000 6,698,450 3.4564 0.797 0.797 0.803 0.797 0.826 8,267,764 0.8102 -3.55%
2005-03-24 0 3.525 3.525 3.550 3.525 3.625 978,000 3,481,150 3.5595 0.826 0.826 0.832 0.826 0.850 4,172,277 0.8344 -2.08%
2005-03-23 0 3.600 3.575 3.600 3.575 3.725 6,372,000 23,190,442 3.6394 0.844 0.838 0.844 0.838 0.873 27,183,794 0.8531 1.41%
2005-03-22 0 3.550 3.525 3.550 3.425 3.550 5,146,000 18,006,550 3.4991 0.832 0.826 0.832 0.803 0.832 21,953,516 0.8202 4.41%
2005-03-21 0 3.400 3.375 3.400 3.375 3.650 4,402,000 15,388,100 3.4957 0.797 0.791 0.797 0.791 0.856 18,779,514 0.8194 -5.56%
2005-03-18 0 3.600 3.600 3.625 3.600 3.625 1,284,000 4,635,800 3.6104 0.844 0.844 0.850 0.844 0.850 5,477,714 0.8463 -0.69%
2005-03-17 0 3.625 3.625 3.650 3.600 3.650 5,622,000 20,378,050 3.6247 0.850 0.850 0.856 0.844 0.856 23,984,195 0.8496 -2.03%
2005-03-16 0 3.700 3.675 3.700 3.675 3.850 6,410,000 24,088,100 3.7579 0.867 0.861 0.867 0.861 0.902 27,345,907 0.8809 -3.27%
2005-03-15 0 3.825 3.825 3.850 3.800 4.000 3,890,000 14,956,300 3.8448 0.897 0.897 0.902 0.891 0.938 16,595,254 0.9012 -4.37%
2005-03-14 0 4.000 3.975 4.000 3.900 4.025 2,398,000 9,556,450 3.9852 0.938 0.932 0.938 0.914 0.943 10,230,185 0.9341 2.56%
2005-03-11 0 3.900 3.875 3.900 3.825 3.900 880,000 3,395,300 3.8583 0.914 0.908 0.914 0.897 0.914 3,754,196 0.9044 1.30%
2005-03-10 0 3.850 3.850 3.875 3.825 3.875 702,700 2,708,613 3.8546 0.902 0.902 0.908 0.897 0.908 2,997,811 0.9035 0.65%
2005-03-09 0 3.825 3.825 3.875 3.800 3.900 1,404,000 5,407,000 3.8511 0.897 0.897 0.908 0.891 0.914 5,989,650 0.9027 -0.65%
2005-03-08 0 3.850 3.825 3.850 3.800 3.925 1,404,000 5,426,400 3.8650 0.902 0.897 0.902 0.891 0.920 5,989,650 0.9060 -1.91%
2005-03-07 0 3.925 3.900 3.925 3.850 3.925 1,120,000 4,337,570 3.8728 0.920 0.914 0.920 0.902 0.920 4,778,068 0.9078 2.61%
2005-03-04 0 3.825 3.800 3.825 3.800 3.900 1,086,000 4,193,000 3.8610 0.897 0.891 0.897 0.891 0.914 4,633,020 0.9050 -0.65%
2005-03-03 0 3.850 3.850 3.875 3.800 3.875 1,678,000 6,472,700 3.8574 0.902 0.902 0.908 0.891 0.908 7,158,570 0.9042 -0.65%
2005-03-02 0 3.875 3.850 3.875 3.850 4.000 1,448,000 5,640,700 3.8955 0.908 0.902 0.908 0.902 0.938 6,177,359 0.9131 -3.13%
2005-03-01 0 4.000 3.975 4.000 3.950 4.075 974,000 3,896,550 4.0006 0.938 0.932 0.938 0.926 0.955 4,155,213 0.9377 0.00%
2005-02-28 0 4.000 3.975 4.050 3.950 4.075 2,286,000 9,186,200 4.0185 0.938 0.932 0.949 0.926 0.955 9,752,378 0.9419 -0.62%
2005-02-25 0 4.025 4.000 4.050 4.025 4.125 2,256,000 9,157,950 4.0594 0.943 0.938 0.949 0.943 0.967 9,624,394 0.9515 -2.42%
2005-02-24 0 4.125 4.125 4.150 3.975 4.125 3,092,000 12,508,000 4.0453 0.967 0.967 0.973 0.932 0.967 13,190,881 0.9482 3.13%
2005-02-23 0 4.000 3.975 4.000 3.950 4.050 5,240,100 20,958,240 3.9996 0.938 0.932 0.938 0.926 0.949 22,354,959 0.9375 -1.84%
2005-02-22 0 4.075 4.075 4.100 4.025 4.125 2,579,059 10,544,080 4.0883 0.955 0.955 0.961 0.943 0.967 11,002,607 0.9583 0.00%
2005-02-21 0 4.075 4.075 4.100 4.075 4.225 3,142,000 13,035,800 4.1489 0.955 0.955 0.961 0.955 0.990 13,404,187 0.9725 -2.40%
2005-02-18 0 4.175 4.175 4.200 4.075 4.225 4,302,000 17,839,800 4.1469 0.979 0.979 0.984 0.955 0.990 18,352,901 0.9720 2.45%
2005-02-17 0 4.075 4.075 4.100 4.000 4.100 5,352,000 21,709,500 4.0563 0.955 0.955 0.961 0.938 0.961 22,832,339 0.9508 2.52%
2005-02-16 0 3.975 3.925 4.000 3.875 4.000 3,876,000 15,274,450 3.9408 0.932 0.920 0.938 0.908 0.938 16,535,528 0.9237 1.27%
2005-02-15 0 3.925 3.900 3.925 3.825 3.925 3,834,000 14,960,900 3.9022 0.920 0.914 0.920 0.897 0.920 16,356,351 0.9147 3.29%
2005-02-14 0 3.800 3.775 3.825 3.750 3.875 1,532,000 5,823,550 3.8013 0.891 0.885 0.897 0.879 0.908 6,535,715 0.8910 0.00%
2005-02-08 0 3.800 3.800 3.825 3.800 3.825 378,000 1,442,950 3.8173 0.891 0.891 0.897 0.891 0.897 1,612,598 0.8948 -1.30%
2005-02-07 0 3.850 3.825 3.850 3.825 3.850 1,290,000 4,955,150 3.8412 0.902 0.897 0.902 0.897 0.902 5,503,311 0.9004 1.32%
2005-02-04 0 3.800 3.750 3.800 3.750 3.825 1,066,000 4,047,050 3.7965 0.891 0.879 0.891 0.879 0.897 4,547,697 0.8899 0.00%
2005-02-03 0 3.800 3.775 3.800 3.775 3.850 1,719,000 6,530,932 3.7993 0.891 0.885 0.891 0.885 0.902 7,333,481 0.8906 0.00%
2005-02-02 0 3.800 3.800 3.825 3.750 3.900 2,700,000 10,270,450 3.8039 0.891 0.891 0.897 0.879 0.914 11,518,557 0.8916 -1.94%
2005-02-01 0 3.875 3.900 3.925 3.825 3.950 2,908,000 11,315,950 3.8913 0.908 0.914 0.920 0.897 0.926 12,405,912 0.9121 -2.52%
2005-01-31 0 3.975 3.925 3.975 3.925 4.000 2,904,000 11,486,100 3.9553 0.932 0.920 0.932 0.920 0.938 12,388,848 0.9271 0.63%
2005-01-28 0 3.950 3.925 3.950 3.875 4.000 2,926,000 11,525,450 3.9390 0.926 0.920 0.926 0.908 0.938 12,482,703 0.9233 1.28%
2005-01-27 0 3.900 3.875 3.900 3.875 3.975 3,078,000 12,052,600 3.9157 0.914 0.908 0.914 0.908 0.932 13,131,155 0.9179 -1.27%
2005-01-26 0 3.950 3.900 3.950 3.900 4.025 3,282,000 12,924,400 3.9380 0.926 0.914 0.926 0.914 0.943 14,001,446 0.9231 1.28%
2005-01-25 0 3.900 3.900 3.925 3.825 3.950 802,000 3,112,300 3.8807 0.914 0.914 0.920 0.897 0.926 3,421,438 0.9096 -1.27%
2005-01-24 0 3.950 3.900 3.950 3.900 3.950 682,000 2,682,600 3.9334 0.926 0.914 0.926 0.914 0.926 2,909,502 0.9220 0.64%
2005-01-21 0 3.925 3.925 3.950 3.925 4.075 2,674,000 10,700,650 4.0017 0.920 0.920 0.926 0.920 0.955 11,407,637 0.9380 -3.68%
2005-01-20 0 4.075 4.075 4.100 4.050 4.150 4,580,000 18,799,950 4.1048 0.955 0.955 0.961 0.949 0.973 19,538,885 0.9622 -2.40%
2005-01-19 0 4.175 4.175 4.200 4.050 4.250 12,785,000 53,510,875 4.1854 0.979 0.979 0.984 0.949 0.996 54,542,500 0.9811 2.45%
2005-01-18 0 4.075 4.050 4.075 3.800 4.125 10,220,000 40,883,100 4.0003 0.955 0.949 0.955 0.891 0.967 43,599,871 0.9377 5.84%
2005-01-17 0 3.850 3.825 3.850 3.800 3.925 1,178,000 4,556,650 3.8681 0.902 0.897 0.902 0.891 0.920 5,025,504 0.9067 -0.65%
2005-01-14 0 3.875 3.825 3.875 3.775 3.925 5,992,000 23,147,000 3.8630 0.908 0.897 0.908 0.885 0.920 25,562,664 0.9055 2.65%
2005-01-13 0 3.775 3.775 3.800 3.725 3.875 8,410,000 31,840,614 3.7860 0.885 0.885 0.891 0.873 0.908 35,878,172 0.8875 2.72%
2005-01-12 0 3.675 3.675 3.725 3.675 3.775 1,976,000 7,320,750 3.7048 0.861 0.861 0.873 0.861 0.885 8,429,877 0.8684 -2.65%
2005-01-11 0 3.775 3.725 3.775 3.700 3.850 6,062,000 22,878,006 3.7740 0.885 0.873 0.885 0.867 0.902 25,861,293 0.8846 -3.21%
2005-01-10 0 3.900 3.875 3.900 3.625 3.900 11,436,000 43,199,600 3.7775 0.914 0.908 0.914 0.850 0.914 48,787,488 0.8855 1.30%
2005-01-07 0 3.850 3.825 3.925 3.725 3.975 43,774,000 168,020,750 3.8384 0.902 0.897 0.920 0.873 0.932 186,745,671 0.8997 5.48%
2005-01-06 0 3.650 3.650 3.675 3.300 3.775 35,724,000 130,801,850 3.6615 0.856 0.856 0.861 0.774 0.885 152,403,306 0.8583 10.61%
2005-01-05 0 3.300 3.300 3.325 3.275 3.325 2,338,000 7,707,550 3.2966 0.774 0.774 0.779 0.768 0.779 9,974,217 0.7727 -1.49%
2005-01-04 0 3.350 3.325 3.350 3.225 3.400 11,290,000 37,530,850 3.3243 0.785 0.779 0.785 0.756 0.797 48,164,632 0.7792 5.51%
2005-01-03 0 3.175 3.150 3.200 3.150 3.350 3,998,000 12,994,050 3.2501 0.744 0.738 0.750 0.738 0.785 17,055,997 0.7618 -4.51%
2004-12-31 0 3.325 3.300 3.325 3.275 3.325 4,392,000 14,464,464 3.2934 0.779 0.774 0.779 0.768 0.779 18,736,853 0.7720 2.31%
2004-12-30 0 3.250 3.250 3.275 3.250 3.325 2,042,000 6,732,550 3.2970 0.762 0.762 0.768 0.762 0.779 8,711,442 0.7728 -2.26%
2004-12-29 0 3.325 3.300 3.325 3.250 3.325 3,124,000 10,308,400 3.2997 0.779 0.774 0.779 0.762 0.779 13,327,397 0.7735 2.31%
2004-12-28 0 3.250 3.250 3.275 3.225 3.275 478,000 1,557,900 3.2592 0.762 0.762 0.768 0.756 0.768 2,039,211 0.7640 0.78%
2004-12-24 0 3.225 3.200 3.225 3.200 3.250 478,000 1,544,400 3.2310 0.756 0.750 0.756 0.750 0.762 2,039,211 0.7574 0.78%
2004-12-23 0 3.200 3.175 3.200 3.175 3.225 348,000 1,112,200 3.1960 0.750 0.744 0.750 0.744 0.756 1,484,614 0.7492 0.00%
2004-12-22 0 3.200 3.175 3.200 3.150 3.225 2,252,000 7,150,550 3.1752 0.750 0.744 0.750 0.738 0.756 9,607,330 0.7443 -0.78%
2004-12-21 0 3.225 3.225 3.250 3.200 3.275 484,000 1,561,950 3.2272 0.756 0.756 0.762 0.750 0.768 2,064,808 0.7565 0.00%
2004-12-20 0 3.225 3.200 3.225 3.175 3.300 2,086,113 6,731,314 3.2267 0.756 0.750 0.756 0.744 0.774 8,899,634 0.7564 -2.27%
2004-12-17 0 3.300 3.275 3.300 3.300 3.350 2,338,000 7,771,300 3.3239 0.774 0.768 0.774 0.774 0.785 9,974,217 0.7791 -0.75%
2004-12-16 0 3.325 3.325 3.350 3.300 3.375 1,672,000 5,569,950 3.3313 0.779 0.779 0.785 0.774 0.791 7,132,973 0.7809 -0.75%
2004-12-15 0 3.350 3.350 3.375 3.275 3.375 4,500,000 14,998,350 3.3330 0.785 0.785 0.791 0.768 0.791 19,197,595 0.7813 2.29%
2004-12-14 0 3.275 3.250 3.275 3.200 3.275 1,234,000 4,021,400 3.2588 0.768 0.762 0.768 0.750 0.768 5,264,407 0.7639 2.34%
2004-12-13 0 3.200 3.200 3.225 3.175 3.225 1,038,000 3,320,050 3.1985 0.750 0.750 0.756 0.744 0.756 4,428,245 0.7497 0.79%
2004-12-10 0 3.175 3.150 3.250 3.150 3.275 1,628,000 5,241,700 3.2197 0.744 0.738 0.762 0.738 0.768 6,945,263 0.7547 -2.31%
2004-12-09 0 3.250 3.250 3.275 3.150 3.300 2,564,000 8,247,350 3.2166 0.762 0.762 0.768 0.738 0.774 10,938,363 0.7540 1.56%
2004-12-08 0 3.200 3.200 3.225 3.175 3.350 3,080,312 9,960,533 3.2336 0.750 0.750 0.756 0.744 0.785 13,141,018 0.7580 -2.29%
2004-12-07 0 3.275 3.250 3.275 3.250 3.325 2,548,000 8,394,600 3.2946 0.768 0.762 0.768 0.762 0.779 10,870,105 0.7723 -0.76%
2004-12-06 0 3.300 3.350 3.375 3.300 3.400 2,688,000 8,909,750 3.3146 0.774 0.785 0.791 0.774 0.797 11,467,363 0.7770 -2.22%
2004-12-03 0 3.375 3.350 3.375 3.325 3.400 2,374,000 7,999,350 3.3696 0.791 0.785 0.791 0.779 0.797 10,127,798 0.7898 -0.74%
2004-12-02 0 3.400 3.375 3.400 3.375 3.450 2,004,000 6,876,750 3.4315 0.797 0.791 0.797 0.791 0.809 8,549,329 0.8044 0.00%
2004-12-01 0 3.400 3.375 3.400 3.400 3.450 2,788,000 9,575,524 3.4345 0.797 0.791 0.797 0.797 0.809 11,893,977 0.8051 -0.73%
2004-11-30 0 3.425 3.425 3.450 3.425 3.500 4,146,000 14,376,350 3.4675 0.803 0.803 0.809 0.803 0.820 17,687,384 0.8128 -0.72%
2004-11-29 0 3.450 3.450 3.475 3.375 3.525 7,044,000 24,545,550 3.4846 0.809 0.809 0.815 0.791 0.826 30,050,635 0.8168 2.22%
2004-11-26 0 3.375 3.375 3.425 3.375 3.450 1,284,000 4,379,000 3.4104 0.791 0.791 0.803 0.791 0.809 5,477,714 0.7994 -0.74%
2004-11-25 0 3.400 3.375 3.400 3.350 3.500 2,596,000 8,875,850 3.4190 0.797 0.791 0.797 0.785 0.820 11,074,879 0.8014 -1.45%
2004-11-24 0 3.450 3.400 3.450 3.375 3.550 7,719,000 26,732,300 3.4632 0.809 0.797 0.809 0.791 0.832 32,930,274 0.8118 2.99%
2004-11-23 0 3.350 3.375 3.400 3.350 3.400 6,230,000 21,024,950 3.3748 0.785 0.791 0.797 0.785 0.797 26,578,004 0.7911 0.00%
2004-11-22 0 3.350 3.325 3.375 3.325 3.400 3,404,000 11,366,450 3.3391 0.785 0.779 0.791 0.779 0.797 14,521,914 0.7827 -2.19%
2004-11-19 0 3.425 3.400 3.425 3.350 3.425 4,500,000 15,202,500 3.3783 0.803 0.797 0.803 0.785 0.803 19,197,595 0.7919 2.24%
2004-11-18 0 3.350 3.350 3.375 3.300 3.425 4,271,000 14,419,225 3.3761 0.785 0.785 0.791 0.774 0.803 18,220,651 0.7914 1.52%
2004-11-17 0 3.300 3.300 3.325 3.300 3.350 2,730,000 9,034,864 3.3095 0.774 0.774 0.779 0.774 0.785 11,646,541 0.7758 0.76%
2004-11-16 0 3.275 3.275 3.300 3.250 3.375 7,998,000 26,557,200 3.3205 0.768 0.768 0.774 0.762 0.791 34,120,525 0.7783 0.77%
2004-11-15 0 3.250 3.225 3.250 3.225 3.275 3,818,000 12,380,500 3.2427 0.762 0.756 0.762 0.756 0.768 16,288,093 0.7601 0.78%
2004-11-12 0 3.225 3.225 3.250 3.200 3.275 2,414,000 7,833,800 3.2452 0.756 0.756 0.762 0.750 0.768 10,298,443 0.7607 0.00%
2004-11-11 0 3.225 3.225 3.250 3.225 3.250 1,142,000 3,696,450 3.2368 0.756 0.756 0.762 0.756 0.762 4,871,923 0.7587 -0.77%
2004-11-10 0 3.250 3.250 3.275 3.225 3.275 954,000 3,106,250 3.2560 0.762 0.762 0.768 0.756 0.768 4,069,890 0.7632 0.00%
2004-11-09 0 3.250 3.225 3.250 3.225 3.275 502,000 1,627,150 3.2413 0.762 0.756 0.762 0.756 0.768 2,141,598 0.7598 -0.76%
2004-11-08 0 3.275 3.250 3.275 3.250 3.300 1,168,000 3,819,000 3.2697 0.768 0.762 0.768 0.762 0.774 4,982,842 0.7664 0.77%
2004-11-05 0 3.250 3.225 3.275 3.175 3.325 4,410,000 14,379,950 3.2608 0.762 0.756 0.768 0.744 0.779 18,813,643 0.7643 2.36%
2004-11-04 0 3.175 3.150 3.175 3.125 3.200 1,610,000 5,089,800 3.1614 0.744 0.738 0.744 0.733 0.750 6,868,473 0.7410 0.79%
2004-11-03 0 3.150 3.125 3.150 3.100 3.150 1,024,000 3,203,100 3.1280 0.738 0.733 0.738 0.727 0.738 4,368,519 0.7332 0.80%
2004-11-02 0 3.125 3.125 3.150 3.125 3.150 624,000 1,952,850 3.1296 0.733 0.733 0.738 0.733 0.738 2,662,066 0.7336 0.00%
2004-11-01 0 3.125 3.100 3.125 3.025 3.125 1,812,000 5,605,700 3.0937 0.733 0.727 0.733 0.709 0.733 7,730,232 0.7252 2.46%
2004-10-29 0 3.050 3.025 3.050 3.000 3.150 4,697,099 14,347,542 3.0546 0.715 0.709 0.715 0.703 0.738 20,038,445 0.7160 -2.40%
2004-10-28 0 3.125 3.125 3.150 3.100 3.175 2,738,000 8,560,000 3.1264 0.733 0.733 0.738 0.727 0.744 11,680,670 0.7328 0.00%
2004-10-27 0 3.125 3.100 3.125 3.100 3.175 5,036,000 15,650,450 3.1077 0.733 0.727 0.733 0.727 0.744 21,484,242 0.7285 0.81%
2004-10-26 0 3.100 3.100 3.125 3.100 3.125 3,330,000 10,333,900 3.1033 0.727 0.727 0.733 0.727 0.733 14,206,220 0.7274 -0.80%
2004-10-25 0 3.125 3.100 3.125 3.100 3.175 1,216,000 3,800,250 3.1252 0.733 0.727 0.733 0.727 0.744 5,187,617 0.7326 -2.34%
2004-10-21 0 3.200 3.175 3.200 3.150 3.225 574,000 1,817,300 3.1660 0.750 0.744 0.750 0.738 0.756 2,448,760 0.7421 -0.78%
2004-10-20 0 3.225 3.200 3.225 3.150 3.250 1,188,000 3,808,900 3.2061 0.756 0.750 0.756 0.738 0.762 5,068,165 0.7515 -0.77%
2004-10-19 0 3.250 3.225 3.250 3.150 3.250 992,000 3,170,600 3.1962 0.762 0.756 0.762 0.738 0.762 4,232,003 0.7492 3.17%
2004-10-18 0 3.150 3.100 3.150 3.125 3.175 1,232,000 3,869,750 3.1410 0.738 0.727 0.738 0.733 0.744 5,255,875 0.7363 -0.79%
2004-10-15 0 3.175 3.150 3.175 3.150 3.200 1,818,000 5,767,000 3.1722 0.744 0.738 0.744 0.738 0.750 7,755,828 0.7436 1.60%
2004-10-14 0 3.125 3.100 3.125 3.100 3.225 4,824,000 15,180,350 3.1468 0.733 0.727 0.733 0.727 0.756 20,579,822 0.7376 -3.85%
2004-10-13 0 3.250 3.200 3.250 3.175 3.325 4,964,000 16,033,350 3.2299 0.762 0.750 0.762 0.744 0.779 21,177,080 0.7571 -1.52%
2004-10-12 0 3.300 3.275 3.300 3.275 3.375 1,726,000 5,768,550 3.3421 0.774 0.768 0.774 0.768 0.791 7,363,344 0.7834 -2.22%
2004-10-11 0 3.375 3.350 3.375 3.350 3.400 1,344,000 4,532,250 3.3722 0.791 0.785 0.791 0.785 0.797 5,733,682 0.7905 0.00%
2004-10-08 0 3.375 3.350 3.375 3.325 3.425 4,286,000 14,437,600 3.3685 0.791 0.785 0.791 0.779 0.803 18,284,643 0.7896 -2.88%
2004-10-07 0 3.475 3.450 3.475 3.350 3.475 5,680,000 19,380,200 3.4120 0.815 0.809 0.815 0.785 0.815 24,231,631 0.7998 2.96%
2004-10-06 0 3.375 3.375 3.400 3.350 3.450 3,118,000 10,627,720 3.4085 0.791 0.791 0.797 0.785 0.809 13,301,800 0.7990 -2.17%
2004-10-05 0 3.450 3.425 3.450 3.350 3.500 11,120,000 38,132,700 3.4292 0.809 0.803 0.809 0.785 0.820 47,439,390 0.8038 2.99%
2004-10-04 0 3.350 3.325 3.350 3.250 3.350 6,302,000 20,740,676 3.2911 0.785 0.779 0.785 0.762 0.785 26,885,165 0.7715 4.69%
2004-09-30 0 3.200 3.200 3.225 3.175 3.250 6,310,000 20,291,450 3.2158 0.750 0.750 0.756 0.744 0.762 26,919,294 0.7538 0.79%
2004-09-28 0 3.175 3.175 3.200 3.175 3.225 4,560,000 14,581,300 3.1977 0.744 0.744 0.750 0.744 0.756 19,453,563 0.7495 -3.05%
2004-09-27 0 3.275 3.250 3.275 3.275 3.350 4,394,728 14,469,539 3.2925 0.768 0.762 0.768 0.768 0.785 18,748,491 0.7718 -2.24%
2004-09-24 0 3.350 3.325 3.350 3.325 3.450 7,156,000 24,070,250 3.3636 0.785 0.779 0.785 0.779 0.809 30,528,442 0.7885 -2.90%
2004-09-23 0 3.450 3.450 3.475 3.325 3.450 3,917,000 13,273,275 3.3886 0.809 0.809 0.815 0.779 0.809 16,710,440 0.7943 2.22%
2004-09-22 0 3.375 3.375 3.400 3.350 3.475 7,392,000 25,296,900 3.4222 0.791 0.791 0.797 0.785 0.815 31,535,249 0.8022 -0.74%
2004-09-21 0 3.400 3.375 3.400 3.175 3.425 13,654,800 45,160,510 3.3073 0.797 0.791 0.797 0.744 0.803 58,253,182 0.7752 7.09%
2004-09-20 0 3.175 3.150 3.175 3.125 3.225 7,936,000 25,293,650 3.1872 0.744 0.738 0.744 0.733 0.756 33,856,025 0.7471 0.00%
2004-09-17 0 3.175 3.150 3.175 3.125 3.200 6,710,000 21,170,600 3.1551 0.744 0.738 0.744 0.733 0.750 28,625,747 0.7396 1.60%
2004-09-16 0 3.125 3.125 3.150 3.050 3.150 3,214,000 9,967,700 3.1013 0.733 0.733 0.738 0.715 0.738 13,711,349 0.7270 2.46%
2004-09-15 0 3.050 3.050 3.075 3.050 3.100 1,756,000 5,401,500 3.0760 0.715 0.715 0.721 0.715 0.727 7,491,328 0.7210 0.00%
2004-09-14 0 3.050 3.025 3.050 3.025 3.100 3,297,600 10,113,910 3.0671 0.715 0.709 0.715 0.709 0.727 14,067,998 0.7189 0.00%
2004-09-13 0 3.050 3.050 3.075 3.050 3.175 2,850,000 8,801,950 3.0884 0.715 0.715 0.721 0.715 0.744 12,158,477 0.7239 -1.61%
2004-09-10 0 3.100 3.075 3.100 3.075 3.200 4,178,000 13,146,450 3.1466 0.727 0.721 0.727 0.721 0.750 17,823,900 0.7376 0.81%
2004-09-09 0 3.075 3.075 3.100 3.075 3.125 1,132,000 3,500,900 3.0927 0.721 0.721 0.727 0.721 0.733 4,829,262 0.7249 -2.38%
2004-09-08 0 3.150 3.125 3.150 3.050 3.150 3,471,600 10,807,900 3.1132 0.738 0.733 0.738 0.715 0.738 14,810,305 0.7298 3.28%
2004-09-07 0 3.050 3.025 3.050 3.025 3.100 1,442,000 4,382,850 3.0394 0.715 0.709 0.715 0.709 0.727 6,151,763 0.7125 -0.81%
2004-09-06 0 3.075 3.050 3.075 3.025 3.100 614,760 1,884,630 3.0656 0.721 0.715 0.721 0.709 0.727 2,622,647 0.7186 0.00%
2004-09-03 0 3.075 3.050 3.075 3.050 3.150 2,516,000 7,754,700 3.0822 0.721 0.715 0.721 0.715 0.738 10,733,589 0.7225 -2.38%
2004-09-02 0 3.150 3.150 3.175 3.100 3.250 2,980,000 9,357,650 3.1402 0.738 0.738 0.744 0.727 0.762 12,713,074 0.7361 -1.48%
2004-09-01 0 3.225 3.200 3.225 3.200 3.225 1,494,318 4,790,686 3.2059 0.749 0.744 0.749 0.744 0.749 6,429,987 0.7451 2.38%
2004-08-31 0 3.150 3.150 3.175 3.125 3.175 2,366,000 7,473,350 3.1586 0.732 0.732 0.738 0.726 0.738 10,180,797 0.7341 0.00%
2004-08-30 0 3.150 3.125 3.150 3.150 3.200 1,390,000 4,404,050 3.1684 0.732 0.726 0.732 0.732 0.744 5,981,111 0.7363 0.00%
2004-08-27 0 3.150 3.125 3.150 3.100 3.250 2,204,000 6,943,300 3.1503 0.732 0.726 0.732 0.720 0.755 9,483,718 0.7321 -3.08%
2004-08-26 0 3.250 3.225 3.250 3.150 3.250 6,407,792 20,490,860 3.1978 0.755 0.749 0.755 0.732 0.755 27,572,457 0.7432 2.36%
2004-08-25 0 3.175 3.150 3.175 3.100 3.200 5,422,000 17,045,900 3.1438 0.738 0.732 0.738 0.720 0.744 23,330,636 0.7306 3.25%
2004-08-24 0 3.075 3.075 3.100 2.975 3.100 4,576,000 13,946,750 3.0478 0.715 0.715 0.720 0.691 0.720 19,690,334 0.7083 0.00%
2004-08-23 0 3.075 3.050 3.100 3.050 3.075 4,954,000 15,206,350 3.0695 0.715 0.709 0.720 0.709 0.715 21,316,851 0.7133 0.82%
2004-08-20 0 3.050 3.050 3.075 3.000 3.050 6,232,000 18,904,104 3.0334 0.709 0.709 0.715 0.697 0.709 26,816,031 0.7050 0.00%
2004-08-19 0 3.050 3.025 3.050 2.900 3.100 18,076,000 54,597,000 3.0204 0.709 0.703 0.709 0.674 0.720 77,780,260 0.7019 7.96%
2004-08-18 0 2.825 2.825 2.850 2.725 2.900 11,248,000 31,790,350 2.8263 0.657 0.657 0.662 0.633 0.674 48,399,666 0.6568 0.89%
2004-08-17 0 2.800 2.775 2.800 2.750 2.825 6,130,000 17,042,300 2.7801 0.651 0.645 0.651 0.639 0.657 26,377,129 0.6461 0.00%
2004-08-16 0 2.800 2.775 2.800 2.700 2.800 3,090,000 8,547,700 2.7662 0.651 0.645 0.651 0.627 0.651 13,296,139 0.6429 2.75%
2004-08-13 0 2.725 2.725 2.750 2.625 2.750 7,164,000 19,259,500 2.6884 0.633 0.633 0.639 0.610 0.639 30,826,388 0.6248 -1.80%
2004-08-12 0 2.775 2.750 2.775 2.700 2.850 9,704,000 26,747,950 2.7564 0.645 0.639 0.645 0.627 0.662 41,755,900 0.6406 -1.77%
2004-08-11 0 2.825 2.825 2.850 2.775 3.000 6,234,000 17,766,150 2.8499 0.657 0.657 0.662 0.645 0.697 26,824,637 0.6623 -5.83%
2004-08-10 0 3.000 2.975 3.000 2.975 3.150 4,666,000 14,078,950 3.0173 0.697 0.691 0.697 0.691 0.732 20,077,600 0.7012 -4.00%
2004-08-09 0 3.125 3.125 3.150 3.125 3.175 2,680,000 8,423,400 3.1431 0.726 0.726 0.732 0.726 0.738 11,531,926 0.7304 -2.34%
2004-08-06 0 3.200 3.175 3.200 3.150 3.225 698,000 2,223,850 3.1860 0.744 0.738 0.744 0.732 0.749 3,003,464 0.7404 -0.78%
2004-08-05 0 3.225 3.200 3.225 3.175 3.225 1,766,000 5,645,400 3.1967 0.749 0.744 0.749 0.738 0.749 7,599,023 0.7429 2.38%
2004-08-04 0 3.150 3.150 3.175 3.125 3.175 904,000 2,849,250 3.1518 0.732 0.732 0.738 0.726 0.738 3,889,874 0.7325 -0.79%
2004-08-03 0 3.175 3.150 3.175 3.125 3.200 1,804,000 5,699,200 3.1592 0.738 0.732 0.738 0.726 0.744 7,762,535 0.7342 0.79%
2004-08-02 0 3.150 3.125 3.150 3.075 3.250 3,238,000 10,161,450 3.1382 0.732 0.726 0.732 0.715 0.755 13,932,976 0.7293 -2.33%
2004-07-30 0 3.225 3.225 3.250 3.225 3.275 2,198,000 7,155,800 3.2556 0.749 0.749 0.755 0.749 0.761 9,457,901 0.7566 -0.77%
2004-07-29 0 3.250 3.225 3.275 3.200 3.300 1,998,000 6,468,650 3.2376 0.755 0.749 0.761 0.744 0.767 8,597,309 0.7524 -0.76%
2004-07-28 0 3.275 3.250 3.300 3.250 3.325 5,226,000 17,185,750 3.2885 0.761 0.755 0.767 0.755 0.773 22,487,256 0.7642 0.00%
2004-07-27 0 3.275 3.250 3.275 3.200 3.350 9,654,000 31,648,650 3.2783 0.761 0.755 0.761 0.744 0.779 41,540,752 0.7619 2.34%
2004-07-26 0 3.200 3.175 3.200 3.075 3.400 14,360,000 45,826,800 3.1913 0.744 0.738 0.744 0.715 0.790 61,790,470 0.7416 -5.88%
2004-07-23 0 3.400 3.375 3.400 3.375 3.500 4,098,000 13,985,600 3.4128 0.790 0.784 0.790 0.784 0.813 17,633,520 0.7931 -2.86%
2004-07-22 0 3.500 3.475 3.525 3.500 3.575 5,032,999 17,730,047 3.5228 0.813 0.808 0.819 0.813 0.831 21,656,781 0.8187 -3.45%
2004-07-21 0 3.625 3.625 3.650 3.550 3.650 4,654,000 16,835,666 3.6175 0.842 0.842 0.848 0.825 0.848 20,025,964 0.8407 2.11%
2004-07-20 0 3.550 3.550 3.575 3.525 3.700 6,988,000 25,014,302 3.5796 0.825 0.825 0.831 0.819 0.860 30,069,067 0.8319 -4.05%
2004-07-19 0 3.700 3.675 3.700 3.625 3.875 7,756,000 28,640,900 3.6927 0.860 0.854 0.860 0.842 0.901 33,373,738 0.8582 -4.52%
2004-07-16 0 3.875 3.850 3.875 3.850 3.950 530,000 2,052,000 3.8717 0.901 0.895 0.901 0.895 0.918 2,280,567 0.8998 0.65%
2004-07-15 0 3.850 3.825 3.850 3.750 3.875 1,370,000 5,256,700 3.8370 0.895 0.889 0.895 0.871 0.901 5,895,052 0.8917 1.99%
2004-07-14 0 3.775 3.750 3.800 3.750 3.950 2,270,000 8,623,900 3.7991 0.877 0.871 0.883 0.871 0.918 9,767,714 0.8829 -3.21%
2004-07-13 0 3.900 3.900 3.925 3.900 3.975 280,000 1,097,400 3.9193 0.906 0.906 0.912 0.906 0.924 1,204,828 0.9108 -1.89%
2004-07-12 0 3.975 3.950 3.975 3.950 4.025 586,000 2,327,450 3.9718 0.924 0.918 0.924 0.918 0.935 2,521,533 0.9230 -1.85%
2004-07-09 0 4.050 4.025 4.075 3.950 4.125 1,606,000 6,504,150 4.0499 0.941 0.935 0.947 0.918 0.959 6,910,550 0.9412 2.53%
2004-07-08 0 3.950 3.925 3.950 3.950 4.025 254,000 1,011,500 3.9823 0.918 0.912 0.918 0.918 0.935 1,092,951 0.9255 -1.25%
2004-07-07 0 4.000 4.000 4.025 3.950 4.025 966,000 3,857,950 3.9937 0.930 0.930 0.935 0.918 0.935 4,156,657 0.9281 0.63%
2004-07-06 0 3.975 3.950 4.000 3.975 4.100 1,410,000 5,651,250 4.0080 0.924 0.918 0.930 0.924 0.953 6,067,170 0.9314 -0.63%
2004-07-05 0 4.000 4.000 4.025 3.950 4.000 458,000 1,830,800 3.9974 0.930 0.930 0.935 0.918 0.930 1,970,755 0.9290 0.00%
2004-07-02 0 4.000 3.975 4.000 3.975 4.025 602,000 2,412,350 4.0072 0.930 0.924 0.930 0.924 0.935 2,590,380 0.9313 0.00%
2004-06-30 0 4.000 4.000 4.025 4.000 4.100 484,000 1,945,350 4.0193 0.930 0.930 0.935 0.930 0.953 2,082,631 0.9341 -0.62%
2004-06-29 0 4.025 4.000 4.025 3.975 4.075 402,000 1,609,700 4.0042 0.935 0.930 0.935 0.924 0.947 1,729,789 0.9306 0.63%
2004-06-28 0 4.000 4.000 4.075 3.950 4.050 462,000 1,851,350 4.0073 0.930 0.930 0.947 0.918 0.941 1,987,966 0.9313 0.00%
2004-06-25 0 4.000 3.975 4.000 3.950 4.025 964,000 3,850,600 3.9944 0.930 0.924 0.930 0.918 0.935 4,148,051 0.9283 -0.62%
2004-06-24 0 4.025 4.000 4.025 3.925 4.050 4,076,000 16,259,300 3.9890 0.935 0.930 0.935 0.912 0.941 17,538,855 0.9270 3.87%
2004-06-23 0 3.875 3.875 3.900 3.850 3.925 571,000 2,220,900 3.8895 0.901 0.901 0.906 0.895 0.912 2,456,989 0.9039 1.31%
2004-06-21 0 3.825 3.825 3.850 3.800 3.950 3,180,000 12,262,250 3.8561 0.889 0.889 0.895 0.883 0.918 13,683,405 0.8961 -1.92%
2004-06-18 0 3.900 3.875 3.900 3.850 4.075 3,582,000 14,192,654 3.9622 0.906 0.901 0.906 0.895 0.947 15,413,194 0.9208 -4.29%
2004-06-17 0 4.075 4.050 4.100 4.075 4.175 1,748,000 7,172,350 4.1032 0.947 0.941 0.953 0.947 0.970 7,521,570 0.9536 -1.21%
2004-06-16 0 4.125 4.100 4.125 4.100 4.200 1,108,000 4,570,750 4.1252 0.959 0.953 0.959 0.953 0.976 4,767,677 0.9587 0.61%
2004-06-15 0 4.100 4.125 4.150 4.075 4.225 1,582,000 6,551,800 4.1415 0.953 0.959 0.964 0.947 0.982 6,807,279 0.9625 0.00%
2004-06-14 0 4.100 4.100 4.150 4.100 4.350 1,352,000 5,681,350 4.2022 0.953 0.953 0.964 0.953 1.011 5,817,599 0.9766 -4.65%
2004-06-11 0 4.300 4.275 4.300 4.200 4.350 1,015,520 4,330,346 4.2642 0.999 0.994 0.999 0.976 1.011 4,369,739 0.9910 2.38%
2004-06-10 0 4.200 4.200 4.250 4.125 4.300 1,562,000 6,605,380 4.2288 0.976 0.976 0.988 0.959 0.999 6,721,220 0.9828 -1.75%
2004-06-09 0 4.275 4.250 4.275 4.250 4.300 790,000 3,373,700 4.2705 0.994 0.988 0.994 0.988 0.999 3,399,336 0.9925 0.00%
2004-06-08 0 4.275 4.250 4.275 4.225 4.300 978,000 4,159,150 4.2527 0.994 0.988 0.994 0.982 0.999 4,208,292 0.9883 2.40%
2004-06-07 0 4.175 4.150 4.200 4.100 4.200 2,716,000 11,238,750 4.1380 0.970 0.964 0.976 0.953 0.976 11,686,833 0.9617 3.73%
2004-06-04 0 4.025 4.000 4.025 4.000 4.175 4,132,000 16,643,600 4.0280 0.935 0.930 0.935 0.930 0.970 17,779,820 0.9361 -4.17%
2004-06-03 0 4.200 4.175 4.200 4.150 4.425 1,730,000 7,357,500 4.2529 0.976 0.970 0.976 0.964 1.028 7,444,116 0.9884 -2.89%
2004-06-02 0 4.325 4.325 4.350 4.275 4.350 370,000 1,593,750 4.3074 1.005 1.005 1.011 0.994 1.011 1,592,094 1.0010 0.58%
2004-06-01 0 4.300 4.275 4.300 4.300 4.475 646,000 2,821,200 4.3672 0.999 0.994 0.999 0.999 1.040 2,779,711 1.0149 -1.71%
2004-05-31 0 4.375 4.350 4.375 4.325 4.400 4,954,000 21,593,750 4.3589 1.017 1.011 1.017 1.005 1.023 21,316,851 1.0130 1.16%
2004-05-28 0 4.325 4.325 4.350 4.250 4.475 8,787,000 38,265,100 4.3547 1.005 1.005 1.011 0.988 1.040 37,810,088 1.0120 2.98%
2004-05-27 0 4.200 4.200 4.225 3.950 4.225 4,740,000 19,681,500 4.1522 0.976 0.976 0.982 0.918 0.982 20,396,019 0.9650 7.01%
2004-05-25 0 3.925 3.900 3.925 3.850 3.925 1,282,857 4,986,507 3.8870 0.912 0.906 0.912 0.895 0.912 5,520,079 0.9033 0.64%
2004-05-24 0 3.900 3.900 3.925 3.850 3.975 1,294,000 5,036,350 3.8921 0.906 0.906 0.912 0.895 0.924 5,568,027 0.9045 0.00%
2004-05-21 0 3.900 3.900 3.925 3.825 3.950 896,000 3,487,800 3.8926 0.906 0.906 0.912 0.889 0.918 3,855,450 0.9046 1.30%
2004-05-20 0 3.850 3.800 3.850 3.750 3.850 1,524,000 5,771,600 3.7871 0.895 0.883 0.895 0.871 0.895 6,557,707 0.8801 2.67%
2004-05-19 0 3.750 3.750 3.775 3.550 3.750 2,262,000 8,268,454 3.6554 0.871 0.871 0.877 0.825 0.871 9,733,290 0.8495 8.70%
2004-05-18 0 3.450 3.450 3.475 3.300 3.550 844,000 2,928,750 3.4701 0.802 0.802 0.808 0.767 0.825 3,631,696 0.8064 2.99%
2004-05-17 0 3.350 3.350 3.400 3.300 3.625 2,019,000 6,929,600 3.4322 0.779 0.779 0.790 0.767 0.842 8,687,671 0.7976 -7.59%
2004-05-14 0 3.625 3.625 3.700 3.575 3.725 1,152,000 4,173,050 3.6224 0.842 0.842 0.860 0.831 0.866 4,957,007 0.8418 -2.68%
2004-05-13 0 3.725 3.700 3.725 3.600 3.875 2,204,000 8,114,550 3.6817 0.866 0.860 0.866 0.837 0.901 9,483,718 0.8556 -1.97%
2004-05-12 0 3.800 3.775 3.800 3.650 3.950 8,554,000 32,618,542 3.8133 0.883 0.877 0.883 0.848 0.918 36,807,498 0.8862 4.83%
2004-05-11 0 3.625 3.625 3.675 3.500 3.675 3,532,000 12,820,150 3.6297 0.842 0.842 0.854 0.813 0.854 15,198,046 0.8435 2.84%
2004-05-10 0 3.525 3.525 3.550 3.500 3.600 7,082,000 24,998,700 3.5299 0.819 0.819 0.825 0.813 0.837 30,473,545 0.8203 -3.42%
2004-05-07 0 3.650 3.625 3.650 3.625 3.700 5,286,000 19,365,350 3.6635 0.848 0.842 0.848 0.842 0.860 22,745,433 0.8514 -0.68%
2004-05-06 0 3.675 3.650 3.675 3.400 3.725 14,541,400 52,487,425 3.6095 0.854 0.848 0.854 0.790 0.866 62,571,026 0.8388 8.09%
2004-05-05 0 3.400 3.375 3.400 3.250 3.425 5,844,000 19,730,680 3.3762 0.790 0.784 0.790 0.755 0.796 25,146,484 0.7846 1.49%
2004-05-04 0 3.350 3.325 3.350 3.300 3.375 5,172,000 17,189,214 3.3235 0.779 0.773 0.779 0.767 0.784 22,254,896 0.7724 1.52%
2004-05-03 0 3.300 3.275 3.300 3.250 3.325 2,438,000 7,973,900 3.2707 0.767 0.761 0.767 0.755 0.773 10,490,610 0.7601 0.00%
2004-04-30 0 3.300 3.275 3.300 3.175 3.350 3,895,600 12,708,680 3.2623 0.767 0.761 0.767 0.738 0.779 16,762,601 0.7582 2.33%
2004-04-29 0 3.275 3.275 3.300 3.200 3.525 8,002,000 26,482,500 3.3095 0.749 0.749 0.755 0.732 0.807 34,966,100 0.7574 -7.75%
2004-04-28 0 3.550 3.500 3.550 3.500 3.650 4,290,000 15,283,750 3.5626 0.812 0.801 0.812 0.801 0.835 18,745,884 0.8153 -1.39%
2004-04-27 0 3.600 3.600 3.650 3.575 3.725 4,090,000 14,889,300 3.6404 0.824 0.824 0.835 0.818 0.852 17,871,950 0.8331 -0.69%
2004-04-26 0 3.625 3.625 3.650 3.600 3.950 3,012,000 11,301,404 3.7521 0.830 0.830 0.835 0.824 0.904 13,161,446 0.8587 -7.05%
2004-04-23 0 3.900 3.825 3.900 3.600 3.925 6,236,000 23,673,700 3.7963 0.893 0.875 0.893 0.824 0.898 27,249,262 0.8688 11.43%
2004-04-22 0 3.500 3.500 3.525 3.450 3.625 3,022,000 10,617,068 3.5133 0.801 0.801 0.807 0.790 0.830 13,205,143 0.8040 0.72%
2004-04-21 0 3.475 3.450 3.475 3.450 3.775 7,831,000 28,551,450 3.6460 0.795 0.790 0.795 0.790 0.864 34,218,886 0.8344 -8.55%
2004-04-20 0 3.800 3.775 3.825 3.725 4.025 2,606,000 10,024,500 3.8467 0.870 0.864 0.875 0.852 0.921 11,387,360 0.8803 -5.59%
2004-04-19 0 4.025 4.000 4.050 4.000 4.050 1,322,000 5,331,700 4.0331 0.921 0.915 0.927 0.915 0.927 5,776,704 0.9230 0.00%
2004-04-16 0 4.025 4.000 4.025 3.800 4.025 4,444,000 17,598,150 3.9600 0.921 0.915 0.921 0.870 0.921 19,418,814 0.9062 5.92%
2004-04-15 0 3.800 3.800 3.875 3.775 4.000 5,118,000 19,839,400 3.8764 0.870 0.870 0.887 0.864 0.915 22,363,971 0.8871 -5.00%
2004-04-14 0 4.000 3.975 4.000 4.000 4.125 3,346,139 13,469,181 4.0253 0.915 0.910 0.915 0.915 0.944 14,621,523 0.9212 -3.03%
2004-04-13 0 4.125 4.100 4.125 4.100 4.200 3,595,000 14,785,925 4.1129 0.944 0.938 0.944 0.938 0.961 15,708,964 0.9412 0.61%
2004-04-08 0 4.100 4.075 4.100 4.075 4.200 6,708,000 27,597,980 4.1142 0.938 0.933 0.938 0.933 0.961 29,311,747 0.9415 -1.80%
2004-04-07 0 4.175 4.150 4.175 4.050 4.200 4,792,000 19,974,750 4.1684 0.955 0.950 0.955 0.927 0.961 20,939,459 0.9539 3.09%
2004-04-06 0 4.050 4.025 4.050 4.000 4.200 6,226,000 25,444,700 4.0868 0.927 0.921 0.927 0.915 0.961 27,205,566 0.9353 -1.22%
2004-04-02 0 4.100 4.075 4.100 4.100 4.150 4,090,000 16,823,810 4.1134 0.938 0.933 0.938 0.938 0.950 17,871,950 0.9414 -0.61%
2004-04-01 0 4.125 4.100 4.125 4.025 4.325 3,010,771 12,337,878 4.0979 0.944 0.938 0.944 0.921 0.990 13,156,076 0.9378 -2.94%
2004-03-31 0 4.250 4.250 4.275 4.175 4.350 5,772,000 24,485,900 4.2422 0.973 0.973 0.978 0.955 0.995 25,221,735 0.9708 1.80%
2004-03-30 0 4.175 4.175 4.200 3.950 4.200 9,378,000 38,568,900 4.1127 0.955 0.955 0.961 0.904 0.961 40,978,765 0.9412 6.37%
2004-03-29 0 3.925 3.925 3.950 3.925 4.075 1,768,000 7,058,800 3.9925 0.898 0.898 0.904 0.898 0.933 7,725,577 0.9137 -3.68%
2004-03-26 0 4.075 4.050 4.075 4.000 4.200 3,073,000 12,484,950 4.0628 0.933 0.927 0.933 0.915 0.961 13,427,996 0.9298 -1.81%
2004-03-25 0 4.150 4.150 4.175 4.100 4.175 950,000 3,936,400 4.1436 0.950 0.950 0.955 0.938 0.955 4,151,187 0.9483 -0.60%
2004-03-24 0 4.175 4.175 4.200 4.050 4.200 2,666,000 11,013,700 4.1312 0.955 0.955 0.961 0.927 0.961 11,649,540 0.9454 3.73%
2004-03-23 0 4.025 4.000 4.025 4.000 4.125 6,041,000 24,565,875 4.0665 0.921 0.915 0.921 0.915 0.944 26,397,177 0.9306 -2.42%
2004-03-22 0 4.125 4.100 4.125 4.125 4.300 2,012,000 8,430,450 4.1901 0.944 0.938 0.944 0.944 0.984 8,791,776 0.9589 -4.07%
2004-03-19 0 4.300 4.300 4.325 4.300 4.500 997,000 4,356,625 4.3697 0.984 0.984 0.990 0.984 1.030 4,356,561 1.0000 -2.82%
2004-03-18 0 4.425 4.425 4.475 4.400 4.500 1,037,000 4,616,375 4.4517 1.013 1.013 1.024 1.007 1.030 4,531,348 1.0188 0.57%
2004-03-17 0 4.400 4.375 4.400 4.400 4.425 1,040,000 4,589,350 4.4128 1.007 1.001 1.007 1.007 1.013 4,544,457 1.0099 0.00%
2004-03-16 0 4.400 4.375 4.425 4.350 4.425 572,004 2,515,387 4.3975 1.007 1.001 1.013 0.995 1.013 2,499,469 1.0064 0.57%
2004-03-15 0 4.375 4.350 4.375 4.350 4.600 2,018,000 8,908,800 4.4147 1.001 0.995 1.001 0.995 1.053 8,817,994 1.0103 0.57%
2004-03-12 0 4.350 4.375 4.400 4.225 4.400 3,906,000 17,084,450 4.3739 0.995 1.001 1.007 0.967 1.007 17,067,931 1.0010 -1.14%
2004-03-11 0 4.400 4.400 4.425 4.400 4.600 2,392,500 10,622,850 4.4401 1.007 1.007 1.013 1.007 1.053 10,454,436 1.0161 -3.30%
2004-03-10 0 4.550 4.550 4.575 4.550 4.700 730,000 3,352,050 4.5918 1.041 1.041 1.047 1.041 1.076 3,189,859 1.0508 -1.09%
2004-03-09 0 4.600 4.600 4.650 4.600 4.725 2,512,000 11,665,580 4.6439 1.053 1.053 1.064 1.053 1.081 10,976,611 1.0628 -1.08%
2004-03-08 0 4.650 4.600 4.650 4.550 4.675 1,627,767 7,527,196 4.6242 1.064 1.053 1.064 1.041 1.070 7,112,805 1.0583 2.76%
2004-03-05 0 4.525 4.500 4.525 4.525 4.650 3,402,000 15,573,650 4.5778 1.036 1.030 1.036 1.036 1.064 14,865,617 1.0476 -1.63%
2004-03-04 0 4.600 4.600 4.650 4.600 4.750 1,366,000 6,352,750 4.6506 1.053 1.053 1.064 1.053 1.087 5,968,969 1.0643 -2.13%
2004-03-03 0 4.700 4.700 4.725 4.675 4.750 774,000 3,644,800 4.7090 1.076 1.076 1.081 1.070 1.087 3,382,125 1.0777 -1.05%
2004-03-02 0 4.750 4.725 4.750 4.725 4.775 2,476,000 11,749,850 4.7455 1.087 1.081 1.087 1.081 1.093 10,819,303 1.0860 0.53%
2004-03-01 0 4.725 4.700 4.725 4.650 4.775 3,312,000 15,596,300 4.7090 1.081 1.076 1.081 1.064 1.093 14,472,347 1.0777 0.53%
2004-02-27 0 4.700 4.700 4.725 4.675 4.775 3,016,552 14,238,051 4.7200 1.076 1.076 1.081 1.070 1.093 13,181,337 1.0802 0.00%
2004-02-26 0 4.700 4.675 4.725 4.650 4.700 1,752,000 8,217,848 4.6906 1.076 1.070 1.081 1.064 1.076 7,655,662 1.0734 0.00%
2004-02-25 0 4.700 4.675 4.700 4.650 4.750 1,244,000 5,831,850 4.6880 1.076 1.070 1.076 1.064 1.087 5,435,870 1.0728 0.00%
2004-02-24 0 4.700 4.675 4.700 4.650 4.775 2,392,000 11,199,600 4.6821 1.076 1.070 1.076 1.064 1.093 10,452,251 1.0715 0.00%
2004-02-23 0 4.700 4.675 4.700 4.675 4.875 1,234,000 5,813,200 4.7109 1.076 1.070 1.076 1.070 1.116 5,392,173 1.0781 0.00%
2004-02-20 0 4.700 4.675 4.700 4.650 4.750 2,340,400 10,938,790 4.6739 1.076 1.070 1.076 1.064 1.087 10,226,776 1.0696 0.00%
2004-02-19 0 4.700 4.675 4.700 4.700 4.925 3,213,000 15,304,475 4.7633 1.076 1.070 1.076 1.076 1.127 14,039,750 1.0901 -4.57%
2004-02-18 0 4.925 4.875 4.925 4.900 5.000 3,568,000 17,605,750 4.9343 1.127 1.116 1.127 1.121 1.144 15,590,983 1.1292 1.55%
2004-02-17 0 4.850 4.825 4.850 4.700 4.875 2,670,000 12,825,000 4.8034 1.110 1.104 1.110 1.076 1.116 11,667,019 1.0993 1.04%
2004-02-16 0 4.800 4.800 4.825 4.800 4.900 2,302,000 11,120,200 4.8307 1.098 1.098 1.104 1.098 1.121 10,058,980 1.1055 -0.52%
2004-02-13 0 4.825 4.825 4.900 4.775 4.925 2,332,000 11,246,900 4.8229 1.104 1.104 1.121 1.093 1.127 10,190,070 1.1037 -0.52%
2004-02-12 0 4.850 4.850 4.875 4.700 4.925 7,252,000 35,043,100 4.8322 1.110 1.110 1.116 1.076 1.127 31,688,847 1.1058 4.30%
2004-02-11 0 4.650 4.625 4.650 4.625 4.675 2,824,000 13,128,300 4.6488 1.064 1.058 1.064 1.058 1.070 12,339,948 1.0639 1.64%
2004-02-10 0 4.575 4.550 4.575 4.525 4.625 3,560,000 16,258,720 4.5671 1.047 1.041 1.047 1.036 1.058 15,556,025 1.0452 0.00%
2004-02-09 0 4.575 4.550 4.575 4.425 4.575 5,780,000 26,136,700 4.5219 1.047 1.041 1.047 1.013 1.047 25,256,693 1.0348 4.57%
2004-02-06 0 4.375 4.350 4.375 4.350 4.450 9,922,000 43,671,450 4.4015 1.001 0.995 1.001 0.995 1.018 43,355,866 1.0073 -0.57%
2004-02-05 0 4.400 4.375 4.400 4.375 4.600 6,638,000 29,485,550 4.4419 1.007 1.001 1.007 1.001 1.053 29,005,870 1.0165 -3.30%
2004-02-04 0 4.550 4.550 4.575 4.550 4.725 3,344,000 15,382,100 4.5999 1.041 1.041 1.047 1.041 1.081 14,612,177 1.0527 -3.19%
2004-02-03 0 4.700 4.675 4.700 4.650 4.750 5,255,000 24,677,350 4.6960 1.076 1.070 1.076 1.064 1.087 22,962,616 1.0747 -2.59%
2004-02-02 0 4.825 4.775 4.825 4.750 4.875 1,308,000 6,261,200 4.7869 1.104 1.093 1.104 1.087 1.116 5,715,528 1.0955 -1.03%
2004-01-30 0 4.875 4.800 4.850 4.775 4.900 2,940,000 14,205,900 4.8319 1.116 1.098 1.110 1.093 1.121 12,846,830 1.1058 0.52%
2004-01-29 0 4.850 4.850 4.875 4.775 4.875 2,062,000 9,955,950 4.8283 1.110 1.110 1.116 1.093 1.116 9,010,260 1.1050 0.00%
2004-01-28 0 4.850 4.850 4.875 4.800 4.900 1,501,700 7,287,240 4.8527 1.110 1.110 1.116 1.098 1.121 6,561,933 1.1105 -1.52%
2004-01-27 0 4.925 4.900 4.925 4.800 4.925 1,134,000 5,523,400 4.8707 1.127 1.121 1.127 1.098 1.127 4,955,206 1.1147 0.51%
2004-01-26 0 4.900 4.850 4.925 4.825 4.975 3,104,000 15,132,742 4.8752 1.121 1.110 1.127 1.104 1.139 13,563,456 1.1157 0.00%
2004-01-21 0 4.900 4.875 4.900 4.775 4.900 3,923,700 18,864,943 4.8079 1.121 1.116 1.121 1.093 1.121 17,145,274 1.1003 3.16%
2004-01-20 0 4.750 4.725 4.750 4.725 4.900 7,232,000 34,498,850 4.7703 1.087 1.081 1.087 1.081 1.121 31,601,454 1.0917 -3.06%
2004-01-19 0 4.900 4.850 4.900 4.750 4.900 1,761,600 8,493,630 4.8215 1.121 1.110 1.121 1.087 1.121 7,697,611 1.1034 3.16%
2004-01-16 0 4.750 4.750 4.775 4.750 4.875 1,566,000 7,500,200 4.7894 1.087 1.087 1.093 1.087 1.116 6,842,903 1.0961 -1.55%
2004-01-15 0 4.825 4.825 4.850 4.750 4.875 2,576,000 12,353,050 4.7954 1.104 1.104 1.110 1.087 1.116 11,256,270 1.0974 1.05%
2004-01-14 0 4.775 4.775 4.800 4.725 4.875 3,354,000 16,053,450 4.7864 1.093 1.093 1.098 1.081 1.116 14,655,873 1.0954 -1.55%
2004-01-13 0 4.850 4.850 4.875 4.700 4.975 2,928,000 14,092,200 4.8129 1.110 1.110 1.116 1.076 1.139 12,794,394 1.1014 -1.52%
2004-01-12 0 4.925 4.900 4.975 4.900 5.150 2,136,000 10,775,350 5.0446 1.127 1.121 1.139 1.121 1.179 9,333,615 1.1545 -2.48%
2004-01-09 0 5.050 5.050 5.150 5.050 5.350 2,873,000 14,984,169 5.2155 1.156 1.156 1.179 1.156 1.224 12,554,062 1.1936 -4.72%
2004-01-08 0 5.300 5.300 5.350 5.200 5.350 2,594,000 13,672,900 5.2710 1.213 1.213 1.224 1.190 1.224 11,334,924 1.2063 1.92%
2004-01-07 0 5.200 5.150 5.200 5.150 5.350 3,390,000 17,862,341 5.2691 1.190 1.179 1.190 1.179 1.224 14,813,181 1.2058 -0.95%
2004-01-06 0 5.250 5.250 5.300 5.050 5.350 6,440,000 33,697,900 5.2326 1.201 1.201 1.213 1.156 1.224 28,140,675 1.1975 1.94%
2004-01-05 0 5.150 5.100 5.150 5.000 5.200 2,978,000 15,162,800 5.0916 1.179 1.167 1.179 1.144 1.190 13,012,877 1.1652 -0.96%
2004-01-02 0 5.200 5.150 5.200 5.000 5.250 7,110,000 36,654,100 5.1553 1.190 1.179 1.190 1.144 1.201 31,068,354 1.1798 4.00%
2003-12-31 0 5.000 4.975 5.050 4.975 5.050 690,000 3,454,100 5.0059 1.144 1.139 1.156 1.139 1.156 3,015,072 1.1456 0.50%
2003-12-30 0 4.975 4.950 4.975 4.950 5.250 2,934,000 14,804,200 5.0457 1.139 1.133 1.139 1.133 1.201 12,820,612 1.1547 -2.45%
2003-12-29 0 5.100 5.050 5.100 4.850 5.100 2,874,000 14,331,800 4.9867 1.167 1.156 1.167 1.110 1.167 12,558,432 1.1412 4.08%
2003-12-24 0 4.900 4.875 4.925 4.850 4.900 692,000 3,379,400 4.8835 1.121 1.116 1.127 1.110 1.121 3,023,812 1.1176 0.51%
2003-12-23 0 4.875 4.850 4.875 4.825 4.900 3,473,000 16,839,750 4.8488 1.116 1.110 1.116 1.104 1.121 15,175,864 1.1096 0.52%
2003-12-22 0 4.850 4.850 4.900 4.825 4.925 3,630,000 17,673,500 4.8687 1.110 1.110 1.121 1.104 1.127 15,861,902 1.1142 0.00%
2003-12-19 0 4.850 4.825 4.850 4.800 4.850 4,042,000 19,524,950 4.8305 1.110 1.104 1.110 1.098 1.110 17,662,206 1.1055 1.57%
2003-12-18 0 4.775 4.750 4.775 4.700 4.775 2,616,000 12,410,800 4.7442 1.093 1.087 1.093 1.076 1.093 11,431,057 1.0857 1.06%
2003-12-17 0 4.725 4.700 4.725 4.675 4.875 2,628,220 12,505,763 4.7583 1.081 1.076 1.081 1.070 1.116 11,484,454 1.0889 0.53%
2003-12-16 0 4.700 4.675 4.700 4.675 4.875 4,738,000 22,543,900 4.7581 1.076 1.070 1.076 1.070 1.116 20,703,497 1.0889 -1.57%
2003-12-15 0 4.775 4.750 4.775 4.775 5.050 3,904,000 19,202,750 4.9187 1.093 1.087 1.093 1.093 1.156 17,059,192 1.1257 -4.50%
2003-12-12 0 5.000 4.950 5.000 4.950 5.050 2,634,000 13,134,650 4.9866 1.144 1.133 1.144 1.133 1.156 11,509,711 1.1412 0.00%
2003-12-11 0 5.000 4.975 5.000 4.950 5.050 2,104,000 10,495,900 4.9885 1.144 1.139 1.144 1.133 1.156 9,193,786 1.1416 -0.99%
2003-12-10 0 5.050 5.000 5.050 4.975 5.100 1,494,000 7,511,400 5.0277 1.156 1.144 1.156 1.139 1.167 6,528,287 1.1506 -0.98%
2003-12-09 0 5.100 5.050 5.100 4.975 5.100 2,066,000 10,419,200 5.0432 1.167 1.156 1.167 1.139 1.167 9,027,738 1.1541 0.00%
2003-12-08 0 5.100 5.000 5.100 4.875 5.100 2,050,000 10,248,500 4.9993 1.167 1.144 1.167 1.116 1.167 8,957,824 1.1441 4.08%
2003-12-05 0 4.900 4.875 4.900 4.875 5.150 3,929,448 19,341,964 4.9223 1.121 1.116 1.121 1.116 1.179 17,170,391 1.1265 -3.92%
2003-12-04 0 5.100 5.050 5.100 5.050 5.250 1,175,294 6,012,338 5.1156 1.167 1.156 1.167 1.156 1.201 5,135,647 1.1707 -0.97%
2003-12-03 0 5.150 5.150 5.200 5.150 5.200 5,015,000 26,002,875 5.1850 1.179 1.179 1.190 1.179 1.190 21,913,895 1.1866 0.00%
2003-12-02 0 5.150 5.150 5.200 5.000 5.350 5,004,000 25,912,100 5.1783 1.179 1.179 1.190 1.144 1.224 21,865,829 1.1850 -5.50%
2003-12-01 0 5.450 5.350 5.450 5.150 5.450 3,361,000 17,885,200 5.3214 1.247 1.224 1.247 1.179 1.247 14,686,461 1.2178 3.81%
2003-11-28 0 5.250 5.150 5.250 4.950 5.250 3,431,000 17,564,950 5.1195 1.201 1.179 1.201 1.133 1.201 14,992,338 1.1716 5.00%
2003-11-27 0 5.000 4.975 5.000 4.850 5.100 4,549,500 22,737,079 4.9977 1.144 1.139 1.144 1.110 1.167 19,879,814 1.1437 3.09%
2003-11-26 0 4.850 4.850 4.875 4.700 4.900 2,034,000 9,848,250 4.8418 1.110 1.110 1.116 1.076 1.121 8,887,909 1.1081 -0.51%
2003-11-25 0 4.875 4.825 4.875 4.775 4.875 3,032,000 14,415,348 4.7544 1.116 1.104 1.116 1.093 1.116 13,248,840 1.0880 2.09%
2003-11-24 0 4.775 4.725 4.775 4.425 4.800 7,218,000 32,224,514 4.4645 1.093 1.081 1.093 1.013 1.098 31,540,278 1.0217 6.70%
2003-11-21 0 4.475 4.450 4.475 4.100 4.550 11,140,000 48,557,450 4.3588 1.024 1.018 1.024 0.938 1.041 48,678,124 0.9975 -1.65%
2003-11-20 0 4.550 4.550 4.575 4.550 4.825 2,520,000 11,898,500 4.7216 1.041 1.041 1.047 1.041 1.104 11,011,568 1.0805 -4.71%
2003-11-19 0 4.775 4.750 4.775 4.725 4.950 3,879,800 18,643,220 4.8052 1.093 1.087 1.093 1.081 1.133 16,953,446 1.0997 -3.54%
2003-11-18 0 4.950 4.950 4.975 4.800 5.000 6,100,000 29,986,800 4.9159 1.133 1.133 1.139 1.098 1.144 26,654,987 1.1250 -1.00%
2003-11-17 0 5.000 4.975 5.000 4.950 5.050 6,476,000 32,583,772 5.0315 1.144 1.139 1.144 1.133 1.156 28,297,983 1.1515 -1.96%
2003-11-14 0 5.100 5.050 5.100 5.000 5.150 3,790,000 19,270,500 5.0846 1.167 1.156 1.167 1.144 1.179 16,561,049 1.1636 0.00%
2003-11-13 0 5.100 5.050 5.100 5.000 5.200 6,462,000 32,797,800 5.0755 1.167 1.156 1.167 1.144 1.190 28,236,808 1.1615 0.00%
2003-11-12 0 5.100 5.100 5.150 5.000 5.350 6,530,000 33,345,784 5.1066 1.167 1.167 1.179 1.144 1.224 28,533,945 1.1686 -4.67%
2003-11-11 0 5.350 5.250 5.350 5.050 5.350 8,204,000 42,755,668 5.2116 1.224 1.201 1.224 1.156 1.224 35,848,773 1.1927 0.00%
2003-11-10 0 5.350 5.300 5.350 5.050 5.400 4,764,000 24,791,180 5.2039 1.224 1.213 1.224 1.156 1.236 20,817,108 1.1909 5.94%
2003-11-07 0 5.050 5.050 5.100 5.000 5.150 2,352,900 11,910,347 5.0620 1.156 1.156 1.167 1.144 1.179 10,281,397 1.1584 0.00%
2003-11-06 0 5.050 5.000 5.050 4.950 5.150 3,341,200 16,701,260 4.9986 1.156 1.144 1.156 1.133 1.179 14,599,941 1.1439 -1.94%
2003-11-05 0 5.150 5.100 5.200 5.000 5.250 7,439,000 37,731,697 5.0721 1.179 1.167 1.190 1.144 1.201 32,505,975 1.1608 5.10%
2003-11-04 0 4.900 4.875 4.925 4.850 5.200 3,536,032 17,820,208 5.0396 1.121 1.116 1.127 1.110 1.190 15,451,293 1.1533 -4.85%
2003-11-03 0 5.150 5.150 5.200 4.775 5.200 8,268,000 41,089,352 4.9697 1.179 1.179 1.190 1.093 1.190 36,128,432 1.1373 7.29%
2003-10-31 0 4.800 4.800 4.825 4.575 4.825 8,198,000 38,625,156 4.7115 1.098 1.098 1.104 1.047 1.104 35,822,555 1.0782 2.67%
2003-10-30 0 4.675 4.650 4.675 4.300 4.675 8,206,000 36,867,800 4.4928 1.070 1.064 1.070 0.984 1.070 35,857,512 1.0282 6.86%
2003-10-29 0 4.375 4.325 4.375 4.275 4.400 3,280,000 14,183,350 4.3242 1.001 0.990 1.001 0.978 1.007 14,332,518 0.9896 1.74%
2003-10-28 0 4.300 4.300 4.325 4.125 4.325 6,736,000 28,381,400 4.2134 0.984 0.984 0.990 0.944 0.990 29,434,097 0.9642 2.38%
2003-10-27 0 4.200 4.200 4.250 4.025 4.225 4,352,000 18,006,050 4.1374 0.961 0.961 0.973 0.921 0.967 19,016,804 0.9468 1.82%
2003-10-24 0 4.125 4.100 4.125 4.050 4.175 4,014,000 16,426,650 4.0923 0.944 0.938 0.944 0.927 0.955 17,539,855 0.9365 1.85%
2003-10-23 0 4.050 4.025 4.050 3.900 4.150 7,276,000 29,886,100 4.1075 0.927 0.921 0.927 0.893 0.950 31,793,719 0.9400 -4.71%
2003-10-22 0 4.250 4.225 4.250 4.200 4.425 6,876,000 29,277,850 4.2580 0.973 0.967 0.973 0.961 1.013 30,045,851 0.9744 -3.41%
2003-10-21 0 4.400 4.400 4.425 4.300 4.450 5,229,896 22,786,153 4.3569 1.007 1.007 1.013 0.984 1.018 22,852,920 0.9971 -0.56%
2003-10-20 0 4.425 4.425 4.450 4.425 4.500 3,422,000 15,233,500 4.4516 1.013 1.013 1.018 1.013 1.030 14,953,011 1.0188 -0.56%
2003-10-17 0 4.450 4.450 4.475 4.425 4.650 10,790,000 48,383,900 4.4841 1.018 1.018 1.024 1.013 1.064 47,148,740 1.0262 -3.26%
2003-10-16 0 4.600 4.575 4.600 4.250 4.600 7,362,000 32,577,640 4.4251 1.053 1.047 1.053 0.973 1.053 32,169,511 1.0127 8.24%
2003-10-15 0 4.250 4.225 4.250 4.225 4.275 4,276,000 18,177,400 4.2510 0.973 0.967 0.973 0.967 0.978 18,684,709 0.9728 0.00%
2003-10-14 0 4.250 4.225 4.250 4.200 4.275 3,099,100 13,142,931 4.2409 0.973 0.967 0.973 0.961 0.978 13,542,044 0.9705 0.00%
2003-10-13 0 4.250 4.100 4.125 4.125 4.300 5,872,000 24,805,100 4.2243 0.973 0.938 0.944 0.944 0.984 25,658,702 0.9667 3.03%
2003-10-10 0 4.125 4.125 4.150 4.050 4.200 3,477,000 14,337,075 4.1234 0.944 0.944 0.950 0.927 0.961 15,193,343 0.9436 1.85%
2003-10-09 0 4.050 3.950 4.000 4.000 4.300 2,206,900 9,287,063 4.2082 0.927 0.904 0.915 0.915 0.984 9,643,425 0.9630 -5.26%
2003-10-08 0 4.275 4.250 4.275 4.250 4.300 2,013,000 8,596,400 4.2704 0.978 0.973 0.978 0.973 0.984 8,796,146 0.9773 0.00%
2003-10-07 0 4.275 4.225 4.250 4.225 4.300 8,432,000 36,041,100 4.2743 0.978 0.967 0.973 0.967 0.984 36,845,058 0.9782 0.00%
2003-10-06 0 4.275 4.250 4.275 4.200 4.350 3,193,800 13,650,050 4.2739 0.978 0.973 0.978 0.961 0.995 13,955,852 0.9781 1.79%
2003-10-03 0 4.200 4.125 4.200 4.000 4.225 4,920,000 20,338,986 4.1339 0.961 0.944 0.961 0.915 0.967 21,498,777 0.9461 5.66%
2003-10-02 0 3.975 3.925 3.975 3.900 4.050 3,094,000 12,248,554 3.9588 0.910 0.898 0.910 0.893 0.927 13,519,759 0.9060 0.63%
2003-09-30 0 3.950 3.925 3.950 3.825 4.000 3,846,000 15,107,650 3.9281 0.904 0.898 0.904 0.875 0.915 16,805,751 0.8990 3.95%
2003-09-29 0 3.800 3.800 3.850 3.800 3.950 1,250,343 4,814,295 3.8504 0.870 0.870 0.881 0.870 0.904 5,463,586 0.8812 -1.94%
2003-09-26 0 3.875 3.875 3.925 3.850 4.000 4,502,000 17,505,050 3.8883 0.887 0.887 0.898 0.881 0.915 19,672,254 0.8898 -3.13%
2003-09-25 0 4.000 4.000 4.025 3.925 4.050 1,836,000 7,337,800 3.9966 0.915 0.915 0.921 0.898 0.927 8,022,714 0.9146 0.63%
2003-09-24 0 3.975 3.950 3.975 3.925 4.050 3,729,938 14,870,652 3.9868 0.910 0.904 0.910 0.898 0.927 16,298,598 0.9124 1.92%
2003-09-23 0 3.900 3.900 3.950 3.900 3.975 1,854,400 7,306,850 3.9403 0.893 0.893 0.904 0.893 0.910 8,103,116 0.9017 0.65%
2003-09-22 0 3.875 3.875 3.900 3.875 4.100 5,572,000 21,894,005 3.9293 0.887 0.887 0.893 0.887 0.938 24,347,801 0.8992 -2.02%
2003-09-19 0 4.000 3.950 3.975 3.875 4.050 4,514,000 17,852,500 3.9549 0.905 0.894 0.899 0.877 0.916 19,949,118 0.8949 4.58%
2003-09-18 0 3.825 3.800 3.825 3.800 4.000 3,576,000 13,800,500 3.8592 0.866 0.860 0.866 0.860 0.905 15,803,732 0.8732 -2.55%
2003-09-17 0 3.925 3.900 3.950 3.900 4.200 3,138,000 12,612,350 4.0192 0.888 0.882 0.894 0.882 0.950 13,868,040 0.9095 -6.55%
2003-09-16 0 4.200 4.200 4.225 3.825 4.225 6,382,400 25,713,216 4.0288 0.950 0.950 0.956 0.866 0.956 28,206,303 0.9116 7.01%
2003-09-15 0 3.925 3.900 3.925 3.850 3.950 2,550,000 9,973,150 3.9110 0.888 0.882 0.888 0.871 0.894 11,269,440 0.8850 1.95%
2003-09-11 0 3.850 3.850 3.900 3.525 3.900 6,422,000 24,260,700 3.7777 0.871 0.871 0.882 0.798 0.882 28,381,311 0.8548 9.22%
2003-09-10 0 3.525 3.500 3.525 3.475 3.725 5,807,751 20,725,322 3.5686 0.798 0.792 0.798 0.786 0.843 25,666,706 0.8075 -1.40%
2003-09-09 0 3.575 3.575 3.600 3.575 3.875 3,242,000 11,989,950 3.6983 0.809 0.809 0.815 0.809 0.877 14,327,656 0.8368 -5.92%
2003-09-08 0 3.800 3.775 3.825 3.575 3.875 5,892,000 22,210,000 3.7695 0.860 0.854 0.866 0.809 0.877 26,039,035 0.8530 4.83%
2003-09-05 0 3.625 3.625 3.650 3.600 3.650 1,188,000 4,304,750 3.6235 0.820 0.820 0.826 0.815 0.826 5,250,233 0.8199 0.00%
2003-09-04 0 3.625 3.625 3.650 3.600 3.725 7,832,000 28,412,690 3.6278 0.820 0.820 0.826 0.815 0.843 34,612,648 0.8209 0.69%
2003-09-03 0 3.600 3.600 3.625 3.325 3.700 15,248,000 54,528,300 3.5761 0.815 0.815 0.820 0.752 0.837 67,386,830 0.8092 7.46%
2003-09-02 0 3.350 3.325 3.350 3.300 3.350 1,434,000 4,766,850 3.3242 0.758 0.752 0.758 0.747 0.758 6,337,403 0.7522 3.08%
2003-09-01 0 3.250 3.225 3.250 3.250 3.325 1,078,000 3,530,425 3.2750 0.735 0.730 0.735 0.735 0.752 4,764,100 0.7410 -1.52%
2003-08-29 0 3.300 3.250 3.300 3.275 3.300 1,890,000 6,224,900 3.2936 0.747 0.735 0.747 0.741 0.747 8,352,644 0.7453 0.00%
2003-08-28 0 3.300 3.250 3.300 3.225 3.350 1,614,000 5,260,250 3.2591 0.747 0.735 0.747 0.730 0.758 7,132,892 0.7375 -0.75%
2003-08-27 0 3.325 3.325 3.350 3.225 3.325 3,654,000 11,980,810 3.2788 0.752 0.752 0.758 0.730 0.752 16,148,444 0.7419 3.10%
2003-08-26 0 3.225 3.225 3.250 3.175 3.250 2,614,000 8,388,650 3.2091 0.730 0.730 0.735 0.718 0.735 11,552,281 0.7261 0.78%
2003-08-25 0 3.200 3.200 3.225 3.200 3.350 1,236,000 4,049,750 3.2765 0.724 0.724 0.730 0.724 0.758 5,462,364 0.7414 -3.03%
2003-08-22 0 3.300 3.300 3.325 3.200 3.325 2,747,145 9,048,485 3.2938 0.747 0.747 0.752 0.724 0.752 12,140,700 0.7453 3.12%
2003-08-21 0 3.200 3.200 3.225 3.200 3.250 2,036,000 6,530,700 3.2076 0.724 0.724 0.730 0.724 0.735 8,997,874 0.7258 0.00%
2003-08-20 0 3.200 3.200 3.225 3.175 3.250 2,746,000 8,829,200 3.2153 0.724 0.724 0.730 0.718 0.735 12,135,640 0.7275 0.79%
2003-08-19 0 3.175 3.175 3.200 3.150 3.300 3,583,000 11,499,300 3.2094 0.718 0.718 0.724 0.713 0.747 15,834,668 0.7262 -3.05%
2003-08-18 0 3.275 3.250 3.300 3.275 3.350 1,214,000 4,018,550 3.3102 0.741 0.735 0.747 0.741 0.758 5,365,137 0.7490 -1.50%
2003-08-15 0 3.325 3.300 3.325 3.175 3.350 3,248,000 10,645,250 3.2775 0.752 0.747 0.752 0.718 0.758 14,354,173 0.7416 3.91%
2003-08-14 0 3.200 3.200 3.225 3.200 3.275 1,385,000 4,461,975 3.2216 0.724 0.724 0.730 0.724 0.741 6,120,853 0.7290 -0.78%
2003-08-13 0 3.225 3.225 3.275 3.150 3.325 4,322,000 13,939,000 3.2251 0.730 0.730 0.741 0.713 0.752 19,100,596 0.7298 2.38%
2003-08-12 0 3.150 3.150 3.175 3.125 3.175 780,000 2,456,850 3.1498 0.713 0.713 0.718 0.707 0.718 3,447,123 0.7127 -0.79%
2003-08-11 0 3.175 3.150 3.175 3.100 3.175 2,268,000 7,139,250 3.1478 0.718 0.713 0.718 0.701 0.718 10,023,172 0.7123 2.42%
2003-08-08 0 3.100 3.075 3.100 3.050 3.150 1,745,000 5,385,150 3.0860 0.701 0.696 0.701 0.690 0.713 7,711,832 0.6983 -0.80%
2003-08-07 0 3.125 3.100 3.125 3.050 3.125 1,638,000 5,078,760 3.1006 0.707 0.701 0.707 0.690 0.707 7,238,958 0.7016 2.46%
2003-08-06 0 3.050 3.050 3.075 3.050 3.125 3,296,000 10,200,200 3.0947 0.690 0.690 0.696 0.690 0.707 14,566,303 0.7003 -1.61%
2003-08-05 0 3.100 3.100 3.125 3.100 3.175 2,205,996 6,870,398 3.1144 0.701 0.701 0.707 0.701 0.718 9,749,153 0.7047 -0.80%
2003-08-04 0 3.125 3.125 3.150 3.050 3.175 3,291,000 10,268,550 3.1202 0.707 0.707 0.713 0.690 0.718 14,544,206 0.7060 2.46%
2003-08-01 0 3.050 3.050 3.075 3.050 3.125 5,112,000 15,786,600 3.0881 0.690 0.690 0.696 0.690 0.707 22,591,912 0.6988 -1.61%
2003-07-31 0 3.100 3.050 3.100 2.975 3.100 1,732,000 5,214,950 3.0109 0.701 0.690 0.701 0.673 0.701 7,654,380 0.6813 1.64%
2003-07-30 0 3.050 3.025 3.050 3.000 3.100 2,008,000 6,103,250 3.0395 0.690 0.684 0.690 0.679 0.701 8,874,131 0.6878 -0.81%
2003-07-29 0 3.075 3.050 3.075 3.050 3.100 1,970,000 6,038,950 3.0655 0.696 0.690 0.696 0.690 0.701 8,706,195 0.6936 -0.81%
2003-07-28 0 3.100 3.075 3.100 3.025 3.100 1,715,000 5,249,525 3.0609 0.701 0.696 0.701 0.684 0.701 7,579,251 0.6926 3.33%
2003-07-25 0 3.000 2.975 3.000 2.950 3.025 998,000 2,978,150 2.9841 0.679 0.673 0.679 0.668 0.684 4,410,549 0.6752 0.00%
2003-07-24 0 3.000 2.975 3.000 2.950 3.000 1,200,000 3,590,800 2.9923 0.679 0.673 0.679 0.668 0.679 5,303,266 0.6771 1.69%
2003-07-23 0 2.950 2.950 2.975 2.950 3.050 2,354,000 7,033,200 2.9878 0.668 0.668 0.673 0.668 0.690 10,403,240 0.6761 -1.67%
2003-07-22 0 3.000 3.000 3.050 3.000 3.100 3,234,000 9,802,350 3.0310 0.679 0.679 0.690 0.679 0.701 14,292,301 0.6858 -3.23%
2003-07-21 0 3.100 3.100 3.125 3.100 3.125 1,551,000 4,811,250 3.1020 0.701 0.701 0.707 0.701 0.707 6,854,471 0.7019 0.00%
2003-07-18 0 3.100 3.075 3.100 3.050 3.125 3,494,000 10,754,950 3.0781 0.701 0.696 0.701 0.690 0.707 15,441,342 0.6965 0.00%
2003-07-17 0 3.100 3.100 3.125 3.075 3.200 2,940,000 9,142,200 3.1096 0.701 0.701 0.707 0.696 0.724 12,993,001 0.7036 -3.13%
2003-07-16 0 3.200 3.175 3.200 3.075 3.200 3,616,000 11,332,500 3.1340 0.724 0.718 0.724 0.696 0.724 15,980,508 0.7091 3.23%
2003-07-15 0 3.100 3.100 3.150 3.075 3.225 4,554,000 14,220,350 3.1226 0.701 0.701 0.713 0.696 0.730 20,125,894 0.7066 -3.13%
2003-07-14 0 3.200 3.200 3.225 3.100 3.200 2,782,000 8,817,270 3.1694 0.724 0.724 0.730 0.701 0.724 12,294,738 0.7172 3.23%
2003-07-11 0 3.100 3.100 3.125 3.100 3.150 2,808,000 8,762,100 3.1204 0.701 0.701 0.707 0.701 0.713 12,409,642 0.7061 -2.36%
2003-07-10 0 3.175 3.150 3.175 3.150 3.275 3,538,000 11,347,200 3.2072 0.718 0.713 0.718 0.713 0.741 15,635,795 0.7257 -1.55%
2003-07-09 0 3.225 3.225 3.250 3.025 3.250 11,935,000 37,757,250 3.1636 0.730 0.730 0.735 0.684 0.735 52,745,397 0.7158 4.03%
2003-07-08 0 3.100 3.050 3.100 3.050 3.150 2,712,000 8,369,750 3.0862 0.701 0.690 0.701 0.690 0.713 11,985,381 0.6983 -0.80%
2003-07-07 0 3.125 3.100 3.125 2.950 3.150 5,811,000 17,869,150 3.0751 0.707 0.701 0.707 0.668 0.713 25,681,064 0.6958 5.04%
2003-07-04 0 2.975 2.975 3.000 2.950 3.025 1,507,040 4,492,314 2.9809 0.673 0.673 0.679 0.668 0.684 6,660,195 0.6745 -0.83%
2003-07-03 0 3.000 2.975 3.025 2.950 3.000 1,784,000 5,280,800 2.9601 0.679 0.673 0.684 0.668 0.679 7,884,188 0.6698 1.69%
2003-07-02 0 2.950 2.950 2.975 2.900 3.000 1,206,000 3,559,350 2.9514 0.668 0.668 0.673 0.656 0.679 5,329,782 0.6678 -1.67%
2003-06-30 0 3.000 2.950 3.000 2.950 3.025 1,906,000 5,688,850 2.9847 0.679 0.668 0.679 0.668 0.684 8,423,354 0.6754 0.00%
2003-06-27 0 3.000 2.975 3.000 2.950 3.050 5,977,000 17,934,425 3.0006 0.679 0.673 0.679 0.668 0.690 26,414,683 0.6790 2.56%
2003-06-26 0 2.925 2.925 2.950 2.875 2.950 2,602,000 7,603,400 2.9221 0.662 0.662 0.668 0.651 0.668 11,499,248 0.6612 -1.68%
2003-06-25 0 2.975 2.950 2.975 2.875 2.975 2,206,000 6,484,150 2.9393 0.673 0.668 0.673 0.651 0.673 9,749,170 0.6651 3.48%
2003-06-24 0 2.875 2.875 2.900 2.850 2.975 5,914,313 17,281,169 2.9219 0.651 0.651 0.656 0.645 0.673 26,137,645 0.6612 -4.17%
2003-06-23 0 3.000 2.975 3.000 2.950 3.050 5,704,000 17,068,250 2.9923 0.679 0.673 0.679 0.668 0.690 25,208,190 0.6771 0.00%
2003-06-20 0 3.000 2.975 3.000 2.975 3.025 11,484,000 34,366,400 2.9925 0.679 0.673 0.679 0.673 0.684 50,752,253 0.6771 0.00%
2003-06-19 0 3.000 2.975 3.000 2.975 3.075 20,046,000 60,507,550 3.0184 0.679 0.673 0.679 0.673 0.696 88,591,055 0.6830 -1.64%
2003-06-18 0 3.050 3.025 3.050 2.850 3.100 34,620,000 103,703,550 2.9955 0.690 0.684 0.690 0.645 0.701 152,999,217 0.6778 9.91%
2003-06-17 0 2.775 2.775 2.800 2.750 2.950 19,110,000 54,605,800 2.8574 0.628 0.628 0.634 0.622 0.668 84,454,507 0.6466 -2.63%
2003-06-16 0 2.850 2.850 2.875 2.750 2.875 13,058,900 36,994,575 2.8329 0.645 0.645 0.651 0.622 0.651 57,712,348 0.6410 3.64%
2003-06-13 0 2.750 2.725 2.750 2.700 2.800 13,004,000 35,816,850 2.7543 0.622 0.617 0.622 0.611 0.634 57,469,723 0.6232 0.92%
2003-06-12 0 2.725 2.700 2.725 2.700 2.825 5,979,000 16,455,320 2.7522 0.617 0.611 0.617 0.611 0.639 26,423,522 0.6228 -2.68%
2003-06-11 0 2.800 2.775 2.800 2.700 2.800 9,694,000 26,942,800 2.7793 0.634 0.628 0.634 0.611 0.634 42,841,549 0.6289 4.67%
2003-06-10 0 2.675 2.650 2.675 2.625 2.725 3,275,000 8,743,675 2.6698 0.605 0.600 0.605 0.594 0.617 14,473,496 0.6041 -1.83%
2003-06-09 0 2.725 2.700 2.725 2.675 2.750 3,190,000 8,671,700 2.7184 0.617 0.611 0.617 0.605 0.622 14,097,848 0.6151 2.83%
2003-06-06 0 2.650 2.625 2.650 2.650 2.700 10,364,000 27,892,750 2.6913 0.600 0.594 0.600 0.600 0.611 45,802,539 0.6090 -0.93%
2003-06-05 0 2.675 2.625 2.650 2.650 2.875 10,888,000 30,150,650 2.7692 0.605 0.594 0.600 0.600 0.651 48,118,298 0.6266 -6.14%
2003-06-03 0 2.850 2.825 2.850 2.800 2.925 2,994,000 8,473,550 2.8302 0.645 0.639 0.645 0.634 0.662 13,231,648 0.6404 -1.72%
2003-06-02 0 2.900 2.875 2.900 2.850 2.900 4,424,500 12,732,638 2.8778 0.656 0.651 0.656 0.645 0.656 19,553,583 0.6512 1.75%
2003-05-30 0 2.850 2.825 2.850 2.800 2.875 5,634,000 15,924,000 2.8264 0.645 0.639 0.645 0.634 0.651 24,898,833 0.6395 0.88%
2003-05-29 0 2.825 2.800 2.825 2.775 2.825 1,716,000 4,821,700 2.8098 0.639 0.634 0.639 0.628 0.639 7,583,670 0.6358 0.00%
2003-05-28 0 2.825 2.800 2.825 2.800 2.875 1,822,000 5,147,550 2.8252 0.639 0.634 0.639 0.634 0.651 8,052,125 0.6393 0.00%
2003-05-27 0 2.825 2.800 2.850 2.800 2.850 7,202,000 20,295,000 2.8180 0.639 0.634 0.645 0.634 0.645 31,828,433 0.6376 0.00%
2003-05-26 0 2.825 2.800 2.825 2.775 2.850 9,246,000 25,980,250 2.8099 0.639 0.634 0.639 0.628 0.645 40,861,663 0.6358 1.80%
2003-05-23 0 2.775 2.750 2.775 2.750 2.875 6,772,000 18,944,550 2.7975 0.628 0.622 0.628 0.622 0.651 29,928,096 0.6330 -2.63%
2003-05-22 0 2.850 2.825 2.850 2.800 2.925 5,980,000 16,937,100 2.8323 0.645 0.639 0.645 0.634 0.662 26,427,941 0.6409 -1.72%
2003-05-21 0 2.900 2.875 2.900 2.800 2.950 6,012,494 17,429,621 2.8989 0.656 0.651 0.656 0.634 0.668 26,571,545 0.6560 2.65%
2003-05-20 0 2.825 2.800 2.825 2.800 2.825 1,094,000 3,084,200 2.8192 0.639 0.634 0.639 0.634 0.639 4,834,811 0.6379 0.00%
2003-05-19 0 2.825 2.850 2.875 2.750 2.850 1,774,506 5,000,616 2.8180 0.639 0.645 0.651 0.622 0.645 7,842,231 0.6377 0.89%
2003-05-16 0 2.800 2.775 2.800 2.675 2.875 5,930,000 16,496,100 2.7818 0.634 0.628 0.634 0.605 0.651 26,206,972 0.6295 3.70%
2003-05-15 0 2.700 2.675 2.700 2.625 2.700 1,486,000 3,955,300 2.6617 0.611 0.605 0.611 0.594 0.611 6,567,211 0.6023 2.86%
2003-05-14 0 2.625 2.600 2.625 2.600 2.625 2,283,000 5,957,825 2.6096 0.594 0.588 0.594 0.588 0.594 10,089,463 0.5905 1.94%
2003-05-13 0 2.575 2.575 2.600 2.525 2.600 1,058,300 2,720,443 2.5706 0.583 0.583 0.588 0.571 0.588 4,677,038 0.5817 1.98%
2003-05-12 0 2.525 2.500 2.550 2.500 2.575 2,990,000 7,550,120 2.5251 0.571 0.566 0.577 0.566 0.583 13,213,971 0.5714 0.00%
2003-05-09 0 2.525 2.500 2.525 2.500 2.550 3,188,000 8,018,862 2.5153 0.571 0.566 0.571 0.566 0.577 14,089,009 0.5692 -0.98%
2003-05-07 0 2.550 2.550 2.575 2.525 2.600 1,708,000 4,375,250 2.5616 0.577 0.577 0.583 0.571 0.588 7,548,315 0.5796 -1.54%
2003-05-06 0 2.650 2.625 2.650 2.625 2.700 1,224,000 3,276,250 2.6767 0.586 0.581 0.586 0.581 0.597 5,534,644 0.5920 -0.93%
2003-05-05 0 2.675 2.675 2.700 2.575 2.700 2,094,600 5,607,970 2.6773 0.592 0.592 0.597 0.569 0.597 9,471,295 0.5921 2.88%
2003-05-02 0 2.600 2.575 2.600 2.575 2.600 762,000 1,970,450 2.5859 0.575 0.569 0.575 0.569 0.575 3,445,587 0.5719 0.00%
2003-04-30 0 2.600 2.575 2.600 2.575 2.650 1,450,000 3,753,800 2.5888 0.575 0.569 0.575 0.569 0.586 6,556,563 0.5725 -1.89%
2003-04-29 0 2.650 2.625 2.650 2.600 2.700 3,370,483 8,896,942 2.6397 0.586 0.581 0.586 0.575 0.597 15,240,541 0.5838 1.92%
2003-04-28 0 2.600 2.575 2.600 2.500 2.625 2,180,000 5,594,400 2.5662 0.575 0.569 0.575 0.553 0.581 9,857,454 0.5675 4.00%
2003-04-25 0 2.500 2.500 2.525 2.450 2.525 6,255,333 15,600,232 2.4939 0.553 0.553 0.558 0.542 0.558 28,285,163 0.5515 -0.99%
2003-04-24 0 2.525 2.475 2.525 2.375 2.575 8,566,000 21,198,600 2.4747 0.558 0.547 0.558 0.525 0.569 38,733,463 0.5473 0.00%
2003-04-23 0 2.525 2.525 2.550 2.475 2.675 5,000,000 12,760,850 2.5522 0.558 0.558 0.564 0.547 0.592 22,608,839 0.5644 -5.61%
2003-04-22 0 2.675 2.650 2.675 2.650 2.725 3,335,000 8,992,690 2.6965 0.592 0.586 0.592 0.586 0.603 15,080,096 0.5963 -1.83%
2003-04-17 0 2.725 2.700 2.725 2.700 2.725 2,675,004 7,227,860 2.7020 0.603 0.597 0.603 0.597 0.603 12,095,747 0.5976 0.00%
2003-04-16 0 2.725 2.700 2.725 2.650 2.725 2,274,000 6,126,600 2.6942 0.603 0.597 0.603 0.586 0.603 10,282,500 0.5958 0.00%
2003-04-15 0 2.725 2.700 2.725 2.650 2.825 3,245,000 8,768,700 2.7022 0.603 0.597 0.603 0.586 0.625 14,673,136 0.5976 -3.54%
2003-04-14 0 2.825 2.800 2.850 2.800 2.875 1,748,000 4,946,450 2.8298 0.625 0.619 0.630 0.619 0.636 7,904,050 0.6258 -1.74%
2003-04-11 0 2.875 2.850 2.875 2.825 2.925 3,868,000 11,129,800 2.8774 0.636 0.630 0.636 0.625 0.647 17,490,198 0.6363 -0.86%
2003-04-10 0 2.900 2.875 2.900 2.825 2.925 4,596,000 13,220,060 2.8764 0.641 0.636 0.641 0.625 0.647 20,782,045 0.6361 2.65%
2003-04-09 0 2.825 2.800 2.825 2.775 2.825 2,836,000 7,947,850 2.8025 0.625 0.619 0.625 0.614 0.625 12,823,733 0.6198 1.80%
2003-04-08 0 2.775 2.775 2.800 2.775 2.900 1,958,000 5,525,450 2.8220 0.614 0.614 0.619 0.614 0.641 8,853,621 0.6241 -3.48%
2003-04-07 0 2.875 2.850 2.875 2.800 2.900 2,618,000 7,479,550 2.8570 0.636 0.630 0.636 0.619 0.641 11,837,988 0.6318 -0.86%
2003-04-04 0 2.900 2.875 2.900 2.875 2.925 5,126,000 14,882,250 2.9033 0.641 0.636 0.641 0.636 0.647 23,178,582 0.6421 0.00%
2003-04-03 0 2.900 2.875 2.900 2.750 2.900 4,388,000 12,543,650 2.8586 0.641 0.636 0.641 0.608 0.641 19,841,517 0.6322 1.75%
2003-04-02 0 2.850 2.825 2.850 2.725 2.850 6,546,000 18,373,450 2.8068 0.630 0.625 0.630 0.603 0.630 29,599,492 0.6207 4.59%
2003-04-01 0 2.725 2.725 2.750 2.700 2.775 1,378,000 3,745,200 2.7179 0.603 0.603 0.608 0.597 0.614 6,230,996 0.6011 0.00%
2003-03-31 0 2.725 2.700 2.725 2.675 2.750 572,000 1,548,200 2.7066 0.603 0.597 0.603 0.592 0.608 2,586,451 0.5986 -0.91%
2003-03-28 0 2.750 2.725 2.750 2.700 2.750 840,000 2,288,550 2.7245 0.608 0.603 0.608 0.597 0.608 3,798,285 0.6025 1.85%
2003-03-27 0 2.700 2.675 2.700 2.650 2.725 888,000 2,370,250 2.6692 0.597 0.592 0.597 0.586 0.603 4,015,330 0.5903 -0.92%
2003-03-26 0 2.725 2.700 2.750 2.700 2.750 568,000 1,555,100 2.7379 0.603 0.597 0.608 0.597 0.608 2,568,364 0.6055 0.93%
2003-03-25 0 2.700 2.700 2.725 2.675 2.725 402,000 1,081,200 2.6896 0.597 0.597 0.603 0.592 0.603 1,817,751 0.5948 -0.92%
2003-03-24 0 2.725 2.700 2.725 2.700 2.775 1,118,000 3,045,450 2.7240 0.603 0.597 0.603 0.597 0.614 5,055,336 0.6024 -0.91%
2003-03-21 0 2.750 2.700 2.750 2.700 2.750 816,000 2,210,250 2.7086 0.608 0.597 0.608 0.597 0.608 3,689,763 0.5990 2.80%
2003-03-20 0 2.675 2.675 2.700 2.650 2.775 548,000 1,469,450 2.6815 0.592 0.592 0.597 0.586 0.614 2,477,929 0.5930 -1.83%
2003-03-19 0 2.725 2.700 2.725 2.675 2.750 3,892,000 10,434,275 2.6810 0.603 0.597 0.603 0.592 0.608 17,598,720 0.5929 3.81%
2003-03-18 0 2.625 2.600 2.625 2.550 2.650 1,486,000 3,855,300 2.5944 0.581 0.575 0.581 0.564 0.586 6,719,347 0.5738 5.00%
2003-03-17 0 2.500 2.500 2.525 2.500 2.750 2,824,000 7,135,750 2.5268 0.553 0.553 0.558 0.553 0.608 12,769,472 0.5588 -6.54%
2003-03-14 0 2.675 2.650 2.675 2.650 2.725 980,000 2,637,350 2.6912 0.592 0.586 0.592 0.586 0.603 4,431,332 0.5952 0.94%
2003-03-13 0 2.650 2.575 2.650 2.575 2.750 834,000 2,206,050 2.6451 0.586 0.569 0.586 0.569 0.608 3,771,154 0.5850 -1.85%
2003-03-12 0 2.700 2.675 2.725 2.625 2.725 1,616,000 4,313,500 2.6692 0.597 0.592 0.603 0.581 0.603 7,307,177 0.5903 1.89%
2003-03-11 0 2.650 2.600 2.650 2.500 2.650 960,000 2,466,150 2.5689 0.586 0.575 0.586 0.553 0.586 4,340,897 0.5681 6.00%
2003-03-10 0 2.500 2.500 2.525 2.450 2.525 805,600 2,008,180 2.4928 0.553 0.553 0.558 0.542 0.558 3,642,736 0.5513 0.00%
2003-03-07 0 2.500 2.500 2.525 2.350 2.525 5,430,000 13,319,600 2.4530 0.553 0.553 0.558 0.520 0.558 24,553,199 0.5425 -0.99%
2003-03-06 0 2.525 2.500 2.525 2.500 2.700 3,575,000 9,171,325 2.5654 0.558 0.553 0.558 0.553 0.597 16,165,320 0.5673 -5.61%
2003-03-05 0 2.675 2.675 2.700 2.675 2.700 1,441,000 3,874,900 2.6890 0.592 0.592 0.597 0.592 0.597 6,515,867 0.5947 -0.93%
2003-03-04 0 2.700 2.700 2.725 2.625 2.725 5,305,714 14,152,592 2.6674 0.597 0.597 0.603 0.581 0.603 23,991,207 0.5899 3.85%
2003-03-03 0 2.600 2.575 2.600 2.550 2.750 25,762,000 69,513,364 2.6983 0.575 0.569 0.575 0.564 0.608 116,489,782 0.5967 -4.59%
2003-02-28 0 2.725 2.700 2.725 2.675 2.775 1,970,000 5,357,100 2.7193 0.603 0.597 0.603 0.592 0.614 8,907,883 0.6014 -2.68%
2003-02-27 0 2.800 2.775 2.800 2.775 2.800 648,000 1,812,550 2.7971 0.619 0.614 0.619 0.614 0.619 2,930,106 0.6186 0.00%
2003-02-26 0 2.800 2.775 2.800 2.800 2.825 970,000 2,719,350 2.8035 0.619 0.614 0.619 0.619 0.625 4,386,115 0.6200 0.90%
2003-02-25 0 2.775 2.750 2.775 2.750 2.850 850,000 2,361,550 2.7783 0.614 0.608 0.614 0.608 0.630 3,843,503 0.6144 0.00%
2003-02-24 0 2.775 2.775 2.800 2.775 2.850 986,000 2,769,650 2.8090 0.614 0.614 0.619 0.614 0.630 4,458,463 0.6212 0.00%
2003-02-21 0 2.775 2.775 2.800 2.750 2.875 1,100,000 3,066,500 2.7877 0.614 0.614 0.619 0.608 0.636 4,973,945 0.6165 -1.77%
2003-02-20 0 2.825 2.825 2.850 2.800 2.850 576,000 1,631,050 2.8317 0.625 0.625 0.630 0.619 0.630 2,604,538 0.6262 0.89%
2003-02-19 0 2.800 2.800 2.850 2.775 2.900 2,544,000 7,224,100 2.8397 0.619 0.619 0.630 0.614 0.641 11,503,377 0.6280 -3.45%
2003-02-18 0 2.900 2.875 2.900 2.850 2.925 2,131,000 6,178,550 2.8994 0.641 0.636 0.641 0.630 0.647 9,635,887 0.6412 0.87%
2003-02-17 0 2.875 2.850 2.875 2.825 2.900 3,018,000 8,616,634 2.8551 0.636 0.630 0.636 0.625 0.641 13,646,695 0.6314 2.68%
2003-02-14 0 2.800 2.800 2.825 2.775 2.900 3,884,600 11,127,100 2.8644 0.619 0.619 0.625 0.614 0.641 17,565,259 0.6335 0.90%
2003-02-13 0 2.775 2.750 2.775 2.750 3.000 5,888,000 16,930,950 2.8755 0.614 0.608 0.614 0.608 0.663 26,624,169 0.6359 -4.31%
2003-02-12 0 2.900 2.900 2.925 2.700 2.950 7,235,000 20,518,425 2.8360 0.641 0.641 0.647 0.597 0.652 32,714,990 0.6272 9.43%
2003-02-11 0 2.650 2.650 2.700 2.600 2.700 1,752,000 4,662,450 2.6612 0.586 0.586 0.597 0.575 0.597 7,922,137 0.5885 0.95%
2003-02-10 0 2.625 2.625 2.650 2.625 2.725 8,317,000 22,346,225 2.6868 0.581 0.581 0.586 0.581 0.603 37,607,543 0.5942 -3.67%
2003-02-07 0 2.725 2.700 2.725 2.700 2.800 3,208,000 8,790,870 2.7403 0.603 0.597 0.603 0.597 0.619 14,505,831 0.6060 0.00%
2003-02-06 0 2.725 2.725 2.750 2.725 2.800 10,363,300 28,395,045 2.7400 0.603 0.603 0.608 0.603 0.619 46,860,436 0.6059 1.87%
2003-02-05 0 2.675 2.675 2.700 2.600 2.750 9,934,000 26,673,300 2.6851 0.592 0.592 0.597 0.575 0.608 44,919,241 0.5938 2.88%
2003-02-04 0 2.600 2.550 2.600 2.450 2.625 12,006,000 30,789,450 2.5645 0.575 0.564 0.575 0.542 0.581 54,288,344 0.5671 8.33%
2003-01-30 0 2.400 2.375 2.400 2.375 2.400 638,000 1,521,200 2.3843 0.531 0.525 0.531 0.525 0.531 2,884,888 0.5273 1.05%
2003-01-29 0 2.375 2.350 2.400 2.350 2.425 2,360,000 5,650,650 2.3943 0.525 0.520 0.531 0.520 0.536 10,671,372 0.5295 -1.04%
2003-01-28 0 2.400 2.375 2.400 2.375 2.425 1,874,000 4,491,800 2.3969 0.531 0.525 0.531 0.525 0.536 8,473,793 0.5301 3.23%
2003-01-27 0 2.325 2.325 2.350 2.325 2.425 2,828,000 6,679,350 2.3619 0.514 0.514 0.520 0.514 0.536 12,787,559 0.5223 -4.12%
2003-01-24 0 2.425 2.400 2.425 2.400 2.425 3,642,000 8,787,000 2.4127 0.536 0.531 0.536 0.531 0.536 16,468,278 0.5336 1.04%
2003-01-23 0 2.400 2.400 2.425 2.375 2.425 1,502,000 3,596,800 2.3947 0.531 0.531 0.536 0.525 0.536 6,791,695 0.5296 0.00%
2003-01-22 0 2.400 2.400 2.425 2.350 2.425 2,790,000 6,679,670 2.3941 0.531 0.531 0.536 0.520 0.536 12,615,732 0.5295 -1.03%
2003-01-21 0 2.425 2.400 2.425 2.300 2.425 3,172,200 7,562,910 2.3841 0.536 0.531 0.536 0.509 0.536 14,343,952 0.5273 6.59%
2003-01-20 0 2.275 2.275 2.300 2.250 2.350 1,272,007 2,913,265 2.2903 0.503 0.503 0.509 0.498 0.520 5,751,720 0.5065 -1.09%
2003-01-17 0 2.300 2.275 2.300 2.275 2.350 2,450,000 5,695,500 2.3247 0.509 0.503 0.509 0.503 0.520 11,078,331 0.5141 1.10%
2003-01-16 0 2.275 2.275 2.300 2.275 2.450 3,448,000 8,257,350 2.3948 0.503 0.503 0.509 0.503 0.542 15,591,055 0.5296 -7.14%
2003-01-15 0 2.450 2.450 2.475 2.450 2.500 5,006,000 12,286,350 2.4543 0.542 0.542 0.547 0.542 0.553 22,635,970 0.5428 0.00%
2003-01-14 0 2.450 2.450 2.475 2.450 2.500 5,694,000 14,024,150 2.4630 0.542 0.542 0.547 0.542 0.553 25,746,946 0.5447 0.00%
2003-01-13 0 2.450 2.425 2.450 2.425 2.500 5,254,000 12,911,400 2.4574 0.542 0.536 0.542 0.536 0.553 23,757,368 0.5435 0.00%
2003-01-10 0 2.450 2.425 2.450 2.375 2.500 9,046,000 22,156,200 2.4493 0.542 0.536 0.542 0.525 0.553 40,903,911 0.5417 4.26%
2003-01-09 0 2.350 2.325 2.375 2.325 2.400 3,168,000 7,484,800 2.3626 0.520 0.514 0.525 0.514 0.531 14,324,960 0.5225 -2.08%
2003-01-08 0 2.400 2.375 2.400 2.200 2.400 5,852,000 13,606,450 2.3251 0.531 0.525 0.531 0.487 0.531 26,461,385 0.5142 9.09%
2003-01-07 0 2.200 2.200 2.250 2.150 2.225 2,800,000 6,168,060 2.2029 0.487 0.487 0.498 0.475 0.492 12,660,950 0.4872 3.53%
2003-01-06 0 2.125 2.125 2.175 2.100 2.200 2,414,000 5,199,900 2.1541 0.470 0.470 0.481 0.464 0.487 10,915,547 0.4764 1.19%
2003-01-03 0 2.100 2.100 2.150 2.100 2.225 664,000 1,432,850 2.1579 0.464 0.464 0.475 0.464 0.492 3,002,454 0.4772 -4.55%
2003-01-02 0 2.200 2.200 2.225 2.200 2.200 610,000 1,342,000 2.2000 0.487 0.487 0.492 0.487 0.487 2,758,278 0.4865 0.00%
2002-12-31 0 2.200 2.175 2.200 2.175 2.200 796,400 1,737,230 2.1814 0.487 0.481 0.487 0.481 0.487 3,601,136 0.4824 2.33%
2002-12-30 0 2.150 2.150 2.175 2.150 2.225 700,000 1,518,350 2.1691 0.475 0.475 0.481 0.475 0.492 3,165,237 0.4797 -3.37%
2002-12-27 0 2.225 2.200 2.225 2.200 2.250 372,000 828,380 2.2268 0.492 0.487 0.492 0.487 0.498 1,682,098 0.4925 -1.11%
2002-12-24 0 2.250 2.225 2.250 2.200 2.250 534,000 1,192,270 2.2327 0.498 0.492 0.498 0.487 0.498 2,414,624 0.4938 -1.10%
2002-12-23 0 2.275 2.250 2.275 2.150 2.300 3,414,000 7,725,900 2.2630 0.503 0.498 0.503 0.475 0.509 15,437,315 0.5005 4.60%
2002-12-20 0 2.175 2.150 2.175 2.125 2.175 1,518,000 3,250,500 2.1413 0.481 0.475 0.481 0.470 0.481 6,864,044 0.4736 3.57%
2002-12-19 0 2.100 2.100 2.125 2.100 2.125 664,000 1,397,850 2.1052 0.464 0.464 0.470 0.464 0.470 3,002,454 0.4656 0.00%
2002-12-18 0 2.100 2.100 2.125 2.100 2.125 240,224 508,498 2.1168 0.464 0.464 0.470 0.464 0.470 1,086,237 0.4681 -2.33%
2002-12-17 0 2.150 2.100 2.150 2.050 2.150 1,916,000 4,026,450 2.1015 0.475 0.464 0.475 0.453 0.475 8,663,707 0.4647 4.88%
2002-12-16 0 2.050 2.050 2.075 2.050 2.125 1,359,000 2,848,018 2.0957 0.453 0.453 0.459 0.453 0.470 6,145,082 0.4635 -3.53%
2002-12-13 0 2.125 2.100 2.150 2.100 2.125 630,000 1,334,268 2.1179 0.470 0.464 0.475 0.464 0.470 2,848,714 0.4684 -1.16%
2002-12-12 0 2.150 2.125 2.150 2.125 2.150 786,300 1,671,850 2.1262 0.475 0.470 0.475 0.470 0.475 3,555,466 0.4702 0.00%
2002-12-11 0 2.150 2.125 2.150 2.125 2.200 1,481,500 3,179,938 2.1464 0.475 0.470 0.475 0.470 0.487 6,698,999 0.4747 -1.15%
2002-12-10 0 2.175 2.175 2.200 2.125 2.175 1,812,000 3,905,630 2.1554 0.481 0.481 0.487 0.470 0.481 8,193,443 0.4767 0.00%
2002-12-09 0 2.175 2.150 2.175 2.150 2.175 1,937,000 4,175,550 2.1557 0.481 0.475 0.481 0.475 0.481 8,758,664 0.4767 1.16%
2002-12-06 0 2.150 2.125 2.150 2.150 2.150 56,000 120,400 2.1500 0.475 0.470 0.475 0.475 0.475 253,219 0.4755 -1.15%
2002-12-05 0 2.175 2.125 2.200 2.100 2.200 2,150,100 4,617,850 2.1477 0.481 0.470 0.487 0.464 0.487 9,722,253 0.4750 -1.14%
2002-12-04 0 2.200 2.175 2.200 2.150 2.200 2,600,000 5,663,646 2.1783 0.487 0.481 0.487 0.475 0.487 11,756,596 0.4817 1.15%
2002-12-03 0 2.175 2.175 2.200 2.150 2.200 1,552,000 3,400,450 2.1910 0.481 0.481 0.487 0.475 0.487 7,017,784 0.4845 -1.14%
2002-12-02 0 2.200 2.200 2.225 2.175 2.225 3,392,000 7,456,450 2.1982 0.487 0.487 0.492 0.481 0.492 15,337,836 0.4861 2.33%
2002-11-29 0 2.150 2.125 2.150 2.025 2.150 6,948,000 14,696,750 2.1152 0.475 0.470 0.475 0.448 0.475 31,417,243 0.4678 6.17%
2002-11-28 0 2.025 2.025 2.050 1.990 2.025 3,384,000 6,803,670 2.0105 0.448 0.448 0.453 0.440 0.448 15,301,662 0.4446 1.76%
2002-11-27 0 1.990 1.980 1.990 1.980 2.000 1,196,000 2,381,480 1.9912 0.440 0.438 0.440 0.438 0.442 5,408,034 0.4404 -0.50%
2002-11-26 0 2.000 2.000 2.025 2.000 2.025 2,407,000 4,824,650 2.0044 0.442 0.442 0.448 0.442 0.448 10,883,895 0.4433 -1.23%
2002-11-25 0 2.025 2.000 2.025 2.000 2.025 3,714,000 7,463,950 2.0097 0.448 0.442 0.448 0.442 0.448 16,793,846 0.4444 1.76%
2002-11-22 0 1.990 1.990 2.000 1.990 2.050 2,616,000 5,236,210 2.0016 0.440 0.440 0.442 0.440 0.453 11,828,945 0.4427 -0.50%
2002-11-21 0 2.000 2.000 2.025 2.000 2.025 2,782,000 5,568,650 2.0017 0.442 0.442 0.448 0.442 0.448 12,579,558 0.4427 0.50%
2002-11-20 0 1.990 1.990 2.000 1.990 2.025 1,950,000 3,903,750 2.0019 0.440 0.440 0.442 0.440 0.448 8,817,447 0.4427 -0.50%
2002-11-19 0 2.000 2.000 2.025 1.980 2.050 5,094,000 10,210,610 2.0044 0.442 0.442 0.448 0.438 0.453 23,033,885 0.4433 -2.44%
2002-11-18 0 2.050 2.025 2.050 2.025 2.075 1,534,000 3,111,150 2.0281 0.453 0.448 0.453 0.448 0.459 6,936,392 0.4485 -1.20%
2002-11-15 0 2.075 2.050 2.075 2.025 2.075 2,914,000 6,002,950 2.0600 0.459 0.453 0.459 0.448 0.459 13,176,431 0.4556 1.22%
2002-11-14 0 2.050 2.050 2.100 2.025 2.075 1,052,000 2,169,000 2.0618 0.453 0.453 0.464 0.448 0.459 4,756,900 0.4560 0.00%
2002-11-13 0 2.050 2.025 2.050 2.050 2.100 809,000 1,671,650 2.0663 0.453 0.448 0.453 0.453 0.464 3,658,110 0.4570 -2.38%
2002-11-12 0 2.100 2.100 2.125 2.050 2.125 370,000 772,700 2.0884 0.464 0.464 0.470 0.453 0.470 1,673,054 0.4618 0.00%
2002-11-11 0 2.100 2.075 2.125 2.100 2.150 448,000 950,550 2.1218 0.464 0.459 0.470 0.464 0.475 2,025,752 0.4692 -1.18%
2002-11-08 0 2.125 2.125 2.150 2.100 2.125 704,000 1,493,900 2.1220 0.470 0.470 0.475 0.464 0.470 3,183,325 0.4693 2.41%
2002-11-07 0 2.075 2.075 2.100 2.075 2.100 662,000 1,383,294 2.0896 0.459 0.459 0.464 0.459 0.464 2,993,410 0.4621 0.00%
2002-11-06 0 2.075 2.050 2.100 2.025 2.125 2,212,000 4,626,150 2.0914 0.459 0.453 0.464 0.448 0.470 10,002,150 0.4625 2.47%
2002-11-05 0 2.025 2.025 2.075 2.000 2.075 1,560,000 3,194,450 2.0477 0.448 0.448 0.459 0.442 0.459 7,053,958 0.4529 -2.41%
2002-11-04 0 2.075 2.050 2.075 2.025 2.075 1,020,000 2,105,000 2.0637 0.459 0.453 0.459 0.448 0.459 4,612,203 0.4564 3.75%
2002-11-01 0 2.000 2.000 2.050 1.980 2.050 1,458,000 2,911,100 1.9966 0.442 0.442 0.453 0.438 0.453 6,592,737 0.4416 -1.23%
2002-10-31 0 2.025 2.000 2.025 2.000 2.100 1,041,000 2,105,650 2.0227 0.448 0.442 0.448 0.442 0.464 4,707,160 0.4473 -1.22%
2002-10-30 0 2.050 2.050 2.075 2.050 2.075 202,000 416,150 2.0601 0.453 0.453 0.459 0.453 0.459 913,397 0.4556 -1.20%
2002-10-29 0 2.075 2.050 2.075 2.050 2.125 1,356,000 2,794,100 2.0605 0.459 0.453 0.459 0.453 0.470 6,131,517 0.4557 -1.19%
2002-10-28 0 2.100 2.100 2.125 2.100 2.175 468,000 996,900 2.1301 0.464 0.464 0.470 0.464 0.481 2,116,187 0.4711 -1.18%
2002-10-25 0 2.125 2.100 2.125 2.100 2.200 920,000 1,962,850 2.1335 0.470 0.464 0.470 0.464 0.487 4,160,026 0.4718 -3.41%
2002-10-24 0 2.200 2.150 2.200 2.175 2.225 1,539,000 3,365,450 2.1868 0.487 0.475 0.487 0.481 0.492 6,959,001 0.4836 1.15%
2002-10-23 0 2.175 2.175 2.200 2.175 2.200 1,158,000 2,533,340 2.1877 0.481 0.481 0.487 0.481 0.487 5,236,207 0.4838 -1.14%
2002-10-22 0 2.200 2.175 2.200 2.125 2.275 2,508,000 5,470,650 2.1813 0.487 0.481 0.487 0.470 0.503 11,340,594 0.4824 0.00%
2002-10-21 0 2.200 2.225 2.250 2.200 2.300 560,000 1,253,400 2.2382 0.487 0.492 0.498 0.487 0.509 2,532,190 0.4950 -3.30%
2002-10-18 0 2.275 2.250 2.275 2.175 2.300 3,724,000 8,337,800 2.2389 0.503 0.498 0.503 0.481 0.509 16,839,063 0.4951 3.41%
2002-10-17 0 2.200 2.200 2.225 2.050 2.200 3,204,000 6,872,896 2.1451 0.487 0.487 0.492 0.453 0.487 14,487,744 0.4744 7.32%
2002-10-16 0 2.050 2.050 2.075 2.050 2.150 2,418,000 5,123,150 2.1188 0.453 0.453 0.459 0.453 0.475 10,933,635 0.4686 -2.38%
2002-10-15 0 2.100 2.100 2.125 2.050 2.150 1,974,000 4,122,400 2.0883 0.464 0.464 0.470 0.453 0.475 8,925,970 0.4618 1.20%
2002-10-11 0 2.075 2.100 2.175 1.920 2.100 1,232,000 2,441,100 1.9814 0.459 0.464 0.481 0.425 0.464 5,570,818 0.4382 7.51%
2002-10-10 0 1.930 1.880 1.980 1.850 1.950 2,604,000 4,899,020 1.8813 0.427 0.416 0.438 0.409 0.431 11,774,683 0.4161 -0.52%
2002-10-09 0 1.940 1.910 1.940 1.890 1.950 4,106,000 7,917,500 1.9283 0.429 0.422 0.429 0.418 0.431 18,566,379 0.4264 1.04%
2002-10-08 0 1.920 1.920 1.930 1.800 1.950 7,102,000 13,333,564 1.8774 0.425 0.425 0.427 0.398 0.431 32,113,595 0.4152 -0.52%
2002-10-07 0 1.930 1.910 1.950 1.910 2.075 2,203,000 4,291,200 1.9479 0.427 0.422 0.431 0.422 0.459 9,961,454 0.4308 -6.99%
2002-10-04 0 2.075 2.050 2.100 2.050 2.100 1,936,000 4,032,200 2.0827 0.459 0.453 0.464 0.453 0.464 8,754,142 0.4606 1.22%
2002-10-03 0 2.050 2.050 2.075 2.050 2.075 1,014,000 2,086,500 2.0577 0.453 0.453 0.459 0.453 0.459 4,585,073 0.4551 0.00%
2002-10-02 0 2.050 2.050 2.075 2.050 2.100 1,502,000 3,089,600 2.0570 0.453 0.453 0.459 0.453 0.464 6,791,695 0.4549 1.23%
2002-09-30 0 2.025 2.025 2.050 2.025 2.100 2,036,000 4,175,650 2.0509 0.448 0.448 0.453 0.448 0.464 9,206,319 0.4536 -1.22%
2002-09-27 0 2.050 2.050 2.100 2.050 2.150 852,000 1,781,000 2.0904 0.453 0.453 0.464 0.453 0.475 3,852,546 0.4623 -3.53%
2002-09-26 0 2.125 2.100 2.125 2.100 2.200 388,000 818,000 2.1082 0.470 0.464 0.470 0.464 0.487 1,754,446 0.4662 2.41%
2002-09-25 0 2.075 2.075 2.100 2.050 2.125 582,000 1,204,750 2.0700 0.459 0.459 0.464 0.453 0.470 2,631,669 0.4578 -1.19%
2002-09-24 0 2.100 2.100 2.125 2.050 2.125 1,175,000 2,456,588 2.0907 0.464 0.464 0.470 0.453 0.470 5,313,077 0.4624 -1.18%
2002-09-23 0 2.125 2.125 2.150 2.100 2.200 548,000 1,158,950 2.1149 0.470 0.470 0.475 0.464 0.487 2,477,929 0.4677 -2.30%
2002-09-20 0 2.175 2.150 2.175 2.150 2.200 646,000 1,392,150 2.1550 0.481 0.475 0.481 0.475 0.487 2,921,062 0.4766 0.00%
2002-09-19 0 2.175 2.175 2.200 2.175 2.250 284,000 625,700 2.2032 0.481 0.481 0.487 0.481 0.498 1,284,182 0.4872 0.00%
2002-09-18 0 2.175 2.175 2.200 2.175 2.200 352,000 771,400 2.1915 0.481 0.481 0.487 0.481 0.487 1,591,662 0.4847 -1.14%
2002-09-17 0 2.200 2.200 2.225 2.200 2.225 363,000 802,100 2.2096 0.487 0.487 0.492 0.487 0.492 1,641,402 0.4887 2.33%
2002-09-16 0 2.150 2.150 2.175 2.150 2.200 1,085,200 2,338,060 2.1545 0.475 0.475 0.481 0.475 0.487 4,907,022 0.4765 -3.37%
2002-09-13 0 2.225 2.225 2.250 2.225 2.325 194,000 435,650 2.2456 0.492 0.492 0.498 0.492 0.514 877,223 0.4966 -3.26%
2002-09-12 0 2.300 2.300 2.325 2.275 2.325 816,600 1,878,450 2.3003 0.509 0.509 0.514 0.503 0.514 3,692,476 0.5087 0.22%
2002-09-11 0 2.325 2.275 2.325 2.300 2.325 1,028,000 2,375,500 2.3108 0.508 0.497 0.508 0.502 0.508 4,709,140 0.5044 1.09%
2002-09-10 0 2.300 2.300 2.325 2.225 2.300 2,434,000 5,562,850 2.2855 0.502 0.502 0.508 0.486 0.502 11,149,852 0.4989 2.22%
2002-09-09 0 2.250 2.225 2.250 2.250 2.250 820,000 1,845,000 2.2500 0.491 0.486 0.491 0.491 0.491 3,756,318 0.4912 3.45%
2002-09-06 0 2.175 2.175 2.200 2.175 2.300 2,046,000 4,560,550 2.2290 0.475 0.475 0.480 0.475 0.502 9,372,472 0.4866 -3.33%
2002-09-05 0 2.250 2.225 2.250 2.250 2.400 3,488,000 7,992,100 2.2913 0.491 0.486 0.491 0.491 0.524 15,978,095 0.5002 -5.26%
2002-09-04 0 2.375 2.350 2.375 2.300 2.375 2,455,000 5,721,375 2.3305 0.518 0.513 0.518 0.502 0.518 11,246,050 0.5087 -1.04%
2002-09-03 0 2.400 2.375 2.400 2.375 2.400 2,328,000 5,577,275 2.3957 0.524 0.518 0.524 0.518 0.524 10,664,279 0.5230 0.00%
2002-09-02 0 2.400 2.375 2.400 2.375 2.475 10,296,000 24,866,338 2.4151 0.524 0.518 0.524 0.518 0.540 47,164,698 0.5272 -1.03%
2002-08-30 0 2.425 2.400 2.425 2.375 2.425 8,678,000 20,773,300 2.3938 0.529 0.524 0.529 0.518 0.529 39,752,841 0.5226 1.04%
2002-08-29 0 2.400 2.375 2.400 2.350 2.425 5,282,000 12,656,500 2.3962 0.524 0.518 0.524 0.513 0.529 24,196,186 0.5231 0.00%
2002-08-28 0 2.400 2.400 2.425 2.350 2.425 11,771,000 28,291,000 2.4034 0.524 0.524 0.529 0.513 0.529 53,921,490 0.5247 2.13%
2002-08-27 0 2.350 2.300 2.350 2.275 2.350 1,960,000 4,527,050 2.3097 0.513 0.502 0.513 0.497 0.513 8,978,517 0.5042 1.08%
2002-08-26 0 2.325 2.300 2.325 2.275 2.350 1,142,000 2,640,200 2.3119 0.508 0.502 0.508 0.497 0.513 5,231,360 0.5047 0.00%
2002-08-23 0 2.325 2.275 2.325 2.250 2.325 4,313,700 9,876,125 2.2895 0.508 0.497 0.508 0.491 0.508 19,760,524 0.4998 4.49%
2002-08-22 0 2.225 2.225 2.250 2.175 2.250 4,332,000 9,692,750 2.2375 0.486 0.486 0.491 0.475 0.491 19,844,354 0.4884 3.49%
2002-08-21 0 2.150 2.150 2.175 2.125 2.175 4,376,000 9,429,600 2.1548 0.469 0.469 0.475 0.464 0.475 20,045,913 0.4704 1.18%
2002-08-20 0 2.125 2.100 2.125 2.100 2.150 2,422,000 5,144,450 2.1241 0.464 0.458 0.464 0.458 0.469 11,094,881 0.4637 0.00%
2002-08-19 0 2.125 2.100 2.125 2.100 2.150 786,000 1,669,950 2.1246 0.464 0.458 0.464 0.458 0.469 3,600,568 0.4638 0.00%
2002-08-16 0 2.125 2.125 2.150 2.125 2.150 1,768,000 3,787,750 2.1424 0.464 0.464 0.469 0.464 0.469 8,098,989 0.4677 -1.16%
2002-08-15 0 2.150 2.125 2.150 2.100 2.150 1,660,000 3,562,950 2.1464 0.469 0.464 0.469 0.458 0.469 7,604,254 0.4685 3.61%
2002-08-14 0 2.075 2.075 2.100 2.050 2.100 1,198,000 2,491,700 2.0799 0.453 0.453 0.458 0.448 0.458 5,487,889 0.4540 -1.19%
2002-08-13 0 2.100 2.100 2.125 2.075 2.150 2,200,000 4,641,700 2.1099 0.458 0.458 0.464 0.453 0.469 10,077,927 0.4606 -2.33%
2002-08-12 0 2.150 2.125 2.150 2.100 2.200 2,394,000 5,147,450 2.1501 0.469 0.464 0.469 0.458 0.480 10,966,617 0.4694 2.38%
2002-08-09 0 2.100 2.100 2.125 2.100 2.150 1,594,000 3,393,000 2.1286 0.458 0.458 0.464 0.458 0.469 7,301,916 0.4647 1.20%
2002-08-08 0 2.075 2.050 2.075 2.050 2.100 1,431,000 2,973,728 2.0781 0.453 0.448 0.453 0.448 0.458 6,555,233 0.4536 0.00%
2002-08-07 0 2.075 2.075 2.100 1.990 2.100 4,201,700 8,580,132 2.0421 0.453 0.453 0.458 0.434 0.458 19,247,466 0.4458 4.80%
2002-08-06 0 1.980 1.970 1.990 1.930 2.050 4,018,000 7,961,194 1.9814 0.432 0.430 0.434 0.421 0.448 18,405,959 0.4325 -4.58%
2002-08-05 0 2.075 2.050 2.075 2.050 2.075 894,000 1,847,700 2.0668 0.453 0.448 0.453 0.448 0.453 4,095,303 0.4512 -1.19%
2002-08-02 0 2.100 2.075 2.100 2.075 2.150 1,437,000 3,014,041 2.0975 0.458 0.453 0.458 0.453 0.469 6,582,719 0.4579 -1.18%
2002-08-01 0 2.125 2.125 2.150 2.100 2.225 2,484,000 5,418,474 2.1814 0.464 0.464 0.469 0.458 0.486 11,378,896 0.4762 -4.49%
2002-07-31 0 2.225 2.225 2.250 2.200 2.300 1,766,000 3,913,600 2.2161 0.486 0.486 0.491 0.480 0.502 8,089,827 0.4838 0.00%
2002-07-30 0 2.225 2.200 2.225 2.150 2.250 11,734,000 25,994,200 2.2153 0.486 0.480 0.486 0.469 0.491 53,751,997 0.4836 5.95%
2002-07-29 0 2.100 2.075 2.100 2.075 2.175 2,612,000 5,590,780 2.1404 0.458 0.453 0.458 0.453 0.475 11,965,248 0.4673 -3.45%
2002-07-26 0 2.175 2.150 2.175 2.125 2.250 2,734,000 5,993,800 2.1923 0.475 0.469 0.475 0.464 0.491 12,524,115 0.4786 -4.40%
2002-07-25 0 2.275 2.225 2.275 2.250 2.300 4,096,000 9,196,776 2.2453 0.497 0.486 0.497 0.491 0.502 18,763,268 0.4901 2.25%
2002-07-24 0 2.225 2.225 2.250 2.200 2.300 3,993,000 8,905,621 2.2303 0.486 0.486 0.491 0.480 0.502 18,291,437 0.4869 -3.26%
2002-07-23 0 2.300 2.300 2.325 2.200 2.325 4,482,000 10,188,000 2.2731 0.502 0.502 0.508 0.480 0.508 20,531,486 0.4962 -1.08%
2002-07-22 0 2.325 2.375 2.400 2.325 2.450 2,274,000 5,423,700 2.3851 0.508 0.518 0.524 0.508 0.535 10,416,912 0.5207 -7.00%
2002-07-19 0 2.500 2.450 2.500 2.425 2.525 2,830,000 6,974,672 2.4645 0.546 0.535 0.546 0.529 0.551 12,963,879 0.5380 3.09%
2002-07-18 0 2.425 2.400 2.425 2.350 2.425 2,860,000 6,862,400 2.3994 0.529 0.524 0.529 0.513 0.529 13,101,305 0.5238 3.19%
2002-07-17 0 2.350 2.325 2.350 2.300 2.350 1,826,000 4,241,300 2.3227 0.513 0.508 0.513 0.502 0.513 8,364,679 0.5070 0.00%
2002-07-16 0 2.350 2.350 2.375 2.300 2.375 3,419,000 8,009,800 2.3427 0.513 0.513 0.518 0.502 0.518 15,662,015 0.5114 0.00%
2002-07-15 0 2.350 2.350 2.375 2.325 2.375 1,534,000 3,600,950 2.3474 0.513 0.513 0.518 0.508 0.518 7,027,064 0.5124 -1.05%
2002-07-12 0 2.375 2.375 2.400 2.375 2.450 4,204,000 10,024,150 2.3844 0.518 0.518 0.524 0.518 0.535 19,258,002 0.5205 -1.04%
2002-07-11 0 2.400 2.400 2.425 2.375 2.425 3,002,000 7,179,950 2.3917 0.524 0.524 0.529 0.518 0.529 13,751,789 0.5221 -1.03%
2002-07-10 0 2.425 2.425 2.450 2.400 2.500 3,876,000 9,503,950 2.4520 0.529 0.529 0.535 0.524 0.546 17,755,475 0.5353 -3.00%
2002-07-09 0 2.500 2.500 2.525 2.500 2.525 1,432,000 3,583,650 2.5025 0.546 0.546 0.551 0.546 0.551 6,559,814 0.5463 0.00%
2002-07-08 0 2.500 2.475 2.500 2.475 2.525 3,530,000 8,799,750 2.4928 0.546 0.540 0.546 0.540 0.551 16,170,492 0.5442 0.00%
2002-07-05 0 2.500 2.500 2.525 2.400 2.525 17,412,552 43,512,475 2.4989 0.546 0.546 0.551 0.524 0.551 79,764,739 0.5455 5.26%
2002-07-04 0 2.375 2.375 2.400 2.375 2.475 6,746,000 16,241,850 2.4076 0.518 0.518 0.524 0.518 0.540 30,902,589 0.5256 -4.04%
2002-07-03 0 2.475 2.450 2.475 2.375 2.475 6,460,000 15,561,800 2.4089 0.540 0.535 0.540 0.518 0.540 29,592,458 0.5259 4.21%
2002-07-02 0 2.375 2.350 2.375 2.350 2.425 3,896,000 9,335,600 2.3962 0.518 0.513 0.518 0.513 0.529 17,847,092 0.5231 0.00%
2002-06-28 0 2.375 2.375 2.400 2.350 2.400 4,238,000 10,079,450 2.3784 0.518 0.518 0.524 0.513 0.524 19,413,752 0.5192 -1.04%
2002-06-27 0 2.400 2.375 2.400 2.300 2.450 16,912,000 40,598,800 2.4006 0.524 0.518 0.524 0.502 0.535 77,471,773 0.5240 4.35%
2002-06-26 0 2.300 2.275 2.300 2.250 2.325 3,882,000 8,924,250 2.2989 0.502 0.497 0.502 0.491 0.508 17,782,960 0.5018 1.10%
2002-06-25 0 2.275 2.275 2.300 2.275 2.325 3,584,000 8,218,960 2.2932 0.497 0.497 0.502 0.497 0.508 16,417,859 0.5006 -1.09%
2002-06-24 0 2.300 2.300 2.325 2.200 2.375 8,952,000 20,640,650 2.3057 0.502 0.502 0.508 0.480 0.518 41,008,001 0.5033 4.55%
2002-06-21 0 2.200 2.200 2.225 2.100 2.225 5,160,000 11,249,950 2.1802 0.480 0.480 0.486 0.458 0.486 23,637,319 0.4759 2.33%
2002-06-20 0 2.150 2.150 2.175 2.000 2.175 8,602,000 18,011,250 2.0938 0.469 0.469 0.475 0.437 0.475 39,404,694 0.4571 3.61%
2002-06-19 0 2.075 2.075 2.100 2.000 2.200 9,028,000 18,667,650 2.0678 0.453 0.453 0.458 0.437 0.480 41,356,147 0.4514 -5.68%
2002-06-18 0 2.200 2.175 2.200 2.175 2.400 4,296,000 9,732,950 2.2656 0.480 0.475 0.480 0.475 0.524 19,679,443 0.4946 -6.38%
2002-06-17 0 2.350 2.325 2.350 2.350 2.425 6,118,000 14,535,564 2.3759 0.513 0.508 0.513 0.513 0.529 28,025,799 0.5186 -2.08%
2002-06-14 0 2.400 2.375 2.400 2.350 2.450 15,398,000 37,029,000 2.4048 0.524 0.518 0.524 0.513 0.535 70,536,327 0.5250 3.23%
2002-06-13 0 2.325 2.300 2.325 2.250 2.325 6,364,000 14,667,000 2.3047 0.508 0.502 0.508 0.491 0.508 29,152,694 0.5031 3.33%
2002-06-12 0 2.250 2.225 2.275 2.225 2.275 3,932,000 8,806,350 2.2397 0.491 0.486 0.497 0.486 0.497 18,012,004 0.4889 0.00%
2002-06-11 0 2.250 2.225 2.275 2.250 2.275 5,468,000 12,348,400 2.2583 0.491 0.486 0.497 0.491 0.497 25,048,229 0.4930 0.00%
2002-06-10 0 2.250 2.225 2.250 2.225 2.275 3,974,000 8,942,050 2.2501 0.491 0.486 0.491 0.486 0.497 18,204,401 0.4912 -1.10%
2002-06-07 0 2.275 2.250 2.275 2.250 2.325 4,716,000 10,797,250 2.2895 0.497 0.491 0.497 0.491 0.508 21,603,411 0.4998 -2.15%
2002-06-06 0 2.325 2.300 2.325 2.250 2.325 9,346,000 21,397,200 2.2895 0.508 0.502 0.508 0.491 0.508 42,812,866 0.4998 3.33%
2002-06-05 0 2.250 2.225 2.250 2.200 2.250 3,908,000 8,697,000 2.2254 0.491 0.486 0.491 0.480 0.491 17,902,063 0.4858 1.12%
2002-06-04 0 2.225 2.225 2.250 2.175 2.225 6,498,000 14,312,250 2.2026 0.486 0.486 0.491 0.475 0.486 29,766,531 0.4808 1.14%
2002-06-03 0 2.200 2.200 2.225 2.125 2.225 7,806,000 17,143,150 2.1962 0.480 0.480 0.486 0.464 0.486 35,758,317 0.4794 2.33%
2002-05-31 0 2.150 2.125 2.150 2.100 2.175 8,514,000 18,170,050 2.1341 0.469 0.464 0.469 0.458 0.475 39,001,577 0.4659 1.18%
2002-05-30 0 2.125 2.125 2.150 2.025 2.150 8,368,000 17,458,900 2.0864 0.464 0.464 0.469 0.442 0.469 38,332,769 0.4555 0.00%
2002-05-29 0 2.125 2.100 2.125 2.125 2.250 6,871,000 14,996,700 2.1826 0.464 0.458 0.464 0.464 0.491 31,475,198 0.4765 -5.56%
2002-05-28 0 2.250 2.225 2.250 2.175 2.300 25,390,000 57,380,950 2.2600 0.491 0.486 0.491 0.475 0.502 116,308,438 0.4934 4.65%
2002-05-27 0 2.150 2.125 2.150 2.100 2.175 3,384,000 7,266,500 2.1473 0.469 0.464 0.469 0.458 0.475 15,501,684 0.4688 -1.15%
2002-05-24 0 2.175 2.150 2.175 2.025 2.225 34,712,000 74,984,150 2.1602 0.475 0.469 0.475 0.442 0.486 159,011,363 0.4716 4.82%
2002-05-23 0 2.075 2.075 2.100 2.050 2.200 30,990,000 65,983,820 2.1292 0.453 0.453 0.458 0.448 0.480 141,961,343 0.4648 -1.19%
2002-05-22 0 2.100 2.075 2.100 1.790 2.125 57,478,000 116,181,690 2.0213 0.458 0.453 0.458 0.391 0.464 263,299,583 0.4413 17.32%
2002-05-21 0 1.790 1.780 1.790 1.790 1.840 1,364,000 2,467,620 1.8091 0.391 0.389 0.391 0.391 0.402 6,248,315 0.3949 -1.10%
2002-05-17 0 1.810 1.810 1.820 1.810 1.830 428,000 777,620 1.8169 0.395 0.395 0.397 0.395 0.399 1,960,615 0.3966 -1.09%
2002-05-16 0 1.830 1.820 1.830 1.830 1.850 632,000 1,161,220 1.8374 0.399 0.397 0.399 0.399 0.404 2,895,114 0.4011 -0.54%
2002-05-15 0 1.840 1.830 1.840 1.830 1.850 802,000 1,474,120 1.8381 0.402 0.399 0.402 0.399 0.404 3,673,862 0.4012 -0.54%
2002-05-14 0 1.850 1.820 1.850 1.810 1.850 1,748,000 3,196,680 1.8288 0.404 0.397 0.404 0.395 0.404 8,007,371 0.3992 2.21%
2002-05-13 0 1.810 1.810 1.820 1.790 1.820 704,000 1,267,800 1.8009 0.395 0.395 0.397 0.391 0.397 3,224,937 0.3931 0.56%
2002-05-10 0 1.800 1.790 1.800 1.790 1.830 1,848,000 3,333,680 1.8039 0.393 0.391 0.393 0.391 0.399 8,465,459 0.3938 -1.10%
2002-05-09 0 1.820 1.800 1.820 1.800 1.890 4,056,000 7,372,980 1.8178 0.397 0.393 0.397 0.393 0.413 18,580,033 0.3968 -0.55%
2002-05-08 0 1.830 1.830 1.840 1.800 1.890 3,642,000 6,708,960 1.8421 0.399 0.399 0.402 0.393 0.413 16,683,550 0.4021 -2.66%
2002-05-07 0 1.880 1.870 1.880 1.850 1.900 4,506,000 8,481,480 1.8823 0.410 0.408 0.410 0.404 0.415 20,641,427 0.4109 1.62%
2002-05-06 0 1.850 1.850 1.860 1.850 1.880 534,000 994,520 1.8624 0.404 0.404 0.406 0.404 0.410 2,446,188 0.4066 -1.60%
2002-05-03 0 1.880 1.870 1.880 1.830 1.900 3,766,000 7,042,440 1.8700 0.410 0.408 0.410 0.399 0.415 17,251,579 0.4082 1.08%
2002-05-02 0 1.910 1.900 1.910 1.860 1.940 9,932,000 18,953,500 1.9083 0.406 0.404 0.406 0.395 0.412 46,720,304 0.4057 3.80%
2002-04-30 0 1.840 1.840 1.850 1.810 1.850 2,516,000 4,622,440 1.8372 0.391 0.391 0.393 0.385 0.393 11,835,309 0.3906 1.66%
2002-04-29 0 1.810 1.800 1.820 1.800 1.830 1,052,000 1,906,760 1.8125 0.385 0.383 0.387 0.383 0.389 4,948,627 0.3853 -0.55%
2002-04-26 0 1.820 1.810 1.820 1.750 1.820 4,122,000 7,332,750 1.7789 0.387 0.385 0.387 0.372 0.387 19,389,961 0.3782 2.82%
2002-04-25 0 1.770 1.750 1.770 1.750 1.810 2,720,000 4,822,060 1.7728 0.376 0.372 0.376 0.372 0.385 12,794,928 0.3769 -1.12%
2002-04-24 0 1.790 1.780 1.800 1.780 1.820 2,030,000 3,648,220 1.7972 0.381 0.378 0.383 0.378 0.387 9,549,156 0.3820 -1.65%
2002-04-23 0 1.820 1.810 1.820 1.790 1.820 2,330,000 4,216,520 1.8097 0.387 0.385 0.387 0.381 0.387 10,960,361 0.3847 1.68%
2002-04-22 0 1.790 1.780 1.790 1.780 1.820 1,826,000 3,286,620 1.7999 0.381 0.378 0.381 0.378 0.387 8,589,536 0.3826 -0.56%
2002-04-19 0 1.800 1.790 1.800 1.790 1.840 4,826,000 8,760,300 1.8152 0.383 0.381 0.383 0.381 0.391 22,701,589 0.3859 -2.17%
2002-04-18 0 1.840 1.840 1.850 1.840 1.860 1,836,000 3,401,680 1.8528 0.391 0.391 0.393 0.391 0.395 8,636,576 0.3939 -1.08%
2002-04-17 0 1.860 1.860 1.870 1.830 1.900 4,296,000 8,042,060 1.8720 0.395 0.395 0.398 0.389 0.404 20,208,460 0.3980 1.09%
2002-04-16 0 1.840 1.840 1.860 1.830 1.900 7,178,000 13,372,680 1.8630 0.391 0.391 0.395 0.389 0.404 33,765,439 0.3960 -2.65%
2002-04-15 0 1.890 1.880 1.890 1.860 1.900 5,152,000 9,696,264 1.8820 0.402 0.400 0.402 0.395 0.404 24,235,099 0.4001 0.00%
2002-04-12 0 1.890 1.870 1.890 1.850 1.920 11,100,000 20,931,960 1.8858 0.402 0.398 0.402 0.393 0.408 52,214,596 0.4009 1.07%
2002-04-11 0 1.870 1.870 1.880 1.770 1.880 24,872,000 45,998,240 1.8494 0.398 0.398 0.400 0.376 0.400 116,998,328 0.3932 7.47%
2002-04-10 0 1.740 1.730 1.750 1.710 1.740 4,146,000 7,135,140 1.7210 0.370 0.368 0.372 0.364 0.370 19,502,857 0.3659 1.75%
2002-04-09 0 1.710 1.710 1.720 1.700 1.730 4,272,000 7,337,440 1.7176 0.364 0.364 0.366 0.361 0.368 20,095,564 0.3651 0.00%
2002-04-08 0 1.710 1.710 1.720 1.670 1.740 14,184,000 24,285,420 1.7122 0.364 0.364 0.366 0.355 0.370 66,721,787 0.3640 4.27%
2002-04-04 0 1.640 1.640 1.650 1.620 1.650 475,000 778,180 1.6383 0.349 0.349 0.351 0.344 0.351 2,234,408 0.3483 1.23%
2002-04-03 0 1.620 1.620 1.630 1.610 1.630 636,000 1,034,620 1.6268 0.344 0.344 0.347 0.342 0.347 2,991,755 0.3458 1.25%
2002-04-02 0 1.600 1.600 1.630 1.600 1.680 1,344,000 2,202,180 1.6385 0.340 0.340 0.347 0.340 0.357 6,322,200 0.3483 -1.84%
2002-03-28 0 1.630 1.610 1.650 1.610 1.640 1,440,000 2,347,820 1.6304 0.347 0.342 0.351 0.342 0.349 6,773,785 0.3466 -0.61%
2002-03-27 0 1.640 1.640 1.650 1.640 1.660 1,070,000 1,764,880 1.6494 0.349 0.349 0.351 0.349 0.353 5,033,299 0.3506 0.00%
2002-03-26 0 1.640 1.640 1.660 1.630 1.680 2,638,000 4,354,600 1.6507 0.349 0.349 0.353 0.347 0.357 12,409,199 0.3509 -1.80%
2002-03-25 0 1.670 1.660 1.670 1.650 1.680 964,000 1,612,220 1.6724 0.355 0.353 0.355 0.351 0.357 4,534,673 0.3555 1.83%
2002-03-22 0 1.640 1.640 1.650 1.630 1.640 1,014,000 1,662,920 1.6400 0.349 0.349 0.351 0.347 0.349 4,769,874 0.3486 0.00%
2002-03-21 0 1.640 1.630 1.640 1.630 1.670 1,174,000 1,933,580 1.6470 0.349 0.347 0.349 0.347 0.355 5,522,517 0.3501 -1.20%
2002-03-20 0 1.660 1.650 1.670 1.660 1.670 450,000 748,700 1.6638 0.353 0.351 0.355 0.353 0.355 2,116,808 0.3537 0.61%
2002-03-19 0 1.650 1.650 1.670 1.640 1.660 210,000 347,300 1.6538 0.351 0.351 0.355 0.349 0.353 987,844 0.3516 0.61%
2002-03-18 0 1.640 1.640 1.650 1.640 1.670 800,000 1,318,120 1.6477 0.349 0.349 0.351 0.349 0.355 3,763,214 0.3503 -1.20%
2002-03-15 0 1.660 1.660 1.680 1.660 1.660 68,000 112,880 1.6600 0.353 0.353 0.357 0.353 0.353 319,873 0.3529 -2.35%
2002-03-14 0 1.700 1.680 1.700 1.680 1.700 1,000,000 1,689,420 1.6894 0.361 0.357 0.361 0.357 0.361 4,704,018 0.3591 0.00%
2002-03-13 0 1.700 1.680 1.700 1.650 1.720 2,258,000 3,815,000 1.6895 0.361 0.357 0.361 0.351 0.366 10,621,672 0.3592 1.19%
2002-03-12 0 1.680 1.670 1.680 1.640 1.690 2,720,000 4,562,100 1.6772 0.357 0.355 0.357 0.349 0.359 12,794,928 0.3566 2.44%
2002-03-11 0 1.640 1.630 1.640 1.610 1.650 700,000 1,144,600 1.6351 0.349 0.347 0.349 0.342 0.351 3,292,812 0.3476 0.61%
2002-03-08 0 1.630 1.620 1.630 1.620 1.650 1,536,000 2,511,840 1.6353 0.347 0.344 0.347 0.344 0.351 7,225,371 0.3476 -1.21%
2002-03-07 0 1.650 1.640 1.670 1.650 1.680 1,306,000 2,173,620 1.6643 0.351 0.349 0.355 0.351 0.357 6,143,447 0.3538 0.61%
2002-03-06 0 1.640 1.640 1.660 1.630 1.650 604,000 990,540 1.6400 0.349 0.349 0.353 0.347 0.351 2,841,227 0.3486 -0.61%
2002-03-05 0 1.650 1.650 1.660 1.640 1.670 638,000 1,054,000 1.6520 0.351 0.351 0.353 0.349 0.355 3,001,163 0.3512 1.23%
2002-03-04 0 1.630 1.630 1.650 1.630 1.650 290,000 477,700 1.6472 0.347 0.347 0.351 0.347 0.351 1,364,165 0.3502 -0.61%
2002-03-01 0 1.640 1.630 1.640 1.640 1.660 1,240,000 2,043,600 1.6481 0.349 0.347 0.349 0.349 0.353 5,832,982 0.3504 -1.80%
2002-02-28 0 1.670 1.650 1.670 1.650 1.670 720,000 1,192,920 1.6568 0.355 0.351 0.355 0.351 0.355 3,386,893 0.3522 0.60%
2002-02-27 0 1.660 1.660 1.670 1.650 1.680 4,964,000 8,179,984 1.6479 0.353 0.353 0.355 0.351 0.357 23,350,744 0.3503 1.22%
2002-02-26 0 1.640 1.640 1.650 1.640 1.650 590,000 970,200 1.6444 0.349 0.349 0.351 0.349 0.351 2,775,370 0.3496 1.23%
2002-02-25 0 1.620 1.620 1.630 1.620 1.680 860,000 1,399,100 1.6269 0.344 0.344 0.347 0.344 0.357 4,045,455 0.3458 -1.22%
2002-02-22 0 1.640 1.640 1.650 1.610 1.650 348,000 570,520 1.6394 0.349 0.349 0.351 0.342 0.351 1,636,998 0.3485 0.00%
2002-02-21 0 1.640 1.640 1.650 1.620 1.650 636,000 1,040,900 1.6366 0.349 0.349 0.351 0.344 0.351 2,991,755 0.3479 0.00%
2002-02-20 0 1.640 1.620 1.630 1.620 1.670 986,000 1,616,280 1.6392 0.349 0.344 0.347 0.344 0.355 4,638,161 0.3485 1.23%
2002-02-19 0 1.620 1.620 1.660 1.620 1.690 1,052,000 1,744,800 1.6586 0.344 0.344 0.353 0.344 0.359 4,948,627 0.3526 -4.14%
2002-02-18 0 1.690 1.690 1.700 1.650 1.690 1,090,000 1,828,100 1.6772 0.359 0.359 0.361 0.351 0.359 5,127,379 0.3565 2.42%
2002-02-15 0 1.650 1.650 1.660 1.630 1.670 654,000 1,072,700 1.6402 0.351 0.351 0.353 0.347 0.355 3,076,428 0.3487 0.00%
2002-02-11 0 1.650 1.610 1.650 1.600 1.650 254,000 409,340 1.6116 0.351 0.342 0.351 0.340 0.351 1,194,820 0.3426 4.43%
2002-02-08 0 1.580 1.580 1.600 1.580 1.600 242,000 386,200 1.5959 0.336 0.336 0.340 0.336 0.340 1,138,372 0.3393 -1.25%
2002-02-07 0 1.600 1.580 1.620 1.600 1.610 406,000 652,220 1.6065 0.340 0.336 0.344 0.340 0.342 1,909,831 0.3415 -0.62%
2002-02-06 0 1.610 1.600 1.620 1.600 1.610 846,000 1,359,609 1.6071 0.342 0.340 0.344 0.340 0.342 3,979,599 0.3416 0.62%
2002-02-05 0 1.600 1.590 1.610 1.600 1.620 694,000 1,114,620 1.6061 0.340 0.338 0.342 0.340 0.344 3,264,588 0.3414 -1.23%
2002-02-04 0 1.620 1.620 1.630 1.620 1.620 219,000 354,790 1.6200 0.344 0.344 0.347 0.344 0.344 1,030,180 0.3444 0.00%
2002-02-01 0 1.620 1.610 1.630 1.610 1.640 291,015 473,764 1.6280 0.344 0.342 0.347 0.342 0.349 1,368,940 0.3461 -1.22%
2002-01-31 0 1.640 1.640 1.650 1.640 1.660 580,000 957,320 1.6506 0.349 0.349 0.351 0.349 0.353 2,728,330 0.3509 0.61%
2002-01-30 0 1.630 1.630 1.640 1.620 1.640 780,000 1,270,200 1.6285 0.347 0.347 0.349 0.344 0.349 3,669,134 0.3462 -0.61%
2002-01-29 0 1.640 1.630 1.640 1.630 1.660 576,000 950,120 1.6495 0.349 0.347 0.349 0.347 0.353 2,709,514 0.3507 -1.20%
2002-01-28 0 1.660 1.650 1.660 1.600 1.660 996,000 1,619,240 1.6257 0.353 0.351 0.353 0.340 0.353 4,685,202 0.3456 3.11%
2002-01-25 0 1.610 1.610 1.620 1.600 1.610 1,682,000 2,694,400 1.6019 0.342 0.342 0.344 0.340 0.342 7,912,158 0.3405 0.00%
2002-01-24 0 1.610 1.600 1.620 1.590 1.620 1,258,000 2,012,900 1.6001 0.342 0.340 0.344 0.338 0.344 5,917,654 0.3402 0.62%
2002-01-23 0 1.600 1.600 1.610 1.580 1.620 818,000 1,307,160 1.5980 0.340 0.340 0.342 0.336 0.344 3,847,886 0.3397 0.00%
2002-01-22 0 1.600 1.610 1.620 1.560 1.610 852,000 1,352,400 1.5873 0.340 0.342 0.344 0.332 0.342 4,007,823 0.3374 2.56%
2002-01-21 0 1.560 1.560 1.570 1.560 1.580 270,000 423,800 1.5696 0.332 0.332 0.334 0.332 0.336 1,270,085 0.3337 -0.64%
2002-01-18 0 1.570 1.570 1.590 1.570 1.580 2,132,000 3,358,280 1.5752 0.334 0.334 0.338 0.334 0.336 10,028,966 0.3349 -1.26%
2002-01-17 0 1.590 1.590 1.600 1.570 1.590 526,000 830,120 1.5782 0.338 0.338 0.340 0.334 0.338 2,474,313 0.3355 0.63%
2002-01-16 0 1.580 1.580 1.600 1.570 1.590 764,000 1,207,434 1.5804 0.336 0.336 0.340 0.334 0.338 3,593,870 0.3360 0.64%
2002-01-15 0 1.570 1.560 1.570 1.560 1.580 1,100,000 1,728,360 1.5712 0.334 0.332 0.334 0.332 0.336 5,174,419 0.3340 0.00%
2002-01-14 0 1.570 1.570 1.580 1.540 1.580 760,000 1,195,700 1.5733 0.334 0.334 0.336 0.327 0.336 3,575,053 0.3345 0.00%
2002-01-11 0 1.570 1.570 1.590 1.570 1.580 330,000 518,300 1.5706 0.334 0.334 0.338 0.334 0.336 1,552,326 0.3339 0.00%
2002-01-10 0 1.570 1.570 1.580 1.550 1.580 1,764,000 2,767,500 1.5689 0.334 0.334 0.336 0.330 0.336 8,297,887 0.3335 3.29%
2002-01-09 0 1.520 1.510 1.620 1.500 1.620 3,764,000 5,948,880 1.5805 0.323 0.321 0.344 0.319 0.344 17,705,923 0.3360 -5.00%
2002-01-08 0 1.600 1.590 1.600 1.590 1.670 4,546,000 7,465,240 1.6422 0.340 0.338 0.340 0.338 0.355 21,384,464 0.3491 -3.03%
2002-01-07 0 1.650 1.650 1.660 1.610 1.680 2,276,000 3,751,080 1.6481 0.351 0.351 0.353 0.342 0.357 10,706,344 0.3504 0.00%
2002-01-04 0 1.650 1.650 1.660 1.590 1.650 3,392,000 5,474,040 1.6138 0.351 0.351 0.353 0.338 0.351 15,956,028 0.3431 1.85%
2002-01-03 0 1.620 1.620 1.630 1.560 1.630 2,158,000 3,456,920 1.6019 0.344 0.344 0.347 0.332 0.347 10,151,270 0.3405 4.52%
2002-01-02 0 1.550 1.530 1.550 1.530 1.550 387,520 596,650 1.5397 0.330 0.325 0.330 0.325 0.330 1,822,901 0.3273 0.65%
2001-12-31 0 1.540 1.520 1.540 1.530 1.540 890,000 1,368,500 1.5376 0.327 0.323 0.327 0.325 0.327 4,186,576 0.3269 0.65%
2001-12-28 0 1.530 1.520 1.530 1.520 1.550 490,000 752,100 1.5349 0.325 0.323 0.325 0.323 0.330 2,304,969 0.3263 -0.65%
2001-12-27 0 1.540 1.540 1.550 1.530 1.550 424,000 653,280 1.5408 0.327 0.327 0.330 0.325 0.330 1,994,503 0.3275 1.32%
2001-12-24 0 1.520 1.520 1.540 1.520 1.530 50,000 76,120 1.5224 0.323 0.323 0.327 0.323 0.325 235,201 0.3236 0.00%
2001-12-21 0 1.520 1.520 1.530 1.510 1.530 2,032,000 3,094,000 1.5226 0.323 0.323 0.325 0.321 0.325 9,558,564 0.3237 -0.65%
2001-12-20 0 1.530 1.520 1.530 1.510 1.540 1,806,000 2,746,360 1.5207 0.325 0.323 0.325 0.321 0.327 8,495,456 0.3233 2.00%
2001-12-19 0 1.500 1.490 1.500 1.490 1.520 1,290,000 1,935,900 1.5007 0.319 0.317 0.319 0.317 0.323 6,068,183 0.3190 -0.66%
2001-12-18 0 1.510 1.500 1.520 1.490 1.590 1,778,000 2,720,360 1.5300 0.321 0.319 0.323 0.317 0.338 8,363,743 0.3253 2.03%
2001-12-17 0 1.480 1.470 1.480 1.470 1.530 3,018,000 4,486,320 1.4865 0.315 0.312 0.315 0.312 0.325 14,196,725 0.3160 -2.63%
2001-12-14 0 1.520 1.520 1.540 1.490 1.550 3,048,000 4,646,580 1.5245 0.323 0.323 0.327 0.317 0.330 14,337,846 0.3241 0.00%
2001-12-13 0 1.520 1.510 1.520 1.500 1.560 4,114,000 6,272,460 1.5247 0.323 0.321 0.323 0.319 0.332 19,352,329 0.3241 -3.18%
2001-12-12 0 1.570 1.570 1.600 1.550 1.630 4,246,000 6,751,040 1.5900 0.334 0.334 0.340 0.330 0.347 19,973,259 0.3380 -3.68%
2001-12-11 0 1.630 1.630 1.640 1.610 1.640 2,888,000 4,701,380 1.6279 0.347 0.347 0.349 0.342 0.349 13,585,203 0.3461 1.24%
2001-12-10 0 1.610 1.610 1.620 1.600 1.660 2,876,000 4,670,660 1.6240 0.342 0.342 0.344 0.340 0.353 13,528,755 0.3452 -1.23%
2001-12-07 0 1.630 1.630 1.640 1.610 1.640 2,324,000 3,787,140 1.6296 0.347 0.347 0.349 0.342 0.349 10,932,137 0.3464 0.62%
2001-12-06 0 1.620 1.610 1.630 1.600 1.640 3,642,000 5,893,120 1.6181 0.344 0.342 0.347 0.340 0.349 17,132,032 0.3440 0.00%
2001-12-05 0 1.620 1.620 1.640 1.610 1.710 1,764,000 2,891,780 1.6393 0.344 0.344 0.349 0.342 0.364 8,297,887 0.3485 -2.41%
2001-12-04 0 1.660 1.660 1.670 1.630 1.670 2,924,000 4,805,480 1.6435 0.353 0.353 0.355 0.347 0.355 13,754,548 0.3494 1.22%
2001-12-03 0 1.640 1.630 1.640 1.630 1.660 4,142,000 6,766,360 1.6336 0.349 0.347 0.349 0.347 0.353 19,484,041 0.3473 -0.61%
2001-11-30 0 1.650 1.630 1.640 1.630 1.660 976,000 1,601,260 1.6406 0.351 0.347 0.349 0.347 0.353 4,591,121 0.3488 1.23%
2001-11-29 0 1.630 1.630 1.650 1.630 1.660 1,094,000 1,789,640 1.6359 0.347 0.347 0.351 0.347 0.353 5,146,195 0.3478 -0.61%
2001-11-28 0 1.640 1.640 1.650 1.600 1.650 372,000 609,260 1.6378 0.349 0.349 0.351 0.340 0.351 1,749,895 0.3482 -0.61%
2001-11-27 0 1.650 1.650 1.660 1.640 1.700 1,212,000 2,011,440 1.6596 0.351 0.351 0.353 0.349 0.361 5,701,269 0.3528 -2.37%
2001-11-26 0 1.690 1.680 1.690 1.680 1.720 1,816,000 3,084,480 1.6985 0.359 0.357 0.359 0.357 0.366 8,542,496 0.3611 1.81%
2001-11-23 0 1.660 1.660 1.670 1.650 1.670 550,000 913,260 1.6605 0.353 0.353 0.355 0.351 0.355 2,587,210 0.3530 0.61%
2001-11-22 0 1.650 1.650 1.660 1.650 1.660 546,000 901,400 1.6509 0.351 0.351 0.353 0.351 0.353 2,568,394 0.3510 -0.60%
2001-11-21 0 1.660 1.640 1.660 1.640 1.660 740,000 1,216,560 1.6440 0.353 0.349 0.353 0.349 0.353 3,480,973 0.3495 0.00%
2001-11-20 0 1.660 1.650 1.660 1.640 1.670 2,483,142 4,101,079 1.6516 0.353 0.351 0.353 0.349 0.355 11,680,744 0.3511 1.22%
2001-11-19 0 1.640 1.640 1.650 1.630 1.660 1,168,000 1,916,980 1.6413 0.349 0.349 0.351 0.347 0.353 5,494,293 0.3489 0.61%
2001-11-16 0 1.630 1.620 1.630 1.630 1.700 2,446,000 4,062,080 1.6607 0.347 0.344 0.347 0.347 0.361 11,506,027 0.3530 -2.98%
2001-11-15 0 1.680 1.680 1.690 1.650 1.700 4,872,000 8,152,400 1.6733 0.357 0.357 0.359 0.351 0.361 22,917,974 0.3557 1.20%
2001-11-14 0 1.660 1.660 1.670 1.620 1.660 7,238,000 11,898,060 1.6438 0.353 0.353 0.355 0.344 0.353 34,047,680 0.3495 2.47%
2001-11-13 0 1.620 1.620 1.630 1.590 1.620 2,844,000 4,566,620 1.6057 0.344 0.344 0.347 0.338 0.344 13,378,226 0.3413 0.00%
2001-11-12 0 1.620 1.610 1.620 1.610 1.650 2,500,000 4,081,340 1.6325 0.344 0.342 0.344 0.342 0.351 11,760,044 0.3471 0.00%
2001-11-09 0 1.620 1.620 1.630 1.580 1.640 8,038,000 13,023,980 1.6203 0.344 0.344 0.347 0.336 0.349 37,810,894 0.3445 3.85%
2001-11-08 0 1.560 1.550 1.560 1.530 1.580 2,230,000 3,492,160 1.5660 0.332 0.330 0.332 0.325 0.336 10,489,959 0.3329 0.00%
2001-11-07 0 1.560 1.550 1.560 1.540 1.610 4,890,000 7,693,700 1.5734 0.332 0.330 0.332 0.327 0.342 23,002,646 0.3345 -1.27%
2001-11-06 0 1.580 1.580 1.590 1.550 1.630 8,334,000 13,228,360 1.5873 0.336 0.336 0.338 0.330 0.347 39,203,283 0.3374 -1.25%
2001-11-05 0 1.600 1.590 1.600 1.520 1.600 10,562,000 16,632,340 1.5747 0.340 0.338 0.340 0.323 0.340 49,683,835 0.3348 4.58%
2001-11-02 0 1.530 1.530 1.540 1.460 1.530 7,702,000 11,550,600 1.4997 0.325 0.325 0.327 0.310 0.325 36,230,344 0.3188 2.00%
2001-11-01 0 1.500 1.490 1.510 1.480 1.540 7,820,000 11,803,000 1.5093 0.319 0.317 0.321 0.315 0.327 36,785,418 0.3209 2.04%
2001-10-31 0 1.470 1.480 1.490 1.450 1.510 5,927,789 8,808,220 1.4859 0.312 0.315 0.317 0.308 0.321 27,884,424 0.3159 -1.34%
2001-10-30 0 1.490 1.480 1.500 1.400 1.500 9,396,000 13,885,700 1.4778 0.317 0.315 0.319 0.298 0.319 44,198,950 0.3142 5.67%
2001-10-29 0 1.410 1.400 1.420 1.370 1.420 810,000 1,133,600 1.3995 0.300 0.298 0.302 0.291 0.302 3,810,254 0.2975 0.71%
2001-10-26 0 1.400 1.390 1.410 1.360 1.420 2,714,000 3,805,200 1.4021 0.298 0.295 0.300 0.289 0.302 12,766,704 0.2981 2.94%
2001-10-24 0 1.360 1.360 1.370 1.360 1.410 1,940,000 2,689,300 1.3862 0.289 0.289 0.291 0.289 0.300 9,125,794 0.2947 -2.16%
2001-10-23 0 1.390 1.380 1.390 1.350 1.420 4,854,000 6,722,720 1.3850 0.295 0.293 0.295 0.287 0.302 22,833,302 0.2944 5.30%
2001-10-22 0 1.320 1.320 1.330 1.320 1.340 560,000 747,600 1.3350 0.281 0.281 0.283 0.281 0.285 2,634,250 0.2838 -1.49%
2001-10-19 0 1.340 1.340 1.350 1.310 1.360 506,000 676,240 1.3364 0.285 0.285 0.287 0.278 0.289 2,380,233 0.2841 0.00%
2001-10-18 0 1.340 1.330 1.350 1.330 1.350 1,070,000 1,439,000 1.3449 0.285 0.283 0.287 0.283 0.287 5,033,299 0.2859 -0.74%
2001-10-17 0 1.350 1.340 1.360 1.300 1.370 1,174,000 1,591,400 1.3555 0.287 0.285 0.289 0.276 0.291 5,522,517 0.2882 2.27%
2001-10-16 0 1.320 1.310 1.320 1.320 1.330 140,000 184,880 1.3206 0.281 0.278 0.281 0.281 0.283 658,562 0.2807 -0.75%
2001-10-15 0 1.330 1.320 1.330 1.290 1.340 672,000 883,000 1.3140 0.283 0.281 0.283 0.274 0.285 3,161,100 0.2793 1.53%
2001-10-12 0 1.310 1.310 1.320 1.290 1.370 7,570,000 10,055,180 1.3283 0.278 0.278 0.281 0.274 0.291 35,609,414 0.2824 -6.43%
2001-10-11 0 1.400 1.380 1.410 1.370 1.430 6,156,000 8,651,420 1.4054 0.298 0.293 0.300 0.291 0.304 28,957,933 0.2988 1.45%
2001-10-10 0 1.380 1.370 1.380 1.370 1.400 4,376,000 6,087,680 1.3912 0.293 0.291 0.293 0.291 0.298 20,584,781 0.2957 0.00%
2001-10-09 0 1.380 1.370 1.380 1.350 1.410 2,934,000 4,038,580 1.3765 0.293 0.291 0.293 0.287 0.300 13,801,588 0.2926 2.99%
2001-10-08 0 1.340 1.330 1.340 1.320 1.350 1,970,000 2,628,040 1.3340 0.285 0.283 0.285 0.281 0.287 9,266,915 0.2836 -1.47%
2001-10-05 0 1.400 1.390 1.400 1.380 1.410 7,460,000 10,422,760 1.3972 0.289 0.287 0.289 0.285 0.291 36,124,089 0.2885 -0.71%
2001-10-04 0 1.410 1.400 1.410 1.380 1.410 6,572,000 9,165,580 1.3946 0.291 0.289 0.291 0.285 0.291 31,824,063 0.2880 2.92%
2001-10-03 0 1.370 1.360 1.370 1.360 1.440 5,604,000 7,698,040 1.3737 0.283 0.281 0.283 0.281 0.297 27,136,648 0.2837 -3.52%
2001-09-28 0 1.420 1.410 1.420 1.360 1.430 7,090,000 9,834,840 1.3871 0.293 0.291 0.293 0.281 0.295 34,332,411 0.2865 3.65%
2001-09-27 0 1.370 1.370 1.380 1.340 1.420 2,474,000 3,355,560 1.3563 0.283 0.283 0.285 0.277 0.293 11,980,026 0.2801 2.24%
2001-09-26 0 1.340 1.330 1.340 1.260 1.350 8,330,000 10,992,800 1.3197 0.277 0.275 0.277 0.260 0.279 40,336,952 0.2725 10.74%
2001-09-25 0 1.210 1.180 1.230 1.180 1.280 1,682,000 2,077,860 1.2354 0.250 0.244 0.254 0.244 0.264 8,144,868 0.2551 -3.20%
2001-09-24 0 1.250 1.250 1.270 1.190 1.260 2,023,969 2,489,064 1.2298 0.258 0.258 0.262 0.246 0.260 9,800,809 0.2540 6.84%
2001-09-21 0 1.170 1.160 1.180 1.130 1.170 742,000 856,200 1.1539 0.242 0.240 0.244 0.233 0.242 3,593,039 0.2383 -1.68%
2001-09-20 0 1.190 1.170 1.190 1.120 1.190 1,370,000 1,593,600 1.1632 0.246 0.242 0.246 0.231 0.246 6,634,048 0.2402 4.39%
2001-09-19 0 1.140 1.140 1.150 1.090 1.150 1,758,000 1,982,340 1.1276 0.235 0.235 0.237 0.225 0.237 8,512,888 0.2329 4.59%
2001-09-18 0 1.090 1.080 1.090 1.060 1.140 2,644,000 2,903,700 1.0982 0.225 0.223 0.225 0.219 0.235 12,803,229 0.2268 0.00%
2001-09-17 0 1.090 1.060 1.090 1.040 1.110 3,586,000 3,890,620 1.0849 0.225 0.219 0.225 0.215 0.229 17,364,743 0.2241 -3.54%
2001-09-14 0 1.130 1.120 1.130 1.100 1.160 1,472,000 1,648,320 1.1198 0.233 0.231 0.233 0.227 0.240 7,127,970 0.2312 -0.88%
2001-09-13 0 1.140 1.130 1.140 1.120 1.160 2,216,000 2,531,620 1.1424 0.235 0.233 0.235 0.231 0.240 10,730,694 0.2359 2.70%
2001-09-12 0 1.110 1.110 1.130 1.080 1.220 5,062,000 5,765,620 1.1390 0.229 0.229 0.233 0.223 0.252 24,512,083 0.2352 -16.54%
2001-09-11 0 1.330 1.310 1.330 1.320 1.360 882,000 1,165,800 1.3218 0.275 0.271 0.275 0.273 0.281 4,270,971 0.2730 0.00%
2001-09-10 0 1.330 1.320 1.330 1.320 1.360 1,278,000 1,711,020 1.3388 0.275 0.273 0.275 0.273 0.281 6,188,550 0.2765 0.76%
2001-09-07 0 1.320 1.320 1.330 1.320 1.380 2,382,000 3,177,760 1.3341 0.273 0.273 0.275 0.273 0.285 11,534,528 0.2755 -2.94%
2001-09-06 0 1.360 1.360 1.370 1.360 1.380 808,000 1,107,640 1.3708 0.281 0.281 0.283 0.281 0.285 3,912,636 0.2831 0.00%
2001-09-05 0 1.360 1.350 1.370 1.350 1.370 398,000 542,280 1.3625 0.281 0.279 0.283 0.279 0.283 1,927,264 0.2814 -0.73%
2001-09-04 0 1.370 1.370 1.380 1.340 1.380 658,000 898,140 1.3650 0.283 0.283 0.285 0.277 0.285 3,186,280 0.2819 -0.72%
2001-09-03 0 1.380 1.370 1.380 1.370 1.400 1,100,000 1,524,100 1.3855 0.285 0.283 0.285 0.283 0.289 5,326,608 0.2861 -0.72%
2001-08-31 0 1.390 1.380 1.400 1.380 1.400 1,100,000 1,528,320 1.3894 0.287 0.285 0.289 0.285 0.289 5,326,608 0.2869 -0.71%
2001-08-30 0 1.400 1.380 1.400 1.380 1.400 984,000 1,364,080 1.3863 0.289 0.285 0.289 0.285 0.289 4,764,893 0.2863 0.00%
2001-08-29 0 1.400 1.380 1.400 1.380 1.410 1,048,000 1,463,040 1.3960 0.289 0.285 0.289 0.285 0.291 5,074,805 0.2883 0.00%
2001-08-28 0 1.400 1.380 1.400 1.380 1.420 2,400,000 3,341,920 1.3925 0.289 0.285 0.289 0.285 0.293 11,621,691 0.2876 -1.41%
2001-08-27 0 1.420 1.410 1.420 1.400 1.450 1,262,000 1,775,400 1.4068 0.293 0.291 0.293 0.289 0.299 6,111,072 0.2905 0.71%
2001-08-24 0 1.410 1.410 1.420 1.370 1.430 2,922,000 4,050,400 1.3862 0.291 0.291 0.293 0.283 0.295 14,149,408 0.2863 0.71%
2001-08-23 0 1.400 1.390 1.400 1.370 1.450 4,562,000 6,387,280 1.4001 0.289 0.287 0.289 0.283 0.299 22,090,897 0.2891 -0.71%
2001-08-22 0 1.410 1.400 1.410 1.400 1.470 1,312,000 1,866,060 1.4223 0.291 0.289 0.291 0.289 0.304 6,353,191 0.2937 -4.08%
2001-08-21 0 1.470 1.450 1.470 1.450 1.470 2,450,000 3,565,640 1.4554 0.304 0.299 0.304 0.299 0.304 11,863,809 0.3005 1.38%
2001-08-20 0 1.450 1.440 1.450 1.430 1.450 706,000 1,016,760 1.4402 0.299 0.297 0.299 0.295 0.299 3,418,714 0.2974 -0.68%
2001-08-17 0 1.460 1.440 1.460 1.430 1.470 1,324,000 1,919,680 1.4499 0.302 0.297 0.302 0.295 0.304 6,411,299 0.2994 2.10%
2001-08-16 0 1.430 1.420 1.430 1.420 1.480 942,000 1,358,540 1.4422 0.295 0.293 0.295 0.293 0.306 4,561,514 0.2978 -2.05%
2001-08-15 0 1.460 1.450 1.460 1.390 1.480 3,352,000 4,862,700 1.4507 0.302 0.299 0.302 0.287 0.306 16,231,628 0.2996 3.55%
2001-08-14 0 1.410 1.390 1.410 1.390 1.410 1,424,000 1,986,900 1.3953 0.291 0.287 0.291 0.287 0.291 6,895,537 0.2881 1.44%
2001-08-13 0 1.390 1.380 1.390 1.370 1.400 504,000 697,840 1.3846 0.287 0.285 0.287 0.283 0.289 2,440,555 0.2859 0.00%
2001-08-10 0 1.390 1.380 1.390 1.370 1.410 2,614,000 3,626,640 1.3874 0.287 0.285 0.287 0.283 0.291 12,657,958 0.2865 0.72%
2001-08-09 0 1.380 1.370 1.380 1.370 1.400 3,900,000 5,364,140 1.3754 0.285 0.283 0.285 0.283 0.289 18,885,247 0.2840 -1.43%
2001-08-08 0 1.400 1.390 1.400 1.390 1.440 2,822,000 3,984,060 1.4118 0.289 0.287 0.289 0.287 0.297 13,665,171 0.2915 0.00%
2001-08-07 0 1.400 1.390 1.400 1.360 1.410 4,706,000 6,535,020 1.3887 0.289 0.287 0.289 0.281 0.291 22,788,199 0.2868 0.00%
2001-08-06 0 1.400 1.390 1.400 1.380 1.500 3,278,000 4,630,340 1.4126 0.289 0.287 0.289 0.285 0.310 15,873,293 0.2917 -5.41%
2001-08-03 0 1.480 1.470 1.480 1.460 1.520 4,064,000 6,024,580 1.4824 0.306 0.304 0.306 0.302 0.314 19,679,396 0.3061 -0.67%
2001-08-02 0 1.490 1.490 1.500 1.470 1.540 4,472,000 6,756,880 1.5109 0.308 0.308 0.310 0.304 0.318 21,655,084 0.3120 -2.61%
2001-08-01 0 1.530 1.520 1.530 1.510 1.540 5,578,000 8,487,820 1.5217 0.316 0.314 0.316 0.312 0.318 27,010,746 0.3142 -0.65%
2001-07-31 0 1.540 1.520 1.540 1.520 1.590 1,864,000 2,871,760 1.5406 0.318 0.314 0.318 0.314 0.328 9,026,180 0.3182 -2.53%
2001-07-30 0 1.580 1.550 1.580 1.550 1.630 2,104,000 3,311,560 1.5739 0.326 0.320 0.326 0.320 0.337 10,188,349 0.3250 -2.47%
2001-07-27 0 1.620 1.600 1.620 1.600 1.640 1,048,000 1,697,240 1.6195 0.335 0.330 0.335 0.330 0.339 5,074,805 0.3344 0.00%
2001-07-26 0 1.620 1.600 1.620 1.590 1.650 3,990,000 6,486,540 1.6257 0.335 0.330 0.335 0.328 0.341 19,321,061 0.3357 1.89%
2001-07-24 0 1.590 1.580 1.590 1.540 1.590 1,264,000 1,985,180 1.5706 0.328 0.326 0.328 0.318 0.328 6,120,757 0.3243 1.92%
2001-07-23 0 1.560 1.540 1.560 1.530 1.580 1,068,000 1,648,900 1.5439 0.322 0.318 0.322 0.316 0.326 5,171,652 0.3188 0.00%
2001-07-20 0 1.560 1.550 1.560 1.530 1.580 3,590,000 5,592,040 1.5577 0.322 0.320 0.322 0.316 0.326 17,384,112 0.3217 2.63%
2001-07-19 0 1.520 1.510 1.520 1.490 1.570 7,550,000 11,374,460 1.5066 0.314 0.312 0.314 0.308 0.324 36,559,902 0.3111 -1.30%
2001-07-18 0 1.540 1.530 1.540 1.520 1.570 1,766,000 2,721,720 1.5412 0.318 0.316 0.318 0.314 0.324 8,551,627 0.3183 1.32%
2001-07-17 0 1.520 1.520 1.530 1.510 1.560 7,770,000 11,854,260 1.5256 0.314 0.314 0.316 0.312 0.322 37,625,224 0.3151 -1.30%
2001-07-16 0 1.540 1.530 1.540 1.530 1.650 2,316,000 3,644,500 1.5736 0.318 0.316 0.318 0.316 0.341 11,214,932 0.3250 -6.10%
2001-07-13 0 1.640 1.630 1.640 1.630 1.680 2,354,000 3,880,660 1.6485 0.339 0.337 0.339 0.337 0.347 11,398,942 0.3404 -0.61%
2001-07-12 0 1.650 1.640 1.650 1.640 1.660 1,160,000 1,912,940 1.6491 0.341 0.339 0.341 0.339 0.343 5,617,151 0.3406 0.61%
2001-07-11 0 1.640 1.640 1.650 1.620 1.690 4,450,000 7,332,040 1.6476 0.339 0.339 0.341 0.335 0.349 21,548,552 0.3403 -2.38%
2001-07-10 0 1.680 1.670 1.680 1.650 1.690 2,252,000 3,768,500 1.6734 0.347 0.345 0.347 0.341 0.349 10,905,020 0.3456 1.20%
2001-07-09 0 1.660 1.660 1.670 1.650 1.690 3,186,000 5,328,420 1.6724 0.343 0.343 0.345 0.341 0.349 15,427,794 0.3454 -2.35%
2001-07-05 0 1.700 1.690 1.710 1.680 1.770 3,602,000 6,148,980 1.7071 0.351 0.349 0.353 0.347 0.366 17,442,221 0.3525 -2.86%
2001-07-04 0 1.750 1.730 1.750 1.680 1.750 7,856,000 13,451,440 1.7123 0.361 0.357 0.361 0.347 0.361 38,041,668 0.3536 4.17%
2001-07-03 0 1.680 1.690 1.700 1.670 1.750 5,174,000 8,770,888 1.6952 0.347 0.349 0.351 0.345 0.361 25,054,428 0.3501 -4.00%
2001-06-29 0 1.750 1.740 1.750 1.730 1.780 3,844,000 6,716,580 1.7473 0.361 0.359 0.361 0.357 0.368 18,614,075 0.3608 1.16%
2001-06-28 0 1.730 1.720 1.730 1.720 1.830 6,020,000 10,617,920 1.7638 0.357 0.355 0.357 0.355 0.378 29,151,074 0.3642 -4.42%
2001-06-27 0 1.810 1.800 1.810 1.790 1.830 3,308,000 5,980,600 1.8079 0.374 0.372 0.374 0.370 0.378 16,018,564 0.3734 0.56%
2001-06-26 0 1.800 1.790 1.800 1.800 1.860 2,696,000 4,927,460 1.8277 0.372 0.370 0.372 0.372 0.384 13,055,033 0.3774 -3.23%
2001-06-22 0 1.860 1.850 1.860 1.830 1.920 4,988,000 9,295,540 1.8636 0.384 0.382 0.384 0.378 0.396 24,153,747 0.3848 -2.11%
2001-06-21 0 1.900 1.880 1.900 1.820 1.900 6,162,000 11,524,540 1.8703 0.392 0.388 0.392 0.376 0.392 29,838,691 0.3862 4.97%
2001-06-20 0 1.810 1.800 1.810 1.800 1.850 5,456,000 9,953,320 1.8243 0.374 0.372 0.374 0.372 0.382 26,419,977 0.3767 0.00%
2001-06-19 0 1.810 1.810 1.820 1.760 1.850 7,326,000 13,209,760 1.8031 0.374 0.374 0.376 0.363 0.382 35,475,211 0.3724 -1.09%
2001-06-18 0 1.830 1.830 1.850 1.810 2.000 3,444,000 6,403,920 1.8594 0.378 0.378 0.382 0.374 0.413 16,677,126 0.3840 -3.68%
2001-06-15 0 1.900 1.900 1.910 1.740 1.920 14,404,000 26,372,150 1.8309 0.392 0.392 0.394 0.359 0.396 69,749,514 0.3781 1.06%
2001-06-14 0 1.880 1.880 1.890 1.840 1.960 10,384,000 19,574,200 1.8850 0.388 0.388 0.390 0.380 0.405 50,283,182 0.3893 -5.05%
2001-06-13 0 1.980 1.980 1.990 1.910 2.050 24,896,000 49,089,014 1.9718 0.409 0.409 0.411 0.394 0.423 120,555,672 0.4072 -2.22%
2001-06-12 0 2.025 2.025 2.050 2.025 2.100 15,642,000 32,096,300 2.0519 0.418 0.418 0.423 0.418 0.434 75,744,370 0.4237 -2.41%
2001-06-11 0 2.075 2.075 2.100 2.025 2.300 36,248,000 77,977,700 2.1512 0.429 0.429 0.434 0.418 0.475 175,526,269 0.4443 -4.60%
2001-06-08 0 2.175 2.175 2.200 2.075 2.275 216,990,000 442,995,370 2.0415 0.449 0.449 0.454 0.429 0.470 1,050,746,116 0.4216 3.57%
2001-06-07 0 2.100 2.050 2.100 2.000 2.125 11,398,000 23,582,850 2.0690 0.434 0.423 0.434 0.413 0.439 55,193,346 0.4273 5.00%
2001-06-06 0 2.000 2.000 2.025 1.990 2.200 11,666,184 24,529,393 2.1026 0.413 0.413 0.418 0.411 0.454 56,491,993 0.4342 -5.88%
2001-06-05 0 2.125 2.075 2.125 2.050 2.275 15,026,000 32,624,550 2.1712 0.439 0.429 0.439 0.423 0.470 72,761,469 0.4484 -4.49%
2001-06-04 0 2.225 2.200 2.250 1.970 2.275 19,992,000 43,336,350 2.1677 0.459 0.454 0.465 0.407 0.470 96,808,684 0.4476 13.52%
2001-06-01 0 1.960 1.960 1.970 1.930 1.980 2,042,000 3,986,120 1.9521 0.405 0.405 0.407 0.399 0.409 9,888,122 0.4031 2.08%
2001-05-31 0 1.920 1.920 1.930 1.910 2.050 7,086,000 13,926,810 1.9654 0.396 0.396 0.399 0.394 0.423 34,313,042 0.4059 -4.00%
2001-05-30 0 2.000 1.990 2.000 1.950 2.025 6,296,000 12,485,110 1.9830 0.413 0.411 0.413 0.403 0.418 30,487,569 0.4095 -3.61%
2001-05-29 0 2.075 2.075 2.100 1.980 2.125 11,616,000 23,697,180 2.0400 0.429 0.429 0.434 0.409 0.439 56,248,983 0.4213 0.00%
2001-05-28 0 2.075 2.075 2.100 1.930 2.150 13,406,000 27,649,580 2.0625 0.429 0.429 0.434 0.399 0.444 64,916,828 0.4259 4.27%
2001-05-25 0 1.990 1.980 1.990 1.970 2.050 9,814,000 19,660,190 2.0033 0.411 0.409 0.411 0.407 0.423 47,523,030 0.4137 0.51%
2001-05-24 0 1.980 1.960 1.980 1.890 1.990 6,468,000 12,596,640 1.9475 0.409 0.405 0.409 0.390 0.411 31,320,457 0.4022 3.13%
2001-05-23 0 1.920 1.920 1.930 1.900 1.950 6,416,000 12,332,880 1.9222 0.396 0.396 0.399 0.392 0.403 31,068,653 0.3970 -0.52%
2001-05-22 0 1.930 1.930 1.940 1.880 1.990 10,449,000 20,032,260 1.9171 0.399 0.399 0.401 0.388 0.411 50,597,936 0.3959 -1.03%
2001-05-21 0 1.950 1.950 1.970 1.790 1.970 74,830,000 128,724,620 1.7202 0.403 0.403 0.407 0.370 0.407 362,354,633 0.3552 10.17%
2001-05-18 0 1.770 1.770 1.790 1.740 1.810 8,696,000 15,463,760 1.7783 0.366 0.366 0.370 0.359 0.374 42,109,260 0.3672 -0.56%
2001-05-17 0 1.780 1.770 1.790 1.710 1.800 8,812,000 15,609,400 1.7714 0.368 0.366 0.370 0.353 0.372 42,670,975 0.3658 1.14%
2001-05-16 0 1.760 1.760 1.770 1.660 1.770 9,114,000 15,789,020 1.7324 0.363 0.363 0.366 0.343 0.366 44,133,371 0.3578 7.98%
2001-05-15 0 1.630 1.630 1.640 1.570 1.630 1,020,000 1,645,180 1.6129 0.337 0.337 0.339 0.324 0.337 4,939,219 0.3331 4.49%
2001-05-14 0 1.560 1.560 1.600 1.560 1.590 506,000 797,060 1.5752 0.322 0.322 0.330 0.322 0.328 2,450,240 0.3253 -3.11%
2001-05-11 0 1.610 1.610 1.620 1.600 1.630 612,000 988,880 1.6158 0.332 0.332 0.335 0.330 0.337 2,963,531 0.3337 -0.62%
2001-05-10 0 1.620 1.600 1.620 1.590 1.670 1,994,000 3,245,380 1.6276 0.335 0.330 0.335 0.328 0.345 9,655,688 0.3361 0.00%
2001-05-09 0 1.660 1.640 1.660 1.620 1.670 1,130,000 1,857,320 1.6436 0.335 0.331 0.335 0.326 0.337 5,606,988 0.3313 3.11%
2001-05-08 0 1.610 1.610 1.630 1.610 1.630 154,000 250,380 1.6258 0.324 0.324 0.329 0.324 0.329 764,138 0.3277 -0.62%
2001-05-07 0 1.620 1.610 1.630 1.590 1.650 666,000 1,084,600 1.6285 0.326 0.324 0.329 0.320 0.333 3,304,649 0.3282 1.25%
2001-05-04 0 1.600 1.590 1.600 1.580 1.630 1,266,000 2,023,440 1.5983 0.322 0.320 0.322 0.318 0.329 6,281,811 0.3221 -2.44%
2001-05-03 0 1.640 1.630 1.650 1.620 1.650 1,748,000 2,863,420 1.6381 0.331 0.329 0.333 0.326 0.333 8,673,464 0.3301 1.23%
2001-05-02 0 1.620 1.610 1.630 1.570 1.630 1,126,000 1,795,720 1.5948 0.326 0.324 0.329 0.316 0.329 5,587,140 0.3214 5.19%
2001-04-27 0 1.540 1.540 1.580 1.510 1.540 168,000 254,760 1.5164 0.310 0.310 0.318 0.304 0.310 833,605 0.3056 1.32%
2001-04-26 0 1.520 1.520 1.540 1.520 1.520 10,000 15,200 1.5200 0.306 0.306 0.310 0.306 0.306 49,619 0.3063 0.00%
2001-04-25 0 1.520 1.510 1.540 1.500 1.530 328,000 498,640 1.5202 0.306 0.304 0.310 0.302 0.308 1,627,515 0.3064 0.66%
2001-04-24 0 1.510 1.510 1.550 1.500 1.560 400,000 610,180 1.5255 0.304 0.304 0.312 0.302 0.314 1,984,774 0.3074 -3.21%
2001-04-23 0 1.560 1.540 1.570 1.500 1.560 320,000 494,100 1.5441 0.314 0.310 0.316 0.302 0.314 1,587,819 0.3112 0.65%
2001-04-20 0 1.550 1.500 1.550 1.550 1.580 944,000 1,471,240 1.5585 0.312 0.302 0.312 0.312 0.318 4,684,067 0.3141 -1.27%
2001-04-19 0 1.570 1.560 1.580 1.550 1.630 1,478,000 2,319,860 1.5696 0.316 0.314 0.318 0.312 0.329 7,333,741 0.3163 -0.63%
2001-04-18 0 1.580 1.570 1.590 1.510 1.580 1,116,000 1,737,560 1.5570 0.318 0.316 0.320 0.304 0.318 5,537,520 0.3138 6.76%
2001-04-17 0 1.480 1.470 1.480 1.480 1.490 548,000 812,140 1.4820 0.298 0.296 0.298 0.298 0.300 2,719,141 0.2987 0.00%
2001-04-12 0 1.480 1.470 1.490 1.480 1.500 448,000 668,580 1.4924 0.298 0.296 0.300 0.298 0.302 2,222,947 0.3008 -1.33%
2001-04-11 0 1.500 1.490 1.500 1.480 1.540 784,000 1,180,500 1.5057 0.302 0.300 0.302 0.298 0.310 3,890,158 0.3035 1.35%
2001-04-10 0 1.480 1.480 1.530 1.460 1.540 2,298,000 3,438,200 1.4962 0.298 0.298 0.308 0.294 0.310 11,402,529 0.3015 -5.73%
2001-04-09 0 1.570 1.550 1.600 1.550 1.570 658,000 1,024,520 1.5570 0.316 0.312 0.322 0.312 0.316 3,264,954 0.3138 0.64%
2001-04-06 0 1.560 1.560 1.570 1.550 1.630 400,000 639,740 1.5994 0.314 0.314 0.316 0.312 0.329 1,984,774 0.3223 -0.64%
2001-04-04 0 1.570 1.560 1.580 1.530 1.590 346,000 542,560 1.5681 0.316 0.314 0.318 0.308 0.320 1,716,830 0.3160 -3.09%
2001-04-03 0 1.620 1.620 1.640 1.620 1.660 540,000 886,820 1.6423 0.326 0.326 0.331 0.326 0.335 2,679,445 0.3310 -3.57%
2001-04-02 0 1.680 1.680 1.690 1.610 1.690 1,324,000 2,208,560 1.6681 0.339 0.339 0.341 0.324 0.341 6,569,603 0.3362 5.00%
2001-03-30 0 1.600 1.590 1.600 1.590 1.620 658,000 1,054,720 1.6029 0.322 0.320 0.322 0.320 0.326 3,264,954 0.3230 1.91%
2001-03-29 0 1.570 1.560 1.600 1.560 1.590 184,000 290,300 1.5777 0.316 0.314 0.322 0.314 0.320 912,996 0.3180 -0.63%
2001-03-28 0 1.580 1.560 1.580 1.580 1.600 76,000 120,960 1.5916 0.318 0.314 0.318 0.318 0.322 377,107 0.3208 -1.25%
2001-03-27 0 1.600 1.550 1.600 1.580 1.600 290,000 462,400 1.5945 0.322 0.312 0.322 0.318 0.322 1,438,961 0.3213 -1.23%
2001-03-26 0 1.620 1.610 1.620 1.600 1.650 270,000 437,960 1.6221 0.326 0.324 0.326 0.322 0.333 1,339,723 0.3269 3.85%
2001-03-23 0 1.560 1.550 1.570 1.540 1.580 692,000 1,080,220 1.5610 0.314 0.312 0.316 0.310 0.318 3,433,660 0.3146 0.00%
2001-03-22 0 1.560 1.560 1.570 1.560 1.570 232,000 362,920 1.5643 0.314 0.314 0.316 0.314 0.316 1,151,169 0.3153 -1.89%
2001-03-21 0 1.590 1.570 1.590 1.550 1.590 168,000 264,700 1.5756 0.320 0.316 0.320 0.312 0.320 833,605 0.3175 0.00%
2001-03-20 0 1.590 1.590 1.600 1.590 1.650 198,000 318,040 1.6063 0.320 0.320 0.322 0.320 0.333 982,463 0.3237 -3.64%
2001-03-19 0 1.650 1.600 1.650 1.580 1.650 142,000 230,140 1.6207 0.333 0.322 0.333 0.318 0.333 704,595 0.3266 3.12%
2001-03-16 0 1.600 1.600 1.610 1.580 1.610 142,000 226,560 1.5955 0.322 0.322 0.324 0.318 0.324 704,595 0.3215 0.63%
2001-03-15 0 1.590 1.570 1.590 1.550 1.600 390,000 613,780 1.5738 0.320 0.316 0.320 0.312 0.322 1,935,155 0.3172 0.63%
2001-03-14 0 1.580 1.580 1.620 1.580 1.610 1,232,000 1,963,600 1.5938 0.318 0.318 0.326 0.318 0.324 6,113,105 0.3212 1.28%
2001-03-13 0 1.560 1.560 1.580 1.530 1.580 2,298,000 3,568,420 1.5528 0.314 0.314 0.318 0.308 0.318 11,402,529 0.3129 -2.50%
2001-03-12 0 1.600 1.600 1.640 1.600 1.620 1,240,000 1,989,520 1.6045 0.322 0.322 0.331 0.322 0.326 6,152,800 0.3234 -3.61%
2001-03-09 0 1.660 1.660 1.670 1.660 1.670 238,000 395,880 1.6634 0.335 0.335 0.337 0.335 0.337 1,180,941 0.3352 0.00%
2001-03-08 0 1.660 1.660 1.670 1.650 1.680 476,000 792,860 1.6657 0.335 0.335 0.337 0.333 0.339 2,361,881 0.3357 -0.60%
2001-03-07 0 1.670 1.670 1.700 1.660 1.700 878,000 1,468,920 1.6730 0.337 0.337 0.343 0.335 0.343 4,356,580 0.3372 -1.76%
2001-03-06 0 1.700 1.690 1.700 1.680 1.700 406,000 689,920 1.6993 0.343 0.341 0.343 0.339 0.343 2,014,546 0.3425 1.80%
2001-03-05 0 1.670 1.670 1.700 1.670 1.690 682,000 1,144,280 1.6778 0.337 0.337 0.343 0.337 0.341 3,384,040 0.3381 0.60%
2001-03-02 0 1.660 1.660 1.680 1.660 1.700 862,000 1,440,540 1.6712 0.335 0.335 0.339 0.335 0.343 4,277,189 0.3368 -1.19%
2001-03-01 0 1.680 1.670 1.690 1.680 1.780 2,842,000 4,838,760 1.7026 0.339 0.337 0.341 0.339 0.359 14,101,822 0.3431 -4.55%
2001-02-28 0 1.760 1.760 1.770 1.730 1.820 2,798,000 4,921,900 1.7591 0.355 0.355 0.357 0.349 0.367 13,883,497 0.3545 -2.76%
2001-02-27 0 1.810 1.810 1.820 1.780 1.830 3,252,000 5,879,280 1.8079 0.365 0.365 0.367 0.359 0.369 16,136,215 0.3644 -1.63%
2001-02-26 0 1.840 1.830 1.840 1.790 1.870 11,186,000 20,492,780 1.8320 0.371 0.369 0.371 0.361 0.377 55,504,215 0.3692 3.95%
2001-02-23 0 1.770 1.760 1.770 1.700 1.800 5,490,000 9,641,080 1.7561 0.357 0.355 0.357 0.343 0.363 27,241,028 0.3539 2.91%
2001-02-22 0 1.720 1.700 1.720 1.700 1.740 5,400,000 9,293,420 1.7210 0.347 0.343 0.347 0.343 0.351 26,794,454 0.3468 1.78%
2001-02-21 0 1.690 1.680 1.690 1.650 1.750 2,830,000 4,770,720 1.6858 0.341 0.339 0.341 0.333 0.353 14,042,279 0.3397 0.60%
2001-02-20 0 1.680 1.680 1.690 1.670 1.710 2,598,000 4,396,060 1.6921 0.339 0.339 0.341 0.337 0.345 12,891,109 0.3410 -0.59%
2001-02-19 0 1.690 1.690 1.700 1.640 1.700 1,182,000 1,982,000 1.6768 0.341 0.341 0.343 0.331 0.343 5,865,008 0.3379 1.81%
2001-02-16 0 1.660 1.650 1.660 1.650 1.690 1,044,000 1,733,540 1.6605 0.335 0.333 0.335 0.333 0.341 5,180,261 0.3346 -1.78%
2001-02-15 0 1.690 1.670 1.690 1.650 1.730 3,226,000 5,466,100 1.6944 0.341 0.337 0.341 0.333 0.349 16,007,205 0.3415 3.68%
2001-02-14 0 1.630 1.630 1.650 1.630 1.660 696,000 1,142,020 1.6408 0.329 0.329 0.333 0.329 0.335 3,453,507 0.3307 -0.61%
2001-02-13 0 1.640 1.640 1.650 1.630 1.670 844,000 1,391,400 1.6486 0.331 0.331 0.333 0.329 0.337 4,187,874 0.3322 -1.20%
2001-02-12 0 1.660 1.660 1.670 1.620 1.680 1,858,000 3,061,440 1.6477 0.335 0.335 0.337 0.326 0.339 9,219,277 0.3321 2.47%
2001-02-09 0 1.620 1.610 1.620 1.610 1.640 1,206,000 1,951,980 1.6186 0.326 0.324 0.326 0.324 0.331 5,984,095 0.3262 0.00%
2001-02-08 0 1.620 1.610 1.630 1.610 1.640 780,000 1,269,280 1.6273 0.326 0.324 0.329 0.324 0.331 3,870,310 0.3280 -0.61%
2001-02-07 0 1.630 1.620 1.630 1.620 1.680 1,436,000 2,355,100 1.6400 0.329 0.326 0.329 0.326 0.339 7,125,340 0.3305 -0.61%
2001-02-06 0 1.640 1.640 1.660 1.640 1.690 2,200,000 3,678,060 1.6718 0.331 0.331 0.335 0.331 0.341 10,916,259 0.3369 -1.20%
2001-02-05 0 1.660 1.660 1.680 1.650 1.730 5,466,000 9,242,320 1.6909 0.335 0.335 0.339 0.333 0.349 27,121,941 0.3408 1.84%
2001-02-02 0 1.630 1.620 1.640 1.630 1.670 1,588,000 2,612,940 1.6454 0.329 0.326 0.331 0.329 0.337 7,879,554 0.3316 0.62%
2001-02-01 0 1.620 1.620 1.630 1.590 1.820 4,116,000 6,873,560 1.6700 0.326 0.326 0.329 0.320 0.367 20,423,328 0.3366 -5.81%
2001-01-31 1 1.720 - - - - 0 0 - 0.347 - - - - 0 - 0.00%
2001-01-30 0 1.720 1.720 1.740 1.710 1.780 3,176,000 5,538,900 1.7440 0.347 0.347 0.351 0.345 0.359 15,759,108 0.3515 -0.58%
2001-01-29 0 1.730 1.700 1.730 1.680 1.730 1,550,000 2,646,180 1.7072 0.349 0.343 0.349 0.339 0.349 7,691,001 0.3441 3.59%
2001-01-23 0 1.670 1.670 1.690 1.670 1.720 310,000 521,500 1.6823 0.337 0.337 0.341 0.337 0.347 1,538,200 0.3390 -1.76%
2001-01-22 0 1.700 1.680 1.700 1.660 1.730 2,000,000 3,396,600 1.6983 0.343 0.339 0.343 0.335 0.349 9,923,872 0.3423 1.80%
2001-01-19 0 1.670 1.660 1.670 1.640 1.680 2,270,000 3,764,300 1.6583 0.337 0.335 0.337 0.331 0.339 11,263,594 0.3342 3.73%
2001-01-18 0 1.610 1.590 1.610 1.480 1.620 4,252,000 6,809,060 1.6014 0.324 0.320 0.324 0.298 0.326 21,098,151 0.3227 8.05%
2001-01-17 0 1.490 1.490 1.510 1.480 1.530 292,000 439,700 1.5058 0.300 0.300 0.304 0.298 0.308 1,448,885 0.3035 -0.67%
2001-01-16 0 1.500 1.500 1.510 1.460 1.510 1,372,000 2,039,900 1.4868 0.302 0.302 0.304 0.294 0.304 6,807,776 0.2996 0.00%
2001-01-15 0 1.500 1.470 1.500 1.460 1.530 960,000 1,428,040 1.4875 0.302 0.296 0.302 0.294 0.308 4,763,458 0.2998 -1.32%
2001-01-12 0 1.520 1.510 1.520 1.510 1.550 456,000 691,320 1.5161 0.306 0.304 0.306 0.304 0.312 2,262,643 0.3055 0.66%
2001-01-11 0 1.510 1.490 1.510 1.500 1.550 840,000 1,274,880 1.5177 0.304 0.300 0.304 0.302 0.312 4,168,026 0.3059 -2.58%
2001-01-10 0 1.550 1.550 1.570 1.550 1.610 884,000 1,394,660 1.5777 0.312 0.312 0.316 0.312 0.324 4,386,351 0.3180 -3.13%
2001-01-09 0 1.600 1.590 1.610 1.600 1.650 2,006,000 3,240,580 1.6154 0.322 0.320 0.324 0.322 0.333 9,953,643 0.3256 0.00%
2001-01-08 0 1.600 1.590 1.610 1.560 1.600 1,400,000 2,237,440 1.5982 0.322 0.320 0.324 0.314 0.322 6,946,710 0.3221 1.27%
2001-01-05 0 1.580 1.580 1.600 1.570 1.650 1,610,000 2,588,980 1.6081 0.318 0.318 0.322 0.316 0.333 7,988,717 0.3241 -5.95%
2001-01-04 0 1.680 1.650 1.690 1.640 1.710 2,188,000 3,657,740 1.6717 0.339 0.333 0.341 0.331 0.345 10,856,716 0.3369 2.44%
2001-01-03 0 1.640 1.630 1.650 1.630 1.660 384,000 630,580 1.6421 0.331 0.329 0.333 0.329 0.335 1,905,383 0.3309 -1.20%
2001-01-02 0 1.660 1.680 1.690 1.640 1.690 492,000 816,180 1.6589 0.335 0.339 0.341 0.331 0.341 2,441,272 0.3343 -2.92%
2000-12-29 0 1.710 1.700 1.720 1.710 1.750 928,000 1,602,720 1.7271 0.345 0.343 0.347 0.345 0.353 4,604,676 0.3481 -2.29%
2000-12-28 0 1.750 1.730 1.750 1.710 1.760 1,332,000 2,304,000 1.7297 0.353 0.349 0.353 0.345 0.355 6,609,299 0.3486 2.94%
2000-12-27 0 1.700 1.690 1.700 1.690 1.700 568,766 962,376 1.6920 0.343 0.341 0.343 0.341 0.343 2,822,180 0.3410 0.00%
2000-12-22 0 1.700 1.690 1.700 1.690 1.700 518,000 877,220 1.6935 0.343 0.341 0.343 0.341 0.343 2,570,283 0.3413 0.00%
2000-12-21 0 1.700 1.690 1.710 1.670 1.700 1,040,000 1,758,800 1.6912 0.343 0.341 0.345 0.337 0.343 5,160,413 0.3408 -0.58%
2000-12-20 0 1.710 1.680 1.710 1.670 1.740 1,982,000 3,363,100 1.6968 0.345 0.339 0.345 0.337 0.351 9,834,557 0.3420 -1.16%
2000-12-19 0 1.730 1.730 1.750 1.700 1.780 2,368,000 4,130,920 1.7445 0.349 0.349 0.353 0.343 0.359 11,749,864 0.3516 2.37%
2000-12-18 0 1.690 1.670 1.700 1.680 1.700 496,000 837,160 1.6878 0.341 0.337 0.343 0.339 0.343 2,461,120 0.3402 0.60%
2000-12-15 0 1.680 1.650 1.690 1.650 1.730 1,730,000 2,899,260 1.6759 0.339 0.333 0.341 0.333 0.349 8,584,149 0.3377 -3.45%
2000-12-14 0 1.740 1.720 1.750 1.680 1.770 3,068,000 5,262,080 1.7151 0.351 0.347 0.353 0.339 0.357 15,223,219 0.3457 2.35%
2000-12-13 0 1.700 1.640 1.720 1.630 1.700 220,000 362,100 1.6459 0.343 0.331 0.347 0.329 0.343 1,091,626 0.3317 1.19%
2000-12-12 0 1.680 1.650 1.680 1.630 1.700 516,000 852,600 1.6523 0.339 0.333 0.339 0.329 0.343 2,560,359 0.3330 -2.33%
2000-12-11 0 1.720 1.710 1.720 1.670 1.780 530,000 903,940 1.7055 0.347 0.345 0.347 0.337 0.359 2,629,826 0.3437 -1.71%
2000-12-08 0 1.750 1.740 1.750 1.720 1.800 4,040,000 7,134,320 1.7659 0.353 0.351 0.353 0.347 0.363 20,046,221 0.3559 2.94%
2000-12-07 0 1.700 1.690 1.700 1.630 1.710 2,768,000 4,664,460 1.6851 0.343 0.341 0.343 0.329 0.345 13,734,638 0.3396 3.66%
2000-12-06 0 1.640 1.630 1.640 1.590 1.640 2,806,000 4,553,240 1.6227 0.331 0.329 0.331 0.320 0.331 13,923,192 0.3270 4.46%
2000-12-05 0 1.570 1.560 1.580 1.530 1.580 648,000 1,012,380 1.5623 0.316 0.314 0.318 0.308 0.318 3,215,334 0.3149 1.95%
2000-12-04 0 1.540 1.530 1.560 1.490 1.540 286,000 436,180 1.5251 0.310 0.308 0.314 0.300 0.310 1,419,114 0.3074 4.05%
2000-12-01 0 1.480 1.470 1.480 1.450 1.500 496,000 735,640 1.4831 0.298 0.296 0.298 0.292 0.302 2,461,120 0.2989 1.37%
2000-11-30 0 1.460 1.450 1.460 1.450 1.490 700,000 1,022,460 1.4607 0.294 0.292 0.294 0.292 0.300 3,473,355 0.2944 -2.67%
2000-11-29 0 1.500 1.470 1.500 1.470 1.550 1,530,000 2,294,020 1.4994 0.302 0.296 0.302 0.296 0.312 7,591,762 0.3022 -4.46%
2000-11-28 0 1.570 1.550 1.570 1.530 1.580 1,656,000 2,599,300 1.5696 0.316 0.312 0.316 0.308 0.318 8,216,966 0.3163 1.95%
2000-11-27 0 1.540 1.500 1.540 1.500 1.560 372,000 565,480 1.5201 0.310 0.302 0.310 0.302 0.314 1,845,840 0.3064 0.65%
2000-11-24 0 1.530 1.530 1.570 1.500 1.570 490,000 750,120 1.5309 0.308 0.308 0.316 0.302 0.316 2,431,349 0.3085 2.68%
2000-11-23 0 1.490 1.530 1.540 1.480 1.550 716,000 1,072,920 1.4985 0.300 0.308 0.310 0.298 0.312 3,552,746 0.3020 -5.70%
2000-11-22 0 1.580 1.540 1.580 1.490 1.580 1,490,000 2,268,660 1.5226 0.318 0.310 0.318 0.300 0.318 7,393,284 0.3069 1.94%
2000-11-21 0 1.550 1.540 1.550 1.470 1.560 1,202,000 1,844,960 1.5349 0.312 0.310 0.312 0.296 0.314 5,964,247 0.3093 7.64%
2000-11-20 0 1.440 1.440 1.470 1.440 1.470 84,000 121,940 1.4517 0.290 0.290 0.296 0.290 0.296 416,803 0.2926 -1.37%
2000-11-17 0 1.460 1.420 1.470 1.400 1.460 514,000 744,820 1.4491 0.294 0.286 0.296 0.282 0.294 2,550,435 0.2920 2.10%
2000-11-16 0 1.430 1.400 1.430 1.400 1.430 104,000 147,140 1.4148 0.288 0.282 0.288 0.282 0.288 516,041 0.2851 0.70%
2000-11-15 0 1.420 1.420 1.430 1.400 1.420 258,000 363,200 1.4078 0.286 0.286 0.288 0.282 0.286 1,280,179 0.2837 0.00%
2000-11-14 0 1.420 1.390 1.430 1.360 1.420 262,000 363,320 1.3867 0.286 0.280 0.288 0.274 0.286 1,300,027 0.2795 4.41%
2000-11-13 0 1.360 1.340 1.360 1.360 1.360 440,000 598,400 1.3600 0.274 0.270 0.274 0.274 0.274 2,183,252 0.2741 -2.86%
2000-11-10 0 1.400 1.400 1.430 1.400 1.410 300,000 421,000 1.4033 0.282 0.282 0.288 0.282 0.284 1,488,581 0.2828 0.00%
2000-11-09 0 1.400 1.400 1.410 1.390 1.440 708,000 996,880 1.4080 0.282 0.282 0.284 0.280 0.290 3,513,051 0.2838 -2.10%
2000-11-08 0 1.430 1.410 1.430 1.430 1.480 832,000 1,209,660 1.4539 0.288 0.284 0.288 0.288 0.298 4,128,331 0.2930 -0.69%
2000-11-07 0 1.440 1.430 1.460 1.430 1.460 72,000 103,460 1.4369 0.290 0.288 0.294 0.288 0.294 357,259 0.2896 1.41%
2000-11-06 0 1.420 1.410 1.450 1.410 1.460 236,000 337,460 1.4299 0.286 0.284 0.292 0.284 0.294 1,171,017 0.2882 -3.40%
2000-11-03 0 1.470 1.450 1.500 1.400 1.470 400,000 569,500 1.4238 0.296 0.292 0.302 0.282 0.296 1,984,774 0.2869 1.38%
2000-11-02 0 1.450 1.410 1.450 1.450 1.520 784,000 1,164,760 1.4857 0.292 0.284 0.292 0.292 0.306 3,890,158 0.2994 -2.68%
2000-11-01 0 1.490 1.460 1.490 1.380 1.490 1,672,000 2,393,400 1.4315 0.300 0.294 0.300 0.278 0.300 8,296,357 0.2885 7.97%
2000-10-31 0 1.380 1.360 1.380 1.310 1.420 1,028,000 1,407,960 1.3696 0.278 0.274 0.278 0.264 0.286 5,100,870 0.2760 6.15%
2000-10-30 0 1.300 1.290 1.300 1.280 1.310 3,908,000 5,043,540 1.2906 0.262 0.260 0.262 0.258 0.264 19,391,245 0.2601 1.56%
2000-10-27 0 1.280 1.260 1.280 1.270 1.300 960,000 1,229,400 1.2806 0.258 0.254 0.258 0.256 0.262 4,763,458 0.2581 0.00%
2000-10-26 0 1.280 1.270 1.280 1.280 1.300 574,000 735,640 1.2816 0.258 0.256 0.258 0.258 0.262 2,848,151 0.2583 0.00%
2000-10-25 0 1.280 1.280 1.300 1.280 1.300 270,000 347,400 1.2867 0.258 0.258 0.262 0.258 0.262 1,339,723 0.2593 0.00%
2000-10-24 0 1.280 1.260 1.300 1.280 1.320 514,000 666,100 1.2959 0.258 0.254 0.262 0.258 0.266 2,550,435 0.2612 -3.03%
2000-10-23 0 1.320 1.300 1.320 1.320 1.350 652,000 868,440 1.3320 0.266 0.262 0.266 0.266 0.272 3,235,182 0.2684 -0.75%
2000-10-20 0 1.330 1.310 1.330 1.260 1.360 1,180,000 1,553,600 1.3166 0.268 0.264 0.268 0.254 0.274 5,855,084 0.2653 9.92%
2000-10-19 0 1.210 1.210 1.230 1.190 1.250 3,132,000 3,799,040 1.2130 0.244 0.244 0.248 0.240 0.252 15,540,783 0.2445 -3.97%
2000-10-18 0 1.290 1.290 1.300 1.260 1.320 634,000 819,280 1.2922 0.254 0.254 0.256 0.248 0.260 3,220,769 0.2544 -2.27%
2000-10-17 0 1.320 1.320 1.330 1.320 1.340 244,000 323,660 1.3265 0.260 0.260 0.262 0.260 0.264 1,239,539 0.2611 -0.75%
2000-10-16 0 1.330 1.320 1.330 1.330 1.370 1,036,000 1,397,620 1.3491 0.262 0.260 0.262 0.262 0.270 5,262,960 0.2656 -0.75%
2000-10-13 0 1.340 1.330 1.340 1.340 1.360 920,000 1,239,200 1.3470 0.264 0.262 0.264 0.264 0.268 4,673,671 0.2651 -2.90%
2000-10-12 0 1.380 1.360 1.380 1.360 1.380 222,000 304,240 1.3705 0.272 0.268 0.272 0.268 0.272 1,127,777 0.2698 -1.43%
2000-10-11 0 1.400 1.370 1.410 1.380 1.400 90,000 125,320 1.3924 0.276 0.270 0.278 0.272 0.276 457,207 0.2741 0.72%
2000-10-10 0 1.390 1.390 1.420 1.390 1.390 48,000 66,720 1.3900 0.274 0.274 0.280 0.274 0.274 243,844 0.2736 0.00%
2000-10-09 0 1.390 1.370 1.390 1.390 1.400 90,000 125,400 1.3933 0.274 0.270 0.274 0.274 0.276 457,207 0.2743 -1.42%
2000-10-05 0 1.410 1.410 1.420 1.400 1.420 140,000 198,100 1.4150 0.278 0.278 0.280 0.276 0.280 711,211 0.2785 0.00%
2000-10-04 0 1.410 1.410 1.420 1.410 1.420 354,000 501,940 1.4179 0.278 0.278 0.280 0.278 0.280 1,798,347 0.2791 -0.70%
2000-10-03 0 1.420 1.410 1.420 1.420 1.430 340,000 483,200 1.4212 0.280 0.278 0.280 0.280 0.281 1,727,226 0.2798 0.00%
2000-09-29 0 1.420 1.410 1.420 1.410 1.430 1,064,000 1,510,820 1.4199 0.280 0.278 0.280 0.278 0.281 5,405,202 0.2795 0.71%
2000-09-28 0 1.410 1.390 1.430 1.400 1.430 446,000 629,940 1.4124 0.278 0.274 0.281 0.276 0.281 2,265,714 0.2780 0.71%
2000-09-27 0 1.400 1.360 1.400 1.400 1.400 40,000 56,000 1.4000 0.276 0.268 0.276 0.276 0.276 203,203 0.2756 0.72%
2000-09-26 0 1.390 1.350 1.390 1.350 1.400 168,000 234,360 1.3950 0.274 0.266 0.274 0.266 0.276 853,453 0.2746 2.21%
2000-09-25 0 1.360 1.350 1.370 1.350 1.360 426,000 577,300 1.3552 0.268 0.266 0.270 0.266 0.268 2,164,113 0.2668 3.82%
2000-09-22 0 1.310 1.300 1.350 1.300 1.400 1,850,000 2,498,600 1.3506 0.258 0.256 0.266 0.256 0.276 9,398,143 0.2659 -5.76%
2000-09-21 0 1.390 1.390 1.400 1.380 1.400 384,000 532,500 1.3867 0.274 0.274 0.276 0.272 0.276 1,950,750 0.2730 -0.71%
2000-09-20 0 1.400 1.390 1.400 1.390 1.410 1,126,000 1,576,640 1.4002 0.276 0.274 0.276 0.274 0.278 5,720,167 0.2756 0.00%
2000-09-19 0 1.400 1.400 1.420 1.380 1.410 1,038,000 1,453,020 1.3998 0.276 0.276 0.280 0.272 0.278 5,273,120 0.2756 0.72%
2000-09-18 0 1.390 1.360 1.390 1.350 1.400 1,090,000 1,493,200 1.3699 0.274 0.268 0.274 0.266 0.276 5,537,284 0.2697 -0.71%
2000-09-15 0 1.400 1.390 1.410 1.380 1.410 710,000 988,320 1.3920 0.276 0.274 0.278 0.272 0.278 3,606,855 0.2740 -1.41%
2000-09-14 0 1.420 1.410 1.430 1.410 1.450 786,000 1,124,600 1.4308 0.280 0.278 0.281 0.278 0.285 3,992,941 0.2816 -1.39%
2000-09-12 0 1.440 1.430 1.450 1.420 1.450 908,000 1,300,260 1.4320 0.283 0.281 0.285 0.280 0.285 4,612,710 0.2819 -0.69%
2000-09-11 0 1.450 1.450 1.480 1.450 1.520 650,000 955,880 1.4706 0.285 0.285 0.291 0.285 0.299 3,302,050 0.2895 -5.84%
2000-09-08 0 1.540 1.510 1.540 1.500 1.550 506,000 778,580 1.5387 0.303 0.297 0.303 0.295 0.305 2,570,519 0.3029 0.65%
2000-09-07 0 1.530 1.520 1.550 1.480 1.550 972,000 1,479,480 1.5221 0.301 0.299 0.305 0.291 0.305 4,937,835 0.2996 -3.16%
2000-09-06 0 1.580 1.560 1.580 1.570 1.580 200,000 315,500 1.5775 0.311 0.307 0.311 0.309 0.311 1,016,015 0.3105 0.00%
2000-09-05 0 1.580 1.580 1.590 1.560 1.590 522,000 823,680 1.5779 0.311 0.311 0.313 0.307 0.313 2,651,800 0.3106 0.00%
2000-09-04 0 1.580 1.560 1.590 1.560 1.580 122,000 191,860 1.5726 0.311 0.307 0.313 0.307 0.311 619,769 0.3096 0.64%
2000-09-01 0 1.570 1.570 1.590 1.550 1.590 222,000 348,620 1.5704 0.309 0.309 0.313 0.305 0.313 1,127,777 0.3091 0.64%
2000-08-31 0 1.560 1.550 1.600 1.550 1.580 764,000 1,196,140 1.5656 0.307 0.305 0.315 0.305 0.311 3,881,179 0.3082 -1.27%
2000-08-30 0 1.580 1.560 1.600 1.560 1.580 60,000 94,400 1.5733 0.311 0.307 0.315 0.307 0.311 304,805 0.3097 -1.25%
2000-08-29 0 1.600 1.570 1.600 1.560 1.620 466,000 742,040 1.5924 0.315 0.309 0.315 0.307 0.319 2,367,316 0.3135 1.91%
2000-08-28 0 1.570 1.560 1.580 1.570 1.630 1,374,000 2,178,120 1.5852 0.309 0.307 0.311 0.309 0.321 6,980,026 0.3121 -1.87%
2000-08-25 0 1.600 1.580 1.600 1.560 1.630 1,054,000 1,659,200 1.5742 0.315 0.311 0.315 0.307 0.321 5,354,401 0.3099 0.63%
2000-08-24 0 1.590 1.590 1.620 1.590 1.670 690,000 1,113,040 1.6131 0.313 0.313 0.319 0.313 0.329 3,505,253 0.3175 -0.62%
2000-08-23 0 1.600 1.560 1.600 1.590 1.670 434,000 703,780 1.6216 0.315 0.307 0.315 0.313 0.329 2,204,754 0.3192 -4.76%
2000-08-22 0 1.680 1.680 1.690 1.680 1.700 784,000 1,318,860 1.6822 0.331 0.331 0.333 0.331 0.335 3,982,781 0.3311 -1.18%
2000-08-21 0 1.700 1.700 1.710 1.700 1.760 502,000 870,280 1.7336 0.335 0.335 0.337 0.335 0.346 2,550,199 0.3413 -2.86%
2000-08-18 0 1.750 1.740 1.750 1.680 1.760 3,046,000 5,241,740 1.7209 0.344 0.343 0.344 0.331 0.346 15,473,915 0.3387 2.94%
2000-08-17 0 1.700 1.690 1.700 1.640 1.710 2,152,000 3,602,340 1.6739 0.335 0.333 0.335 0.323 0.337 10,932,326 0.3295 3.03%
2000-08-16 0 1.650 1.640 1.660 1.620 1.650 1,048,000 1,715,500 1.6369 0.325 0.323 0.327 0.319 0.325 5,323,921 0.3222 2.48%
2000-08-15 0 1.610 1.610 1.630 1.570 1.650 1,982,000 3,180,140 1.6045 0.317 0.317 0.321 0.309 0.325 10,068,713 0.3158 -2.42%
2000-08-14 0 1.650 1.650 1.660 1.650 1.730 1,324,000 2,241,540 1.6930 0.325 0.325 0.327 0.325 0.341 6,726,022 0.3333 -1.79%
2000-08-11 0 1.680 1.660 1.680 1.640 1.720 2,306,000 3,838,900 1.6647 0.331 0.327 0.331 0.323 0.339 11,714,658 0.3277 -1.75%
2000-08-10 0 1.710 1.710 1.730 1.700 1.770 2,144,000 3,726,180 1.7380 0.337 0.337 0.341 0.335 0.348 10,891,686 0.3421 -1.72%
2000-08-09 0 1.740 1.720 1.740 1.680 1.930 10,204,000 17,964,000 1.7605 0.343 0.339 0.343 0.331 0.380 51,837,108 0.3465 -6.95%
2000-08-08 0 1.870 1.870 1.880 1.850 2.000 11,918,000 23,085,820 1.9371 0.368 0.368 0.370 0.364 0.394 60,544,360 0.3813 -6.03%
2000-08-07 0 1.990 1.980 1.990 1.960 2.050 16,098,000 32,047,630 1.9908 0.392 0.390 0.392 0.386 0.404 81,779,083 0.3919 3.11%
2000-08-04 0 1.930 1.920 1.930 1.840 1.950 13,578,000 26,051,580 1.9187 0.380 0.378 0.380 0.362 0.384 68,977,288 0.3777 6.04%
2000-08-03 0 1.820 1.810 1.830 1.730 1.840 7,088,000 12,647,760 1.7844 0.358 0.356 0.360 0.341 0.362 36,007,587 0.3513 7.69%
2000-08-02 0 1.690 1.680 1.700 1.640 1.710 4,198,000 7,063,940 1.6827 0.333 0.331 0.335 0.323 0.337 21,326,164 0.3312 3.05%
2000-08-01 0 1.640 1.640 1.650 1.600 1.640 1,676,000 2,719,620 1.6227 0.323 0.323 0.325 0.315 0.323 8,514,209 0.3194 0.61%
2000-07-31 0 1.630 1.630 1.640 1.600 1.650 1,076,000 1,756,800 1.6327 0.321 0.321 0.323 0.315 0.325 5,466,163 0.3214 -1.21%
2000-07-28 0 1.650 1.640 1.650 1.590 1.670 2,978,000 4,868,520 1.6348 0.325 0.323 0.325 0.313 0.329 15,128,470 0.3218 -1.20%
2000-07-27 0 1.670 1.660 1.670 1.600 1.670 3,926,000 6,367,780 1.6220 0.329 0.327 0.329 0.315 0.329 19,944,383 0.3193 2.45%
2000-07-26 0 1.630 1.630 1.640 1.620 1.680 2,300,000 3,770,220 1.6392 0.321 0.321 0.323 0.319 0.331 11,684,178 0.3227 1.24%
2000-07-25 0 1.610 1.600 1.640 1.520 1.660 5,494,000 8,667,140 1.5776 0.317 0.315 0.323 0.299 0.327 27,909,944 0.3105 0.62%
2000-07-24 0 1.600 1.570 1.610 1.480 1.600 5,374,000 8,270,760 1.5390 0.315 0.309 0.317 0.291 0.315 27,300,335 0.3030 8.11%
2000-07-21 0 1.480 1.480 1.490 1.470 1.520 5,000,000 7,521,740 1.5043 0.291 0.291 0.293 0.289 0.299 25,400,386 0.2961 0.68%
2000-07-20 0 1.470 1.460 1.470 1.440 1.470 1,464,000 2,139,260 1.4612 0.289 0.287 0.289 0.283 0.289 7,437,233 0.2876 2.08%
2000-07-19 0 1.440 1.440 1.450 1.400 1.450 1,872,000 2,659,600 1.4207 0.283 0.283 0.285 0.276 0.285 9,509,905 0.2797 2.86%
2000-07-18 0 1.400 1.380 1.400 1.390 1.400 300,000 419,140 1.3971 0.276 0.272 0.276 0.274 0.276 1,524,023 0.2750 0.00%
2000-07-17 0 1.400 1.390 1.400 1.390 1.430 604,000 850,380 1.4079 0.276 0.274 0.276 0.274 0.281 3,068,367 0.2771 -2.10%
2000-07-14 0 1.430 1.420 1.430 1.390 1.430 960,000 1,353,840 1.4103 0.281 0.280 0.281 0.274 0.281 4,876,874 0.2776 3.62%
2000-07-13 0 1.380 1.370 1.380 1.380 1.430 530,000 746,300 1.4081 0.272 0.270 0.272 0.272 0.281 2,692,441 0.2772 -3.50%
2000-07-12 0 1.430 1.410 1.430 1.380 1.430 670,000 942,300 1.4064 0.281 0.278 0.281 0.272 0.281 3,403,652 0.2768 2.88%
2000-07-11 0 1.390 1.390 1.400 1.330 1.420 962,000 1,336,720 1.3895 0.274 0.274 0.276 0.262 0.280 4,887,034 0.2735 2.96%
2000-07-10 0 1.350 1.350 1.360 1.330 1.380 500,000 674,840 1.3497 0.266 0.266 0.268 0.262 0.272 2,540,039 0.2657 -2.17%
2000-07-07 0 1.380 1.370 1.380 1.370 1.450 1,014,000 1,433,060 1.4133 0.272 0.270 0.272 0.270 0.285 5,151,198 0.2782 -1.43%
2000-07-06 0 1.400 1.390 1.400 1.400 1.540 2,902,000 4,226,440 1.4564 0.276 0.274 0.276 0.276 0.303 14,742,384 0.2867 5.26%
2000-07-05 0 1.330 1.330 1.340 1.320 1.340 222,000 294,640 1.3272 0.262 0.262 0.264 0.260 0.264 1,127,777 0.2613 0.76%
2000-07-04 0 1.320 1.320 1.350 1.300 1.350 142,000 187,940 1.3235 0.260 0.260 0.266 0.256 0.266 721,371 0.2605 -0.75%
2000-07-03 0 1.330 1.330 1.350 1.330 1.330 98,000 130,340 1.3300 0.262 0.262 0.266 0.262 0.262 497,848 0.2618 0.00%
2000-06-30 0 1.330 1.330 1.350 1.320 1.360 238,000 319,500 1.3424 0.262 0.262 0.266 0.260 0.268 1,209,058 0.2643 -2.21%
2000-06-29 0 1.360 1.360 1.390 1.350 1.390 120,000 163,900 1.3658 0.268 0.268 0.274 0.266 0.274 609,609 0.2689 -1.45%
2000-06-28 0 1.380 1.380 1.390 1.380 1.390 478,000 660,440 1.3817 0.272 0.272 0.274 0.272 0.274 2,428,277 0.2720 0.00%
2000-06-27 0 1.380 1.380 1.390 1.380 1.410 328,000 457,840 1.3959 0.272 0.272 0.274 0.272 0.278 1,666,265 0.2748 -1.43%
2000-06-26 0 1.400 1.370 1.410 1.370 1.410 254,000 354,540 1.3958 0.276 0.270 0.278 0.270 0.278 1,290,340 0.2748 3.70%
2000-06-23 0 1.350 1.350 1.410 1.350 1.430 148,000 203,100 1.3723 0.266 0.266 0.278 0.266 0.281 751,851 0.2701 -1.46%
2000-06-22 0 1.370 1.370 1.390 1.370 1.400 248,000 342,220 1.3799 0.270 0.270 0.274 0.270 0.276 1,259,859 0.2716 -1.44%
2000-06-21 0 1.390 1.390 1.400 1.380 1.440 746,000 1,049,760 1.4072 0.274 0.274 0.276 0.272 0.283 3,789,738 0.2770 -0.71%
2000-06-20 0 1.400 1.400 1.430 1.380 1.500 1,520,200 2,160,812 1.4214 0.276 0.276 0.281 0.272 0.295 7,722,733 0.2798 1.45%
2000-06-19 0 1.380 1.370 1.380 1.320 1.430 1,820,000 2,517,620 1.3833 0.272 0.270 0.272 0.260 0.281 9,245,741 0.2723 5.34%
2000-06-16 0 1.310 1.300 1.310 1.280 1.320 766,000 994,100 1.2978 0.258 0.256 0.258 0.252 0.260 3,891,339 0.2555 0.77%
2000-06-15 0 1.300 1.290 1.300 1.290 1.300 360,000 466,220 1.2951 0.256 0.254 0.256 0.254 0.256 1,828,828 0.2549 1.56%
2000-06-14 0 1.280 1.280 1.290 1.270 1.280 172,000 219,360 1.2753 0.252 0.252 0.254 0.250 0.252 873,773 0.2510 1.59%
2000-06-13 0 1.260 1.260 1.270 1.260 1.280 856,000 1,090,260 1.2737 0.248 0.248 0.250 0.248 0.252 4,348,546 0.2507 0.00%
2000-06-12 0 1.260 1.260 1.280 1.260 1.280 650,000 824,400 1.2683 0.248 0.248 0.252 0.248 0.252 3,302,050 0.2497 -3.08%
2000-06-09 0 1.300 1.290 1.310 1.280 1.300 1,008,000 1,300,220 1.2899 0.256 0.254 0.258 0.252 0.256 5,120,718 0.2539 1.56%
2000-06-08 0 1.280 1.270 1.280 1.260 1.310 690,000 889,400 1.2890 0.252 0.250 0.252 0.248 0.258 3,505,253 0.2537 -0.00%
2000-06-07 0 1.320 1.310 1.320 1.320 1.320 150,000 198,000 1.3200 0.252 0.250 0.252 0.252 0.252 785,824 0.2520 0.76%
2000-06-05 0 1.310 1.300 1.310 1.300 1.330 1,456,000 1,923,100 1.3208 0.250 0.248 0.250 0.248 0.254 7,627,736 0.2521 0.00%
2000-06-02 0 1.310 1.300 1.320 1.280 1.310 1,524,000 1,978,020 1.2979 0.250 0.248 0.252 0.244 0.250 7,983,976 0.2477 0.77%
2000-06-01 0 1.300 1.290 1.310 1.290 1.300 550,000 714,000 1.2982 0.248 0.246 0.250 0.246 0.248 2,881,356 0.2478 0.00%
2000-05-31 0 1.300 1.290 1.310 1.290 1.320 1,212,000 1,588,960 1.3110 0.248 0.246 0.250 0.246 0.252 6,349,461 0.2503 0.78%
2000-05-30 0 1.290 1.280 1.300 1.260 1.310 1,006,000 1,295,960 1.2882 0.246 0.244 0.248 0.241 0.250 5,270,263 0.2459 -0.77%
2000-05-29 0 1.300 1.290 1.310 1.250 1.300 612,000 783,280 1.2799 0.248 0.246 0.250 0.239 0.248 3,206,164 0.2443 4.84%
2000-05-26 0 1.240 1.240 1.260 1.240 1.250 730,000 908,520 1.2445 0.237 0.237 0.241 0.237 0.239 3,824,346 0.2376 -1.59%
2000-05-25 0 1.260 1.260 1.280 1.260 1.280 660,000 841,300 1.2747 0.241 0.241 0.244 0.241 0.244 3,457,628 0.2433 -1.56%
2000-05-24 0 1.280 1.280 1.300 1.260 1.300 608,000 777,360 1.2786 0.244 0.244 0.248 0.241 0.248 3,185,208 0.2441 0.00%
2000-05-23 0 1.280 1.270 1.290 1.270 1.290 342,000 435,980 1.2748 0.244 0.242 0.246 0.242 0.246 1,791,680 0.2433 0.79%
2000-05-22 0 1.270 1.270 1.290 1.270 1.290 150,000 192,500 1.2833 0.242 0.242 0.246 0.242 0.246 785,824 0.2450 -1.55%
2000-05-19 0 1.290 1.290 1.310 1.280 1.320 962,000 1,247,800 1.2971 0.246 0.246 0.250 0.244 0.252 5,039,754 0.2476 0.78%
2000-05-18 0 1.280 1.270 1.300 1.270 1.290 430,000 550,020 1.2791 0.244 0.242 0.248 0.242 0.246 2,252,697 0.2442 0.00%
2000-05-17 0 1.280 1.260 1.280 1.280 1.300 362,000 467,140 1.2904 0.244 0.241 0.244 0.244 0.248 1,896,456 0.2463 -2.29%
2000-05-16 0 1.310 1.310 1.330 1.290 1.300 214,000 277,900 1.2986 0.250 0.250 0.254 0.246 0.248 1,121,110 0.2479 0.77%
2000-05-15 0 1.300 1.300 1.340 1.270 1.310 282,000 365,880 1.2974 0.248 0.248 0.256 0.242 0.250 1,477,350 0.2477 2.36%
2000-05-12 0 1.270 1.270 1.310 1.260 1.300 164,000 211,300 1.2884 0.242 0.242 0.250 0.241 0.248 859,168 0.2459 -0.78%
2000-05-10 0 1.280 1.270 1.300 1.270 1.280 568,000 723,220 1.2733 0.244 0.242 0.248 0.242 0.244 2,975,655 0.2430 0.00%
2000-05-09 0 1.280 1.280 1.290 1.280 1.290 502,000 646,880 1.2886 0.244 0.244 0.246 0.244 0.246 2,629,892 0.2460 -2.29%
2000-05-08 0 1.310 1.300 1.310 1.300 1.340 468,000 618,400 1.3214 0.250 0.248 0.250 0.248 0.256 2,451,772 0.2522 -1.50%
2000-05-05 0 1.330 1.320 1.340 1.320 1.330 258,000 341,600 1.3240 0.254 0.252 0.256 0.252 0.254 1,351,618 0.2527 0.76%
2000-05-04 0 1.320 1.300 1.340 1.280 1.340 286,000 374,200 1.3084 0.252 0.248 0.256 0.244 0.256 1,498,305 0.2497 1.54%
2000-05-03 0 1.300 1.280 1.320 1.300 1.320 202,000 265,560 1.3147 0.248 0.244 0.252 0.248 0.252 1,058,244 0.2509 0.00%
2000-05-02 0 1.300 1.300 1.320 1.300 1.320 554,000 723,480 1.3059 0.248 0.248 0.252 0.248 0.252 2,902,312 0.2493 0.00%
2000-04-28 0 1.300 1.300 1.330 1.300 1.320 286,000 374,840 1.3106 0.248 0.248 0.254 0.248 0.252 1,498,305 0.2502 -1.52%
2000-04-27 0 1.320 1.300 1.320 1.300 1.330 214,000 283,140 1.3231 0.252 0.248 0.252 0.248 0.254 1,121,110 0.2526 0.00%
2000-04-26 0 1.320 1.300 1.320 1.290 1.320 270,000 349,620 1.2949 0.252 0.248 0.252 0.246 0.252 1,414,484 0.2472 2.33%
2000-04-25 0 1.290 1.290 1.300 1.290 1.300 436,000 563,440 1.2923 0.246 0.246 0.248 0.246 0.248 2,284,130 0.2467 0.78%
2000-04-20 0 1.280 1.280 1.300 1.260 1.300 720,000 917,560 1.2744 0.244 0.244 0.248 0.241 0.248 3,771,957 0.2433 -0.78%
2000-04-19 0 1.290 1.290 1.300 1.290 1.340 1,012,000 1,330,100 1.3143 0.246 0.246 0.248 0.246 0.256 5,301,696 0.2509 -0.77%
2000-04-18 0 1.300 1.280 1.300 1.260 1.300 1,598,000 2,057,960 1.2878 0.248 0.244 0.248 0.241 0.248 8,371,650 0.2458 3.17%
2000-04-17 0 1.260 1.260 1.270 1.250 1.300 1,760,000 2,251,800 1.2794 0.241 0.241 0.242 0.239 0.248 9,220,340 0.2442 -6.67%
2000-04-14 0 1.350 1.300 1.350 1.280 1.350 760,000 989,860 1.3024 0.258 0.248 0.258 0.244 0.258 3,981,511 0.2486 3.85%
2000-04-13 0 1.300 1.280 1.310 1.300 1.340 316,000 414,440 1.3115 0.248 0.244 0.250 0.248 0.256 1,655,470 0.2503 -0.76%
2000-04-12 0 1.310 1.310 1.330 1.310 1.340 720,000 952,120 1.3224 0.250 0.250 0.254 0.250 0.256 3,771,957 0.2524 -0.76%
2000-04-11 0 1.320 1.310 1.320 1.250 1.330 1,096,000 1,391,900 1.2700 0.252 0.250 0.252 0.239 0.254 5,741,757 0.2424 5.60%
2000-04-10 0 1.250 1.250 1.280 1.250 1.290 750,000 942,600 1.2568 0.239 0.239 0.244 0.239 0.246 3,929,122 0.2399 -1.57%
2000-04-07 0 1.270 1.260 1.280 1.250 1.280 802,000 1,012,340 1.2623 0.242 0.241 0.244 0.239 0.244 4,201,541 0.2409 0.79%
2000-04-06 0 1.260 1.250 1.280 1.260 1.290 316,000 398,840 1.2622 0.241 0.239 0.244 0.241 0.246 1,655,470 0.2409 0.80%
2000-04-05 0 1.250 1.240 1.250 1.240 1.260 1,474,000 1,837,360 1.2465 0.239 0.237 0.239 0.237 0.241 7,722,035 0.2379 -2.34%
2000-04-03 0 1.280 1.280 1.290 1.280 1.310 340,000 440,040 1.2942 0.244 0.244 0.246 0.244 0.250 1,781,202 0.2470 -3.03%
2000-03-31 0 1.320 1.320 1.330 1.310 1.330 384,000 506,700 1.3195 0.252 0.252 0.254 0.250 0.254 2,011,711 0.2519 -0.75%
2000-03-30 0 1.330 1.330 1.340 1.310 1.330 204,000 269,900 1.3230 0.254 0.254 0.256 0.250 0.254 1,068,721 0.2525 0.76%
2000-03-29 0 1.320 1.320 1.340 1.320 1.330 388,000 513,380 1.3231 0.252 0.252 0.256 0.252 0.254 2,032,666 0.2526 -0.75%
2000-03-28 0 1.330 1.330 1.340 1.320 1.340 358,000 475,940 1.3294 0.254 0.254 0.256 0.252 0.256 1,875,501 0.2538 0.00%
2000-03-27 0 1.330 1.320 1.330 1.320 1.340 156,000 206,920 1.3264 0.254 0.252 0.254 0.252 0.256 817,257 0.2532 0.76%
2000-03-24 0 1.320 1.320 1.350 1.320 1.350 186,000 249,540 1.3416 0.252 0.252 0.258 0.252 0.258 974,422 0.2561 -2.22%
2000-03-23 0 1.350 1.320 1.350 1.310 1.370 664,000 889,860 1.3402 0.258 0.252 0.258 0.250 0.262 3,478,583 0.2558 3.85%
2000-03-22 0 1.300 1.300 1.350 1.300 1.340 864,000 1,132,620 1.3109 0.248 0.248 0.258 0.248 0.256 4,526,349 0.2502 -2.26%
2000-03-21 0 1.330 1.330 1.340 1.330 1.390 542,000 733,740 1.3538 0.254 0.254 0.256 0.254 0.265 2,839,446 0.2584 -3.62%
2000-03-20 0 1.380 1.350 1.380 1.310 1.380 621,000 834,550 1.3439 0.263 0.258 0.263 0.250 0.263 3,253,313 0.2565 2.22%
2000-03-17 0 1.350 1.330 1.350 1.310 1.350 954,314 1,265,460 1.3260 0.258 0.254 0.258 0.250 0.258 4,999,488 0.2531 3.05%
2000-03-16 0 1.310 1.300 1.310 1.310 1.350 332,000 438,420 1.3205 0.250 0.248 0.250 0.250 0.258 1,739,291 0.2521 -2.24%
2000-03-15 0 1.340 1.340 1.360 1.300 1.390 1,450,000 1,957,660 1.3501 0.256 0.256 0.260 0.248 0.265 7,596,303 0.2577 2.29%
2000-03-14 0 1.310 1.300 1.310 1.300 1.330 1,268,000 1,663,700 1.3121 0.250 0.248 0.250 0.248 0.254 6,642,836 0.2505 -0.76%
2000-03-13 0 1.320 1.320 1.350 1.290 1.320 654,000 859,180 1.3137 0.252 0.252 0.258 0.246 0.252 3,426,195 0.2508 0.00%
2000-03-10 0 1.320 1.320 1.360 1.300 1.410 2,437,440 3,231,234 1.3257 0.252 0.252 0.260 0.248 0.269 12,769,333 0.2530 0.76%
2000-03-09 0 1.310 1.310 1.320 1.310 1.350 790,000 1,053,320 1.3333 0.250 0.250 0.252 0.250 0.258 4,138,675 0.2545 -2.24%
2000-03-08 0 1.340 1.340 1.350 1.330 1.360 406,000 544,400 1.3409 0.256 0.256 0.258 0.254 0.260 2,126,965 0.2560 -2.19%
2000-03-07 0 1.370 1.360 1.380 1.330 1.370 1,560,000 2,119,000 1.3583 0.262 0.260 0.263 0.254 0.262 8,172,574 0.2593 0.74%
2000-03-06 0 1.360 1.360 1.380 1.320 1.360 512,000 692,040 1.3516 0.260 0.260 0.263 0.252 0.260 2,682,281 0.2580 0.74%
2000-03-03 0 1.350 1.340 1.350 1.330 1.400 828,000 1,128,200 1.3626 0.258 0.256 0.258 0.254 0.267 4,337,751 0.2601 0.75%
2000-03-02 0 1.340 1.340 1.360 1.340 1.360 336,000 456,560 1.3588 0.256 0.256 0.260 0.256 0.260 1,760,247 0.2594 -3.60%
2000-03-01 0 1.390 1.360 1.410 1.330 1.400 1,722,000 2,343,180 1.3607 0.265 0.260 0.269 0.254 0.267 9,021,265 0.2597 0.72%
2000-02-29 0 1.380 1.380 1.400 1.300 1.410 1,398,000 1,925,180 1.3771 0.263 0.263 0.267 0.248 0.269 7,323,884 0.2629 5.34%
2000-02-28 0 1.310 1.310 1.340 1.300 1.340 2,640,000 3,476,940 1.3170 0.250 0.250 0.256 0.248 0.256 13,830,510 0.2514 -2.96%
2000-02-25 0 1.350 1.340 1.360 1.340 1.360 1,864,000 2,521,120 1.3525 0.258 0.256 0.260 0.256 0.260 9,765,178 0.2582 -0.74%
2000-02-24 0 1.360 1.360 1.400 1.360 1.380 1,058,000 1,450,020 1.3705 0.260 0.260 0.267 0.260 0.263 5,542,682 0.2616 -1.45%
2000-02-23 0 1.380 1.380 1.390 1.380 1.410 2,358,000 3,291,580 1.3959 0.263 0.263 0.265 0.263 0.269 12,353,160 0.2665 0.73%
2000-02-22 0 1.370 1.350 1.370 1.310 1.410 5,926,000 7,965,040 1.3441 0.262 0.258 0.262 0.250 0.269 31,045,304 0.2566 0.00%
2000-02-21 0 1.370 1.370 1.400 1.340 1.460 3,320,000 4,618,080 1.3910 0.262 0.262 0.267 0.256 0.279 17,392,914 0.2655 -0.72%
2000-02-18 0 1.380 1.380 1.390 1.370 1.430 5,140,000 7,168,120 1.3946 0.263 0.263 0.265 0.262 0.273 26,927,584 0.2662 -0.72%
2000-02-17 0 1.390 1.380 1.390 1.370 1.400 1,536,000 2,123,160 1.3823 0.265 0.263 0.265 0.262 0.267 8,046,842 0.2639 -0.71%
2000-02-16 0 1.400 1.390 1.400 1.390 1.450 2,486,000 3,517,820 1.4151 0.267 0.265 0.267 0.265 0.277 13,023,730 0.2701 -2.78%
2000-02-15 0 1.440 1.440 1.450 1.400 1.480 938,000 1,355,040 1.4446 0.275 0.275 0.277 0.267 0.283 4,914,022 0.2757 -2.70%
2000-02-14 0 1.480 1.480 1.500 1.470 1.580 1,958,000 2,955,500 1.5094 0.283 0.283 0.286 0.281 0.302 10,257,628 0.2881 3.50%
2000-02-11 0 1.430 1.400 1.440 1.390 1.430 1,086,000 1,533,020 1.4116 0.273 0.267 0.275 0.265 0.273 5,689,369 0.2695 0.00%
2000-02-10 0 1.430 1.420 1.450 1.430 1.460 422,000 610,660 1.4471 0.273 0.271 0.277 0.273 0.279 2,210,786 0.2762 -2.72%
2000-02-09 0 1.470 1.470 1.500 1.440 1.500 1,078,000 1,583,960 1.4694 0.281 0.281 0.286 0.275 0.286 5,647,458 0.2805 0.68%
2000-02-08 0 1.460 1.460 1.470 1.460 1.520 620,000 908,920 1.4660 0.279 0.279 0.281 0.279 0.290 3,248,074 0.2798 -3.31%
2000-02-03 0 1.510 1.510 1.520 1.500 1.520 642,000 969,620 1.5103 0.288 0.288 0.290 0.286 0.290 3,363,329 0.2883 2.03%
2000-02-02 0 1.480 1.480 1.500 1.480 1.530 1,308,000 1,976,320 1.5109 0.283 0.283 0.286 0.283 0.292 6,852,389 0.2884 -2.63%
2000-02-01 0 1.520 1.520 1.550 1.520 1.550 1,330,000 2,041,580 1.5350 0.290 0.290 0.296 0.290 0.296 6,967,643 0.2930 -1.94%
2000-01-31 0 1.550 1.540 1.560 1.520 1.580 698,000 1,087,460 1.5580 0.296 0.294 0.298 0.290 0.302 3,656,703 0.2974 0.00%
2000-01-28 0 1.550 1.550 1.580 1.530 1.570 1,786,000 2,771,300 1.5517 0.296 0.296 0.302 0.292 0.300 9,356,550 0.2962 -1.27%
2000-01-27 0 1.570 1.570 1.590 1.560 1.590 1,540,000 2,425,160 1.5748 0.300 0.300 0.304 0.298 0.304 8,067,798 0.3006 -1.26%
2000-01-26 0 1.590 1.590 1.600 1.590 1.610 888,000 1,418,800 1.5977 0.304 0.304 0.305 0.304 0.307 4,652,081 0.3050 0.00%
2000-01-25 0 1.590 1.590 1.600 1.550 1.640 2,032,000 3,226,920 1.5881 0.304 0.304 0.305 0.296 0.313 10,645,302 0.3031 -0.62%
2000-01-24 0 1.600 1.580 1.600 1.470 1.600 2,834,500 4,306,895 1.5195 0.305 0.302 0.305 0.281 0.305 14,849,463 0.2900 3.90%
2000-01-21 0 1.540 1.520 1.550 1.470 1.590 1,974,000 3,065,100 1.5527 0.294 0.290 0.296 0.281 0.304 10,341,450 0.2964 -1.91%
2000-01-20 0 1.570 1.570 1.580 1.550 1.630 4,744,000 7,498,440 1.5806 0.300 0.300 0.302 0.296 0.311 24,853,008 0.3017 1.29%
2000-01-19 0 1.550 1.550 1.570 1.520 1.610 6,972,000 10,958,600 1.5718 0.296 0.296 0.300 0.290 0.307 36,525,120 0.3000 -1.90%
2000-01-18 0 1.580 1.570 1.590 1.420 1.650 10,222,000 15,575,340 1.5237 0.302 0.300 0.304 0.271 0.315 53,551,316 0.2908 12.86%
2000-01-17 0 1.400 1.390 1.410 1.360 1.420 1,200,000 1,674,200 1.3952 0.267 0.265 0.269 0.260 0.271 6,286,596 0.2663 0.00%
2000-01-14 0 1.400 1.380 1.400 1.340 1.450 1,990,000 2,773,000 1.3935 0.267 0.263 0.267 0.256 0.277 10,425,271 0.2660 2.94%
2000-01-13 0 1.360 1.360 1.370 1.350 1.380 324,000 440,860 1.3607 0.260 0.260 0.262 0.258 0.263 1,697,381 0.2597 -0.73%
2000-01-12 0 1.370 1.360 1.370 1.340 1.390 278,000 383,040 1.3778 0.262 0.260 0.262 0.256 0.265 1,456,395 0.2630 -1.44%
2000-01-11 0 1.390 1.390 1.410 1.360 1.420 890,000 1,245,100 1.3990 0.265 0.265 0.269 0.260 0.271 4,662,558 0.2670 -1.42%
2000-01-10 0 1.410 1.400 1.420 1.380 1.440 1,308,000 1,838,980 1.4059 0.269 0.267 0.271 0.263 0.275 6,852,389 0.2684 3.68%
2000-01-07 0 1.360 1.360 1.380 1.330 1.400 1,762,000 2,403,900 1.3643 0.260 0.260 0.263 0.254 0.267 9,230,818 0.2604 1.49%
2000-01-06 0 1.340 1.330 1.350 1.280 1.350 2,108,000 2,775,660 1.3167 0.256 0.254 0.258 0.244 0.258 11,043,453 0.2513 1.52%
2000-01-05 0 1.320 1.320 1.350 1.300 1.360 958,000 1,264,860 1.3203 0.252 0.252 0.258 0.248 0.260 5,018,799 0.2520 -5.71%
2000-01-04 0 1.400 1.380 1.420 1.330 1.420 1,858,000 2,572,580 1.3846 0.267 0.263 0.271 0.254 0.271 9,733,745 0.2643 5.26%
2000-01-03 0 1.330 1.310 1.370 1.310 1.390 842,000 1,140,040 1.3540 0.254 0.250 0.262 0.250 0.265 4,411,095 0.2584 -3.62%
1999-12-30 0 1.380 1.380 1.410 1.380 1.390 420,000 580,300 1.3817 0.263 0.263 0.269 0.263 0.265 2,200,308 0.2637 0.00%
1999-12-29 0 1.380 1.370 1.410 1.350 1.400 610,000 842,300 1.3808 0.263 0.262 0.269 0.258 0.267 3,195,686 0.2636 0.73%
1999-12-28 0 1.370 1.370 1.390 1.350 1.370 608,000 827,240 1.3606 0.262 0.262 0.265 0.258 0.262 3,185,208 0.2597 0.00%
1999-12-24 0 1.370 1.370 1.400 1.350 1.380 408,000 554,420 1.3589 0.262 0.262 0.267 0.258 0.263 2,137,442 0.2594 -2.14%
1999-12-23 0 1.400 1.360 1.400 1.360 1.410 338,000 466,240 1.3794 0.267 0.260 0.267 0.260 0.269 1,770,724 0.2633 0.72%
1999-12-22 0 1.390 1.370 1.400 1.370 1.390 582,000 799,540 1.3738 0.265 0.262 0.267 0.262 0.265 3,048,999 0.2622 0.72%
1999-12-21 0 1.380 1.380 1.410 1.380 1.380 166,000 229,080 1.3800 0.263 0.263 0.269 0.263 0.263 869,646 0.2634 -2.13%
1999-12-20 0 1.410 1.410 1.460 1.410 1.410 10,000 14,100 1.4100 0.269 0.269 0.279 0.269 0.269 52,388 0.2691 -2.08%
1999-12-17 0 1.440 1.440 1.450 1.440 1.460 446,000 645,040 1.4463 0.275 0.275 0.277 0.275 0.279 2,336,518 0.2761 0.00%
1999-12-16 0 1.440 1.440 1.490 1.440 1.500 312,000 462,220 1.4815 0.275 0.275 0.284 0.275 0.286 1,634,515 0.2828 -1.37%
1999-12-15 0 1.460 1.460 1.470 1.420 1.480 523,000 759,230 1.4517 0.279 0.279 0.281 0.271 0.283 2,739,908 0.2771 -2.01%
1999-12-14 0 1.490 1.490 1.500 1.440 1.500 2,698,000 3,989,540 1.4787 0.284 0.284 0.286 0.275 0.286 14,134,362 0.2823 1.36%
1999-12-13 0 1.470 1.470 1.480 1.400 1.470 1,508,000 2,172,500 1.4406 0.281 0.281 0.283 0.267 0.281 7,900,155 0.2750 5.00%
1999-12-10 0 1.400 1.360 1.450 1.360 1.480 2,140,000 3,052,420 1.4264 0.267 0.260 0.277 0.260 0.283 11,211,095 0.2723 -2.10%
1999-12-09 0 1.430 1.420 1.430 1.420 1.470 1,364,000 1,966,240 1.4415 0.273 0.271 0.273 0.271 0.281 7,145,764 0.2752 -1.38%
1999-12-08 0 1.450 1.430 1.450 1.430 1.510 1,962,000 2,857,980 1.4567 0.277 0.273 0.277 0.273 0.288 10,278,584 0.2781 0.00%
1999-12-07 0 1.450 1.440 1.450 1.420 1.460 1,258,000 1,815,220 1.4429 0.277 0.275 0.277 0.271 0.279 6,590,448 0.2754 -0.68%
1999-12-06 0 1.460 1.430 1.460 1.450 1.480 1,534,000 2,239,060 1.4596 0.279 0.273 0.279 0.277 0.283 8,036,365 0.2786 2.10%
1999-12-03 0 1.430 1.430 1.450 1.430 1.500 1,024,000 1,515,240 1.4797 0.273 0.273 0.277 0.273 0.286 5,364,562 0.2825 -6.54%
1999-12-02 0 1.530 1.500 1.540 1.470 1.550 2,972,000 4,499,680 1.5140 0.292 0.286 0.294 0.281 0.296 15,569,802 0.2890 4.08%
1999-12-01 0 1.470 1.470 1.490 1.410 1.480 3,091,000 4,479,480 1.4492 0.281 0.281 0.284 0.269 0.283 16,193,222 0.2766 0.68%
1999-11-30 0 1.460 1.460 1.480 1.320 1.460 2,510,000 3,467,600 1.3815 0.279 0.279 0.283 0.252 0.279 13,149,462 0.2637 14.06%
1999-11-29 0 1.280 1.280 1.300 1.250 1.280 1,082,000 1,369,740 1.2659 0.244 0.244 0.248 0.239 0.244 5,668,414 0.2416 0.79%
1999-11-26 0 1.270 1.270 1.300 1.270 1.300 2,788,000 3,575,140 1.2823 0.242 0.242 0.248 0.242 0.248 14,605,857 0.2448 -3.05%
1999-11-25 0 1.310 1.300 1.320 1.290 1.350 3,188,000 4,200,720 1.3177 0.250 0.248 0.252 0.246 0.258 16,701,389 0.2515 -2.24%
1999-11-24 0 1.340 1.340 1.350 1.340 1.350 1,762,000 2,366,360 1.3430 0.256 0.256 0.258 0.256 0.258 9,230,818 0.2564 -0.74%
1999-11-23 0 1.350 1.350 1.370 1.340 1.380 844,000 1,142,420 1.3536 0.258 0.258 0.262 0.256 0.263 4,421,572 0.2584 -0.74%
1999-11-22 0 1.360 1.350 1.390 1.350 1.370 1,150,000 1,565,100 1.3610 0.260 0.258 0.265 0.258 0.262 6,024,654 0.2598 -2.16%
1999-11-19 0 1.390 1.390 1.400 1.380 1.400 1,158,000 1,617,080 1.3964 0.265 0.265 0.267 0.263 0.267 6,066,565 0.2666 0.00%
1999-11-18 0 1.390 1.360 1.390 1.360 1.410 2,110,000 2,936,920 1.3919 0.265 0.260 0.265 0.260 0.269 11,053,930 0.2657 -2.11%
1999-11-17 0 1.420 1.420 1.440 1.410 1.510 1,238,000 1,811,000 1.4628 0.271 0.271 0.275 0.269 0.288 6,485,671 0.2792 -3.40%
1999-11-16 0 1.470 1.460 1.470 1.460 1.520 4,316,000 6,446,220 1.4936 0.281 0.279 0.281 0.279 0.290 22,610,789 0.2851 1.38%
1999-11-15 0 1.450 1.440 1.450 1.390 1.450 2,982,000 4,236,540 1.4207 0.277 0.275 0.277 0.265 0.277 15,622,190 0.2712 3.57%
1999-11-12 0 1.400 1.390 1.410 1.390 1.450 3,826,000 5,397,520 1.4107 0.267 0.265 0.269 0.265 0.277 20,043,762 0.2693 -3.45%
1999-11-11 0 1.450 1.450 1.460 1.450 1.490 1,332,000 1,951,320 1.4650 0.277 0.277 0.279 0.277 0.284 6,978,121 0.2796 0.00%
1999-11-10 0 1.450 1.440 1.460 1.450 1.500 2,552,000 3,735,000 1.4636 0.277 0.275 0.279 0.277 0.286 13,369,493 0.2794 -1.36%
1999-11-09 0 1.470 1.470 1.480 1.470 1.510 640,000 951,400 1.4866 0.281 0.281 0.283 0.281 0.288 3,352,851 0.2838 -0.68%
1999-11-08 0 1.480 1.470 1.500 1.480 1.530 508,000 769,620 1.5150 0.283 0.281 0.286 0.283 0.292 2,661,325 0.2892 -1.33%
1999-11-05 0 1.500 1.490 1.520 1.500 1.520 470,000 710,500 1.5117 0.286 0.284 0.290 0.286 0.290 2,462,250 0.2886 0.00%
1999-11-04 0 1.500 1.490 1.500 1.460 1.530 1,440,000 2,144,420 1.4892 0.286 0.284 0.286 0.279 0.292 7,543,915 0.2843 3.45%
1999-11-03 0 1.450 1.440 1.470 1.420 1.450 506,000 731,700 1.4460 0.277 0.275 0.281 0.271 0.277 2,650,848 0.2760 2.11%
1999-11-02 0 1.420 1.420 1.430 1.420 1.440 228,000 324,840 1.4247 0.271 0.271 0.273 0.271 0.275 1,194,453 0.2720 -1.39%
1999-11-01 0 1.440 1.440 1.450 1.440 1.440 282,000 406,080 1.4400 0.275 0.275 0.277 0.275 0.275 1,477,350 0.2749 0.00%
1999-10-29 0 1.440 1.430 1.450 1.430 1.450 328,000 471,940 1.4388 0.275 0.273 0.277 0.273 0.277 1,718,336 0.2746 0.00%
1999-10-28 0 1.440 1.440 1.460 1.440 1.450 728,000 1,054,760 1.4488 0.275 0.275 0.279 0.275 0.277 3,813,868 0.2766 -0.69%
1999-10-27 0 1.450 1.450 1.460 1.420 1.460 560,000 806,300 1.4398 0.277 0.277 0.279 0.271 0.279 2,933,745 0.2748 -0.68%
1999-10-26 0 1.460 1.450 1.460 1.460 1.500 660,000 977,840 1.4816 0.279 0.277 0.279 0.279 0.286 3,457,628 0.2828 -2.01%
1999-10-25 0 1.490 1.480 1.490 1.480 1.510 576,000 861,940 1.4964 0.284 0.283 0.284 0.283 0.288 3,017,566 0.2856 0.00%
1999-10-22 0 1.490 1.480 1.510 1.470 1.520 512,000 763,000 1.4902 0.284 0.283 0.288 0.281 0.290 2,682,281 0.2845 0.68%
1999-10-21 0 1.480 1.460 1.500 1.460 1.540 728,000 1,088,580 1.4953 0.283 0.279 0.286 0.279 0.294 3,813,868 0.2854 0.00%
1999-10-20 0 1.480 1.480 1.500 1.440 1.480 526,000 768,180 1.4604 0.283 0.283 0.286 0.275 0.283 2,755,624 0.2788 3.50%
1999-10-19 0 1.430 1.430 1.480 1.420 1.480 784,000 1,129,220 1.4403 0.273 0.273 0.283 0.271 0.283 4,107,242 0.2749 -3.38%
1999-10-15 0 1.480 1.480 1.490 1.480 1.500 236,000 352,200 1.4924 0.283 0.283 0.284 0.283 0.286 1,236,364 0.2849 -1.99%
1999-10-14 0 1.510 1.510 1.520 1.480 1.510 372,000 554,620 1.4909 0.288 0.288 0.290 0.283 0.288 1,948,845 0.2846 2.03%
1999-10-13 0 1.480 1.500 1.530 1.460 1.500 638,000 942,160 1.4767 0.283 0.286 0.292 0.279 0.286 3,342,373 0.2819 0.00%
1999-10-12 0 1.480 1.480 1.490 1.480 1.530 1,236,000 1,864,020 1.5081 0.283 0.283 0.284 0.283 0.292 6,475,193 0.2879 -3.27%
1999-10-11 0 1.530 1.530 1.540 1.530 1.560 566,000 872,080 1.5408 0.292 0.292 0.294 0.292 0.298 2,965,178 0.2941 -2.55%
1999-10-08 0 1.570 1.570 1.580 1.540 1.580 240,000 374,180 1.5591 0.300 0.300 0.302 0.294 0.302 1,257,319 0.2976 1.29%
1999-10-07 0 1.550 1.540 1.550 1.530 1.560 522,000 804,740 1.5416 0.296 0.294 0.296 0.292 0.298 2,734,669 0.2943 2.65%
1999-10-06 0 1.540 1.540 1.570 1.540 1.580 1,686,000 2,627,280 1.5583 0.288 0.288 0.294 0.288 0.296 9,008,150 0.2917 0.00%
1999-10-05 0 1.540 1.530 1.550 1.520 1.580 754,000 1,172,720 1.5553 0.288 0.286 0.290 0.284 0.296 4,028,556 0.2911 0.00%
1999-10-04 0 1.540 1.540 1.570 1.540 1.590 454,000 711,520 1.5672 0.288 0.288 0.294 0.288 0.298 2,425,682 0.2933 -3.14%
1999-09-30 0 1.590 1.590 1.600 1.590 1.620 432,000 692,040 1.6019 0.298 0.298 0.299 0.298 0.303 2,308,138 0.2998 -0.62%
1999-09-29 0 1.600 1.600 1.630 1.600 1.610 726,000 1,163,600 1.6028 0.299 0.299 0.305 0.299 0.301 3,878,954 0.3000 0.63%
1999-09-28 0 1.590 1.590 1.600 1.590 1.620 780,000 1,248,500 1.6006 0.298 0.298 0.299 0.298 0.303 4,167,472 0.2996 -0.62%
1999-09-27 0 1.600 1.590 1.600 1.590 1.650 814,000 1,312,420 1.6123 0.299 0.298 0.299 0.298 0.309 4,349,131 0.3018 -0.62%
1999-09-24 0 1.610 1.610 1.620 1.580 1.640 1,680,000 2,695,100 1.6042 0.301 0.301 0.303 0.296 0.307 8,976,093 0.3003 -1.83%
1999-09-23 0 1.640 1.640 1.660 1.610 1.680 582,000 957,660 1.6455 0.307 0.307 0.311 0.301 0.314 3,109,575 0.3080 -1.20%
1999-09-22 0 1.660 1.650 1.660 1.640 1.680 2,284,000 3,784,080 1.6568 0.311 0.309 0.311 0.307 0.314 12,203,212 0.3101 -2.35%
1999-09-21 0 1.700 1.690 1.700 1.690 1.720 2,394,000 4,065,740 1.6983 0.318 0.316 0.318 0.316 0.322 12,790,932 0.3179 -1.16%
1999-09-20 0 1.720 1.720 1.730 1.720 1.760 1,174,000 2,036,900 1.7350 0.322 0.322 0.324 0.322 0.329 6,272,579 0.3247 -1.15%
1999-09-17 0 1.740 1.730 1.740 1.710 1.760 1,248,000 2,168,860 1.7379 0.326 0.324 0.326 0.320 0.329 6,667,955 0.3253 0.58%
1999-09-15 0 1.730 1.730 1.740 1.720 1.750 1,024,000 1,774,760 1.7332 0.324 0.324 0.326 0.322 0.328 5,471,142 0.3244 -2.26%
1999-09-14 0 1.770 1.760 1.780 1.760 1.800 982,000 1,739,360 1.7712 0.331 0.329 0.333 0.329 0.337 5,246,740 0.3315 -1.12%
1999-09-13 0 1.790 1.780 1.790 1.780 1.830 1,760,000 3,167,620 1.7998 0.335 0.333 0.335 0.333 0.343 9,403,526 0.3369 1.70%
1999-09-10 0 1.760 1.760 1.780 1.750 1.780 2,386,000 4,214,960 1.7665 0.329 0.329 0.333 0.328 0.333 12,748,189 0.3306 -0.56%
1999-09-09 0 1.770 1.770 1.790 1.760 1.800 1,504,000 2,672,760 1.7771 0.331 0.331 0.335 0.329 0.337 8,035,740 0.3326 2.31%
1999-09-08 0 1.730 1.730 1.780 1.720 1.750 1,458,000 2,527,220 1.7333 0.324 0.324 0.333 0.322 0.328 7,789,966 0.3244 -0.57%
1999-09-07 0 1.740 1.740 1.760 1.730 1.800 2,550,000 4,492,040 1.7616 0.326 0.326 0.329 0.324 0.337 13,624,426 0.3297 -2.79%
1999-09-06 0 1.790 1.790 1.800 1.790 1.820 1,190,000 2,143,340 1.8011 0.335 0.335 0.337 0.335 0.341 6,358,066 0.3371 0.00%
1999-09-03 0 1.790 1.780 1.790 1.780 1.800 816,000 1,462,560 1.7924 0.335 0.333 0.335 0.333 0.337 4,359,816 0.3355 -1.10%
1999-09-02 0 1.810 1.810 1.820 1.800 1.840 1,222,000 2,217,180 1.8144 0.339 0.339 0.341 0.337 0.344 6,529,039 0.3396 -1.63%
1999-09-01 0 1.840 1.830 1.840 1.830 1.890 1,684,000 3,139,740 1.8645 0.344 0.343 0.344 0.343 0.354 8,997,464 0.3490 0.55%
1999-08-31 0 1.830 1.820 1.870 1.800 1.830 654,000 1,189,180 1.8183 0.343 0.341 0.350 0.337 0.343 3,494,265 0.3403 1.10%
1999-08-30 0 1.810 1.810 1.840 1.800 1.870 481,662 888,258 1.8442 0.339 0.339 0.344 0.337 0.350 2,573,478 0.3452 -1.09%
1999-08-27 0 1.830 1.820 1.830 1.820 1.860 742,000 1,361,380 1.8347 0.343 0.341 0.343 0.341 0.348 3,964,441 0.3434 -2.14%
1999-08-26 0 1.870 1.870 1.880 1.850 1.900 1,102,000 2,060,680 1.8699 0.350 0.350 0.352 0.346 0.356 5,887,889 0.3500 1.63%
1999-08-25 0 1.840 1.810 1.840 1.810 1.840 928,000 1,695,340 1.8269 0.344 0.339 0.344 0.339 0.344 4,958,223 0.3419 0.00%
1999-08-24 0 1.840 1.830 1.840 1.810 1.850 482,000 884,180 1.8344 0.344 0.343 0.344 0.339 0.346 2,575,284 0.3433 2.79%
1999-08-23 0 1.790 1.790 1.830 1.790 1.860 202,000 368,620 1.8249 0.335 0.335 0.343 0.335 0.348 1,079,268 0.3415 -2.19%
1999-08-20 0 1.830 1.820 1.860 1.830 1.880 1,464,000 2,718,000 1.8566 0.343 0.341 0.348 0.343 0.352 7,822,024 0.3475 0.55%
1999-08-19 0 1.820 1.820 1.830 1.730 1.830 888,000 1,591,060 1.7917 0.341 0.341 0.343 0.324 0.343 4,744,506 0.3353 4.60%
1999-08-18 0 1.740 1.730 1.740 1.720 1.760 370,000 645,620 1.7449 0.326 0.324 0.326 0.322 0.329 1,976,878 0.3266 1.75%
1999-08-17 0 1.710 1.710 1.720 1.710 1.730 422,000 727,560 1.7241 0.320 0.320 0.322 0.320 0.324 2,254,709 0.3227 -0.58%
1999-08-16 0 1.720 1.720 1.730 1.700 1.740 1,344,000 2,315,480 1.7228 0.322 0.322 0.324 0.318 0.326 7,180,874 0.3225 1.18%
1999-08-13 0 1.700 1.680 1.720 1.700 1.720 264,000 450,600 1.7068 0.318 0.314 0.322 0.318 0.322 1,410,529 0.3195 -2.30%
1999-08-12 0 1.740 1.740 1.750 1.710 1.760 1,146,000 2,001,920 1.7469 0.326 0.326 0.328 0.320 0.329 6,122,978 0.3270 2.96%
1999-08-11 0 1.690 1.690 1.700 1.690 1.740 2,032,000 3,475,580 1.7104 0.316 0.316 0.318 0.316 0.326 10,856,798 0.3201 -2.87%
1999-08-10 0 1.740 1.720 1.730 1.730 1.850 2,544,000 4,531,260 1.7812 0.326 0.322 0.324 0.324 0.346 13,592,369 0.3334 -4.92%
1999-08-09 0 1.830 1.830 1.850 1.830 1.870 390,000 721,580 1.8502 0.343 0.343 0.346 0.343 0.350 2,083,736 0.3463 -2.14%
1999-08-06 0 1.870 1.890 1.900 1.860 1.910 1,712,000 3,215,000 1.8779 0.350 0.354 0.356 0.348 0.357 9,147,066 0.3515 -2.60%
1999-08-05 0 1.920 1.910 1.920 1.900 1.930 634,000 1,210,500 1.9093 0.359 0.357 0.359 0.356 0.361 3,387,406 0.3574 -1.03%
1999-08-04 0 1.940 1.940 1.960 1.940 1.950 372,000 723,140 1.9439 0.363 0.363 0.367 0.363 0.365 1,987,563 0.3638 -1.02%
1999-08-03 0 1.960 1.950 1.980 1.960 2.000 616,000 1,223,020 1.9854 0.367 0.365 0.371 0.367 0.374 3,291,234 0.3716 -1.01%
1999-08-02 0 1.980 1.970 1.980 1.930 2.025 448,000 884,180 1.9736 0.371 0.369 0.371 0.361 0.379 2,393,625 0.3694 3.66%
1999-07-30 0 1.910 1.920 1.930 1.880 1.950 544,000 1,040,120 1.9120 0.357 0.359 0.361 0.352 0.365 2,906,544 0.3579 0.53%
1999-07-29 0 1.900 1.890 1.900 1.880 1.920 620,000 1,181,640 1.9059 0.356 0.354 0.356 0.352 0.359 3,312,606 0.3567 -1.04%
1999-07-28 0 1.920 1.910 1.930 1.900 1.980 1,418,000 2,731,440 1.9263 0.359 0.357 0.361 0.356 0.371 7,576,250 0.3605 -0.52%
1999-07-27 0 1.930 1.940 1.950 1.830 1.950 992,000 1,869,000 1.8841 0.361 0.363 0.365 0.343 0.365 5,300,169 0.3526 4.32%
1999-07-26 0 1.850 1.810 1.850 1.850 1.980 766,000 1,456,280 1.9011 0.346 0.339 0.346 0.346 0.371 4,092,671 0.3558 -6.57%
1999-07-23 0 1.980 1.960 1.980 1.960 2.000 1,132,000 2,237,200 1.9763 0.371 0.367 0.371 0.367 0.374 6,048,177 0.3699 0.00%
1999-07-22 0 1.980 1.980 2.000 1.980 2.050 1,970,000 3,978,390 2.0195 0.371 0.371 0.374 0.371 0.384 10,525,537 0.3780 -1.00%
1999-07-21 0 2.000 1.990 2.000 1.970 2.000 1,196,000 2,380,360 1.9903 0.374 0.372 0.374 0.369 0.374 6,390,123 0.3725 -1.23%
1999-07-20 0 2.025 2.000 2.025 2.000 2.100 2,248,000 4,582,000 2.0383 0.379 0.374 0.379 0.374 0.393 12,010,867 0.3815 1.25%
1999-07-19 0 2.000 2.000 2.025 2.000 2.050 1,578,000 3,179,150 2.0147 0.374 0.374 0.379 0.374 0.384 8,431,116 0.3771 -3.61%
1999-07-16 0 2.075 2.075 2.100 2.050 2.150 2,814,778 5,833,417 2.0724 0.388 0.388 0.393 0.384 0.402 15,039,112 0.3879 -4.60%
1999-07-15 0 2.175 2.150 2.175 2.075 2.200 2,241,222 4,811,694 2.1469 0.407 0.402 0.407 0.388 0.412 11,974,653 0.4018 1.16%
1999-07-14 0 2.150 2.125 2.150 2.050 2.150 3,200,000 6,703,400 2.0948 0.402 0.398 0.402 0.384 0.402 17,097,319 0.3921 -1.15%
1999-07-13 0 2.175 2.175 2.200 2.150 2.275 4,122,000 9,022,850 2.1889 0.407 0.407 0.412 0.402 0.426 22,023,485 0.4097 -4.40%
1999-07-12 0 2.275 2.250 2.275 2.250 2.350 3,408,000 7,846,350 2.3023 0.426 0.421 0.426 0.421 0.440 18,208,645 0.4309 1.11%
1999-07-09 0 2.250 2.250 2.275 2.200 2.250 3,602,000 8,025,750 2.2281 0.421 0.421 0.426 0.412 0.421 19,245,170 0.4170 0.00%
1999-07-08 0 2.250 2.225 2.250 2.175 2.400 7,154,000 16,227,250 2.2683 0.421 0.416 0.421 0.407 0.449 38,223,195 0.4245 -5.26%
1999-07-07 0 2.375 2.350 2.375 2.350 2.475 9,482,000 22,820,700 2.4067 0.445 0.440 0.445 0.440 0.463 50,661,495 0.4505 -2.06%
1999-07-06 0 2.425 2.400 2.425 2.350 2.550 25,544,000 63,124,400 2.4712 0.454 0.449 0.454 0.440 0.477 136,479,352 0.4625 2.11%
1999-07-05 0 2.375 2.375 2.400 2.250 2.375 13,536,000 31,425,550 2.3216 0.445 0.445 0.449 0.421 0.445 72,321,661 0.4345 6.74%
1999-07-02 0 2.225 2.225 2.250 2.225 2.400 4,800,000 10,903,900 2.2716 0.416 0.416 0.421 0.416 0.449 25,645,979 0.4252 -3.26%
1999-06-30 0 2.300 2.250 2.275 2.225 2.350 18,468,000 42,237,900 2.2871 0.430 0.421 0.426 0.416 0.440 98,672,905 0.4281 5.75%
1999-06-29 0 2.175 2.175 2.200 2.100 2.200 5,852,000 12,655,850 2.1627 0.407 0.407 0.412 0.393 0.412 31,266,723 0.4048 2.35%
1999-06-28 0 2.125 2.100 2.125 2.075 2.125 2,238,000 4,699,350 2.0998 0.398 0.393 0.398 0.388 0.398 11,957,438 0.3930 4.94%
1999-06-25 0 2.025 2.025 2.050 2.025 2.150 3,758,000 7,843,650 2.0872 0.379 0.379 0.384 0.379 0.402 20,078,664 0.3906 -4.71%
1999-06-24 0 2.125 2.125 2.150 2.050 2.250 14,252,000 30,860,550 2.1653 0.398 0.398 0.402 0.384 0.421 76,147,186 0.4053 1.19%
1999-06-23 0 2.100 2.075 2.100 2.000 2.125 7,405,000 15,306,150 2.0670 0.393 0.388 0.393 0.374 0.398 39,564,266 0.3869 3.70%
1999-06-22 0 2.025 2.025 2.050 1.960 2.050 3,938,000 7,855,740 1.9949 0.379 0.379 0.384 0.367 0.384 21,040,389 0.3734 3.85%
1999-06-21 0 1.950 1.950 1.960 1.900 1.970 1,110,000 2,160,880 1.9467 0.365 0.365 0.367 0.356 0.369 5,930,633 0.3644 1.04%
1999-06-17 0 1.930 1.930 1.940 1.920 1.940 492,000 951,360 1.9337 0.361 0.361 0.363 0.359 0.363 2,628,713 0.3619 -0.52%
1999-06-16 0 1.940 1.940 1.950 1.930 1.970 532,000 1,035,280 1.9460 0.363 0.363 0.365 0.361 0.369 2,842,429 0.3642 -0.51%
1999-06-15 0 1.950 1.950 1.960 1.940 2.075 1,500,000 2,983,970 1.9893 0.365 0.365 0.367 0.363 0.388 8,014,368 0.3723 -2.50%
1999-06-14 0 2.000 2.000 2.025 1.970 2.075 2,255,000 4,509,210 1.9996 0.374 0.374 0.379 0.369 0.388 12,048,267 0.3743 3.09%
1999-06-11 0 1.940 1.910 1.940 1.930 1.960 1,710,000 3,328,660 1.9466 0.363 0.357 0.363 0.361 0.367 9,136,380 0.3643 0.52%
1999-06-10 0 1.930 1.900 1.930 1.900 1.980 2,174,000 4,214,520 1.9386 0.361 0.356 0.361 0.356 0.371 11,615,491 0.3628 0.52%
1999-06-09 0 1.920 1.920 1.930 1.910 1.950 1,107,500 2,133,455 1.9264 0.359 0.359 0.361 0.357 0.365 5,917,275 0.3605 -2.04%
1999-06-08 0 1.960 1.930 1.960 1.960 2.050 1,994,000 3,981,970 1.9970 0.367 0.361 0.367 0.367 0.384 10,653,767 0.3738 -2.00%
1999-06-07 0 2.000 2.000 2.025 1.950 2.000 2,388,000 4,733,280 1.9821 0.374 0.374 0.379 0.365 0.374 12,758,875 0.3710 4.71%
1999-06-04 0 1.910 1.900 1.920 1.840 1.930 1,976,000 3,726,120 1.8857 0.357 0.356 0.359 0.344 0.361 10,557,595 0.3529 4.95%
1999-06-03 0 1.820 1.800 1.830 1.760 1.850 820,000 1,493,860 1.8218 0.341 0.337 0.343 0.329 0.346 4,381,188 0.3410 3.41%
1999-06-02 0 1.760 1.760 1.770 1.760 1.770 200,000 353,300 1.7665 0.329 0.329 0.331 0.329 0.331 1,068,582 0.3306 -1.68%
1999-06-01 0 1.790 1.760 1.790 1.710 1.790 620,000 1,099,020 1.7726 0.335 0.329 0.335 0.320 0.335 3,312,606 0.3318 3.47%
1999-05-31 0 1.730 1.710 1.740 1.720 1.790 124,000 216,260 1.7440 0.324 0.320 0.326 0.322 0.335 662,521 0.3264 -1.14%
1999-05-28 0 1.750 1.750 1.780 1.700 1.770 540,000 929,720 1.7217 0.328 0.328 0.333 0.318 0.331 2,885,173 0.3222 -1.13%
1999-05-27 0 1.770 1.770 1.780 1.750 1.790 412,000 726,660 1.7637 0.331 0.331 0.333 0.328 0.335 2,201,280 0.3301 -1.12%
1999-05-26 0 1.790 1.790 1.800 1.790 1.800 394,000 708,660 1.7986 0.335 0.335 0.337 0.335 0.337 2,105,107 0.3366 -1.65%
1999-05-25 0 1.820 1.810 1.820 1.800 1.820 150,000 272,200 1.8147 0.341 0.339 0.341 0.337 0.341 801,437 0.3396 1.11%
1999-05-24 0 1.840 1.830 1.850 1.820 1.870 382,000 702,960 1.8402 0.337 0.335 0.339 0.333 0.342 2,086,348 0.3369 -0.54%
1999-05-21 0 1.850 1.850 1.860 1.850 1.880 270,000 500,200 1.8526 0.339 0.339 0.341 0.339 0.344 1,474,644 0.3392 -2.12%
1999-05-20 0 1.890 1.890 1.900 1.860 1.890 526,000 983,320 1.8694 0.346 0.346 0.348 0.341 0.346 2,872,825 0.3423 1.61%
1999-05-19 0 1.860 1.860 1.870 1.830 1.890 798,000 1,475,500 1.8490 0.341 0.341 0.342 0.335 0.346 4,358,392 0.3385 0.54%
1999-05-18 0 1.850 1.850 1.870 1.850 1.870 124,000 230,280 1.8571 0.339 0.339 0.342 0.339 0.342 677,244 0.3400 0.00%
1999-05-17 0 1.850 1.850 1.870 1.850 1.860 804,000 1,488,500 1.8514 0.339 0.339 0.342 0.339 0.341 4,391,162 0.3390 -1.60%
1999-05-14 0 1.880 1.880 1.900 1.870 1.890 326,000 610,540 1.8728 0.344 0.344 0.348 0.342 0.346 1,780,496 0.3429 0.53%
1999-05-13 0 1.870 1.860 1.880 1.870 1.900 284,000 535,560 1.8858 0.342 0.341 0.344 0.342 0.348 1,551,107 0.3453 -0.53%
1999-05-12 0 1.880 1.880 1.890 1.880 1.920 962,000 1,826,700 1.8989 0.344 0.344 0.346 0.344 0.352 5,254,101 0.3477 0.00%
1999-05-11 0 1.880 1.870 1.880 1.850 1.890 780,000 1,462,700 1.8753 0.344 0.342 0.344 0.339 0.346 4,260,082 0.3434 1.08%
1999-05-10 0 1.860 1.850 1.860 1.830 1.900 2,034,000 3,777,140 1.8570 0.341 0.339 0.341 0.335 0.348 11,108,983 0.3400 -2.11%
1999-05-07 0 1.900 1.890 1.900 1.890 1.970 3,316,000 6,373,500 1.9220 0.348 0.346 0.348 0.346 0.361 18,110,811 0.3519 1.06%
1999-05-06 0 1.880 1.880 1.900 1.880 1.950 1,502,000 2,865,960 1.9081 0.344 0.344 0.348 0.344 0.357 8,203,389 0.3494 -1.05%
1999-05-05 0 1.900 1.900 1.910 1.900 1.960 1,800,000 3,485,940 1.9366 0.348 0.348 0.350 0.348 0.359 9,830,959 0.3546 -1.04%
1999-05-04 0 1.920 1.920 1.930 1.900 1.970 1,324,000 2,558,480 1.9324 0.352 0.352 0.353 0.348 0.361 7,231,216 0.3538 -1.54%
1999-05-03 0 1.950 1.930 1.950 1.880 1.960 1,158,000 2,226,820 1.9230 0.357 0.353 0.357 0.344 0.359 6,324,583 0.3521 3.17%
1999-04-30 0 1.890 1.880 1.890 1.860 1.920 1,754,000 3,307,560 1.8857 0.346 0.344 0.346 0.341 0.352 9,579,723 0.3453 1.61%
1999-04-29 0 1.860 1.840 1.880 1.800 1.900 996,000 1,849,660 1.8571 0.341 0.337 0.344 0.330 0.348 5,439,797 0.3400 -2.62%
1999-04-28 0 1.910 1.910 1.920 1.880 1.980 2,666,000 5,132,620 1.9252 0.350 0.350 0.352 0.344 0.363 14,560,742 0.3525 -2.05%
1999-04-27 0 1.950 1.930 1.950 1.920 2.000 2,844,000 5,601,460 1.9696 0.357 0.353 0.357 0.352 0.366 15,532,915 0.3606 -2.50%
1999-04-26 0 2.000 2.000 2.025 1.980 2.125 6,190,000 12,574,520 2.0314 0.366 0.366 0.371 0.363 0.389 33,807,575 0.3719 -1.23%
1999-04-23 0 2.025 2.025 2.050 2.000 2.150 12,384,000 25,599,650 2.0672 0.371 0.371 0.375 0.366 0.394 67,636,996 0.3785 0.00%
1999-04-22 0 2.025 2.000 2.025 1.910 2.100 21,888,000 44,286,970 2.0233 0.371 0.366 0.371 0.350 0.384 119,544,457 0.3705 8.29%
1999-04-21 0 1.870 1.850 1.870 1.830 2.025 10,691,000 20,398,970 1.9081 0.342 0.339 0.342 0.335 0.371 58,390,433 0.3494 -1.06%
1999-04-20 0 1.890 1.890 1.900 1.820 1.900 5,530,000 10,345,020 1.8707 0.346 0.346 0.348 0.333 0.348 30,202,890 0.3425 5.59%
1999-04-19 0 1.790 1.790 1.800 1.750 1.880 4,990,000 9,094,060 1.8225 0.328 0.328 0.330 0.320 0.344 27,253,602 0.3337 4.07%
1999-04-16 0 1.720 1.710 1.720 1.670 1.720 1,474,000 2,506,500 1.7005 0.315 0.313 0.315 0.306 0.315 8,050,463 0.3113 2.99%
1999-04-15 0 1.670 1.670 1.690 1.670 1.720 1,934,000 3,273,260 1.6925 0.306 0.306 0.309 0.306 0.315 10,562,819 0.3099 2.45%
1999-04-14 0 1.630 1.620 1.640 1.620 1.730 3,594,000 6,018,760 1.6747 0.298 0.297 0.300 0.297 0.317 19,629,147 0.3066 -1.81%
1999-04-13 0 1.660 1.660 1.670 1.610 1.690 3,824,000 6,332,800 1.6561 0.304 0.304 0.306 0.295 0.309 20,885,326 0.3032 5.73%
1999-04-12 0 1.570 1.570 1.580 1.550 1.590 992,000 1,555,520 1.5681 0.287 0.287 0.289 0.284 0.291 5,417,951 0.2871 1.29%
1999-04-09 0 1.550 1.530 1.570 1.530 1.560 1,056,000 1,630,240 1.5438 0.284 0.280 0.287 0.280 0.286 5,767,496 0.2827 0.65%
1999-04-08 0 1.540 1.540 1.550 1.530 1.560 484,000 744,760 1.5388 0.282 0.282 0.284 0.280 0.286 2,643,436 0.2817 0.00%
1999-04-07 0 1.540 1.540 1.550 1.540 1.560 762,000 1,180,460 1.5492 0.282 0.282 0.284 0.282 0.286 4,161,773 0.2836 0.65%
1999-04-01 0 1.530 1.530 1.540 1.520 1.540 334,000 510,860 1.5295 0.280 0.280 0.282 0.278 0.282 1,824,189 0.2800 2.00%
1999-03-31 0 1.500 1.500 1.520 1.500 1.530 130,000 196,160 1.5089 0.275 0.275 0.278 0.275 0.280 710,014 0.2763 -1.32%
1999-03-30 0 1.520 1.500 1.530 1.450 1.520 1,014,000 1,511,880 1.4910 0.278 0.275 0.280 0.265 0.278 5,538,107 0.2730 3.40%
1999-03-29 0 1.470 1.470 1.490 1.470 1.480 364,000 537,180 1.4758 0.269 0.269 0.273 0.269 0.271 1,988,038 0.2702 -2.00%
1999-03-26 0 1.500 1.500 1.530 1.490 1.560 524,000 803,280 1.5330 0.275 0.275 0.280 0.273 0.286 2,861,901 0.2807 -3.23%
1999-03-25 0 1.550 1.540 1.550 1.540 1.570 308,000 476,820 1.5481 0.284 0.282 0.284 0.282 0.287 1,682,186 0.2835 1.31%
1999-03-24 0 1.530 1.530 1.550 1.520 1.570 1,030,000 1,589,820 1.5435 0.280 0.280 0.284 0.278 0.287 5,625,493 0.2826 -4.38%
1999-03-23 0 1.600 1.600 1.610 1.530 1.600 2,032,000 3,198,520 1.5741 0.293 0.293 0.295 0.280 0.293 11,098,060 0.2882 3.23%
1999-03-22 0 1.550 1.550 1.560 1.510 1.550 992,000 1,523,020 1.5353 0.284 0.284 0.286 0.276 0.284 5,417,951 0.2811 3.33%
1999-03-19 0 1.500 1.490 1.510 1.490 1.560 1,218,000 1,852,080 1.5206 0.275 0.273 0.276 0.273 0.286 6,652,282 0.2784 -1.32%
1999-03-18 0 1.520 1.510 1.530 1.500 1.620 4,178,000 6,530,760 1.5631 0.278 0.276 0.280 0.275 0.297 22,818,747 0.2862 -1.94%
1999-03-17 0 1.550 1.540 1.550 1.450 1.550 2,000,000 3,003,940 1.5020 0.284 0.282 0.284 0.265 0.284 10,923,287 0.2750 7.64%
1999-03-16 0 1.440 1.430 1.460 1.430 1.460 1,884,000 2,726,920 1.4474 0.264 0.262 0.267 0.262 0.267 10,289,737 0.2650 0.00%
1999-03-15 0 1.440 1.430 1.440 1.400 1.460 1,066,000 1,531,520 1.4367 0.264 0.262 0.264 0.256 0.267 5,822,112 0.2631 2.86%
1999-03-12 0 1.400 1.380 1.410 1.400 1.420 380,000 536,460 1.4117 0.256 0.253 0.258 0.256 0.260 2,075,425 0.2585 0.00%
1999-03-11 0 1.400 1.390 1.400 1.400 1.410 678,000 951,600 1.4035 0.256 0.255 0.256 0.256 0.258 3,702,994 0.2570 -1.41%
1999-03-10 0 1.420 1.400 1.430 1.420 1.440 468,000 671,340 1.4345 0.260 0.256 0.262 0.260 0.264 2,556,049 0.2626 0.00%
1999-03-09 0 1.420 1.410 1.420 1.410 1.440 282,000 400,760 1.4211 0.260 0.258 0.260 0.258 0.264 1,540,184 0.2602 0.00%
1999-03-08 0 1.420 1.410 1.440 1.420 1.460 178,000 255,380 1.4347 0.260 0.258 0.264 0.260 0.267 972,173 0.2627 -1.39%
1999-03-05 0 1.440 1.430 1.440 1.430 1.450 150,000 215,820 1.4388 0.264 0.262 0.264 0.262 0.265 819,247 0.2634 0.70%
1999-03-04 0 1.430 1.430 1.440 1.430 1.450 350,000 503,500 1.4386 0.262 0.262 0.264 0.262 0.265 1,911,575 0.2634 -2.05%
1999-03-03 0 1.460 1.440 1.460 1.430 1.470 282,000 410,760 1.4566 0.267 0.264 0.267 0.262 0.269 1,540,184 0.2667 0.69%
1999-03-02 0 1.450 1.450 1.460 1.440 1.480 880,000 1,279,580 1.4541 0.265 0.265 0.267 0.264 0.271 4,806,246 0.2662 -1.36%
1999-03-01 0 1.470 1.460 1.480 1.440 1.500 1,222,000 1,784,360 1.4602 0.269 0.267 0.271 0.264 0.275 6,674,129 0.2674 1.38%
1999-02-26 0 1.450 1.430 1.460 1.400 1.460 712,000 1,019,400 1.4317 0.265 0.262 0.267 0.256 0.267 3,888,690 0.2621 3.57%
1999-02-25 0 1.400 1.390 1.410 1.400 1.440 522,000 739,280 1.4162 0.256 0.255 0.258 0.256 0.264 2,850,978 0.2593 -1.41%
1999-02-24 0 1.420 1.410 1.430 1.400 1.460 1,246,000 1,790,660 1.4371 0.260 0.258 0.262 0.256 0.267 6,805,208 0.2631 0.00%
1999-02-23 0 1.420 1.400 1.420 1.400 1.420 188,000 264,560 1.4072 0.260 0.256 0.260 0.256 0.260 1,026,789 0.2577 1.43%
1999-02-22 0 1.400 1.390 1.420 1.390 1.400 750,000 1,049,500 1.3993 0.256 0.255 0.260 0.255 0.256 4,096,233 0.2562 0.00%
1999-02-19 0 1.400 1.400 1.430 1.400 1.400 60,000 84,000 1.4000 0.256 0.256 0.262 0.256 0.256 327,699 0.2563 -0.71%
1999-02-15 0 1.410 1.410 1.420 1.390 1.410 72,000 100,480 1.3956 0.258 0.258 0.260 0.255 0.258 393,238 0.2555 -0.70%
1999-02-12 0 1.420 1.410 1.430 1.380 1.440 688,000 964,280 1.4016 0.260 0.258 0.262 0.253 0.264 3,757,611 0.2566 3.65%
1999-02-11 0 1.370 1.370 1.390 1.370 1.400 236,000 327,200 1.3864 0.251 0.251 0.255 0.251 0.256 1,288,948 0.2539 -1.44%
1999-02-10 0 1.390 1.380 1.390 1.390 1.420 110,000 154,400 1.4036 0.255 0.253 0.255 0.255 0.260 600,781 0.2570 -1.42%
1999-02-09 0 1.410 1.400 1.410 1.380 1.420 112,000 158,960 1.4193 0.258 0.256 0.258 0.253 0.260 611,704 0.2599 2.92%
1999-02-08 0 1.370 1.370 1.410 1.340 1.390 76,000 103,840 1.3663 0.251 0.251 0.258 0.245 0.255 415,085 0.2502 -0.72%
1999-02-05 0 1.380 1.380 1.400 1.380 1.420 294,000 411,780 1.4006 0.253 0.253 0.256 0.253 0.260 1,605,723 0.2564 -2.82%
1999-02-04 0 1.420 1.410 1.430 1.410 1.450 440,000 631,340 1.4349 0.260 0.258 0.262 0.258 0.265 2,403,123 0.2627 2.16%
1999-02-03 0 1.390 1.370 1.390 1.350 1.400 106,000 147,740 1.3938 0.255 0.251 0.255 0.247 0.256 578,934 0.2552 1.46%
1999-02-02 0 1.370 1.370 1.400 1.370 1.400 578,000 802,600 1.3886 0.251 0.251 0.256 0.251 0.256 3,156,830 0.2542 -2.14%
1999-02-01 0 1.400 1.400 1.420 1.380 1.410 514,000 716,040 1.3931 0.256 0.256 0.260 0.253 0.258 2,807,285 0.2551 -0.71%
1999-01-29 0 1.410 1.410 1.440 1.400 1.430 752,000 1,061,580 1.4117 0.258 0.258 0.264 0.256 0.262 4,107,156 0.2585 -1.40%
1999-01-28 0 1.430 1.390 1.440 1.410 1.510 690,000 1,010,540 1.4646 0.262 0.255 0.264 0.258 0.276 3,768,534 0.2682 -3.38%
1999-01-27 0 1.480 1.480 1.500 1.450 1.510 776,000 1,151,680 1.4841 0.271 0.271 0.275 0.265 0.276 4,238,236 0.2717 2.07%
1999-01-26 0 1.450 1.440 1.460 1.430 1.470 1,076,000 1,557,740 1.4477 0.265 0.264 0.267 0.262 0.269 5,876,729 0.2651 4.32%
1999-01-25 0 1.390 1.380 1.410 1.350 1.410 1,524,000 2,110,060 1.3846 0.255 0.253 0.258 0.247 0.258 8,323,545 0.2535 2.96%
1999-01-22 0 1.350 1.350 1.370 1.350 1.420 3,468,000 4,786,560 1.3802 0.247 0.247 0.251 0.247 0.260 18,940,980 0.2527 -3.57%
1999-01-21 0 1.400 1.400 1.420 1.390 1.460 3,798,000 5,382,880 1.4173 0.256 0.256 0.260 0.255 0.267 20,743,323 0.2595 -4.11%
1999-01-20 0 1.460 1.460 1.490 1.450 1.560 3,979,000 5,918,440 1.4874 0.267 0.267 0.273 0.265 0.286 21,731,880 0.2723 -6.41%
1999-01-19 0 1.560 1.550 1.560 1.550 1.590 1,828,000 2,863,100 1.5662 0.286 0.284 0.286 0.284 0.291 9,983,885 0.2868 -1.89%
1999-01-18 0 1.590 1.590 1.610 1.580 1.630 844,000 1,354,580 1.6050 0.291 0.291 0.295 0.289 0.298 4,609,627 0.2939 -1.24%
1999-01-15 0 1.610 1.610 1.620 1.550 1.620 1,320,000 2,112,740 1.6006 0.295 0.295 0.297 0.284 0.297 7,209,370 0.2931 3.21%
1999-01-14 0 1.560 1.570 1.600 1.560 1.650 4,320,000 6,877,820 1.5921 0.286 0.287 0.293 0.286 0.302 23,594,301 0.2915 -1.27%
1999-01-13 0 1.580 1.570 1.580 1.570 1.650 5,376,000 8,587,280 1.5973 0.289 0.287 0.289 0.287 0.302 29,361,797 0.2925 -5.95%
1999-01-12 0 1.680 1.670 1.690 1.650 1.700 1,572,000 2,623,280 1.6688 0.308 0.306 0.309 0.302 0.311 8,585,704 0.3055 -1.75%
1999-01-11 0 1.710 1.700 1.710 1.700 1.740 874,000 1,497,980 1.7139 0.313 0.311 0.313 0.311 0.319 4,773,477 0.3138 -1.16%
1999-01-08 0 1.730 1.730 1.740 1.730 1.810 1,262,000 2,211,900 1.7527 0.317 0.317 0.319 0.317 0.331 6,892,594 0.3209 -1.70%
1999-01-07 0 1.760 1.760 1.770 1.730 1.820 1,650,000 2,920,740 1.7701 0.322 0.322 0.324 0.317 0.333 9,011,712 0.3241 -2.76%
1999-01-06 0 1.810 1.800 1.810 1.760 1.810 1,064,000 1,898,260 1.7841 0.331 0.330 0.331 0.322 0.331 5,811,189 0.3267 1.69%
1999-01-05 0 1.780 1.780 1.830 1.750 1.780 296,000 523,000 1.7669 0.326 0.326 0.335 0.320 0.326 1,616,647 0.3235 1.71%
1999-01-04 0 1.750 1.750 1.790 1.750 1.780 780,000 1,368,300 1.7542 0.320 0.320 0.328 0.320 0.326 4,260,082 0.3212 -3.31%
1998-12-31 0 1.810 1.800 1.810 1.800 1.810 206,000 371,800 1.8049 0.331 0.330 0.331 0.330 0.331 1,125,099 0.3305 0.00%
1998-12-30 0 1.810 1.800 1.810 1.800 1.810 224,000 403,460 1.8012 0.331 0.330 0.331 0.330 0.331 1,223,408 0.3298 0.00%
1998-12-29 0 1.810 1.810 1.830 1.800 1.820 132,000 238,700 1.8083 0.331 0.331 0.335 0.330 0.333 720,937 0.3311 -0.55%
1998-12-28 0 1.820 1.810 1.830 1.820 1.850 398,000 731,100 1.8369 0.333 0.331 0.335 0.333 0.339 2,173,734 0.3363 -0.55%
1998-12-24 0 1.830 1.810 1.850 1.790 1.830 92,000 166,740 1.8124 0.335 0.331 0.339 0.328 0.335 502,471 0.3318 2.23%
1998-12-23 0 1.790 1.790 1.810 1.790 1.800 674,000 1,209,340 1.7943 0.328 0.328 0.331 0.328 0.330 3,681,148 0.3285 -1.65%
1998-12-22 0 1.820 1.820 1.830 1.810 1.840 404,000 733,900 1.8166 0.333 0.333 0.335 0.331 0.337 2,206,504 0.3326 -1.62%
1998-12-21 0 1.850 1.840 1.860 1.840 1.880 586,983 1,087,483 1.8527 0.339 0.337 0.341 0.337 0.344 3,205,892 0.3392 -1.60%
1998-12-18 0 1.880 1.870 1.880 1.860 1.890 600,000 1,126,480 1.8775 0.344 0.342 0.344 0.341 0.346 3,276,986 0.3438 1.08%
1998-12-17 0 1.860 1.850 1.870 1.840 1.860 406,000 750,020 1.8473 0.341 0.339 0.342 0.337 0.341 2,217,427 0.3382 0.54%
1998-12-16 0 1.850 1.850 1.860 1.840 1.860 832,000 1,540,740 1.8519 0.339 0.339 0.341 0.337 0.341 4,544,088 0.3391 -0.54%
1998-12-15 0 1.860 1.840 1.860 1.850 1.880 258,000 479,360 1.8580 0.341 0.337 0.341 0.339 0.344 1,409,104 0.3402 0.54%
1998-12-14 0 1.850 1.850 1.870 1.820 1.920 772,000 1,447,220 1.8746 0.339 0.339 0.342 0.333 0.352 4,216,389 0.3432 -2.63%
1998-12-11 0 1.900 1.880 1.900 1.880 1.920 1,338,000 2,537,960 1.8968 0.348 0.344 0.348 0.344 0.352 7,307,679 0.3473 0.00%
1998-12-10 0 1.900 1.900 1.910 1.890 1.940 2,002,000 3,818,380 1.9073 0.348 0.348 0.350 0.346 0.355 10,934,211 0.3492 -0.52%
1998-12-09 0 1.910 1.920 1.930 1.890 1.950 2,150,000 4,116,620 1.9147 0.350 0.352 0.353 0.346 0.357 11,742,534 0.3506 1.06%
1998-12-08 0 1.890 1.890 1.910 1.890 1.940 1,724,000 3,299,800 1.9140 0.346 0.346 0.350 0.346 0.355 9,415,874 0.3505 -2.58%
1998-12-07 0 1.940 1.940 1.960 1.940 2.025 2,426,000 4,805,150 1.9807 0.355 0.355 0.359 0.355 0.371 13,249,948 0.3627 0.00%
1998-12-04 0 1.940 1.930 1.940 1.920 1.970 1,922,000 3,720,840 1.9359 0.355 0.353 0.355 0.352 0.361 10,497,279 0.3545 -1.52%
1998-12-03 0 1.970 1.960 1.970 1.920 1.980 1,784,000 3,481,300 1.9514 0.361 0.359 0.361 0.352 0.363 9,743,572 0.3573 0.00%
1998-12-02 0 1.970 1.970 1.980 1.960 2.025 1,170,000 2,328,410 1.9901 0.361 0.361 0.363 0.359 0.371 6,390,123 0.3644 0.00%
1998-12-01 0 1.970 1.960 1.970 1.950 2.000 2,148,000 4,238,440 1.9732 0.361 0.359 0.361 0.357 0.366 11,731,611 0.3613 -3.90%
1998-11-30 0 2.050 2.025 2.050 2.025 2.150 2,028,000 4,192,350 2.0672 0.375 0.371 0.375 0.371 0.394 11,076,213 0.3785 -2.38%
1998-11-27 0 2.100 2.100 2.125 2.075 2.125 1,754,060 3,686,770 2.1018 0.384 0.384 0.389 0.380 0.389 9,580,051 0.3848 -1.18%
1998-11-26 0 2.125 2.100 2.125 2.050 2.200 3,242,000 6,871,600 2.1196 0.389 0.384 0.389 0.375 0.403 17,706,649 0.3881 -1.16%
1998-11-25 0 2.150 2.150 2.175 2.150 2.300 5,702,000 12,707,300 2.2286 0.394 0.394 0.398 0.394 0.421 31,142,292 0.4080 -3.37%
1998-11-24 0 2.225 2.200 2.250 2.175 2.275 6,488,000 14,456,650 2.2282 0.407 0.403 0.412 0.398 0.417 35,435,144 0.4080 2.30%
1998-11-23 0 2.175 2.175 2.200 2.150 2.225 1,356,000 2,957,250 2.1809 0.398 0.398 0.403 0.394 0.407 7,405,989 0.3993 0.00%
1998-11-20 0 2.175 2.150 2.175 2.150 2.300 4,130,000 9,271,800 2.2450 0.398 0.394 0.398 0.394 0.421 22,556,588 0.4110 -1.14%
1998-11-19 0 2.200 2.175 2.200 2.175 2.250 1,512,000 3,341,400 2.2099 0.403 0.398 0.403 0.398 0.412 8,258,005 0.4046 -1.12%
1998-11-18 0 2.225 2.225 2.250 2.225 2.300 3,424,000 7,690,750 2.2461 0.407 0.407 0.412 0.407 0.421 18,700,668 0.4113 -1.11%
1998-11-17 0 2.250 2.200 2.250 2.200 2.325 5,402,000 12,197,950 2.2580 0.412 0.403 0.412 0.403 0.426 29,503,799 0.4134 1.12%
1998-11-16 0 2.225 2.200 2.225 2.175 2.250 2,916,000 6,448,000 2.2112 0.407 0.403 0.407 0.398 0.412 15,926,153 0.4049 2.30%
1998-11-13 0 2.175 2.175 2.200 2.150 2.250 3,726,000 8,178,700 2.1950 0.398 0.398 0.403 0.394 0.412 20,350,084 0.4019 2.35%
1998-11-12 0 2.125 2.125 2.150 2.125 2.250 4,172,000 9,115,100 2.1848 0.389 0.389 0.394 0.389 0.412 22,785,978 0.4000 -2.30%
1998-11-11 0 2.175 2.150 2.175 2.150 2.250 3,242,000 7,133,900 2.2005 0.398 0.394 0.398 0.394 0.412 17,706,649 0.4029 0.00%
1998-11-10 0 2.175 2.175 2.200 2.100 2.175 4,974,000 10,591,600 2.1294 0.398 0.398 0.403 0.384 0.398 27,166,216 0.3899 1.16%
1998-11-09 0 2.150 2.150 2.175 2.125 2.250 2,066,000 4,508,450 2.1822 0.394 0.394 0.398 0.389 0.412 11,283,756 0.3996 -1.15%
1998-11-06 0 2.175 2.150 2.175 2.125 2.300 6,296,000 13,883,850 2.2052 0.398 0.394 0.398 0.389 0.421 34,386,509 0.4038 -2.25%
1998-11-05 0 2.225 2.200 2.225 2.175 2.375 10,408,000 23,361,400 2.2446 0.407 0.403 0.407 0.398 0.435 56,844,788 0.4110 1.14%
1998-11-04 0 2.200 2.175 2.200 2.200 2.575 19,744,000 47,427,700 2.4021 0.403 0.398 0.403 0.403 0.471 107,834,693 0.4398 -9.28%
1998-11-03 0 2.425 2.425 2.450 2.225 2.450 24,962,000 58,075,350 2.3266 0.444 0.444 0.449 0.407 0.449 136,333,550 0.4260 11.49%
1998-11-02 0 2.175 2.175 2.200 2.000 2.175 19,866,000 41,983,900 2.1134 0.398 0.398 0.403 0.366 0.398 108,501,014 0.3869 6.10%
1998-10-30 0 2.050 2.025 2.050 2.025 2.075 2,264,000 4,635,850 2.0476 0.375 0.371 0.375 0.371 0.380 12,365,161 0.3749 2.50%
1998-10-29 0 2.000 2.000 2.025 1.960 2.050 3,426,000 6,825,390 1.9922 0.366 0.366 0.371 0.359 0.375 18,711,591 0.3648 0.00%
1998-10-27 0 2.000 2.000 2.025 2.000 2.100 2,304,000 4,713,950 2.0460 0.366 0.366 0.371 0.366 0.384 12,583,627 0.3746 -2.44%
1998-10-26 0 2.050 2.025 2.050 2.025 2.075 1,483,297 3,038,826 2.0487 0.375 0.371 0.375 0.371 0.380 8,101,240 0.3751 1.23%
1998-10-23 0 2.025 2.000 2.025 1.950 2.050 5,743,380 11,399,481 1.9848 0.371 0.366 0.371 0.357 0.375 31,368,295 0.3634 0.00%
1998-10-22 0 2.025 2.000 2.025 2.025 2.075 2,152,000 4,387,000 2.0386 0.371 0.366 0.371 0.371 0.380 11,753,457 0.3733 -1.22%
1998-10-21 0 2.050 2.050 2.075 2.025 2.125 4,806,000 9,869,150 2.0535 0.375 0.375 0.380 0.371 0.389 26,248,660 0.3760 -2.38%
1998-10-20 0 2.100 2.075 2.100 2.075 2.300 5,538,000 12,205,400 2.2039 0.384 0.380 0.384 0.380 0.421 30,246,583 0.4035 -4.55%
1998-10-19 0 2.200 2.200 2.225 2.050 2.250 6,692,000 14,421,750 2.1551 0.403 0.403 0.407 0.375 0.412 36,549,320 0.3946 7.32%
1998-10-16 0 2.050 2.025 2.050 2.000 2.175 9,806,000 20,289,400 2.0691 0.375 0.371 0.375 0.366 0.398 53,556,878 0.3788 0.00%
1998-10-15 0 2.050 2.050 2.075 2.025 2.150 2,772,000 5,769,950 2.0815 0.375 0.375 0.380 0.371 0.394 15,139,676 0.3811 -5.75%
1998-10-14 0 2.175 2.150 2.175 2.125 2.250 10,652,000 23,255,650 2.1832 0.398 0.394 0.398 0.389 0.412 58,177,429 0.3997 3.57%
1998-10-13 0 2.100 2.100 2.125 1.980 2.125 6,328,000 12,897,550 2.0382 0.384 0.384 0.389 0.363 0.389 34,561,281 0.3732 5.53%
1998-10-12 0 1.990 1.990 2.000 1.920 2.025 4,482,000 8,853,780 1.9754 0.364 0.364 0.366 0.352 0.371 24,479,087 0.3617 4.19%
1998-10-09 0 1.910 1.910 1.920 1.850 1.920 4,416,000 8,337,520 1.8880 0.350 0.350 0.352 0.339 0.352 24,118,619 0.3457 3.80%
1998-10-08 0 1.840 1.840 1.850 1.830 1.910 3,564,000 6,676,500 1.8733 0.337 0.337 0.339 0.335 0.350 19,465,298 0.3430 -2.65%
1998-10-07 0 1.890 1.880 1.890 1.880 1.930 434,550 823,778 1.8957 0.346 0.344 0.346 0.344 0.353 2,373,357 0.3471 0.53%
1998-10-05 0 1.880 1.880 1.900 1.870 1.910 438,000 828,380 1.8913 0.344 0.344 0.348 0.342 0.350 2,392,200 0.3463 -3.09%
1998-09-30 0 1.940 1.940 1.950 1.890 1.950 1,022,000 1,964,280 1.9220 0.355 0.355 0.357 0.346 0.357 5,581,800 0.3519 1.57%
1998-09-29 0 1.940 1.930 1.950 1.900 2.000 2,968,000 5,773,940 1.9454 0.350 0.348 0.352 0.343 0.361 16,464,768 0.3507 -3.00%
1998-09-28 0 2.000 1.990 2.000 1.980 2.175 4,932,000 10,299,500 2.0883 0.361 0.359 0.361 0.357 0.392 27,359,918 0.3764 -1.23%
1998-09-25 0 2.025 2.000 2.025 1.980 2.075 4,432,000 8,974,070 2.0248 0.365 0.361 0.365 0.357 0.374 24,586,204 0.3650 -2.41%
1998-09-24 0 2.075 2.050 2.075 1.970 2.100 6,069,000 12,418,350 2.0462 0.374 0.370 0.374 0.355 0.379 33,667,345 0.3689 8.07%
1998-09-23 0 1.920 1.910 1.920 1.910 1.950 340,000 657,300 1.9332 0.346 0.344 0.346 0.344 0.352 1,886,126 0.3485 -0.52%
1998-09-22 0 1.930 1.920 1.950 1.840 1.950 1,278,000 2,468,080 1.9312 0.348 0.346 0.352 0.332 0.352 7,089,614 0.3481 4.89%
1998-09-21 0 1.840 1.840 1.850 1.830 1.980 1,548,000 2,903,580 1.8757 0.332 0.332 0.333 0.330 0.357 8,587,420 0.3381 -8.00%
1998-09-18 0 2.000 2.000 2.025 1.960 2.025 2,554,000 5,098,250 1.9962 0.361 0.361 0.365 0.353 0.365 14,168,133 0.3598 -3.61%
1998-09-17 0 2.075 2.050 2.125 2.025 2.300 3,640,000 7,798,900 2.1426 0.374 0.370 0.383 0.365 0.415 20,192,640 0.3862 -8.79%
1998-09-16 0 2.275 2.250 2.275 2.100 2.275 9,168,000 20,145,450 2.1974 0.410 0.406 0.410 0.379 0.410 50,858,826 0.3961 10.98%
1998-09-15 0 2.050 2.050 2.075 1.940 2.150 2,146,000 4,439,300 2.0686 0.370 0.370 0.374 0.350 0.388 11,904,782 0.3729 5.67%
1998-09-14 0 1.940 1.940 1.960 1.900 1.940 476,000 908,900 1.9095 0.350 0.350 0.353 0.343 0.350 2,640,576 0.3442 4.86%
1998-09-11 0 1.850 1.830 1.850 1.780 1.890 388,000 713,900 1.8399 0.333 0.330 0.333 0.321 0.341 2,152,402 0.3317 -3.65%
1998-09-10 0 1.920 1.920 1.980 1.900 2.000 478,000 936,100 1.9584 0.346 0.346 0.357 0.343 0.361 2,651,671 0.3530 2.13%
1998-09-09 0 1.880 1.880 1.920 1.880 2.050 390,000 767,560 1.9681 0.339 0.339 0.346 0.339 0.370 2,163,497 0.3548 -3.59%
1998-09-08 0 1.950 1.950 1.980 1.940 2.200 1,750,000 3,598,240 2.0561 0.352 0.352 0.357 0.350 0.397 9,708,000 0.3706 -6.02%
1998-09-07 0 2.075 2.075 2.100 1.950 2.100 2,992,000 6,063,100 2.0264 0.374 0.374 0.379 0.352 0.379 16,597,907 0.3653 8.64%
1998-09-04 0 1.910 1.910 1.920 1.770 1.910 1,243,000 2,311,230 1.8594 0.344 0.344 0.346 0.319 0.344 6,895,454 0.3352 9.14%
1998-09-03 0 1.750 1.750 1.760 1.730 1.760 1,146,000 2,007,680 1.7519 0.315 0.315 0.317 0.312 0.317 6,357,353 0.3158 0.00%
1998-09-02 0 1.750 1.750 1.770 1.750 1.750 184,000 322,000 1.7500 0.315 0.315 0.319 0.315 0.315 1,020,727 0.3155 0.57%
1998-09-01 0 1.740 1.740 1.760 1.740 1.760 288,000 503,820 1.7494 0.314 0.314 0.317 0.314 0.317 1,597,659 0.3153 -0.57%
1998-08-31 0 1.750 1.750 1.760 1.750 1.800 126,000 223,600 1.7746 0.315 0.315 0.317 0.315 0.324 698,976 0.3199 -2.78%
1998-08-28 0 1.800 1.760 1.830 1.730 1.800 2,530,000 4,460,880 1.7632 0.324 0.317 0.330 0.312 0.324 14,034,995 0.3178 0.00%
1998-08-27 0 1.800 1.800 1.810 1.790 1.810 1,761,000 3,172,710 1.8017 0.324 0.324 0.326 0.323 0.326 9,769,022 0.3248 -1.10%
1998-08-26 0 1.820 1.820 1.830 1.800 1.850 1,680,000 3,059,100 1.8209 0.328 0.328 0.330 0.324 0.333 9,319,680 0.3282 0.00%
1998-08-25 0 1.820 1.820 1.860 1.820 1.860 210,000 386,300 1.8395 0.328 0.328 0.335 0.328 0.335 1,164,960 0.3316 -2.15%
1998-08-24 0 1.860 1.850 1.860 1.830 1.860 676,000 1,251,120 1.8508 0.335 0.333 0.335 0.330 0.335 3,750,062 0.3336 -0.53%
1998-08-21 0 1.870 1.860 1.870 1.860 1.880 308,005 575,409 1.8682 0.337 0.335 0.337 0.335 0.339 1,708,636 0.3368 -1.58%
1998-08-20 0 1.900 1.870 1.900 1.870 1.940 1,842,000 3,503,000 1.9017 0.343 0.337 0.343 0.337 0.350 10,218,364 0.3428 1.60%
1998-08-19 0 1.870 1.860 1.880 1.850 1.880 210,000 391,500 1.8643 0.337 0.335 0.339 0.333 0.339 1,164,960 0.3361 0.54%
1998-08-18 0 1.860 1.860 1.870 1.850 1.870 700,000 1,302,600 1.8609 0.335 0.335 0.337 0.333 0.337 3,883,200 0.3354 -0.53%
1998-08-14 0 1.870 1.870 1.890 1.860 1.900 650,000 1,218,400 1.8745 0.337 0.337 0.341 0.335 0.343 3,605,829 0.3379 0.00%
1998-08-13 0 1.870 1.860 1.870 1.850 1.870 661,000 1,226,410 1.8554 0.337 0.335 0.337 0.333 0.337 3,666,850 0.3345 1.08%
1998-08-12 0 1.850 1.850 1.860 1.850 1.870 438,000 811,460 1.8526 0.333 0.333 0.335 0.333 0.337 2,429,774 0.3340 0.00%
1998-08-11 0 1.850 1.850 1.870 1.830 1.860 761,000 1,406,830 1.8487 0.333 0.333 0.337 0.330 0.335 4,221,593 0.3332 0.00%
1998-08-10 0 1.850 1.850 1.900 1.840 1.860 900,000 1,667,800 1.8531 0.333 0.333 0.343 0.332 0.335 4,992,686 0.3340 0.54%
1998-08-07 0 1.840 1.840 1.870 1.800 1.840 324,000 589,960 1.8209 0.332 0.332 0.337 0.324 0.332 1,797,367 0.3282 -0.54%
1998-08-06 0 1.850 1.850 1.860 1.840 1.870 470,000 870,900 1.8530 0.333 0.333 0.335 0.332 0.337 2,607,291 0.3340 -0.54%
1998-08-05 0 1.860 1.860 1.880 1.840 1.870 634,000 1,173,880 1.8515 0.335 0.335 0.339 0.332 0.337 3,517,070 0.3338 1.09%
1998-08-04 0 1.840 1.830 1.840 1.810 1.840 384,000 702,260 1.8288 0.332 0.330 0.332 0.326 0.332 2,130,213 0.3297 0.00%
1998-08-03 0 1.840 1.840 1.870 1.830 1.840 150,000 275,500 1.8367 0.332 0.332 0.337 0.330 0.332 832,114 0.3311 -3.16%
1998-07-31 0 1.900 1.900 1.910 1.850 1.910 1,394,000 2,584,368 1.8539 0.343 0.343 0.344 0.333 0.344 7,733,116 0.3342 5.56%
1998-07-30 0 1.800 1.800 1.880 1.790 1.910 3,506,000 6,418,960 1.8308 0.324 0.324 0.339 0.323 0.344 19,449,285 0.3300 0.00%
1998-07-29 0 1.800 1.780 1.800 1.760 1.810 4,096,000 7,353,220 1.7952 0.324 0.321 0.324 0.317 0.326 22,722,268 0.3236 2.27%
1998-07-28 0 1.760 1.760 1.790 1.730 1.820 858,000 1,511,480 1.7616 0.317 0.317 0.323 0.312 0.328 4,759,694 0.3176 0.00%
1998-07-27 0 1.760 1.760 1.850 1.760 1.800 114,000 202,720 1.7782 0.317 0.317 0.333 0.317 0.324 632,407 0.3206 -3.83%
1998-07-24 0 1.830 1.800 1.860 1.760 1.830 328,000 586,880 1.7893 0.330 0.324 0.335 0.317 0.330 1,819,557 0.3225 2.23%
1998-07-23 0 1.790 1.790 1.850 1.760 1.800 1,462,000 2,622,640 1.7939 0.323 0.323 0.333 0.317 0.324 8,110,341 0.3234 -2.19%
1998-07-22 0 1.830 1.830 1.840 1.800 1.860 512,000 934,960 1.8261 0.330 0.330 0.332 0.324 0.335 2,840,283 0.3292 -2.66%
1998-07-21 0 1.880 1.860 1.880 1.870 1.890 772,000 1,454,220 1.8837 0.339 0.335 0.339 0.337 0.341 4,282,615 0.3396 -0.53%
1998-07-20 0 1.890 1.890 1.900 1.870 1.890 576,000 1,085,420 1.8844 0.341 0.341 0.343 0.337 0.341 3,195,319 0.3397 0.00%
1998-07-17 0 1.890 1.890 1.900 1.860 1.900 740,000 1,392,700 1.8820 0.341 0.341 0.343 0.335 0.343 4,105,097 0.3393 0.00%
1998-07-16 0 1.890 1.890 1.900 1.870 1.900 670,000 1,265,100 1.8882 0.341 0.341 0.343 0.337 0.343 3,716,777 0.3404 0.53%
1998-07-15 0 1.880 1.870 1.880 1.860 1.900 1,006,000 1,890,040 1.8788 0.339 0.337 0.339 0.335 0.343 5,580,713 0.3387 2.17%
1998-07-14 0 1.840 1.830 1.850 1.800 1.840 820,000 1,481,920 1.8072 0.332 0.330 0.333 0.324 0.332 4,548,892 0.3258 3.37%
1998-07-13 0 1.780 1.780 1.810 1.760 1.830 2,038,000 3,626,680 1.7795 0.321 0.321 0.326 0.317 0.330 11,305,660 0.3208 -4.30%
1998-07-10 0 1.860 1.850 1.890 1.830 1.910 1,986,000 3,718,860 1.8725 0.335 0.333 0.341 0.330 0.344 11,017,193 0.3376 -4.62%
1998-07-09 0 1.950 1.950 1.960 1.950 2.000 234,000 460,480 1.9679 0.352 0.352 0.353 0.352 0.361 1,298,098 0.3547 -2.50%
1998-07-08 0 2.000 1.980 2.000 1.980 2.000 674,685 1,346,009 1.9950 0.361 0.357 0.361 0.357 0.361 3,742,767 0.3596 0.50%
1998-07-07 0 1.990 1.990 2.000 1.990 2.025 796,000 1,589,420 1.9968 0.359 0.359 0.361 0.359 0.365 4,415,753 0.3599 0.00%
1998-07-06 0 1.990 1.980 1.990 1.980 2.075 611,000 1,223,090 2.0018 0.359 0.357 0.359 0.357 0.374 3,389,479 0.3608 -0.50%
1998-07-03 0 2.000 1.990 2.050 1.990 2.050 826,000 1,664,100 2.0146 0.361 0.359 0.370 0.359 0.370 4,582,176 0.3632 -6.98%
1998-07-02 0 2.150 2.100 2.150 2.075 2.175 1,346,000 2,857,350 2.1228 0.388 0.379 0.388 0.374 0.392 7,466,839 0.3827 4.88%
1998-06-30 0 2.050 2.050 2.075 1.980 2.050 1,672,000 3,353,760 2.0058 0.370 0.370 0.374 0.357 0.370 9,275,301 0.3616 1.23%
1998-06-29 0 2.025 2.025 2.050 2.000 2.075 484,000 983,650 2.0323 0.365 0.365 0.370 0.361 0.374 2,684,955 0.3664 -2.41%
1998-06-26 0 2.075 2.050 2.075 2.025 2.150 848,000 1,762,250 2.0781 0.374 0.370 0.374 0.365 0.388 4,704,220 0.3746 -3.49%
1998-06-25 0 2.150 2.100 2.150 2.075 2.175 2,846,000 6,020,200 2.1153 0.388 0.379 0.388 0.374 0.392 15,787,982 0.3813 3.61%
1998-06-24 0 2.075 2.050 2.125 1.980 2.100 1,110,000 2,269,900 2.0450 0.374 0.370 0.383 0.357 0.379 6,157,646 0.3686 4.27%
1998-06-23 0 1.990 1.990 2.000 1.960 2.100 1,558,000 3,157,520 2.0266 0.359 0.359 0.361 0.353 0.379 8,642,894 0.3653 -0.50%
1998-06-22 0 2.000 2.000 2.025 2.000 2.250 3,832,000 8,215,850 2.1440 0.361 0.361 0.365 0.361 0.406 21,257,747 0.3865 -11.11%
1998-06-19 0 2.250 2.225 2.250 2.100 2.325 6,646,000 14,981,500 2.2542 0.406 0.401 0.406 0.379 0.419 36,868,211 0.4064 2.27%
1998-06-18 0 2.200 2.175 2.200 2.200 2.350 6,412,000 14,368,150 2.2408 0.397 0.392 0.397 0.397 0.424 35,570,113 0.4039 3.53%
1998-06-17 0 2.125 2.125 2.150 1.970 2.125 980,000 2,013,600 2.0547 0.383 0.383 0.388 0.355 0.383 5,436,480 0.3704 11.26%
1998-06-16 0 1.910 1.910 1.920 1.860 1.950 658,000 1,248,780 1.8978 0.344 0.344 0.346 0.335 0.352 3,650,208 0.3421 1.60%
1998-06-15 0 1.880 1.860 1.900 1.860 1.900 1,632,000 3,076,440 1.8851 0.339 0.335 0.343 0.335 0.343 9,053,404 0.3398 -0.53%
1998-06-12 0 1.890 1.890 1.900 1.850 1.930 3,820,000 7,198,140 1.8843 0.341 0.341 0.343 0.333 0.348 21,191,178 0.3397 1.61%
1998-06-11 0 1.860 1.860 1.880 1.720 1.860 3,726,000 6,788,140 1.8218 0.335 0.335 0.339 0.310 0.335 20,669,719 0.3284 3.33%
1998-06-10 0 1.800 1.780 1.800 1.680 1.800 1,548,000 2,636,660 1.7033 0.324 0.321 0.324 0.303 0.324 8,587,420 0.3070 2.86%
1998-06-09 0 1.750 1.760 1.780 1.750 1.830 2,344,000 4,171,540 1.7797 0.315 0.317 0.321 0.315 0.330 13,003,173 0.3208 -4.37%
1998-06-08 0 1.830 1.830 1.840 1.810 1.870 1,350,000 2,481,680 1.8383 0.330 0.330 0.332 0.326 0.337 7,489,029 0.3314 -1.08%
1998-06-05 0 1.850 1.850 1.860 1.760 1.900 1,842,000 3,405,160 1.8486 0.333 0.333 0.335 0.317 0.343 10,218,364 0.3332 0.54%
1998-06-04 0 1.840 1.830 1.840 1.830 1.930 1,734,000 3,256,940 1.8783 0.332 0.330 0.332 0.330 0.348 9,619,241 0.3386 -5.15%
1998-06-03 0 1.940 1.900 1.920 1.850 1.950 2,774,000 5,255,120 1.8944 0.350 0.343 0.346 0.333 0.352 15,388,567 0.3415 4.86%
1998-06-02 0 1.850 1.850 1.870 1.780 1.910 2,166,000 3,991,500 1.8428 0.333 0.333 0.337 0.321 0.344 12,015,731 0.3322 -3.14%
1998-06-01 0 2.000 2.000 2.025 1.980 2.250 2,354,000 4,777,200 2.0294 0.344 0.344 0.349 0.341 0.387 13,673,976 0.3494 -10.11%
1998-05-29 0 2.225 2.225 2.250 2.050 2.225 900,000 1,933,100 2.1479 0.383 0.383 0.387 0.353 0.383 5,227,943 0.3698 1.14%
1998-05-28 0 2.200 2.200 2.225 2.200 2.300 746,000 1,673,000 2.2426 0.379 0.379 0.383 0.379 0.396 4,333,384 0.3861 -4.35%
1998-05-27 0 2.300 2.275 2.300 2.275 2.425 2,992,000 6,927,050 2.3152 0.396 0.392 0.396 0.392 0.417 17,380,007 0.3986 -8.00%
1998-05-26 0 2.500 2.475 2.500 2.475 2.575 3,718,000 9,309,600 2.5039 0.430 0.426 0.430 0.426 0.443 21,597,214 0.4311 -2.91%
1998-05-25 0 2.575 2.550 2.575 2.550 2.575 420,000 1,071,100 2.5502 0.443 0.439 0.443 0.439 0.443 2,439,707 0.4390 0.98%
1998-05-22 0 2.550 2.550 2.575 2.525 2.575 2,522,000 6,431,750 2.5503 0.439 0.439 0.443 0.435 0.443 14,649,859 0.4390 0.00%
1998-05-21 0 2.550 2.550 2.575 2.550 2.725 4,260,000 10,976,300 2.5766 0.439 0.439 0.443 0.439 0.469 24,745,598 0.4436 -3.77%
1998-05-20 0 2.650 2.625 2.650 2.450 2.675 2,050,000 5,347,050 2.6083 0.456 0.452 0.456 0.422 0.461 11,908,093 0.4490 2.91%
1998-05-19 0 2.575 2.525 2.575 2.400 2.575 2,044,000 5,002,450 2.4474 0.443 0.435 0.443 0.413 0.443 11,873,240 0.4213 1.98%
1998-05-18 0 2.525 2.475 2.525 2.475 2.525 162,000 404,450 2.4966 0.435 0.426 0.435 0.426 0.435 941,030 0.4298 2.02%
1998-05-15 0 2.475 2.475 2.550 2.475 2.500 536,276 1,329,862 2.4798 0.426 0.426 0.439 0.426 0.430 3,115,134 0.4269 -2.94%
1998-05-14 0 2.550 2.550 2.575 2.425 2.575 1,020,000 2,544,300 2.4944 0.439 0.439 0.443 0.417 0.443 5,925,002 0.4294 4.08%
1998-05-13 0 2.450 2.450 2.475 2.400 2.475 2,264,000 5,509,150 2.4334 0.422 0.422 0.426 0.413 0.426 13,151,182 0.4189 -2.00%
1998-05-12 0 2.500 2.475 2.550 2.450 2.575 3,788,000 9,446,050 2.4937 0.430 0.426 0.439 0.422 0.443 22,003,832 0.4293 -2.91%
1998-05-11 0 2.575 2.575 2.625 2.575 2.700 842,000 2,188,150 2.5988 0.443 0.443 0.452 0.443 0.465 4,891,031 0.4474 -2.83%
1998-05-08 0 2.650 2.600 2.650 2.500 2.650 3,378,000 8,800,400 2.6052 0.456 0.448 0.456 0.430 0.456 19,622,214 0.4485 4.95%
1998-05-07 0 2.525 2.500 2.525 2.475 2.550 5,658,000 14,230,550 2.5151 0.435 0.430 0.435 0.426 0.439 32,866,337 0.4330 -2.88%
1998-05-06 0 2.600 2.600 2.625 2.600 2.700 4,426,000 11,682,700 2.6396 0.448 0.448 0.452 0.448 0.465 25,709,863 0.4544 -4.59%
1998-05-05 0 2.725 2.725 2.775 2.700 2.775 5,048,000 13,763,250 2.7265 0.469 0.469 0.478 0.465 0.478 29,322,953 0.4694 -1.80%
1998-05-04 0 2.775 2.775 2.800 2.775 2.825 660,000 1,850,050 2.8031 0.478 0.478 0.482 0.478 0.486 3,833,825 0.4826 -0.89%
1998-05-01 0 2.800 2.775 2.825 2.800 2.825 1,442,000 4,046,600 2.8062 0.482 0.478 0.486 0.482 0.486 8,376,327 0.4831 2.75%
1998-04-30 0 2.725 2.750 2.800 2.725 2.850 2,522,000 7,039,250 2.7911 0.469 0.473 0.482 0.469 0.491 14,649,859 0.4805 -5.22%
1998-04-29 0 2.875 2.875 2.900 2.875 3.000 1,748,000 5,061,200 2.8954 0.495 0.495 0.499 0.495 0.516 10,153,828 0.4985 -3.36%
1998-04-28 0 2.975 2.950 2.975 2.850 3.050 4,110,000 12,141,300 2.9541 0.512 0.508 0.512 0.491 0.525 23,874,274 0.5086 -0.83%
1998-04-27 0 3.000 2.975 3.025 2.875 3.000 4,864,000 14,292,500 2.9384 0.516 0.512 0.521 0.495 0.516 28,254,129 0.5059 -1.64%
1998-04-24 0 3.050 3.050 3.100 3.050 3.100 1,260,000 3,881,750 3.0808 0.525 0.525 0.534 0.525 0.534 7,319,121 0.5304 -0.81%
1998-04-23 0 3.075 3.050 3.075 3.000 3.100 4,586,000 14,016,400 3.0563 0.529 0.525 0.529 0.516 0.534 26,639,275 0.5262 -1.60%
1998-04-22 0 3.125 3.075 3.100 2.950 3.150 3,546,000 10,821,500 3.0517 0.538 0.529 0.534 0.508 0.542 20,598,096 0.5254 7.76%
1998-04-21 0 2.900 2.900 2.950 2.900 3.075 2,604,000 7,702,900 2.9581 0.499 0.499 0.508 0.499 0.529 15,126,183 0.5092 -3.33%
1998-04-20 0 3.000 3.000 3.025 2.975 3.075 2,708,000 8,155,050 3.0115 0.516 0.516 0.521 0.512 0.529 15,730,300 0.5184 1.69%
1998-04-17 0 2.950 2.925 2.950 2.875 2.950 1,506,000 4,385,700 2.9122 0.508 0.504 0.508 0.495 0.508 8,748,092 0.5013 0.85%
1998-04-16 0 2.925 2.925 2.975 2.825 2.925 1,998,000 5,729,650 2.8677 0.504 0.504 0.512 0.486 0.504 11,606,034 0.4937 3.54%
1998-04-15 0 2.825 2.825 2.850 2.825 2.875 1,020,000 2,891,700 2.8350 0.486 0.486 0.491 0.486 0.495 5,925,002 0.4881 -1.74%
1998-04-14 0 2.875 2.875 2.925 2.875 2.925 424,000 1,235,000 2.9127 0.495 0.495 0.504 0.495 0.504 2,462,942 0.5014 -0.86%
1998-04-09 0 2.900 2.875 2.925 2.825 2.925 654,000 1,890,650 2.8909 0.499 0.495 0.504 0.486 0.504 3,798,972 0.4977 1.75%
1998-04-08 0 2.850 2.825 2.875 2.750 2.900 438,000 1,247,300 2.8477 0.491 0.486 0.495 0.473 0.499 2,544,266 0.4902 2.70%
1998-04-07 0 2.775 2.775 2.825 2.775 2.825 202,000 564,300 2.7936 0.478 0.478 0.486 0.478 0.486 1,173,383 0.4809 0.91%
1998-04-03 0 2.750 2.775 2.825 2.725 2.825 1,530,000 4,228,750 2.7639 0.473 0.478 0.486 0.469 0.486 8,887,504 0.4758 0.00%
1998-04-02 0 2.750 2.750 2.775 2.725 2.925 2,942,000 8,199,700 2.7871 0.473 0.473 0.478 0.469 0.504 17,089,566 0.4798 -5.98%
1998-04-01 0 2.925 2.900 2.975 2.900 3.000 2,946,000 8,701,800 2.9538 0.504 0.499 0.512 0.499 0.516 17,112,801 0.5085 -1.68%
1998-03-31 0 2.975 2.975 3.000 2.975 3.050 1,574,000 4,713,150 2.9944 0.512 0.512 0.516 0.512 0.525 9,143,092 0.5155 -2.46%
1998-03-30 0 3.050 3.025 3.075 3.025 3.150 4,508,000 13,846,050 3.0714 0.525 0.521 0.529 0.521 0.542 26,186,187 0.5288 0.83%
1998-03-27 0 3.025 3.000 3.025 2.950 3.100 7,087,000 21,307,850 3.0066 0.521 0.516 0.521 0.508 0.534 41,167,149 0.5176 1.68%
1998-03-26 0 2.975 2.975 3.000 2.800 3.000 4,168,000 12,165,800 2.9189 0.512 0.512 0.516 0.482 0.516 24,211,186 0.5025 6.25%
1998-03-25 0 2.800 2.800 2.850 2.800 2.900 1,876,000 5,338,350 2.8456 0.482 0.482 0.491 0.482 0.499 10,897,357 0.4899 0.90%
1998-03-24 0 2.775 2.775 2.800 2.775 2.825 846,000 2,364,050 2.7944 0.478 0.478 0.482 0.478 0.486 4,914,267 0.4811 0.00%
1998-03-23 0 2.775 2.750 2.875 2.775 2.875 1,566,000 4,434,250 2.8316 0.478 0.473 0.495 0.478 0.495 9,096,621 0.4875 -2.63%
1998-03-20 0 2.850 2.825 2.850 2.850 3.000 1,832,000 5,345,100 2.9176 0.491 0.486 0.491 0.491 0.516 10,641,769 0.5023 -3.39%
1998-03-19 0 2.950 2.900 2.950 2.725 2.975 3,442,000 9,745,750 2.8314 0.508 0.499 0.508 0.469 0.512 19,993,979 0.4874 6.31%
1998-03-18 0 2.775 2.750 2.775 2.750 2.875 606,000 1,702,550 2.8095 0.478 0.473 0.478 0.473 0.495 3,520,148 0.4837 -2.63%
1998-03-17 0 2.850 2.800 2.850 2.775 2.925 1,800,000 5,055,200 2.8084 0.491 0.482 0.491 0.478 0.504 10,455,887 0.4835 -0.87%
1998-03-16 0 2.875 2.850 2.875 2.750 2.900 1,482,000 4,242,850 2.8629 0.495 0.491 0.495 0.473 0.499 8,608,680 0.4929 5.50%
1998-03-13 0 2.725 2.700 2.750 2.675 2.750 782,000 2,124,200 2.7164 0.469 0.465 0.473 0.461 0.473 4,542,502 0.4676 1.87%
1998-03-12 0 2.675 2.650 2.675 2.600 2.725 982,000 2,638,500 2.6869 0.461 0.456 0.461 0.448 0.469 5,704,267 0.4625 -0.93%
1998-03-11 0 2.700 2.675 2.725 2.675 2.775 1,498,000 4,056,550 2.7080 0.465 0.461 0.469 0.461 0.478 8,701,621 0.4662 -1.82%
1998-03-10 0 2.750 2.700 2.750 2.675 2.775 742,000 2,019,650 2.7219 0.473 0.465 0.473 0.461 0.478 4,310,149 0.4686 0.92%
1998-03-09 0 2.725 2.700 2.775 2.600 2.750 830,001 2,242,603 2.7019 0.469 0.465 0.478 0.448 0.473 4,821,331 0.4651 -2.68%
1998-03-06 0 2.800 2.725 2.800 2.500 2.800 2,138,000 5,711,700 2.6715 0.482 0.469 0.482 0.430 0.482 12,419,270 0.4599 5.66%
1998-03-05 0 2.650 - 2.725 2.650 2.825 2,246,000 6,231,700 2.7746 0.456 - 0.469 0.456 0.486 13,046,623 0.4776 -7.83%
1998-03-04 0 2.875 2.875 3.000 2.875 3.000 2,986,000 8,785,050 2.9421 0.495 0.495 0.516 0.495 0.516 17,345,154 0.5065 -2.54%
1998-03-03 0 2.950 2.925 2.975 2.925 3.025 1,952,000 5,786,800 2.9645 0.508 0.504 0.512 0.504 0.521 11,338,828 0.5104 -2.48%
1998-03-02 0 3.025 2.975 3.050 2.900 3.125 7,666,000 23,369,750 3.0485 0.521 0.512 0.525 0.499 0.538 44,530,459 0.5248 0.00%
1998-02-27 0 3.025 3.025 3.075 2.950 3.150 1,870,000 5,684,950 3.0401 0.521 0.521 0.529 0.508 0.542 10,862,504 0.5234 -1.63%
1998-02-26 0 3.075 3.075 3.100 2.900 3.100 7,664,000 23,309,750 3.0415 0.529 0.529 0.534 0.499 0.534 44,518,841 0.5236 7.89%
1998-02-25 0 2.850 2.800 2.850 2.700 2.875 3,992,000 11,214,200 2.8092 0.491 0.482 0.491 0.465 0.495 23,188,833 0.4836 2.70%
1998-02-24 0 2.775 2.750 2.775 2.575 2.825 3,616,000 9,829,050 2.7182 0.478 0.473 0.478 0.443 0.486 21,004,714 0.4679 5.71%
1998-02-23 0 2.625 2.625 2.650 2.575 2.675 2,288,000 5,980,650 2.6139 0.452 0.452 0.456 0.443 0.461 13,290,594 0.4500 1.94%
1998-02-20 0 2.575 2.575 2.600 2.550 2.675 3,130,000 8,182,200 2.6141 0.443 0.443 0.448 0.439 0.461 18,181,625 0.4500 -5.50%
1998-02-19 0 2.725 2.700 2.750 2.650 2.900 4,008,000 11,040,900 2.7547 0.469 0.465 0.473 0.456 0.499 23,281,774 0.4742 -1.80%
1998-02-18 0 2.775 2.750 2.775 2.700 2.875 2,170,000 5,972,650 2.7524 0.478 0.473 0.478 0.465 0.495 12,605,152 0.4738 1.83%
1998-02-17 0 2.725 2.700 2.725 2.700 2.850 2,108,000 5,835,050 2.7681 0.469 0.465 0.469 0.465 0.491 12,245,005 0.4765 2.83%
1998-02-16 0 2.650 2.650 2.675 2.400 2.650 1,722,000 4,403,900 2.5574 0.456 0.456 0.461 0.413 0.456 10,002,798 0.4403 0.00%
1998-02-13 0 2.650 2.650 2.675 2.600 2.750 4,610,000 12,272,900 2.6622 0.456 0.456 0.461 0.448 0.473 26,778,687 0.4583 -5.36%
1998-02-12 0 2.800 2.775 2.800 2.750 2.975 4,126,000 11,606,200 2.8129 0.482 0.478 0.482 0.473 0.512 23,967,215 0.4843 -4.27%
1998-02-11 0 2.925 2.850 2.925 2.850 3.175 4,406,000 13,251,250 3.0075 0.504 0.491 0.504 0.491 0.547 25,593,687 0.5178 -1.68%
1998-02-10 0 2.975 2.975 3.000 2.800 3.250 13,854,000 41,952,950 3.0282 0.512 0.512 0.516 0.482 0.559 80,475,473 0.5213 -8.46%
1998-02-09 0 3.250 3.225 3.250 2.800 3.400 20,588,000 64,541,350 3.1349 0.559 0.555 0.559 0.482 0.585 119,592,107 0.5397 21.50%
1998-02-06 0 2.675 2.675 2.700 2.475 2.750 14,269,000 37,741,275 2.6450 0.461 0.461 0.465 0.426 0.473 82,886,136 0.4553 9.18%
1998-02-05 0 2.450 2.450 2.500 2.400 2.500 878,000 2,172,250 2.4741 0.422 0.422 0.430 0.413 0.430 5,100,149 0.4259 2.08%
1998-02-04 0 2.400 2.400 2.475 2.400 2.700 5,937,000 15,235,700 2.5662 0.413 0.413 0.426 0.413 0.465 34,486,999 0.4418 -4.00%
1998-02-03 0 2.500 2.475 2.500 2.425 2.700 7,639,000 19,472,600 2.5491 0.430 0.426 0.430 0.417 0.465 44,373,621 0.4388 -1.96%
1998-02-02 0 2.550 2.500 2.550 1.880 2.625 12,012,000 29,206,250 2.4314 0.439 0.430 0.439 0.324 0.452 69,775,616 0.4186 40.11%
1998-01-27 0 1.820 1.800 1.830 1.770 1.840 434,000 785,760 1.8105 0.313 0.310 0.315 0.305 0.317 2,521,030 0.3117 2.82%
1998-01-26 0 1.770 1.750 1.790 1.740 1.790 632,000 1,111,400 1.7585 0.305 0.301 0.308 0.300 0.308 3,671,178 0.3027 2.31%
1998-01-23 0 1.730 1.730 1.740 1.690 1.750 1,500,000 2,585,900 1.7239 0.298 0.298 0.300 0.291 0.301 8,713,239 0.2968 -1.70%
1998-01-22 0 1.760 1.750 1.760 1.740 1.800 2,737,000 4,795,330 1.7520 0.303 0.301 0.303 0.300 0.310 15,898,756 0.3016 -1.68%
1998-01-21 0 1.790 1.770 1.790 1.770 1.810 858,000 1,541,600 1.7967 0.308 0.305 0.308 0.305 0.312 4,983,973 0.3093 1.13%
1998-01-20 0 1.770 1.770 1.800 1.770 1.900 2,504,000 4,546,580 1.8157 0.305 0.305 0.310 0.305 0.327 14,545,300 0.3126 -6.84%
1998-01-19 0 1.900 1.900 - 1.790 1.900 1,583,000 2,920,550 1.8449 0.327 0.327 - 0.308 0.327 9,195,371 0.3176 8.57%
1998-01-16 0 1.750 1.750 1.760 1.750 1.810 1,054,000 1,858,140 1.7629 0.301 0.301 0.303 0.301 0.312 6,122,502 0.3035 0.00%
1998-01-15 0 1.750 1.750 1.790 1.750 1.840 7,489,000 13,565,800 1.8114 0.301 0.301 0.308 0.301 0.317 43,502,297 0.3118 -4.89%
1998-01-14 0 1.840 1.850 1.860 1.710 1.900 6,328,000 11,601,640 1.8334 0.317 0.318 0.320 0.294 0.327 36,758,250 0.3156 10.84%
1998-01-13 0 1.660 1.630 1.680 1.600 1.690 8,234,000 13,452,560 1.6338 0.286 0.281 0.289 0.275 0.291 47,829,872 0.2813 7.10%
1998-01-12 0 1.550 1.500 1.560 1.500 1.760 8,180,000 13,093,060 1.6006 0.267 0.258 0.269 0.258 0.303 47,516,195 0.2755 -15.76%
1998-01-09 0 1.840 1.810 1.880 1.720 1.850 2,395,600 4,331,392 1.8081 0.317 0.312 0.324 0.296 0.318 13,915,623 0.3113 1.10%
1998-01-08 0 1.820 1.790 1.820 1.790 2.025 3,140,000 5,987,014 1.9067 0.313 0.308 0.313 0.308 0.349 18,239,713 0.3282 -9.00%
1998-01-07 0 2.000 1.980 2.025 2.000 2.300 1,902,000 3,936,100 2.0695 0.344 0.341 0.349 0.344 0.396 11,048,387 0.3563 -14.89%
1998-01-06 0 2.350 2.350 2.375 2.350 2.475 526,000 1,260,700 2.3968 0.405 0.405 0.409 0.405 0.426 3,055,442 0.4126 -4.08%
1998-01-05 0 2.450 2.450 2.500 2.450 2.525 510,000 1,258,600 2.4678 0.422 0.422 0.430 0.422 0.435 2,962,501 0.4248 -2.97%
1998-01-02 0 2.525 2.525 2.600 2.525 2.650 148,000 379,400 2.5635 0.435 0.435 0.448 0.435 0.456 859,706 0.4413 -0.98%
1997-12-31 0 2.550 2.550 2.600 2.550 2.650 312,000 816,900 2.6183 0.439 0.439 0.448 0.439 0.456 1,812,354 0.4507 -2.86%
1997-12-30 0 2.625 2.625 2.675 2.525 2.650 1,182,000 3,026,550 2.5605 0.452 0.452 0.461 0.435 0.456 6,866,032 0.4408 5.00%
1997-12-29 0 2.500 2.475 2.500 2.450 2.550 1,626,000 4,075,750 2.5066 0.430 0.426 0.430 0.422 0.439 9,445,151 0.4315 3.09%
1997-12-24 0 2.425 2.425 2.500 2.425 2.450 604,000 1,471,450 2.4362 0.417 0.417 0.430 0.417 0.422 3,508,531 0.4194 -3.00%
1997-12-23 0 2.500 2.500 2.525 2.500 2.625 2,350,000 5,996,750 2.5518 0.430 0.430 0.435 0.430 0.452 13,650,741 0.4393 -0.99%
1997-12-22 0 2.525 2.500 2.575 2.450 2.575 2,876,000 7,217,450 2.5095 0.435 0.430 0.443 0.422 0.443 16,706,183 0.4320 -2.88%
1997-12-19 0 2.600 2.600 2.650 2.550 2.650 529,000 1,380,150 2.6090 0.448 0.448 0.456 0.439 0.456 3,072,869 0.4491 -3.70%
1997-12-18 0 2.700 2.650 2.700 2.650 2.725 1,012,000 2,726,000 2.6937 0.465 0.456 0.465 0.456 0.469 5,878,532 0.4637 0.93%
1997-12-17 0 2.675 2.675 2.700 2.650 2.775 1,252,000 3,390,600 2.7081 0.461 0.461 0.465 0.456 0.478 7,272,650 0.4662 0.00%
1997-12-16 0 2.675 2.675 2.700 2.650 2.825 1,928,000 5,240,670 2.7182 0.461 0.461 0.465 0.456 0.486 11,199,416 0.4679 -4.46%
1997-12-15 0 2.800 2.800 2.825 2.800 2.975 2,356,000 6,691,100 2.8400 0.482 0.482 0.486 0.482 0.512 13,685,594 0.4889 -3.45%
1997-12-12 0 2.900 2.900 2.925 2.800 2.975 1,928,000 5,515,400 2.8607 0.499 0.499 0.504 0.482 0.512 11,199,416 0.4925 3.57%
1997-12-11 0 2.800 2.800 2.825 2.800 2.900 2,530,000 7,155,050 2.8281 0.482 0.482 0.486 0.482 0.499 14,696,329 0.4869 -4.27%
1997-12-10 0 2.925 2.925 2.950 2.900 3.000 2,002,000 5,861,450 2.9278 0.504 0.504 0.508 0.499 0.516 11,629,269 0.5040 -3.31%
1997-12-09 0 3.025 3.000 3.025 3.000 3.200 718,000 2,181,800 3.0387 0.521 0.516 0.521 0.516 0.551 4,170,737 0.5231 -3.97%
1997-12-08 0 3.150 3.100 3.150 3.100 3.250 3,476,000 11,086,950 3.1896 0.542 0.534 0.542 0.534 0.559 20,191,479 0.5491 -0.79%
1997-12-05 0 3.175 3.150 3.175 3.075 3.225 3,616,000 11,385,150 3.1485 0.547 0.542 0.547 0.529 0.555 21,004,714 0.5420 4.10%
1997-12-04 0 3.050 3.025 3.050 2.850 3.150 6,962,000 21,176,900 3.0418 0.525 0.521 0.525 0.491 0.542 40,441,046 0.5236 7.96%
1997-12-03 0 2.825 2.800 2.850 2.800 3.000 4,562,207 13,325,980 2.9210 0.486 0.482 0.491 0.482 0.516 26,501,066 0.5028 -2.59%
1997-12-02 0 2.900 2.850 2.900 2.550 2.925 6,718,000 18,876,200 2.8098 0.499 0.491 0.499 0.439 0.504 39,023,692 0.4837 6.42%
1997-12-01 0 2.725 2.700 2.850 2.700 2.900 5,548,000 15,721,150 2.8337 0.469 0.465 0.491 0.465 0.499 32,227,366 0.4878 0.00%
1997-11-28 0 2.725 2.700 2.750 2.650 2.750 1,793,000 4,871,394 2.7169 0.469 0.465 0.473 0.456 0.473 10,415,225 0.4677 -2.68%
1997-11-27 0 2.800 2.800 2.850 2.800 2.900 3,228,000 9,264,850 2.8702 0.482 0.482 0.491 0.482 0.499 18,750,890 0.4941 -5.88%
1997-11-26 0 2.975 2.950 2.975 2.925 3.000 1,926,000 5,706,072 2.9627 0.512 0.508 0.512 0.504 0.516 11,187,799 0.5100 0.85%
1997-11-25 0 2.950 2.950 2.975 2.950 3.000 1,032,000 3,061,500 2.9666 0.508 0.508 0.512 0.508 0.516 5,994,708 0.5107 -3.28%
1997-11-24 0 3.050 3.050 3.075 3.050 3.200 1,952,000 6,033,325 3.0908 0.525 0.525 0.529 0.525 0.551 11,338,828 0.5321 -4.69%
1997-11-21 0 3.200 3.200 3.225 3.100 3.200 3,646,000 11,480,100 3.1487 0.551 0.551 0.555 0.534 0.551 21,178,979 0.5421 4.07%
1997-11-20 0 3.075 3.050 3.075 3.025 3.150 4,728,000 14,581,192 3.0840 0.529 0.525 0.529 0.521 0.542 27,464,129 0.5309 0.82%
1997-11-19 0 3.050 3.000 3.050 2.950 3.075 4,778,000 14,430,850 3.0203 0.525 0.516 0.525 0.508 0.529 27,754,570 0.5199 -3.17%
1997-11-18 0 3.150 3.150 3.175 3.150 3.500 5,018,000 16,686,000 3.3252 0.542 0.542 0.547 0.542 0.603 29,148,688 0.5724 -6.67%
1997-11-17 0 3.375 3.350 3.400 3.250 3.425 4,790,488 15,878,399 3.3146 0.581 0.577 0.585 0.559 0.590 27,827,111 0.5706 5.47%
1997-11-14 0 3.200 3.175 3.225 2.975 3.225 5,968,000 18,310,600 3.0681 0.551 0.547 0.555 0.512 0.555 34,667,073 0.5282 10.34%
1997-11-13 0 2.900 2.850 2.900 2.500 2.900 4,268,000 11,777,800 2.7596 0.499 0.491 0.499 0.430 0.499 24,792,069 0.4751 5.45%
1997-11-12 0 2.750 2.725 2.750 2.675 2.900 1,265,000 3,494,100 2.7621 0.473 0.469 0.473 0.461 0.499 7,348,165 0.4755 -5.98%
1997-11-11 0 2.925 2.925 2.975 2.825 3.125 2,342,000 7,005,750 2.9914 0.504 0.504 0.512 0.486 0.538 13,604,270 0.5150 -3.31%
1997-11-10 0 3.025 3.025 3.050 3.000 3.175 2,522,000 7,722,850 3.0622 0.521 0.521 0.525 0.516 0.547 14,649,859 0.5272 -4.72%
1997-11-07 0 3.175 3.175 3.200 2.900 3.275 4,656,000 14,178,900 3.0453 0.547 0.547 0.551 0.499 0.564 27,045,893 0.5243 -3.05%
1997-11-06 0 3.275 3.275 3.300 3.225 3.650 5,596,000 18,929,050 3.3826 0.564 0.564 0.568 0.555 0.628 32,506,189 0.5823 -8.39%
1997-11-05 0 3.575 3.600 3.650 3.475 3.775 5,074,000 18,297,310 3.6061 0.615 0.620 0.628 0.598 0.650 29,473,982 0.6208 -3.38%
1997-11-04 0 3.700 3.600 3.700 3.600 4.000 12,182,000 45,764,372 3.7567 0.637 0.620 0.637 0.620 0.689 70,763,116 0.6467 2.78%
1997-11-03 0 3.600 3.600 3.625 3.500 3.775 10,756,000 39,472,200 3.6698 0.620 0.620 0.624 0.603 0.650 62,479,731 0.6318 5.88%
1997-10-31 0 3.400 3.400 3.425 3.050 3.525 12,079,600 40,518,250 3.3543 0.585 0.585 0.590 0.525 0.607 70,168,293 0.5774 5.43%
1997-10-30 0 3.225 3.200 3.250 2.975 3.225 5,614,000 17,218,600 3.0671 0.555 0.551 0.559 0.512 0.555 32,610,748 0.5280 5.74%
1997-10-29 0 3.050 3.075 3.100 2.800 3.100 11,588,000 35,152,450 3.0335 0.525 0.529 0.534 0.482 0.534 67,312,674 0.5222 22.00%
1997-10-28 0 2.500 2.500 2.525 2.400 2.900 8,330,000 22,000,150 2.6411 0.430 0.430 0.435 0.413 0.499 48,387,519 0.4547 -16.67%
1997-10-27 0 3.000 3.000 3.050 2.900 3.400 8,502,000 26,606,150 3.1294 0.516 0.516 0.525 0.499 0.585 49,386,637 0.5387 -1.64%
1997-10-24 0 3.050 3.000 3.025 2.475 3.050 8,948,000 25,860,800 2.8901 0.525 0.516 0.521 0.426 0.525 51,977,374 0.4975 23.23%
1997-10-23 0 2.475 2.450 2.475 2.000 2.800 12,632,000 29,319,500 2.3210 0.426 0.422 0.426 0.344 0.482 73,377,088 0.3996 -14.66%
1997-10-22 0 2.900 2.875 2.950 2.650 3.150 7,620,000 22,969,500 3.0144 0.499 0.495 0.508 0.456 0.542 44,263,253 0.5189 -2.52%
1997-10-21 0 2.975 2.975 3.000 2.850 3.400 9,732,000 30,437,300 3.1275 0.512 0.512 0.516 0.491 0.585 56,531,493 0.5384 -5.56%
1997-10-20 0 3.150 3.100 3.300 3.100 3.850 12,959,000 45,979,150 3.5480 0.542 0.534 0.568 0.534 0.663 75,276,574 0.6108 -10.00%
1997-10-17 0 3.500 3.450 3.575 2.800 3.675 12,648,000 41,715,350 3.2982 0.603 0.594 0.615 0.482 0.633 73,470,029 0.5678 21.74%
1997-10-16 0 2.875 2.850 2.875 2.500 3.050 6,672,000 18,696,600 2.8022 0.495 0.491 0.495 0.430 0.525 38,756,486 0.4824 10.58%
1997-10-15 0 2.600 2.600 2.675 2.425 3.150 12,977,000 34,831,900 2.6841 0.448 0.448 0.461 0.417 0.542 75,381,133 0.4621 -20.00%
1997-10-14 0 3.250 3.250 3.300 3.225 3.650 9,930,000 34,231,000 3.4472 0.559 0.559 0.568 0.555 0.628 57,681,641 0.5934 -6.47%
1997-10-13 0 3.475 3.400 3.475 3.250 3.950 7,428,000 25,610,450 3.4478 0.598 0.585 0.598 0.559 0.680 43,147,958 0.5935 -12.03%
1997-10-09 0 3.950 3.950 4.100 3.700 4.450 6,322,000 24,731,500 3.9120 0.680 0.680 0.706 0.637 0.766 36,723,397 0.6735 -13.19%
1997-10-08 0 4.550 4.550 4.575 4.550 4.750 1,658,000 7,710,200 4.6503 0.783 0.783 0.788 0.783 0.818 9,631,033 0.8006 -4.21%
1997-10-07 0 4.750 4.750 4.800 4.750 4.900 1,624,000 7,807,692 4.8077 0.818 0.818 0.826 0.818 0.844 9,433,533 0.8277 -3.06%
1997-10-06 0 4.900 4.850 4.900 4.800 5.350 2,200,000 11,039,350 5.0179 0.844 0.835 0.844 0.826 0.921 12,779,417 0.8638 -5.77%
1997-10-03 0 5.200 5.300 5.350 5.100 5.350 1,444,000 7,602,800 5.2651 0.895 0.912 0.921 0.878 0.921 8,387,945 0.9064 -1.89%
1997-09-30 0 5.300 5.150 5.500 5.000 5.400 2,876,000 14,961,800 5.2023 0.912 0.887 0.947 0.861 0.930 16,706,183 0.8956 4.95%
1997-09-29 0 5.050 5.000 5.200 4.950 5.400 4,352,000 22,831,450 5.2462 0.869 0.861 0.895 0.852 0.930 25,280,010 0.9031 -2.88%
1997-09-26 0 5.200 5.200 5.250 5.000 5.400 7,246,000 37,452,000 5.1686 0.895 0.895 0.904 0.861 0.930 42,090,752 0.8898 4.00%
1997-09-25 0 5.000 5.000 5.100 4.300 5.150 5,706,000 26,429,600 4.6319 0.861 0.861 0.878 0.740 0.887 33,145,160 0.7974 16.28%
1997-09-24 0 4.300 4.225 4.250 3.950 4.450 4,294,000 18,284,100 4.2581 0.740 0.727 0.732 0.680 0.766 24,943,098 0.7330 2.38%
1997-09-23 0 4.200 4.175 4.200 4.150 4.500 8,988,000 38,721,800 4.3082 0.723 0.719 0.723 0.714 0.775 52,209,727 0.7417 -6.67%
1997-09-22 0 4.500 4.500 4.600 4.500 5.450 7,404,000 35,318,800 4.7702 0.775 0.775 0.792 0.775 0.938 43,008,547 0.8212 -17.43%
1997-09-19 0 5.450 5.400 5.450 5.400 5.900 4,854,760 27,297,732 5.6229 0.938 0.930 0.938 0.930 1.016 28,200,455 0.9680 -5.22%
1997-09-18 0 5.750 5.750 5.800 5.550 6.250 11,998,000 69,043,400 5.7546 0.990 0.990 0.998 0.955 1.076 69,694,293 0.9907 -4.17%
1997-09-16 0 6.000 5.950 6.000 5.700 6.300 28,972,020 173,331,414 5.9827 1.033 1.024 1.033 0.981 1.085 168,293,419 1.0299 6.19%
1997-09-15 0 5.650 5.650 5.700 5.550 5.850 14,942,000 85,421,300 5.7169 0.973 0.973 0.981 0.955 1.007 86,795,476 0.9842 4.63%
1997-09-12 0 5.400 5.350 5.400 5.100 5.500 5,707,932 30,554,474 5.3530 0.930 0.921 0.930 0.878 0.947 33,156,383 0.9215 1.89%
1997-09-11 0 5.300 5.250 5.300 5.000 5.500 4,386,000 23,000,600 5.2441 0.912 0.904 0.912 0.861 0.947 25,477,510 0.9028 -0.93%
1997-09-10 0 5.350 5.350 5.400 5.300 6.100 8,144,000 45,548,700 5.5929 0.921 0.921 0.930 0.912 1.050 47,307,078 0.9628 -6.14%
1997-09-09 0 5.700 5.650 5.800 5.150 5.850 20,626,900 114,113,955 5.5323 0.981 0.973 0.998 0.887 1.007 119,818,070 0.9524 8.57%
1997-09-08 0 5.250 5.250 5.300 4.350 5.300 13,120,000 64,747,700 4.9350 0.904 0.904 0.912 0.749 0.912 76,211,795 0.8496 22.09%
1997-09-05 0 4.300 4.300 4.325 3.850 4.575 4,534,000 19,008,600 4.1925 0.740 0.740 0.745 0.663 0.788 26,337,216 0.7217 -3.91%
1997-09-04 0 4.475 4.400 4.475 4.400 4.950 8,218,000 38,011,200 4.6254 0.770 0.757 0.770 0.757 0.852 47,736,931 0.7963 -8.67%
1997-09-03 0 4.900 4.875 4.900 4.200 4.900 19,652,000 91,856,150 4.6741 0.844 0.839 0.844 0.723 0.844 114,155,046 0.8047 30.67%
1997-09-02 0 3.750 3.750 3.825 3.400 5.400 15,618,000 60,520,450 3.8750 0.646 0.646 0.658 0.585 0.930 90,722,242 0.6671 -22.28%
1997-09-01 0 4.825 4.825 4.850 4.800 5.700 8,530,000 45,617,000 5.3478 0.831 0.831 0.835 0.826 0.981 49,549,284 0.9206 -7.21%
1997-08-29 0 5.200 5.200 5.400 4.700 5.650 15,818,000 84,775,900 5.3595 0.895 0.895 0.930 0.809 0.973 91,884,007 0.9226 -7.96%
1997-08-28 0 5.650 5.600 5.650 5.500 6.600 11,418,000 67,903,800 5.9471 0.973 0.964 0.973 0.947 1.136 66,325,174 1.0238 -11.02%
1997-08-27 0 6.350 6.300 6.350 6.200 6.750 7,852,999 49,823,194 6.3445 1.093 1.085 1.093 1.067 1.162 45,616,704 1.0922 0.79%
1997-08-26 0 6.300 6.200 6.350 6.150 6.900 14,163,723 92,338,338 6.5194 1.085 1.067 1.093 1.059 1.188 82,274,600 1.1223 -5.97%
1997-08-25 0 6.700 6.650 6.700 6.100 6.900 25,193,640 166,873,546 6.6236 1.153 1.145 1.153 1.050 1.188 146,345,467 1.1403 9.84%
1997-08-22 0 6.100 6.050 6.100 4.950 6.250 42,092,534 240,599,453 5.7160 1.050 1.042 1.050 0.852 1.076 244,508,199 0.9840 22.00%
1997-08-21 0 5.000 4.900 5.000 4.850 5.250 32,037,520 160,338,770 5.0047 0.861 0.844 0.861 0.835 0.904 186,100,374 0.8616 5.82%
1997-08-20 0 4.725 4.700 4.750 4.300 4.750 13,252,000 61,195,300 4.6178 0.813 0.809 0.818 0.740 0.818 76,978,560 0.7950 11.18%
1997-08-19 0 4.250 - 4.250 4.150 4.700 11,006,000 48,400,300 4.3976 0.732 - 0.732 0.714 0.809 63,931,937 0.7571 -10.99%
1997-08-15 0 4.775 4.775 4.825 4.600 5.100 13,060,000 63,273,632 4.8448 0.822 0.822 0.831 0.792 0.878 75,863,266 0.8340 -4.02%
1997-08-14 0 4.975 4.950 5.000 4.675 5.200 99,164,000 458,391,850 4.6226 0.856 0.852 0.861 0.805 0.895 576,026,406 0.7958 4.74%
1997-08-13 1 4.750 - - - - 0 0 - 0.818 - - - - 0 - 0.00%
1997-08-12 0 4.750 4.750 4.800 4.650 4.925 8,342,746 39,775,665 4.7677 0.818 0.818 0.826 0.801 0.848 48,461,559 0.8208 1.06%
1997-08-11 0 4.700 4.675 4.700 4.150 4.750 9,182,000 41,574,050 4.5278 0.809 0.805 0.809 0.714 0.818 53,336,639 0.7795 5.62%
1997-08-08 0 4.450 4.425 4.475 4.300 4.550 9,478,000 41,811,350 4.4114 0.766 0.762 0.770 0.740 0.783 55,056,051 0.7594 -2.73%
1997-08-07 0 4.575 4.525 4.550 4.350 4.850 29,827,332 136,172,561 4.5654 0.788 0.779 0.783 0.749 0.835 173,261,777 0.7859 -2.66%
1997-08-06 0 4.700 4.650 4.700 4.000 4.950 47,109,237 215,562,458 4.5758 0.809 0.801 0.809 0.689 0.852 273,649,354 0.7877 18.24%
1997-08-05 0 3.975 3.975 4.000 3.300 3.975 40,562,985 151,873,662 3.7441 0.684 0.684 0.689 0.568 0.684 235,623,316 0.6446 22.31%
1997-08-04 0 3.250 3.250 3.275 2.750 3.300 25,028,000 76,915,850 3.0732 0.559 0.559 0.564 0.473 0.568 145,383,293 0.5291 16.07%
1997-08-01 0 2.800 2.775 2.800 2.625 2.800 18,736,000 50,963,450 2.7201 0.482 0.478 0.482 0.452 0.482 108,834,161 0.4683 5.66%
1997-07-31 0 2.650 2.650 2.675 2.500 2.700 22,365,005 58,487,713 2.6151 0.456 0.456 0.461 0.430 0.465 129,914,419 0.4502 7.07%
1997-07-30 0 2.475 2.475 2.500 2.325 2.500 7,222,000 17,563,350 2.4319 0.426 0.426 0.430 0.400 0.430 41,951,340 0.4187 7.61%
1997-07-29 0 2.300 2.300 2.350 2.300 2.425 7,668,000 18,042,100 2.3529 0.396 0.396 0.405 0.396 0.417 44,542,077 0.4051 -2.13%
1997-07-28 0 2.350 2.325 2.400 2.300 2.625 8,842,000 21,232,950 2.4014 0.405 0.400 0.413 0.396 0.452 51,361,638 0.4134 -7.84%
1997-07-25 0 2.550 2.525 2.550 2.450 2.575 24,989,275 62,947,560 2.5190 0.439 0.435 0.439 0.422 0.443 145,158,347 0.4336 5.15%
1997-07-24 0 2.425 2.425 2.475 2.150 2.575 32,863,817 78,116,588 2.3770 0.417 0.417 0.426 0.370 0.443 190,900,190 0.4092 8.99%
1997-07-23 0 2.225 2.200 2.250 2.175 2.325 15,459,000 34,671,375 2.2428 0.383 0.379 0.387 0.374 0.400 89,798,639 0.3861 1.14%
1997-07-22 0 2.200 2.250 2.275 1.990 2.250 19,668,100 40,806,685 2.0748 0.379 0.387 0.392 0.343 0.387 114,248,568 0.3572 10.00%
1997-07-21 0 2.000 2.000 2.025 1.950 2.125 9,168,000 18,515,340 2.0196 0.344 0.344 0.349 0.336 0.366 53,255,315 0.3477 -4.76%
1997-07-18 0 2.100 2.075 2.100 1.730 2.125 56,231,039 110,263,214 1.9609 0.362 0.357 0.362 0.298 0.366 326,636,313 0.3376 17.98%
1997-07-17 0 1.780 1.740 1.780 1.690 1.810 15,104,000 26,527,280 1.7563 0.306 0.300 0.306 0.291 0.312 87,736,506 0.3024 2.30%
1997-07-16 0 1.740 1.740 1.750 1.660 1.780 18,880,000 32,404,880 1.7164 0.300 0.300 0.301 0.286 0.306 109,670,632 0.2955 -0.57%
1997-07-15 0 1.750 1.740 1.750 1.580 1.760 23,916,000 40,704,640 1.7020 0.301 0.300 0.301 0.272 0.303 138,923,879 0.2930 10.76%
1997-07-14 0 1.580 1.560 1.600 1.560 1.670 5,202,000 8,452,360 1.6248 0.272 0.269 0.275 0.269 0.287 30,217,512 0.2797 -1.86%
1997-07-11 0 1.610 1.600 1.610 1.530 1.610 3,192,000 4,987,960 1.5626 0.277 0.275 0.277 0.263 0.277 18,541,772 0.2690 6.62%
1997-07-10 0 1.510 1.500 1.510 1.470 1.560 2,222,000 3,342,220 1.5041 0.260 0.258 0.260 0.253 0.269 12,907,211 0.2589 2.03%
1997-07-09 0 1.480 1.470 1.480 1.480 1.610 4,118,000 6,341,360 1.5399 0.255 0.253 0.255 0.255 0.277 23,920,745 0.2651 -8.07%
1997-07-08 0 1.610 1.610 1.620 1.600 1.700 9,546,000 15,759,700 1.6509 0.277 0.277 0.279 0.275 0.293 55,451,052 0.2842 -2.42%
1997-07-07 0 1.650 1.650 1.660 1.630 1.760 30,808,000 52,364,020 1.6997 0.284 0.284 0.286 0.281 0.303 178,958,307 0.2926 1.23%
1997-07-04 0 1.630 1.630 1.640 1.450 1.630 13,650,000 20,764,560 1.5212 0.281 0.281 0.282 0.250 0.281 79,290,473 0.2619 12.41%
1997-07-03 0 1.450 1.450 1.460 1.430 1.470 1,414,000 2,051,000 1.4505 0.250 0.250 0.251 0.246 0.253 8,213,680 0.2497 2.11%
1997-06-27 0 1.420 - 1.430 1.400 1.510 4,018,000 5,862,340 1.4590 0.244 - 0.246 0.241 0.260 23,339,862 0.2512 -3.40%
1997-06-26 0 1.470 1.470 1.490 1.460 1.560 6,218,000 9,338,520 1.5019 0.253 0.253 0.257 0.251 0.269 36,119,279 0.2585 -5.77%
1997-06-25 0 1.560 1.520 1.560 1.500 1.560 5,606,000 8,596,800 1.5335 0.269 0.262 0.269 0.258 0.269 32,564,278 0.2640 4.00%
1997-06-24 0 1.500 1.480 1.510 1.450 1.510 2,134,000 3,138,020 1.4705 0.258 0.255 0.260 0.250 0.260 12,396,034 0.2531 2.04%
1997-06-23 0 1.470 1.450 1.470 1.440 1.500 2,676,000 3,911,220 1.4616 0.253 0.250 0.253 0.248 0.258 15,544,418 0.2516 2.08%
1997-06-20 0 1.440 1.440 1.470 1.440 1.520 5,220,000 7,768,540 1.4882 0.248 0.248 0.253 0.248 0.262 30,322,071 0.2562 0.00%
1997-06-19 0 1.440 1.440 1.450 1.400 1.470 1,752,000 2,539,540 1.4495 0.248 0.248 0.250 0.241 0.253 10,177,063 0.2495 -0.69%
1997-06-18 0 1.450 1.440 1.450 1.420 1.470 1,210,000 1,737,400 1.4359 0.250 0.248 0.250 0.244 0.253 7,028,679 0.2472 0.00%
1997-06-17 0 1.450 1.450 1.460 1.440 1.500 3,722,000 5,427,780 1.4583 0.250 0.250 0.251 0.248 0.258 21,620,450 0.2510 1.40%
1997-06-16 0 1.430 1.430 1.440 1.420 1.480 3,586,000 5,162,360 1.4396 0.246 0.246 0.248 0.244 0.255 20,830,449 0.2478 2.88%
1997-06-13 0 1.390 1.370 1.390 1.320 1.390 2,530,000 3,473,040 1.3727 0.239 0.236 0.239 0.227 0.239 14,696,329 0.2363 3.73%
1997-06-12 0 1.360 1.290 1.360 1.310 1.470 908,000 1,240,660 1.3664 0.231 0.219 0.231 0.222 0.249 5,353,136 0.2318 -7.48%
1997-06-11 0 1.470 1.450 1.470 1.450 1.500 1,568,000 2,304,720 1.4698 0.249 0.246 0.249 0.246 0.254 9,244,183 0.2493 -0.68%
1997-06-10 0 1.480 1.480 1.500 1.480 1.530 1,908,000 2,876,860 1.5078 0.251 0.251 0.254 0.251 0.260 11,248,661 0.2558 -3.27%
1997-06-06 0 1.530 1.520 1.530 1.510 1.570 2,782,000 4,267,700 1.5340 0.260 0.258 0.260 0.256 0.266 16,401,350 0.2602 0.66%
1997-06-05 0 1.520 1.520 1.530 1.520 1.550 2,298,000 3,534,200 1.5379 0.258 0.258 0.260 0.258 0.263 13,547,916 0.2609 -1.30%
1997-06-04 0 1.540 1.540 1.550 1.520 1.590 4,822,000 7,465,140 1.5481 0.261 0.261 0.263 0.258 0.270 28,428,220 0.2626 -1.91%
1997-06-03 0 1.570 1.560 1.570 1.560 1.590 2,450,000 3,849,540 1.5712 0.266 0.265 0.266 0.265 0.270 14,444,036 0.2665 -1.26%
1997-06-02 0 1.590 1.580 1.600 1.580 1.650 2,530,000 4,092,700 1.6177 0.270 0.268 0.271 0.268 0.280 14,915,678 0.2744 -0.62%
1997-05-30 0 1.600 1.590 1.620 1.600 1.690 1,904,000 3,112,420 1.6347 0.271 0.270 0.275 0.271 0.287 11,225,079 0.2773 -1.84%
1997-05-29 0 1.630 1.620 1.630 1.620 1.650 2,146,000 3,513,400 1.6372 0.276 0.275 0.276 0.275 0.280 12,651,796 0.2777 -0.61%
1997-05-28 0 1.640 1.640 1.660 1.640 1.670 1,840,000 3,039,600 1.6520 0.278 0.278 0.282 0.278 0.283 10,847,766 0.2802 -2.96%
1997-05-27 0 1.690 1.670 1.690 1.650 1.720 4,162,000 6,966,580 1.6739 0.287 0.283 0.287 0.280 0.292 24,537,174 0.2839 0.00%
1997-05-26 0 1.690 1.690 1.700 1.660 1.740 8,506,000 14,512,200 1.7061 0.287 0.287 0.288 0.282 0.295 50,147,333 0.2894 0.00%
1997-05-23 0 1.690 1.690 1.700 1.600 1.700 7,404,000 12,308,280 1.6624 0.287 0.287 0.288 0.271 0.288 43,650,465 0.2820 6.29%
1997-05-22 0 1.590 1.590 1.600 1.560 1.620 2,526,000 4,034,580 1.5972 0.270 0.270 0.271 0.265 0.275 14,892,095 0.2709 -0.62%
1997-05-21 0 1.600 1.590 1.600 1.570 1.620 1,582,000 2,533,420 1.6014 0.271 0.270 0.271 0.266 0.275 9,326,720 0.2716 -1.23%
1997-05-20 0 1.620 1.610 1.620 1.520 1.630 1,534,000 2,412,160 1.5725 0.275 0.273 0.275 0.258 0.276 9,043,735 0.2667 3.85%
1997-05-19 0 1.560 1.550 1.570 1.560 1.630 1,096,000 1,754,680 1.6010 0.265 0.263 0.266 0.265 0.276 6,461,495 0.2716 -3.11%
1997-05-16 0 1.610 1.600 1.610 1.600 1.650 2,654,000 4,330,040 1.6315 0.273 0.271 0.273 0.271 0.280 15,646,723 0.2767 -0.62%
1997-05-15 0 1.620 1.630 1.650 1.620 1.730 6,624,000 11,086,280 1.6737 0.275 0.276 0.280 0.275 0.293 39,051,956 0.2839 -4.71%
1997-05-14 0 1.700 1.690 1.700 1.690 1.770 17,193,500 29,870,455 1.7373 0.288 0.287 0.288 0.287 0.300 101,364,705 0.2947 0.00%
1997-05-13 0 1.700 1.690 1.700 1.660 1.740 17,144,060 29,259,200 1.7067 0.288 0.287 0.288 0.282 0.295 101,073,230 0.2895 0.59%
1997-05-12 0 1.690 1.680 1.690 1.620 1.720 9,718,000 16,276,180 1.6748 0.287 0.285 0.287 0.275 0.292 57,292,709 0.2841 4.32%
1997-05-09 0 1.620 1.610 1.630 1.600 1.680 7,762,000 12,709,220 1.6374 0.275 0.273 0.276 0.271 0.285 45,761,063 0.2777 1.25%
1997-05-08 0 1.600 1.580 1.600 1.580 1.610 798,000 1,271,160 1.5929 0.271 0.268 0.271 0.268 0.273 4,704,629 0.2702 -0.62%
1997-05-07 0 1.610 1.610 1.630 1.590 1.640 3,120,000 5,049,340 1.6184 0.273 0.273 0.276 0.270 0.278 18,394,037 0.2745 1.26%
1997-05-06 0 1.590 1.590 1.600 1.580 1.610 4,078,000 6,517,040 1.5981 0.270 0.270 0.271 0.268 0.273 24,041,950 0.2711 -0.62%
1997-05-05 0 1.600 1.600 1.610 1.590 1.650 4,152,000 6,676,680 1.6081 0.271 0.271 0.273 0.270 0.280 24,478,219 0.2728 -0.62%
1997-05-02 0 1.610 1.610 1.620 1.610 1.670 4,346,000 7,136,580 1.6421 0.273 0.273 0.275 0.273 0.283 25,621,951 0.2785 -2.42%
1997-05-01 0 1.650 1.650 1.660 1.650 1.740 18,498,000 31,184,240 1.6858 0.280 0.280 0.282 0.280 0.295 109,055,417 0.2859 -0.60%
1997-04-30 0 1.660 1.650 1.660 1.520 1.670 8,274,000 13,252,500 1.6017 0.282 0.280 0.282 0.258 0.283 48,779,572 0.2717 7.79%
1997-04-29 0 1.540 1.530 1.540 1.510 1.600 3,072,000 4,719,640 1.5363 0.261 0.260 0.261 0.256 0.271 18,111,052 0.2606 -2.53%
1997-04-28 0 1.580 1.570 1.580 1.570 1.700 7,454,000 12,187,260 1.6350 0.268 0.266 0.268 0.266 0.288 43,945,241 0.2773 -5.95%
1997-04-25 0 1.680 1.670 1.680 1.600 1.750 22,070,000 37,378,020 1.6936 0.285 0.283 0.285 0.271 0.297 130,114,231 0.2873 5.00%
1997-04-24 0 1.600 1.590 1.600 1.540 1.600 4,288,000 6,757,560 1.5759 0.271 0.270 0.271 0.261 0.271 25,280,010 0.2673 0.00%
1997-04-23 0 1.600 1.590 1.600 1.560 1.600 8,756,000 13,816,820 1.5780 0.271 0.270 0.271 0.265 0.271 51,621,215 0.2677 3.23%
1997-04-22 0 1.550 1.540 1.550 1.500 1.580 6,318,000 9,680,320 1.5322 0.263 0.261 0.263 0.254 0.268 37,247,925 0.2599 4.03%
1997-04-21 0 1.490 1.470 1.490 1.470 1.520 1,598,000 2,380,340 1.4896 0.253 0.249 0.253 0.249 0.258 9,421,049 0.2527 1.36%
1997-04-18 0 1.470 1.470 1.480 1.460 1.480 1,160,000 1,705,260 1.4701 0.249 0.249 0.251 0.248 0.251 6,838,809 0.2494 0.00%
1997-04-17 0 1.470 1.460 1.470 1.460 1.520 2,920,000 4,353,400 1.4909 0.249 0.248 0.249 0.248 0.258 17,214,932 0.2529 -0.68%
1997-04-16 0 1.480 1.480 1.490 1.480 1.530 3,668,000 5,510,120 1.5022 0.251 0.251 0.253 0.251 0.260 21,624,785 0.2548 1.37%
1997-04-15 0 1.460 1.440 1.460 1.450 1.490 2,114,000 3,119,840 1.4758 0.248 0.244 0.248 0.246 0.253 12,463,139 0.2503 -0.68%
1997-04-14 0 1.470 1.460 1.470 1.450 1.490 2,634,000 3,856,020 1.4639 0.249 0.248 0.249 0.246 0.253 15,528,812 0.2483 -2.00%
1997-04-11 0 1.500 1.490 1.500 1.470 1.520 6,600,000 9,864,260 1.4946 0.254 0.253 0.254 0.249 0.258 38,910,463 0.2535 3.45%
1997-04-10 0 1.450 1.440 1.450 1.370 1.450 2,744,000 3,869,220 1.4101 0.246 0.244 0.246 0.232 0.246 16,177,320 0.2392 5.07%
1997-04-09 0 1.380 1.370 1.380 1.380 1.410 758,000 1,051,200 1.3868 0.234 0.232 0.234 0.234 0.239 4,468,808 0.2352 -1.43%
1997-04-08 0 1.400 1.380 1.410 1.360 1.400 1,200,000 1,653,180 1.3777 0.237 0.234 0.239 0.231 0.237 7,074,630 0.2337 2.94%
1997-04-07 0 1.360 1.360 1.370 1.360 1.380 844,000 1,154,480 1.3679 0.231 0.231 0.232 0.231 0.234 4,975,823 0.2320 0.74%
1997-04-04 0 1.350 1.340 1.350 1.340 1.360 312,000 421,500 1.3510 0.229 0.227 0.229 0.227 0.231 1,839,404 0.2292 -3.57%
1997-04-03 0 1.400 1.350 1.400 1.350 1.400 2,190,685 3,018,964 1.3781 0.237 0.229 0.237 0.229 0.237 12,915,238 0.2338 0.72%
1997-04-02 0 1.390 1.380 1.390 1.390 1.420 2,488,000 3,487,160 1.4016 0.236 0.234 0.236 0.236 0.241 14,668,066 0.2377 0.72%
1997-04-01 0 1.380 1.360 1.380 1.370 1.400 1,522,000 2,105,020 1.3831 0.234 0.231 0.234 0.232 0.237 8,972,989 0.2346 -5.48%
1997-03-27 0 1.460 1.460 1.470 1.450 1.500 1,390,000 2,051,700 1.4760 0.248 0.248 0.249 0.246 0.254 8,194,779 0.2504 -2.67%
1997-03-26 0 1.500 1.490 1.510 1.470 1.520 2,014,000 3,009,820 1.4944 0.254 0.253 0.256 0.249 0.258 11,873,587 0.2535 1.35%
1997-03-25 0 1.480 1.480 1.490 1.480 1.510 1,154,000 1,728,300 1.4977 0.251 0.251 0.253 0.251 0.256 6,803,436 0.2540 -2.63%
1997-03-24 0 1.520 1.500 1.520 1.470 1.530 1,055,055 1,585,110 1.5024 0.258 0.254 0.258 0.249 0.260 6,220,103 0.2548 4.11%
1997-03-21 0 1.460 1.450 1.460 1.430 1.480 2,174,000 3,152,660 1.4502 0.248 0.246 0.248 0.243 0.251 12,816,871 0.2460 -2.01%
1997-03-20 0 1.490 1.480 1.490 1.490 1.590 4,620,000 7,143,620 1.5462 0.253 0.251 0.253 0.253 0.270 27,237,324 0.2623 -2.61%
1997-03-19 0 1.530 1.520 1.530 1.510 1.560 1,986,000 3,034,800 1.5281 0.260 0.258 0.260 0.256 0.265 11,708,512 0.2592 -1.92%
1997-03-18 0 1.560 1.550 1.560 1.560 1.600 3,274,000 5,161,560 1.5765 0.265 0.263 0.265 0.265 0.271 19,301,948 0.2674 -2.50%
1997-03-17 0 1.600 1.590 1.610 1.580 1.630 4,364,000 7,003,340 1.6048 0.271 0.270 0.273 0.268 0.276 25,728,070 0.2722 2.56%
1997-03-14 0 1.560 1.550 1.570 1.560 1.650 5,154,000 8,250,600 1.6008 0.265 0.263 0.266 0.265 0.280 30,385,535 0.2715 -6.59%
1997-03-13 0 1.670 1.660 1.670 1.640 1.720 5,444,000 9,088,060 1.6694 0.283 0.282 0.283 0.278 0.292 32,095,237 0.2832 -0.60%
1997-03-12 0 1.680 1.660 1.680 1.640 1.810 14,594,424 25,093,878 1.7194 0.285 0.282 0.285 0.278 0.307 86,041,788 0.2916 -4.55%
1997-03-11 0 1.760 1.750 1.760 1.630 1.800 38,758,000 67,099,980 1.7313 0.299 0.297 0.299 0.276 0.305 228,498,748 0.2937 4.76%
1997-03-10 0 1.680 1.670 1.680 1.480 1.690 15,068,750 24,181,028 1.6047 0.285 0.283 0.285 0.251 0.287 88,838,188 0.2722 9.09%
1997-03-07 0 1.540 1.540 1.550 1.490 1.550 7,188,000 10,921,340 1.5194 0.261 0.261 0.263 0.253 0.263 42,377,032 0.2577 0.65%
1997-03-06 0 1.530 1.520 1.530 1.520 1.580 18,018,000 27,909,300 1.5490 0.260 0.258 0.260 0.258 0.268 106,225,565 0.2627 0.66%
1997-03-05 0 1.520 1.520 1.530 1.440 1.550 11,200,000 16,868,560 1.5061 0.258 0.258 0.260 0.244 0.263 66,029,877 0.2555 5.56%
1997-03-04 0 1.440 1.440 1.460 1.440 1.530 9,936,000 14,776,320 1.4871 0.244 0.244 0.248 0.244 0.260 58,577,934 0.2523 -4.64%
1997-03-03 0 1.510 1.510 1.520 1.400 1.520 15,932,000 23,547,780 1.4780 0.256 0.256 0.258 0.237 0.258 93,927,500 0.2507 6.34%
1997-02-28 0 1.420 1.410 1.420 1.400 1.450 8,226,000 11,726,060 1.4255 0.241 0.239 0.241 0.237 0.246 48,496,587 0.2418 2.16%
1997-02-27 0 1.390 1.390 1.400 1.350 1.410 5,528,000 7,667,460 1.3870 0.236 0.236 0.237 0.229 0.239 32,590,461 0.2353 1.46%
1997-02-26 0 1.370 1.360 1.370 1.360 1.390 4,758,000 6,544,700 1.3755 0.232 0.231 0.232 0.231 0.236 28,050,907 0.2333 0.74%
1997-02-25 0 1.360 1.360 1.370 1.350 1.400 5,756,000 7,889,760 1.3707 0.231 0.231 0.232 0.229 0.237 33,934,640 0.2325 0.74%
1997-02-24 0 1.350 1.340 1.350 1.310 1.350 3,682,000 4,921,180 1.3366 0.229 0.227 0.229 0.222 0.229 21,707,322 0.2267 4.65%
1997-02-21 0 1.290 1.290 1.300 1.240 1.310 2,282,000 2,892,800 1.2677 0.219 0.219 0.221 0.210 0.222 13,453,587 0.2150 3.20%
1997-02-20 0 1.250 1.250 1.260 1.210 1.250 1,674,000 2,070,140 1.2366 0.212 0.212 0.214 0.205 0.212 9,869,108 0.2098 1.63%
1997-02-19 0 1.230 1.230 1.240 1.210 1.240 1,280,000 1,568,000 1.2250 0.209 0.209 0.210 0.205 0.210 7,546,272 0.2078 0.00%
1997-02-18 0 1.230 1.230 1.240 1.190 1.250 1,628,000 1,996,000 1.2260 0.209 0.209 0.210 0.202 0.212 9,597,914 0.2080 -2.38%
1997-02-17 0 1.260 1.260 1.270 1.230 1.280 1,604,000 2,006,940 1.2512 0.214 0.214 0.215 0.209 0.217 9,456,422 0.2122 1.61%
1997-02-14 0 1.240 1.230 1.250 1.210 1.270 1,616,000 2,000,220 1.2378 0.210 0.209 0.212 0.205 0.215 9,527,168 0.2099 -2.36%
1997-02-13 0 1.270 1.270 1.280 1.270 1.310 464,000 598,980 1.2909 0.215 0.215 0.217 0.215 0.222 2,735,523 0.2190 -2.31%
1997-02-12 0 1.300 1.300 1.320 1.290 1.320 500,000 652,800 1.3056 0.221 0.221 0.224 0.219 0.224 2,947,762 0.2215 0.78%
1997-02-11 0 1.290 1.290 1.310 1.270 1.300 654,000 847,860 1.2964 0.219 0.219 0.222 0.215 0.221 3,855,673 0.2199 -1.53%
1997-02-10 0 1.310 1.300 1.330 1.300 1.320 556,000 726,460 1.3066 0.222 0.221 0.226 0.221 0.224 3,277,912 0.2216 -1.50%
1997-02-05 0 1.330 1.320 1.330 1.300 1.330 1,014,000 1,343,760 1.3252 0.226 0.224 0.226 0.221 0.226 5,978,062 0.2248 1.53%
1997-02-04 0 1.310 1.310 1.330 1.310 1.340 960,000 1,267,520 1.3203 0.222 0.222 0.226 0.222 0.227 5,659,704 0.2240 -1.50%
1997-02-03 0 1.330 1.330 1.340 1.320 1.380 2,380,000 3,216,860 1.3516 0.226 0.226 0.227 0.224 0.234 14,031,349 0.2293 -2.21%
1997-01-31 0 1.360 1.350 1.360 1.320 1.370 3,369,371 4,548,967 1.3501 0.231 0.229 0.231 0.224 0.232 19,864,210 0.2290 2.26%
1997-01-30 0 1.330 1.330 1.340 1.320 1.380 1,356,000 1,825,880 1.3465 0.226 0.226 0.227 0.224 0.234 7,994,332 0.2284 -2.21%
1997-01-29 0 1.360 1.350 1.370 1.340 1.410 5,450,121 7,526,617 1.3810 0.231 0.229 0.232 0.227 0.239 32,131,323 0.2342 0.00%
1997-01-28 0 1.360 1.360 1.370 1.300 1.360 2,572,000 3,453,800 1.3428 0.231 0.231 0.232 0.221 0.231 15,163,290 0.2278 5.43%
1997-01-27 0 1.290 1.290 1.300 1.290 1.310 812,000 1,055,420 1.2998 0.219 0.219 0.221 0.219 0.222 4,787,166 0.2205 -0.77%
1997-01-24 0 1.300 1.300 1.310 1.280 1.330 1,810,000 2,373,480 1.3113 0.221 0.221 0.222 0.217 0.226 10,670,900 0.2224 0.78%
1997-01-23 0 1.290 1.280 1.300 1.250 1.290 1,448,793 1,840,312 1.2702 0.219 0.217 0.221 0.212 0.219 8,541,395 0.2155 0.00%
1997-01-22 0 1.290 1.280 1.290 1.280 1.310 1,398,000 1,813,640 1.2973 0.219 0.217 0.219 0.217 0.222 8,241,944 0.2201 0.00%
1997-01-21 0 1.290 1.280 1.290 1.290 1.310 1,086,000 1,410,540 1.2988 0.219 0.217 0.219 0.219 0.222 6,402,540 0.2203 -1.53%
1997-01-20 0 1.310 1.310 1.320 1.310 1.350 1,966,000 2,605,680 1.3254 0.222 0.222 0.224 0.222 0.229 11,590,602 0.2248 -2.96%
1997-01-17 0 1.350 1.330 1.350 1.320 1.370 2,748,000 3,700,320 1.3466 0.229 0.226 0.229 0.224 0.232 16,200,902 0.2284 2.27%
1997-01-16 0 1.320 1.320 1.330 1.310 1.360 3,988,000 5,325,040 1.3353 0.224 0.224 0.226 0.222 0.231 23,511,353 0.2265 -2.22%
1997-01-15 0 1.350 1.350 1.360 1.350 1.380 2,371,380 3,217,620 1.3569 0.229 0.229 0.231 0.229 0.234 13,980,529 0.2302 -2.17%
1997-01-14 0 1.380 1.370 1.380 1.370 1.430 2,230,000 3,109,100 1.3942 0.234 0.232 0.234 0.232 0.243 13,147,020 0.2365 0.00%
1997-01-13 0 1.380 1.380 1.390 1.370 1.410 1,680,760 2,326,183 1.3840 0.234 0.234 0.236 0.232 0.239 9,908,962 0.2348 0.00%
1997-01-10 0 1.380 1.370 1.380 1.380 1.420 3,224,000 4,508,320 1.3984 0.234 0.232 0.234 0.234 0.241 19,007,172 0.2372 0.00%
1997-01-09 0 1.380 1.370 1.380 1.340 1.430 4,442,000 6,149,720 1.3844 0.234 0.232 0.234 0.227 0.243 26,187,921 0.2348 -2.82%
1997-01-08 0 1.420 1.410 1.420 1.400 1.460 12,254,000 17,573,480 1.4341 0.241 0.239 0.241 0.237 0.248 72,243,760 0.2433 0.71%
1997-01-07 0 1.410 1.400 1.420 1.390 1.540 16,680,000 24,191,700 1.4503 0.239 0.237 0.241 0.236 0.261 98,337,353 0.2460 -5.37%
1997-01-06 0 1.490 1.480 1.500 1.400 1.530 25,722,685 37,628,200 1.4628 0.253 0.251 0.254 0.237 0.260 151,648,726 0.2481 7.97%
1997-01-03 0 1.380 1.380 1.390 1.360 1.450 16,726,000 23,443,980 1.4016 0.234 0.234 0.236 0.231 0.246 98,608,547 0.2377 0.73%
1997-01-02 0 1.370 1.360 1.370 1.330 1.390 12,517,275 17,167,550 1.3715 0.232 0.231 0.232 0.226 0.236 73,795,904 0.2326 3.79%
1996-12-31 0 1.320 1.310 1.320 1.290 1.330 2,772,000 3,622,200 1.3067 0.224 0.222 0.224 0.219 0.226 16,342,395 0.2216 1.54%
1996-12-30 0 1.300 1.300 1.310 1.260 1.320 4,512,000 5,845,500 1.2955 0.221 0.221 0.222 0.214 0.224 26,600,608 0.2198 3.17%
1996-12-27 0 1.260 1.260 1.270 1.220 1.300 2,760,000 3,523,440 1.2766 0.214 0.214 0.215 0.207 0.221 16,271,648 0.2165 0.00%
1996-12-24 0 1.260 1.260 1.270 1.260 1.280 2,162,000 2,742,340 1.2684 0.214 0.214 0.215 0.214 0.217 12,746,124 0.2152 -1.56%
1996-12-23 0 1.280 1.280 1.290 1.260 1.330 3,664,000 4,769,500 1.3017 0.217 0.217 0.219 0.214 0.226 21,601,203 0.2208 -2.29%
1996-12-20 0 1.310 1.300 1.320 1.260 1.420 4,592,000 6,122,620 1.3333 0.222 0.221 0.224 0.214 0.241 27,072,250 0.2262 -5.07%
1996-12-19 0 1.380 1.360 1.380 1.280 1.380 3,588,000 4,796,020 1.3367 0.234 0.231 0.234 0.217 0.234 21,153,143 0.2267 9.52%
1996-12-18 0 1.260 1.250 1.260 1.250 1.280 1,154,000 1,462,000 1.2669 0.214 0.212 0.214 0.212 0.217 6,803,436 0.2149 0.00%
1996-12-17 0 1.260 1.250 1.260 1.250 1.270 1,988,000 2,505,220 1.2602 0.214 0.212 0.214 0.212 0.215 11,720,303 0.2138 -1.56%
1996-12-16 0 1.280 1.280 1.290 1.280 1.320 3,496,000 4,550,280 1.3016 0.217 0.217 0.219 0.217 0.224 20,610,754 0.2208 -1.54%
1996-12-13 0 1.300 1.290 1.300 1.280 1.320 3,350,000 4,348,200 1.2980 0.221 0.219 0.221 0.217 0.224 19,750,008 0.2202 -2.26%
1996-12-12 0 1.330 1.330 1.340 1.310 1.350 2,740,000 3,654,400 1.3337 0.226 0.226 0.227 0.222 0.229 16,153,738 0.2262 -0.75%
1996-12-11 0 1.340 1.340 1.350 1.330 1.400 7,690,000 10,491,260 1.3643 0.227 0.227 0.229 0.226 0.237 45,336,585 0.2314 -4.29%
1996-12-10 0 1.400 1.390 1.400 1.390 1.440 12,444,386 17,448,681 1.4021 0.237 0.236 0.237 0.236 0.244 73,366,186 0.2378 1.45%
1996-12-09 0 1.380 1.380 1.390 1.280 1.390 13,780,000 18,585,400 1.3487 0.234 0.234 0.236 0.217 0.236 81,240,331 0.2288 6.98%
1996-12-06 0 1.290 1.280 1.290 1.230 1.420 42,188,000 57,000,180 1.3511 0.219 0.217 0.219 0.209 0.241 248,720,398 0.2292 -3.01%
1996-12-05 0 1.330 1.330 1.340 1.210 1.340 11,032,000 14,053,000 1.2738 0.226 0.226 0.227 0.205 0.227 65,039,429 0.2161 9.92%
1996-12-04 0 1.210 1.210 1.220 1.210 1.240 1,940,000 2,365,000 1.2191 0.205 0.205 0.207 0.205 0.210 11,437,318 0.2068 -2.42%
1996-12-03 0 1.240 1.240 1.250 1.240 1.270 3,022,000 3,789,920 1.2541 0.210 0.210 0.212 0.210 0.215 17,816,276 0.2127 -1.59%
1996-12-02 0 1.260 1.250 1.260 1.230 1.280 3,600,000 4,501,720 1.2505 0.214 0.212 0.214 0.209 0.217 21,223,889 0.2121 5.00%
1996-11-29 0 1.200 1.210 1.220 1.120 1.220 2,698,000 3,234,160 1.1987 0.204 0.205 0.207 0.190 0.207 15,906,126 0.2033 -0.83%
1996-11-28 0 1.210 1.200 1.210 1.200 1.240 2,914,000 3,549,800 1.2182 0.205 0.204 0.205 0.204 0.210 17,179,559 0.2066 -2.42%
1996-11-27 0 1.240 1.230 1.240 1.220 1.250 2,566,000 3,171,360 1.2359 0.210 0.209 0.210 0.207 0.212 15,127,916 0.2096 1.64%
1996-11-26 0 1.220 1.220 1.230 1.210 1.270 2,530,000 3,120,840 1.2335 0.207 0.207 0.209 0.205 0.215 14,915,678 0.2092 -2.40%
1996-11-25 0 1.250 1.250 1.260 1.220 1.280 2,752,280 3,429,696 1.2461 0.212 0.212 0.214 0.207 0.217 16,226,135 0.2114 2.46%
1996-11-22 0 1.220 1.220 1.230 1.220 1.270 4,112,000 5,118,260 1.2447 0.207 0.207 0.209 0.207 0.215 24,242,398 0.2111 -0.81%
1996-11-21 0 1.230 1.230 1.240 1.210 1.300 6,476,000 8,080,400 1.2477 0.209 0.209 0.210 0.205 0.221 38,179,418 0.2116 -3.91%
1996-11-20 0 1.280 1.280 1.290 1.280 1.340 10,561,750 13,734,815 1.3004 0.217 0.217 0.219 0.217 0.227 62,267,058 0.2206 0.00%
1996-11-19 0 1.280 1.270 1.280 1.270 1.390 24,670,000 33,027,500 1.3388 0.217 0.215 0.217 0.215 0.236 145,442,595 0.2271 -0.78%
1996-11-18 0 1.290 1.290 1.300 1.220 1.300 26,838,000 34,105,920 1.2708 0.219 0.219 0.221 0.207 0.221 158,224,093 0.2156 9.32%
1996-11-15 0 1.180 1.180 1.190 1.120 1.200 18,820,638 21,963,708 1.1670 0.200 0.200 0.202 0.190 0.204 110,957,537 0.1979 4.42%
1996-11-14 0 1.130 1.120 1.130 1.060 1.130 8,694,000 9,543,380 1.0977 0.192 0.190 0.192 0.180 0.192 51,255,692 0.1862 6.60%
1996-11-13 0 1.060 1.060 1.070 1.060 1.070 758,000 805,200 1.0623 0.180 0.180 0.181 0.180 0.181 4,468,808 0.1802 0.00%
1996-11-12 0 1.060 1.050 1.070 1.060 1.080 908,000 966,760 1.0647 0.180 0.178 0.181 0.180 0.183 5,353,136 0.1806 -0.93%
1996-11-11 0 1.070 1.060 1.080 1.060 1.090 710,000 760,100 1.0706 0.181 0.180 0.183 0.180 0.185 4,185,823 0.1816 0.00%
1996-11-08 0 1.070 1.070 1.080 1.070 1.090 980,000 1,056,220 1.0778 0.181 0.181 0.183 0.181 0.185 5,777,614 0.1828 -1.83%
1996-11-07 0 1.090 1.090 1.100 1.070 1.120 1,892,121 2,056,825 1.0870 0.185 0.185 0.187 0.181 0.190 11,155,046 0.1844 -1.80%
1996-11-06 0 1.110 1.110 1.120 1.100 1.130 2,324,000 2,589,220 1.1141 0.188 0.188 0.190 0.187 0.192 13,701,199 0.1890 1.83%
1996-11-05 0 1.090 1.080 1.090 1.040 1.120 3,543,393 3,864,899 1.0907 0.185 0.183 0.185 0.176 0.190 20,890,161 0.1850 1.87%
1996-11-04 0 1.070 1.060 1.070 1.070 1.120 3,650,000 3,977,800 1.0898 0.181 0.180 0.181 0.181 0.190 21,518,665 0.1849 -1.83%
1996-11-01 0 1.090 1.090 1.100 1.050 1.100 4,500,000 4,818,300 1.0707 0.185 0.185 0.187 0.178 0.187 26,529,861 0.1816 0.00%
1996-10-31 0 1.090 1.080 1.090 1.090 1.110 2,324,000 2,555,380 1.0996 0.185 0.183 0.185 0.185 0.188 13,701,199 0.1865 -1.80%
1996-10-30 0 1.110 1.110 1.120 1.100 1.130 1,874,000 2,076,540 1.1081 0.188 0.188 0.190 0.187 0.192 11,048,213 0.1880 0.00%
1996-10-29 0 1.110 1.110 1.120 1.100 1.130 596,000 664,720 1.1153 0.188 0.188 0.190 0.187 0.192 3,513,733 0.1892 -1.77%
1996-10-28 0 1.130 1.110 1.140 1.130 1.160 610,828 697,703 1.1422 0.192 0.188 0.193 0.192 0.197 3,601,152 0.1937 -0.88%
1996-10-25 0 1.140 1.140 1.150 1.140 1.170 308,000 353,620 1.1481 0.193 0.193 0.195 0.193 0.198 1,815,822 0.1947 -1.72%
1996-10-24 0 1.160 1.150 1.160 1.150 1.180 1,322,000 1,541,020 1.1657 0.197 0.195 0.197 0.195 0.200 7,793,884 0.1977 0.00%
1996-10-23 0 1.160 1.160 1.170 1.140 1.180 718,000 830,320 1.1564 0.197 0.197 0.198 0.193 0.200 4,232,987 0.1962 0.87%
1996-10-22 0 1.150 1.140 1.150 1.130 1.150 766,000 873,760 1.1407 0.195 0.193 0.195 0.192 0.195 4,515,972 0.1935 0.00%
1996-10-18 0 1.150 1.150 1.160 1.150 1.170 1,020,000 1,179,300 1.1562 0.195 0.195 0.197 0.195 0.198 6,013,435 0.1961 -0.86%
1996-10-17 0 1.160 1.150 1.160 1.130 1.170 958,000 1,113,500 1.1623 0.197 0.195 0.197 0.192 0.198 5,647,913 0.1972 2.65%
1996-10-16 0 1.130 1.130 1.160 1.130 1.180 2,102,000 2,436,660 1.1592 0.192 0.192 0.197 0.192 0.200 12,392,393 0.1966 -3.42%
1996-10-15 0 1.170 1.160 1.170 1.170 1.190 1,014,000 1,194,580 1.1781 0.198 0.197 0.198 0.198 0.202 5,978,062 0.1998 -1.68%
1996-10-14 0 1.190 1.180 1.190 1.180 1.200 690,000 822,700 1.1923 0.202 0.200 0.202 0.200 0.204 4,067,912 0.2022 1.71%
1996-10-11 0 1.170 1.170 1.180 1.170 1.190 900,000 1,063,500 1.1817 0.198 0.198 0.200 0.198 0.202 5,305,972 0.2004 -2.50%
1996-10-10 0 1.200 1.180 1.200 1.170 1.200 1,912,000 2,261,120 1.1826 0.204 0.200 0.204 0.198 0.204 11,272,243 0.2006 1.69%
1996-10-09 0 1.180 1.170 1.180 1.170 1.200 2,366,000 2,801,540 1.1841 0.200 0.198 0.200 0.198 0.204 13,948,812 0.2008 0.00%
1996-10-08 0 1.180 1.180 1.200 1.180 1.250 6,410,000 7,787,260 1.2149 0.200 0.200 0.204 0.200 0.212 37,790,314 0.2061 -5.60%
1996-10-07 0 1.250 1.250 1.260 1.220 1.260 12,674,000 15,734,120 1.2414 0.212 0.212 0.214 0.207 0.214 74,719,881 0.2106 6.84%
1996-10-04 0 1.170 1.160 1.170 1.150 1.240 14,310,000 17,208,820 1.2026 0.198 0.197 0.198 0.195 0.210 84,364,959 0.2040 4.46%
1996-10-03 0 1.120 1.120 1.130 1.070 1.120 2,200,000 2,425,720 1.1026 0.190 0.190 0.192 0.181 0.190 12,970,154 0.1870 3.70%
1996-10-02 0 1.130 1.130 1.140 1.110 1.130 2,158,053 2,430,616 1.1263 0.183 0.183 0.185 0.180 0.183 13,311,876 0.1826 0.89%
1996-10-01 0 1.120 1.120 1.130 1.120 1.120 1,536,000 1,720,320 1.1200 0.182 0.182 0.183 0.182 0.182 9,474,763 0.1816 0.00%
1996-09-30 0 1.120 1.110 1.120 1.100 1.130 1,062,000 1,177,400 1.1087 0.182 0.180 0.182 0.178 0.183 6,550,911 0.1797 1.82%
1996-09-27 0 1.100 1.090 1.110 1.100 1.110 556,000 612,260 1.1012 0.178 0.177 0.180 0.178 0.180 3,429,667 0.1785 0.92%
1996-09-26 0 1.090 1.090 1.100 1.080 1.110 876,000 961,640 1.0978 0.177 0.177 0.178 0.175 0.180 5,403,576 0.1780 0.00%
1996-09-25 0 1.090 1.090 1.100 1.080 1.100 966,001 1,054,641 1.0918 0.177 0.177 0.178 0.175 0.178 5,958,744 0.1770 -1.80%
1996-09-24 0 1.110 1.100 1.110 1.100 1.110 376,000 413,840 1.1006 0.180 0.178 0.180 0.178 0.180 2,319,343 0.1784 0.00%
1996-09-23 0 1.110 1.100 1.110 1.100 1.130 1,454,000 1,619,900 1.1141 0.180 0.178 0.180 0.178 0.183 8,968,949 0.1806 -0.89%
1996-09-20 0 1.120 1.110 1.130 1.080 1.130 1,690,000 1,862,960 1.1023 0.182 0.180 0.183 0.175 0.183 10,424,707 0.1787 4.67%
1996-09-19 0 1.070 1.060 1.070 1.060 1.080 254,000 271,820 1.0702 0.173 0.172 0.173 0.172 0.175 1,566,790 0.1735 0.00%
1996-09-18 0 1.070 1.070 1.080 1.070 1.070 584,000 624,880 1.0700 0.173 0.173 0.175 0.173 0.173 3,602,384 0.1735 0.00%
1996-09-17 0 1.070 1.060 1.080 1.070 1.080 962,000 1,029,360 1.0700 0.173 0.172 0.175 0.173 0.175 5,934,064 0.1735 0.00%
1996-09-16 0 1.070 1.070 1.080 1.070 1.080 1,084,000 1,161,040 1.0711 0.173 0.173 0.175 0.173 0.175 6,686,617 0.1736 0.00%
1996-09-13 0 1.070 1.060 1.070 1.050 1.080 790,000 846,200 1.0711 0.173 0.172 0.173 0.170 0.175 4,873,088 0.1736 0.94%
1996-09-12 0 1.060 1.060 1.070 1.060 1.070 592,000 633,240 1.0697 0.172 0.172 0.173 0.172 0.173 3,651,732 0.1734 -0.93%
1996-09-11 0 1.070 1.060 1.070 1.060 1.070 272,000 290,120 1.0666 0.173 0.172 0.173 0.172 0.173 1,677,823 0.1729 -0.93%
1996-09-10 0 1.080 1.070 1.080 1.070 1.090 658,000 709,180 1.0778 0.175 0.173 0.175 0.173 0.177 4,058,850 0.1747 0.93%
1996-09-09 0 1.070 1.070 1.080 1.070 1.070 540,000 577,800 1.0700 0.173 0.173 0.175 0.173 0.173 3,330,971 0.1735 0.00%
1996-09-06 0 1.070 1.060 1.080 1.060 1.070 430,000 458,720 1.0668 0.173 0.172 0.175 0.172 0.173 2,652,440 0.1729 0.00%
1996-09-05 0 1.070 1.060 1.070 1.070 1.070 880,000 941,600 1.0700 0.173 0.172 0.173 0.173 0.173 5,428,250 0.1735 0.00%
1996-09-04 0 1.070 1.070 1.080 1.060 1.080 668,000 713,760 1.0685 0.173 0.173 0.175 0.172 0.175 4,120,535 0.1732 1.90%
1996-09-03 0 1.050 1.050 1.060 1.050 1.090 1,042,000 1,112,180 1.0674 0.170 0.170 0.172 0.170 0.177 6,427,541 0.1730 -1.87%
1996-09-02 0 1.070 1.070 1.090 1.050 1.070 418,000 445,500 1.0658 0.173 0.173 0.177 0.170 0.173 2,578,419 0.1728 0.00%
1996-08-30 0 1.070 1.070 1.080 1.070 1.090 652,726 701,473 1.0747 0.173 0.173 0.175 0.173 0.177 4,026,318 0.1742 -0.93%
1996-08-29 0 1.080 1.070 1.090 1.040 1.090 5,688,000 5,993,540 1.0537 0.175 0.173 0.177 0.169 0.177 35,086,233 0.1708 -0.92%
1996-08-28 0 1.090 1.090 1.100 1.070 1.100 2,522,000 2,749,180 1.0901 0.177 0.177 0.178 0.173 0.178 15,556,870 0.1767 0.93%
1996-08-27 0 1.080 1.080 1.090 1.070 1.080 970,000 1,047,000 1.0794 0.175 0.175 0.177 0.173 0.175 5,983,412 0.1750 0.00%
1996-08-23 0 1.080 1.060 1.080 1.070 1.140 3,438,000 3,765,080 1.0951 0.175 0.172 0.175 0.173 0.185 21,207,185 0.1775 -2.70%
1996-08-22 0 1.110 1.100 1.110 1.060 1.120 3,870,000 4,241,340 1.0960 0.180 0.178 0.180 0.172 0.182 23,871,962 0.1777 2.78%
1996-08-21 0 1.080 1.080 1.090 1.080 1.120 4,010,000 4,403,220 1.0981 0.175 0.175 0.177 0.175 0.182 24,735,547 0.1780 -3.57%
1996-08-20 0 1.120 1.110 1.120 1.110 1.130 1,682,000 1,887,620 1.1222 0.182 0.180 0.182 0.180 0.183 10,375,359 0.1819 0.00%
1996-08-19 0 1.120 1.110 1.120 1.100 1.140 4,387,323 4,945,942 1.1273 0.182 0.180 0.182 0.178 0.185 27,063,051 0.1828 -4.27%
1996-08-16 0 1.170 1.160 1.170 1.150 1.170 1,934,000 2,248,620 1.1627 0.190 0.188 0.190 0.186 0.190 11,929,813 0.1885 2.63%
1996-08-15 0 1.140 1.140 1.160 1.140 1.200 4,912,000 5,705,560 1.1616 0.185 0.185 0.188 0.185 0.195 30,299,504 0.1883 -3.39%
1996-08-14 0 1.180 1.170 1.180 1.170 1.190 1,510,000 1,772,340 1.1737 0.191 0.190 0.191 0.190 0.193 9,314,383 0.1903 0.85%
1996-08-13 0 1.170 1.170 1.180 1.160 1.200 1,484,000 1,753,140 1.1814 0.190 0.190 0.191 0.188 0.195 9,154,003 0.1915 -3.31%
1996-08-12 0 1.210 1.190 1.210 1.200 1.260 7,484,000 9,224,640 1.2326 0.196 0.193 0.196 0.195 0.204 46,164,797 0.1998 0.00%
1996-08-09 0 1.210 1.200 1.210 1.150 1.210 9,382,538 11,158,401 1.1893 0.196 0.195 0.196 0.186 0.196 57,875,864 0.1928 4.31%
1996-08-08 0 1.160 1.150 1.170 1.150 1.180 3,550,000 4,122,600 1.1613 0.188 0.186 0.190 0.186 0.191 21,898,053 0.1883 0.87%
1996-08-07 0 1.150 1.150 1.160 1.150 1.170 780,000 904,900 1.1601 0.186 0.186 0.188 0.186 0.190 4,811,403 0.1881 -0.86%
1996-08-06 0 1.160 1.150 1.170 1.160 1.190 1,696,000 1,981,460 1.1683 0.188 0.186 0.190 0.188 0.193 10,461,718 0.1894 1.75%
1996-08-05 0 1.140 1.140 1.160 1.140 1.170 1,180,000 1,363,640 1.1556 0.185 0.185 0.188 0.185 0.190 7,278,790 0.1873 -0.87%
1996-08-02 0 1.150 1.140 1.180 1.150 1.180 1,536,000 1,787,600 1.1638 0.186 0.185 0.191 0.186 0.191 9,474,763 0.1887 -1.71%
1996-08-01 0 1.170 1.170 1.180 1.170 1.200 1,893,263 2,229,949 1.1778 0.190 0.190 0.191 0.190 0.195 11,678,528 0.1909 0.00%
1996-07-31 0 1.170 1.170 1.180 1.160 1.180 512,000 596,360 1.1648 0.190 0.190 0.191 0.188 0.191 3,158,254 0.1888 0.00%
1996-07-30 0 1.170 1.130 1.150 1.150 1.180 1,336,000 1,555,160 1.1640 0.190 0.183 0.186 0.186 0.191 8,241,070 0.1887 0.86%
1996-07-29 0 1.160 1.160 1.180 1.160 1.210 1,590,828 1,878,216 1.1807 0.188 0.188 0.191 0.188 0.196 9,812,968 0.1914 -4.13%
1996-07-26 0 1.210 1.200 1.210 1.190 1.210 746,000 894,940 1.1997 0.196 0.195 0.196 0.193 0.196 4,601,675 0.1945 0.83%
1996-07-25 0 1.200 1.200 1.210 1.180 1.210 2,596,000 3,092,400 1.1912 0.195 0.195 0.196 0.191 0.196 16,013,337 0.1931 1.69%
1996-07-24 0 1.180 1.170 1.180 1.160 1.190 944,000 1,109,280 1.1751 0.191 0.190 0.191 0.188 0.193 5,823,032 0.1905 0.00%
1996-07-23 0 1.180 1.180 1.190 1.180 1.210 1,420,000 1,688,800 1.1893 0.191 0.191 0.193 0.191 0.196 8,759,221 0.1928 0.00%
1996-07-22 0 1.180 1.180 1.200 1.180 1.230 1,343,696 1,613,107 1.2005 0.191 0.191 0.195 0.191 0.199 8,288,543 0.1946 -4.07%
1996-07-19 0 1.230 1.220 1.240 1.220 1.230 1,144,000 1,398,780 1.2227 0.199 0.198 0.201 0.198 0.199 7,056,725 0.1982 1.65%
1996-07-18 0 1.210 1.210 1.230 1.200 1.250 1,024,000 1,253,760 1.2244 0.196 0.196 0.199 0.195 0.203 6,316,509 0.1985 1.68%
1996-07-17 0 1.190 1.200 1.220 1.180 1.310 4,408,000 5,613,120 1.2734 0.193 0.195 0.198 0.191 0.212 27,190,597 0.2064 -6.30%
1996-07-16 0 1.270 1.260 1.270 1.220 1.290 3,270,000 4,105,160 1.2554 0.206 0.204 0.206 0.198 0.209 20,170,883 0.2035 0.00%
1996-07-15 0 1.270 1.260 1.270 1.270 1.340 6,646,000 8,696,440 1.3085 0.206 0.204 0.206 0.206 0.217 40,995,623 0.2121 -1.55%
1996-07-12 0 1.290 1.290 1.300 1.230 1.350 15,370,000 19,964,120 1.2989 0.209 0.209 0.211 0.199 0.219 94,809,318 0.2106 4.88%
1996-07-11 0 1.230 1.220 1.230 1.190 1.240 6,334,000 7,720,060 1.2188 0.199 0.198 0.199 0.193 0.201 39,071,062 0.1976 4.24%
1996-07-10 0 1.180 1.180 1.190 1.160 1.230 14,360,000 17,333,520 1.2071 0.191 0.191 0.193 0.188 0.199 88,579,167 0.1957 4.42%
1996-07-09 0 1.130 1.130 1.140 1.120 1.140 1,061,988 1,195,567 1.1258 0.183 0.183 0.185 0.182 0.185 6,550,837 0.1825 0.89%
1996-07-08 0 1.120 1.110 1.120 1.100 1.120 828,000 918,380 1.1092 0.182 0.180 0.182 0.178 0.182 5,107,490 0.1798 -0.88%
1996-07-05 0 1.130 1.110 1.140 1.110 1.150 2,290,000 2,580,340 1.1268 0.183 0.180 0.185 0.180 0.186 14,125,786 0.1827 -0.88%
1996-07-04 0 1.140 1.130 1.140 1.140 1.160 788,000 903,080 1.1460 0.185 0.183 0.185 0.185 0.188 4,860,751 0.1858 0.00%
1996-07-03 0 1.140 1.130 1.160 1.130 1.140 356,000 405,140 1.1380 0.185 0.183 0.188 0.183 0.185 2,195,974 0.1845 0.00%
1996-07-02 0 1.140 1.140 1.150 1.140 1.160 754,000 871,100 1.1553 0.185 0.185 0.186 0.185 0.188 4,651,023 0.1873 -0.87%
1996-07-01 0 1.150 1.140 1.160 1.150 1.180 320,000 370,500 1.1578 0.186 0.185 0.188 0.186 0.191 1,973,909 0.1877 -2.54%
1996-06-28 0 1.180 1.160 1.190 1.130 1.180 2,850,000 3,288,760 1.1540 0.191 0.188 0.193 0.183 0.191 17,580,127 0.1871 1.72%
1996-06-27 0 1.160 1.150 1.160 1.130 1.160 2,176,000 2,497,900 1.1479 0.188 0.186 0.188 0.183 0.188 13,422,581 0.1861 4.50%
1996-06-26 0 1.110 1.110 1.120 1.110 1.140 2,530,000 2,820,700 1.1149 0.180 0.180 0.182 0.180 0.185 15,606,218 0.1807 -0.89%
1996-06-25 0 1.120 1.110 1.120 1.120 1.130 2,330,000 2,621,400 1.1251 0.182 0.180 0.182 0.182 0.183 14,372,525 0.1824 0.00%
1996-06-24 0 1.120 1.120 1.130 1.120 1.130 2,020,000 2,278,200 1.1278 0.182 0.182 0.183 0.182 0.183 12,460,301 0.1828 -0.88%
1996-06-21 0 1.130 1.120 1.130 1.120 1.150 1,286,000 1,455,540 1.1318 0.183 0.182 0.183 0.182 0.186 7,932,647 0.1835 2.73%
1996-06-19 0 1.100 1.090 1.120 1.100 1.140 1,936,000 2,174,500 1.1232 0.178 0.177 0.182 0.178 0.185 11,942,150 0.1821 -3.51%
1996-06-18 0 1.140 1.140 1.170 1.140 1.180 2,030,000 2,350,600 1.1579 0.185 0.185 0.190 0.185 0.191 12,521,985 0.1877 -2.56%
1996-06-14 0 1.170 1.160 1.180 1.160 1.180 878,000 1,025,580 1.1681 0.190 0.188 0.191 0.188 0.191 5,415,913 0.1894 0.86%
1996-06-13 0 1.160 1.140 1.160 1.150 1.200 4,172,000 4,863,520 1.1658 0.188 0.185 0.188 0.186 0.195 25,734,839 0.1890 -3.33%
1996-06-12 0 1.200 1.190 1.200 1.150 1.220 382,000 457,980 1.1989 0.195 0.193 0.195 0.186 0.198 2,356,354 0.1944 2.56%
1996-06-11 0 1.170 1.170 1.180 1.160 1.210 608,000 715,720 1.1772 0.190 0.190 0.191 0.188 0.196 3,750,427 0.1908 -2.50%
1996-06-10 0 1.200 1.180 1.230 1.200 1.240 246,000 297,300 1.2085 0.195 0.191 0.199 0.195 0.201 1,517,443 0.1959 -1.64%
1996-06-07 0 1.220 1.220 1.240 1.220 1.240 480,000 588,600 1.2263 0.198 0.198 0.201 0.198 0.201 2,960,864 0.1988 -2.40%
1996-06-06 0 1.250 1.250 1.260 1.250 1.250 360,000 450,000 1.2500 0.203 0.203 0.204 0.203 0.203 2,220,648 0.2026 -0.79%
1996-06-05 0 1.260 1.260 1.270 1.260 1.280 980,000 1,238,700 1.2640 0.204 0.204 0.206 0.204 0.208 6,045,096 0.2049 -0.79%
1996-06-04 0 1.270 1.250 1.270 1.260 1.280 1,060,000 1,341,700 1.2658 0.206 0.203 0.206 0.204 0.208 6,538,574 0.2052 0.00%
1996-06-03 0 1.270 1.260 1.270 1.250 1.280 4,030,000 5,119,900 1.2704 0.206 0.204 0.206 0.203 0.208 24,858,917 0.2060 -0.78%
1996-05-31 0 1.280 1.270 1.290 1.230 1.290 3,372,000 4,251,560 1.2608 0.208 0.206 0.209 0.199 0.209 20,800,066 0.2044 0.79%
1996-05-30 0 1.270 1.260 1.270 1.270 1.300 1,966,000 2,530,100 1.2869 0.206 0.204 0.206 0.206 0.211 12,127,204 0.2086 -3.05%
1996-05-29 0 1.310 1.300 1.310 1.260 1.320 4,882,000 6,302,100 1.2909 0.212 0.211 0.212 0.204 0.214 30,114,450 0.2093 3.15%
1996-05-28 0 1.270 1.260 1.290 1.190 1.280 4,609,696 5,689,427 1.2342 0.206 0.204 0.209 0.193 0.208 28,434,752 0.2001 7.63%
1996-05-27 0 1.180 1.180 1.190 1.170 1.200 148,000 174,440 1.1786 0.191 0.191 0.193 0.190 0.195 912,933 0.1911 -2.48%
1996-05-24 0 1.210 1.200 1.210 1.200 1.210 156,000 188,100 1.2058 0.196 0.195 0.196 0.195 0.196 962,281 0.1955 0.00%
1996-05-23 0 1.210 1.190 1.200 1.190 1.220 1,272,000 1,529,520 1.2025 0.196 0.193 0.195 0.193 0.198 7,846,288 0.1949 -0.82%
1996-05-22 0 1.220 1.210 1.230 1.110 1.230 2,195,808 2,649,713 1.2067 0.198 0.196 0.199 0.180 0.199 13,544,766 0.1956 3.39%
1996-05-21 0 1.180 1.170 1.190 1.150 1.180 1,102,000 1,284,420 1.1655 0.191 0.190 0.193 0.186 0.191 6,797,649 0.1890 2.61%
1996-05-20 0 1.150 1.140 1.150 1.130 1.150 956,000 1,096,480 1.1469 0.186 0.185 0.186 0.183 0.186 5,897,053 0.1859 0.88%
1996-05-17 0 1.140 1.140 1.150 1.140 1.160 514,000 591,180 1.1502 0.185 0.185 0.186 0.185 0.188 3,170,591 0.1865 -0.87%
1996-05-16 0 1.150 1.150 1.160 1.150 1.170 1,142,000 1,328,980 1.1637 0.186 0.186 0.188 0.186 0.190 7,044,388 0.1887 -0.86%
1996-05-15 0 1.160 1.160 1.190 1.150 1.180 2,306,000 2,674,600 1.1598 0.188 0.188 0.193 0.186 0.191 14,224,482 0.1880 -0.85%
1996-05-14 0 1.170 1.170 1.180 1.170 1.230 854,000 1,010,580 1.1833 0.190 0.190 0.191 0.190 0.199 5,267,870 0.1918 -5.65%
1996-05-13 0 1.240 1.230 1.240 1.200 1.270 2,286,000 2,825,000 1.2358 0.201 0.199 0.201 0.195 0.206 14,101,113 0.2003 4.20%
1996-05-10 0 1.190 1.190 1.210 1.120 1.200 9,258,000 10,681,360 1.1537 0.193 0.193 0.196 0.182 0.195 57,107,655 0.1870 6.25%
1996-05-09 0 1.120 1.100 1.120 1.100 1.120 780,000 866,620 1.1111 0.182 0.178 0.182 0.178 0.182 4,811,403 0.1801 1.82%
1996-05-08 0 1.100 1.100 1.110 1.100 1.120 728,000 814,180 1.1184 0.178 0.178 0.180 0.178 0.182 4,490,643 0.1813 -1.79%
1996-05-07 0 1.120 1.110 1.150 1.120 1.180 1,530,000 1,747,380 1.1421 0.182 0.180 0.186 0.182 0.191 9,437,753 0.1851 -3.45%
1996-05-06 0 1.160 1.150 1.180 1.160 1.170 322,000 374,520 1.1631 0.188 0.186 0.191 0.188 0.190 1,986,246 0.1886 -1.69%
1996-05-03 0 1.180 1.180 1.190 1.180 1.180 110,000 129,800 1.1800 0.191 0.191 0.193 0.191 0.191 678,531 0.1913 -3.28%
1996-05-02 0 1.220 1.220 1.230 1.210 1.230 362,484 441,917 1.2191 0.198 0.198 0.199 0.196 0.199 2,235,970 0.1976 0.83%
1996-05-01 0 1.210 1.200 1.210 1.170 1.210 782,000 934,740 1.1953 0.196 0.195 0.196 0.190 0.196 4,823,740 0.1938 3.42%
1996-04-30 0 1.170 1.160 1.180 1.140 1.180 614,000 711,720 1.1592 0.190 0.188 0.191 0.185 0.191 3,787,438 0.1879 4.46%
1996-04-29 0 1.120 1.100 1.130 1.120 1.150 458,000 518,300 1.1317 0.182 0.178 0.183 0.182 0.186 2,825,157 0.1835 -2.61%
1996-04-26 0 1.150 1.130 1.150 1.140 1.160 766,000 880,640 1.1497 0.186 0.183 0.186 0.185 0.188 4,725,045 0.1864 -1.71%
1996-04-25 0 1.170 1.160 1.170 1.160 1.180 296,000 347,220 1.1730 0.190 0.188 0.190 0.188 0.191 1,825,866 0.1902 -1.68%
1996-04-24 0 1.190 1.180 1.190 1.160 1.210 530,000 631,520 1.1915 0.193 0.191 0.193 0.188 0.196 3,269,287 0.1932 -0.83%
1996-04-23 0 1.200 1.190 1.210 1.190 1.260 1,180,000 1,438,620 1.2192 0.195 0.193 0.196 0.193 0.204 7,278,790 0.1976 -4.76%
1996-04-22 0 1.260 1.260 1.280 1.260 1.260 144,000 181,440 1.2600 0.204 0.204 0.208 0.204 0.204 888,259 0.2043 2.44%
1996-04-19 0 1.230 1.230 1.300 1.230 1.250 90,000 112,100 1.2456 0.199 0.199 0.211 0.199 0.203 555,162 0.2019 -1.60%
1996-04-18 0 1.250 1.250 1.260 1.250 1.250 32,000 40,000 1.2500 0.203 0.203 0.204 0.203 0.203 197,391 0.2026 -0.79%
1996-04-17 0 1.260 1.250 1.280 - - 0 0 - 0.204 0.203 0.208 - - 0 - 0.00%
1996-04-16 0 1.260 1.260 1.280 1.250 1.290 80,000 102,000 1.2750 0.204 0.204 0.208 0.203 0.209 493,477 0.2067 -0.79%
1996-04-15 0 1.270 1.270 1.300 1.260 1.290 110,000 139,500 1.2682 0.206 0.206 0.211 0.204 0.209 678,531 0.2056 -1.55%
1996-04-12 0 1.290 1.280 1.290 1.290 1.300 330,000 426,380 1.2921 0.209 0.208 0.209 0.209 0.211 2,035,594 0.2095 0.78%
1996-04-11 0 1.280 1.280 1.300 1.280 1.320 190,000 246,600 1.2979 0.208 0.208 0.211 0.208 0.214 1,172,008 0.2104 -1.54%
1996-04-10 0 1.300 1.300 1.340 1.300 1.320 181,594 237,351 1.3070 0.211 0.211 0.217 0.211 0.214 1,120,156 0.2119 -2.26%
1996-04-09 0 1.330 1.320 1.350 1.330 1.350 80,000 107,200 1.3400 0.216 0.214 0.219 0.216 0.219 493,477 0.2172 -0.75%
1996-04-03 0 1.340 1.320 1.370 1.340 1.380 100,000 135,200 1.3520 0.217 0.214 0.222 0.217 0.224 616,847 0.2192 -0.74%
1996-04-02 0 1.350 1.320 1.350 1.350 1.350 10,000 13,500 1.3500 0.219 0.214 0.219 0.219 0.219 61,685 0.2189 0.00%
1996-04-01 0 1.350 1.320 1.350 1.350 1.400 60,000 82,000 1.3667 0.219 0.214 0.219 0.219 0.227 370,108 0.2216 -3.57%
1996-03-29 0 1.400 1.300 1.360 1.280 1.440 1,292,000 1,689,020 1.3073 0.227 0.211 0.220 0.208 0.233 7,969,658 0.2119 5.26%
1996-03-28 0 1.330 1.280 1.330 1.350 1.350 8,000 10,800 1.3500 0.216 0.208 0.216 0.219 0.219 49,348 0.2189 1.53%
1996-03-27 0 1.310 1.300 1.350 1.310 1.310 50,000 65,500 1.3100 0.212 0.211 0.219 0.212 0.212 308,423 0.2124 0.00%
1996-03-26 0 1.310 1.310 1.350 1.300 1.370 320,000 424,900 1.3278 0.212 0.212 0.219 0.211 0.222 1,973,909 0.2153 -3.68%
1996-03-25 0 1.360 1.360 1.370 1.360 1.380 230,000 315,400 1.3713 0.220 0.220 0.222 0.220 0.224 1,418,747 0.2223 -1.45%
1996-03-22 0 1.380 1.340 1.380 1.380 1.400 550,000 765,760 1.3923 0.224 0.217 0.224 0.224 0.227 3,392,656 0.2257 -1.43%
1996-03-21 0 1.400 1.360 1.400 1.370 1.400 292,000 406,300 1.3914 0.227 0.220 0.227 0.222 0.227 1,801,192 0.2256 2.94%
1996-03-20 0 1.360 1.360 1.370 1.350 1.370 170,000 231,820 1.3636 0.220 0.220 0.222 0.219 0.222 1,048,639 0.2211 1.49%
1996-03-19 0 1.340 1.330 1.400 1.340 1.390 670,000 902,720 1.3473 0.217 0.216 0.227 0.217 0.225 4,132,872 0.2184 2.29%
1996-03-18 0 1.310 1.310 1.320 1.310 1.310 28,000 36,680 1.3100 0.212 0.212 0.214 0.212 0.212 172,717 0.2124 0.00%
1996-03-15 0 1.310 1.290 1.310 1.290 1.310 1,002,000 1,305,560 1.3030 0.212 0.209 0.212 0.209 0.212 6,180,803 0.2112 1.55%
1996-03-14 0 1.290 1.290 1.300 1.260 1.320 180,000 231,520 1.2862 0.209 0.209 0.211 0.204 0.214 1,110,324 0.2085 0.78%
1996-03-13 0 1.280 1.280 1.300 1.250 1.280 718,000 917,020 1.2772 0.208 0.208 0.211 0.203 0.208 4,428,958 0.2071 -3.03%
1996-03-12 0 1.320 1.320 1.330 1.300 1.360 1,521,142 1,993,870 1.3108 0.214 0.214 0.216 0.211 0.220 9,383,112 0.2125 1.54%
1996-03-11 0 1.300 1.300 1.340 1.230 1.400 1,418,000 1,835,880 1.2947 0.211 0.211 0.217 0.199 0.227 8,746,884 0.2099 -10.34%
1996-03-08 0 1.450 1.440 1.450 1.450 1.480 822,319 1,198,380 1.4573 0.235 0.233 0.235 0.235 0.240 5,072,447 0.2363 2.11%
1996-03-07 0 1.420 1.420 1.440 1.410 1.490 1,360,000 1,961,340 1.4422 0.230 0.230 0.233 0.229 0.242 8,389,113 0.2338 -4.70%
1996-03-06 0 1.490 1.480 1.490 1.470 1.490 424,000 627,520 1.4800 0.242 0.240 0.242 0.238 0.242 2,615,429 0.2399 -1.32%
1996-03-05 0 1.510 1.490 1.520 1.460 1.530 2,472,000 3,727,480 1.5079 0.245 0.242 0.246 0.237 0.248 15,248,447 0.2444 4.14%
1996-03-04 0 1.450 1.440 1.450 1.450 1.470 980,000 1,430,300 1.4595 0.235 0.233 0.235 0.235 0.238 6,045,096 0.2366 1.40%
1996-03-01 0 1.430 1.430 1.450 1.410 1.430 100,000 142,300 1.4230 0.232 0.232 0.235 0.229 0.232 616,847 0.2307 0.70%
1996-02-29 0 1.420 1.420 1.440 1.420 1.460 830,000 1,186,800 1.4299 0.230 0.230 0.233 0.230 0.237 5,119,827 0.2318 -2.07%
1996-02-28 0 1.450 1.440 1.460 1.420 1.450 926,000 1,327,780 1.4339 0.235 0.233 0.237 0.230 0.235 5,711,999 0.2325 0.69%
1996-02-27 0 1.440 1.420 1.460 1.420 1.440 932,000 1,330,880 1.4280 0.233 0.230 0.237 0.230 0.233 5,749,010 0.2315 -0.69%
1996-02-26 0 1.450 1.440 1.460 1.430 1.450 200,000 287,580 1.4379 0.235 0.233 0.237 0.232 0.235 1,233,693 0.2331 -0.68%
1996-02-23 0 1.460 1.450 1.460 1.430 1.500 388,000 564,560 1.4551 0.237 0.235 0.237 0.232 0.243 2,393,365 0.2359 0.00%
1996-02-22 0 1.460 1.450 1.460 1.460 1.490 350,000 512,900 1.4654 0.237 0.235 0.237 0.237 0.242 2,158,963 0.2376 -3.31%
1996-02-16 0 1.510 1.500 1.510 1.500 1.520 554,000 835,480 1.5081 0.245 0.243 0.245 0.243 0.246 3,417,330 0.2445 2.72%
1996-02-15 0 1.470 1.470 1.490 1.470 1.500 316,000 468,620 1.4830 0.238 0.238 0.242 0.238 0.243 1,949,235 0.2404 -0.68%
1996-02-14 0 1.480 1.480 1.490 1.450 1.490 590,000 864,000 1.4644 0.240 0.240 0.242 0.235 0.242 3,639,395 0.2374 0.68%
1996-02-13 0 1.470 1.470 1.490 1.460 1.500 1,868,000 2,762,060 1.4786 0.238 0.238 0.242 0.237 0.243 11,522,694 0.2397 -2.00%
1996-02-12 0 1.500 1.490 1.500 1.480 1.520 866,000 1,298,800 1.4998 0.243 0.242 0.243 0.240 0.246 5,341,891 0.2431 -1.32%
1996-02-09 0 1.520 1.510 1.520 1.500 1.530 298,000 451,900 1.5164 0.246 0.245 0.246 0.243 0.248 1,838,203 0.2458 -0.65%
1996-02-08 0 1.530 1.520 1.540 1.520 1.540 614,000 939,960 1.5309 0.248 0.246 0.250 0.246 0.250 3,787,438 0.2482 -0.65%
1996-02-07 0 1.540 1.530 1.540 1.540 1.570 910,000 1,414,140 1.5540 0.250 0.248 0.250 0.250 0.255 5,613,304 0.2519 -1.91%
1996-02-06 0 1.570 1.560 1.570 1.540 1.590 1,808,000 2,820,100 1.5598 0.255 0.253 0.255 0.250 0.258 11,152,586 0.2529 0.00%
1996-02-05 0 1.570 1.560 1.570 1.570 1.660 7,446,000 12,013,220 1.6134 0.255 0.253 0.255 0.255 0.269 45,930,396 0.2616 0.64%
1996-02-02 0 1.560 1.560 1.570 1.440 1.580 10,186,000 15,598,360 1.5314 0.253 0.253 0.255 0.233 0.256 62,831,992 0.2483 9.09%
1996-02-01 0 1.430 1.430 1.440 1.420 1.440 736,000 1,053,100 1.4308 0.232 0.232 0.233 0.230 0.233 4,539,991 0.2320 2.14%
1996-01-31 0 1.400 1.400 1.420 1.400 1.460 911,351 1,426,077 1.5648 0.227 0.227 0.230 0.227 0.237 5,621,637 0.2537 -3.45%
1996-01-30 0 1.450 1.440 1.450 1.400 1.450 1,836,000 2,615,820 1.4247 0.235 0.233 0.235 0.227 0.235 11,325,303 0.2310 2.11%
1996-01-29 0 1.420 1.420 1.430 1.420 1.440 964,000 1,376,420 1.4278 0.230 0.230 0.232 0.230 0.233 5,946,401 0.2315 0.00%
1996-01-26 0 1.420 1.420 1.450 1.420 1.480 890,000 1,293,420 1.4533 0.230 0.230 0.235 0.230 0.240 5,489,934 0.2356 -4.70%
1996-01-25 0 1.490 1.480 1.490 1.480 1.520 2,204,000 3,309,520 1.5016 0.242 0.240 0.242 0.240 0.246 13,595,298 0.2434 0.68%
1996-01-24 0 1.480 1.480 1.500 1.480 1.540 982,000 1,475,960 1.5030 0.240 0.240 0.243 0.240 0.250 6,057,433 0.2437 -1.33%
1996-01-23 0 1.500 1.490 1.500 1.500 1.570 2,990,000 4,547,760 1.5210 0.243 0.242 0.243 0.243 0.255 18,443,712 0.2466 -4.46%
1996-01-22 0 1.570 1.560 1.580 1.500 1.570 3,520,848 5,419,658 1.5393 0.255 0.253 0.256 0.243 0.255 21,718,230 0.2495 6.08%
1996-01-19 0 1.480 1.470 1.490 1.470 1.510 1,662,000 2,467,200 1.4845 0.240 0.238 0.242 0.238 0.245 10,251,990 0.2407 0.68%
1996-01-18 0 1.470 1.470 1.480 1.470 1.520 1,252,000 1,866,300 1.4907 0.238 0.238 0.240 0.238 0.246 7,722,919 0.2417 -2.00%
1996-01-17 0 1.500 1.490 1.500 1.470 1.540 2,562,426 3,850,521 1.5027 0.243 0.242 0.243 0.238 0.250 15,806,237 0.2436 -1.96%
1996-01-16 0 1.530 1.530 1.550 1.520 1.580 4,040,000 6,262,800 1.5502 0.248 0.248 0.251 0.246 0.256 24,920,601 0.2513 -2.55%
1996-01-15 0 1.570 1.570 1.580 1.460 1.570 2,210,000 3,361,480 1.5210 0.255 0.255 0.256 0.237 0.255 13,632,309 0.2466 9.03%
1996-01-12 0 1.440 1.430 1.440 1.400 1.440 1,562,000 2,229,980 1.4276 0.233 0.232 0.233 0.227 0.233 9,635,143 0.2314 3.60%
1996-01-11 0 1.390 1.390 1.410 1.340 1.410 334,000 461,360 1.3813 0.225 0.225 0.229 0.217 0.229 2,060,268 0.2239 2.21%
1996-01-10 0 1.360 1.310 1.360 1.320 1.380 486,000 660,060 1.3581 0.220 0.212 0.220 0.214 0.224 2,997,874 0.2202 0.74%
1996-01-09 0 1.350 1.370 1.380 1.340 1.430 968,303 1,352,486 1.3968 0.219 0.222 0.224 0.217 0.232 5,972,944 0.2264 -4.93%
1996-01-08 0 1.420 1.420 1.450 1.420 1.460 252,000 364,400 1.4460 0.230 0.230 0.235 0.230 0.237 1,554,453 0.2344 -1.39%
1996-01-05 0 1.440 1.420 1.440 1.420 1.490 1,730,000 2,533,300 1.4643 0.233 0.230 0.233 0.230 0.242 10,671,446 0.2374 -3.36%
1996-01-04 0 1.490 1.470 1.500 1.420 1.500 5,084,484 7,302,603 1.4363 0.242 0.238 0.243 0.230 0.243 31,363,465 0.2328 4.20%
1996-01-03 0 1.430 1.430 1.440 1.320 1.430 7,868,000 10,802,480 1.3730 0.232 0.232 0.233 0.214 0.232 48,533,488 0.2226 9.16%
1996-01-02 0 1.310 1.310 1.320 1.310 1.340 1,734,000 2,292,180 1.3219 0.212 0.212 0.214 0.212 0.217 10,696,120 0.2143 1.55%
1995-12-29 0 1.290 1.290 1.300 1.230 1.420 5,214,363 6,782,063 1.3007 0.209 0.209 0.211 0.199 0.230 32,164,619 0.2109 3.20%
1995-12-28 0 1.250 1.230 1.240 1.230 1.600 3,403,030 4,790,421 1.4077 0.203 0.199 0.201 0.199 0.259 20,991,474 0.2282 -22.36%
1995-12-27 0 1.610 1.610 1.620 1.610 1.630 170,000 275,780 1.6222 0.261 0.261 0.263 0.261 0.264 1,048,639 0.2630 -2.42%
1995-12-22 0 1.650 1.640 1.650 1.600 1.660 1,048,000 1,718,920 1.6402 0.267 0.266 0.267 0.259 0.269 6,464,552 0.2659 0.61%
1995-12-21 0 1.640 1.640 1.650 1.600 1.650 1,692,000 2,756,400 1.6291 0.266 0.266 0.267 0.259 0.267 10,437,044 0.2641 0.00%
1995-12-20 0 1.640 1.640 1.650 1.630 1.670 2,270,000 3,754,720 1.6541 0.266 0.266 0.267 0.264 0.271 14,002,417 0.2681 0.61%
1995-12-19 0 1.630 1.630 1.640 1.600 1.630 1,282,121 2,072,648 1.6166 0.264 0.264 0.266 0.259 0.264 7,908,719 0.2621 -1.21%
1995-12-18 0 1.650 1.650 1.670 1.640 1.690 200,000 329,340 1.6467 0.267 0.267 0.271 0.266 0.274 1,233,693 0.2670 -0.60%
1995-12-15 0 1.660 1.650 1.660 1.610 1.690 2,084,000 3,420,740 1.6414 0.269 0.267 0.269 0.261 0.274 12,855,083 0.2661 1.22%
1995-12-14 0 1.640 1.640 1.650 1.640 1.670 536,000 883,880 1.6490 0.266 0.266 0.267 0.266 0.271 3,306,298 0.2673 -3.53%
1995-12-13 0 1.700 1.670 1.700 1.670 1.720 168,000 286,080 1.7029 0.276 0.271 0.276 0.271 0.279 1,036,302 0.2761 -1.73%
1995-12-12 0 1.730 1.730 1.740 1.650 1.730 500,000 835,800 1.6716 0.280 0.280 0.282 0.267 0.280 3,084,233 0.2710 2.98%
1995-12-11 0 1.680 1.640 1.680 1.640 1.690 306,000 504,720 1.6494 0.272 0.266 0.272 0.266 0.274 1,887,551 0.2674 -1.18%
1995-12-08 0 1.700 1.670 1.710 1.650 1.710 392,000 655,760 1.6729 0.276 0.271 0.277 0.267 0.277 2,418,039 0.2712 -0.58%
1995-12-07 0 1.710 1.710 1.720 1.690 1.740 1,212,140 2,083,630 1.7190 0.277 0.277 0.279 0.274 0.282 7,477,044 0.2787 -1.16%
1995-12-06 0 1.730 1.720 1.740 1.720 1.750 230,000 398,100 1.7309 0.280 0.279 0.282 0.279 0.284 1,418,747 0.2806 -0.57%
1995-12-05 0 1.740 1.740 1.750 1.730 1.780 240,000 419,800 1.7492 0.282 0.282 0.284 0.280 0.289 1,480,432 0.2836 -2.79%
1995-12-04 0 1.790 1.780 1.800 1.760 1.830 980,000 1,779,700 1.8160 0.290 0.289 0.292 0.285 0.297 6,045,096 0.2944 -1.65%
1995-12-01 0 1.820 1.820 1.830 1.820 1.850 760,000 1,391,100 1.8304 0.295 0.295 0.297 0.295 0.300 4,688,034 0.2967 -1.62%
1995-11-30 0 1.850 1.850 1.860 1.770 1.850 3,081,543 5,630,297 1.8271 0.300 0.300 0.302 0.287 0.300 19,008,392 0.2962 4.52%
1995-11-29 0 1.770 1.770 1.780 1.720 1.800 1,118,000 1,964,900 1.7575 0.287 0.287 0.289 0.279 0.292 6,896,345 0.2849 1.72%
1995-11-28 0 1.740 1.730 1.750 1.730 1.780 1,110,667 1,955,722 1.7609 0.282 0.280 0.284 0.280 0.289 6,851,111 0.2855 -3.33%
1995-11-27 0 1.800 1.800 1.810 1.780 1.810 948,000 1,705,100 1.7986 0.292 0.292 0.293 0.289 0.293 5,847,705 0.2916 0.00%
1995-11-24 0 1.800 1.780 1.790 1.780 1.890 3,664,000 6,663,400 1.8186 0.292 0.289 0.290 0.289 0.306 22,601,258 0.2948 2.27%
1995-11-23 0 1.760 1.750 1.780 1.610 1.880 8,992,000 16,116,680 1.7923 0.285 0.284 0.289 0.261 0.305 55,466,844 0.2906 10.69%
1995-11-22 0 1.590 1.580 1.590 1.510 1.650 4,370,242 6,970,968 1.5951 0.258 0.256 0.258 0.245 0.267 26,957,688 0.2586 4.61%
1995-11-21 0 1.520 1.520 1.540 1.450 1.520 1,936,000 2,875,860 1.4855 0.246 0.246 0.250 0.235 0.246 11,942,150 0.2408 0.66%
1995-11-20 0 1.510 1.500 1.510 1.510 1.590 1,348,000 2,077,900 1.5415 0.245 0.243 0.245 0.245 0.258 8,315,092 0.2499 -5.63%
1995-11-17 0 1.600 1.560 1.600 1.550 1.610 2,144,000 3,387,540 1.5800 0.259 0.253 0.259 0.251 0.261 13,225,190 0.2561 0.63%
1995-11-16 0 1.590 1.590 1.640 1.580 1.820 2,210,000 3,733,540 1.6894 0.258 0.258 0.266 0.256 0.295 13,632,309 0.2739 -14.05%
1995-11-15 0 1.850 1.800 1.860 1.800 1.900 896,000 1,663,460 1.8565 0.300 0.292 0.302 0.292 0.308 5,526,945 0.3010 -3.14%
1995-11-14 0 1.910 1.900 1.920 1.890 1.990 3,728,000 7,182,480 1.9266 0.310 0.308 0.311 0.306 0.323 22,996,040 0.3123 -2.55%
1995-11-13 0 1.960 1.950 1.970 1.960 2.050 2,362,000 4,741,090 2.0072 0.318 0.316 0.319 0.318 0.332 14,569,916 0.3254 -5.54%
1995-11-10 0 2.075 2.075 2.100 2.075 2.175 532,000 1,113,000 2.0921 0.336 0.336 0.340 0.336 0.353 3,281,624 0.3392 -3.49%
1995-11-09 0 2.150 2.050 2.150 2.075 2.175 1,844,000 3,937,200 2.1351 0.349 0.332 0.349 0.336 0.353 11,374,651 0.3461 0.00%
1995-11-08 0 2.150 2.100 2.150 2.125 2.225 1,241,800 2,695,750 2.1708 0.349 0.340 0.349 0.344 0.361 7,660,001 0.3519 -3.37%
1995-11-07 0 2.225 2.200 2.225 2.200 2.250 1,090,000 2,430,250 2.2296 0.361 0.357 0.361 0.357 0.365 6,723,628 0.3614 -1.11%
1995-11-06 0 2.250 2.250 2.275 2.250 2.350 1,074,000 2,439,550 2.2715 0.365 0.365 0.369 0.365 0.381 6,624,932 0.3682 -3.23%
1995-11-03 0 2.325 2.325 2.350 2.100 2.375 6,438,000 14,756,100 2.2920 0.377 0.377 0.381 0.340 0.385 39,712,582 0.3716 4.49%
1995-11-02 0 2.225 2.200 2.225 2.200 2.275 858,000 1,909,000 2.2249 0.361 0.357 0.361 0.357 0.369 5,292,544 0.3607 -1.11%
1995-10-31 0 2.250 2.250 2.275 2.175 2.275 1,040,424 2,315,519 2.2256 0.365 0.365 0.369 0.353 0.369 6,417,820 0.3608 -1.10%
1995-10-30 0 2.275 2.250 2.275 2.250 2.375 1,174,000 2,732,900 2.3279 0.369 0.365 0.369 0.365 0.385 7,241,779 0.3774 -2.15%
1995-10-27 0 2.325 2.300 2.325 2.250 2.350 1,676,000 3,878,200 2.3140 0.377 0.373 0.377 0.365 0.381 10,338,349 0.3751 -1.06%
1995-10-26 0 2.350 2.325 2.350 2.350 2.350 1,594,000 3,755,900 2.3563 0.381 0.377 0.381 0.381 0.381 9,832,534 0.3820 -2.08%
1995-10-25 0 2.400 2.375 2.400 2.350 2.475 6,556,000 15,689,400 2.3931 0.389 0.385 0.389 0.381 0.401 40,440,461 0.3880 -2.04%
1995-10-24 0 2.450 2.450 2.475 2.450 2.525 6,148,000 15,354,500 2.4975 0.397 0.397 0.401 0.397 0.409 37,923,727 0.4049 -4.85%
1995-10-23 0 2.575 2.550 2.575 2.500 2.575 6,491,780 16,382,528 2.5236 0.417 0.413 0.417 0.405 0.417 40,044,322 0.4091 4.04%
1995-10-20 0 2.475 2.475 2.500 2.450 2.550 7,604,000 18,829,750 2.4763 0.401 0.401 0.405 0.397 0.413 46,905,013 0.4014 0.00%
1995-10-19 0 2.475 2.475 2.500 2.425 2.500 4,434,000 10,961,250 2.4721 0.401 0.401 0.405 0.393 0.405 27,350,977 0.4008 1.02%
1995-10-18 0 2.450 2.450 2.500 2.450 2.550 4,092,760 10,281,136 2.5120 0.397 0.397 0.405 0.397 0.413 25,246,050 0.4072 -5.77%
1995-10-17 0 2.600 2.575 2.625 2.550 2.700 4,671,241 12,295,229 2.6321 0.421 0.417 0.426 0.413 0.438 28,814,390 0.4267 -4.59%
1995-10-16 0 2.725 2.700 2.725 2.600 2.725 13,623,275 36,448,483 2.6755 0.442 0.438 0.442 0.421 0.442 84,034,705 0.4337 7.92%
1995-10-13 0 2.525 2.525 2.550 2.450 2.575 4,116,551 10,462,372 2.5415 0.409 0.409 0.413 0.397 0.417 25,392,804 0.4120 3.06%
1995-10-12 0 2.450 2.450 2.475 2.450 2.475 3,428,000 8,412,422 2.4540 0.397 0.397 0.401 0.397 0.401 21,145,500 0.3978 0.00%
1995-10-11 0 2.450 2.450 2.475 2.400 2.475 7,662,551 18,719,822 2.4430 0.397 0.397 0.401 0.389 0.401 47,266,183 0.3961 2.08%
1995-10-10 0 2.400 2.375 2.400 2.300 2.425 5,208,000 12,375,400 2.3762 0.389 0.385 0.389 0.373 0.393 32,125,369 0.3852 3.23%
1995-10-09 0 2.325 2.300 2.325 2.300 2.400 2,148,000 4,980,150 2.3185 0.377 0.373 0.377 0.373 0.389 13,249,864 0.3759 0.00%
1995-10-06 0 2.325 2.325 2.350 2.325 2.425 5,283,334 12,464,768 2.3593 0.377 0.377 0.381 0.377 0.393 32,590,065 0.3825 -4.12%
1995-10-05 0 2.425 2.400 2.425 2.400 2.575 13,829,826 34,625,004 2.5036 0.393 0.389 0.393 0.389 0.417 85,308,807 0.4059 1.04%
1995-10-04 0 2.400 2.400 2.425 2.225 2.450 13,446,761 30,908,100 2.2986 0.389 0.389 0.393 0.361 0.397 82,945,884 0.3726 5.26%
1995-10-03 0 2.400 2.400 2.425 2.200 2.425 8,939,275 20,825,287 2.3296 0.370 0.370 0.373 0.339 0.373 58,043,801 0.3588 10.34%
1995-10-02 0 2.175 2.150 2.175 2.150 2.200 9,366,000 20,410,500 2.1792 0.335 0.331 0.335 0.331 0.339 60,814,579 0.3356 2.35%
1995-09-29 0 2.125 2.125 2.150 2.075 2.125 2,916,000 6,143,650 2.1069 0.327 0.327 0.331 0.320 0.327 18,933,943 0.3245 1.19%
1995-09-28 0 2.100 2.075 2.100 2.050 2.100 5,474,000 11,354,300 2.0742 0.323 0.320 0.323 0.316 0.323 35,543,349 0.3194 3.70%
1995-09-27 0 2.025 2.025 2.050 2.025 2.050 3,060,000 6,240,800 2.0395 0.312 0.312 0.316 0.312 0.316 19,868,953 0.3141 -1.22%
1995-09-26 0 2.050 2.000 2.050 2.000 2.050 3,172,000 6,412,800 2.0217 0.316 0.308 0.316 0.308 0.316 20,596,182 0.3114 0.00%
1995-09-25 0 2.050 2.025 2.050 2.050 2.175 4,362,000 9,113,250 2.0892 0.316 0.312 0.316 0.316 0.335 28,322,997 0.3218 -2.38%
1995-09-22 0 2.100 2.075 2.100 1.980 2.100 3,656,482 7,555,355 2.0663 0.323 0.320 0.323 0.305 0.323 23,741,983 0.3182 5.00%
1995-09-21 0 2.000 1.990 2.000 2.000 2.025 1,214,000 2,435,600 2.0063 0.308 0.306 0.308 0.308 0.312 7,882,650 0.3090 -1.23%
1995-09-20 0 2.025 2.025 2.050 2.000 2.050 3,744,000 7,585,050 2.0259 0.312 0.312 0.316 0.308 0.316 24,310,248 0.3120 1.76%
1995-09-19 0 1.990 1.970 1.990 1.980 2.050 2,246,000 4,537,800 2.0204 0.306 0.303 0.306 0.305 0.316 14,583,552 0.3112 -1.73%
1995-09-18 0 2.025 2.050 2.075 2.025 2.175 9,011,142 18,998,027 2.1083 0.312 0.316 0.320 0.312 0.335 58,510,442 0.3247 -3.57%
1995-09-15 0 2.100 2.075 2.100 1.940 2.125 13,470,245 27,340,889 2.0297 0.323 0.320 0.323 0.299 0.327 87,463,941 0.3126 6.06%
1995-09-14 0 1.980 1.960 1.980 1.910 2.050 10,193,955 20,228,903 1.9844 0.305 0.302 0.305 0.294 0.316 66,190,591 0.3056 4.76%
1995-09-13 0 1.890 1.900 1.920 1.760 1.900 5,198,000 9,477,840 1.8234 0.291 0.293 0.296 0.271 0.293 33,751,247 0.2808 6.78%
1995-09-12 0 1.770 1.760 1.770 1.740 1.770 1,810,638 3,177,065 1.7547 0.273 0.271 0.273 0.268 0.273 11,756,693 0.2702 0.00%
1995-09-11 0 1.770 1.770 1.780 1.740 1.820 2,852,000 5,056,240 1.7729 0.273 0.273 0.274 0.268 0.280 18,518,383 0.2730 -1.12%
1995-09-08 0 1.790 1.780 1.790 1.760 1.800 3,192,000 5,653,240 1.7711 0.276 0.274 0.276 0.271 0.277 20,726,045 0.2728 2.29%
1995-09-07 0 1.750 1.750 1.770 1.720 1.760 2,768,000 4,811,660 1.7383 0.270 0.270 0.273 0.265 0.271 17,972,961 0.2677 1.16%
1995-09-06 0 1.730 1.720 1.740 1.720 1.750 1,138,000 1,980,260 1.7401 0.266 0.265 0.268 0.265 0.270 7,389,173 0.2680 -1.14%
1995-09-05 0 1.750 1.740 1.750 1.710 1.750 2,278,000 3,944,500 1.7316 0.270 0.268 0.270 0.263 0.270 14,791,331 0.2667 1.74%
1995-09-04 0 1.720 1.720 1.730 1.720 1.760 4,612,000 7,982,120 1.7307 0.265 0.265 0.266 0.265 0.271 29,946,278 0.2665 -1.71%
1995-09-01 0 1.750 1.740 1.750 1.670 1.750 15,622,000 26,080,100 1.6694 0.270 0.268 0.270 0.257 0.270 101,435,549 0.2571 5.42%
1995-08-31 0 1.660 1.650 1.660 1.650 1.670 918,000 1,521,060 1.6569 0.256 0.254 0.256 0.254 0.257 5,960,686 0.2552 -0.60%
1995-08-30 0 1.670 1.660 1.670 1.650 1.740 5,507,800 9,266,576 1.6824 0.257 0.256 0.257 0.254 0.268 35,762,816 0.2591 0.00%
1995-08-29 0 1.670 1.660 1.670 1.670 1.750 4,254,000 7,284,020 1.7123 0.257 0.256 0.257 0.257 0.270 27,621,740 0.2637 -3.47%
1995-08-25 0 1.730 1.720 1.740 1.680 1.730 11,504,000 19,661,960 1.7091 0.266 0.265 0.268 0.259 0.266 74,696,873 0.2632 0.00%
1995-08-24 0 1.730 1.730 1.740 1.600 1.750 19,276,000 31,745,140 1.6469 0.266 0.266 0.268 0.246 0.270 125,161,416 0.2536 1.17%
1995-08-23 0 1.710 1.710 1.740 1.560 1.790 21,589,188 35,657,065 1.6516 0.263 0.263 0.268 0.240 0.276 140,181,227 0.2544 10.32%
1995-08-22 0 1.550 1.540 1.560 1.420 1.590 6,518,000 10,063,580 1.5440 0.239 0.237 0.240 0.219 0.245 42,322,168 0.2378 9.15%
1995-08-21 0 1.420 1.420 1.430 1.350 1.460 1,818,000 2,570,340 1.4138 0.219 0.219 0.220 0.208 0.225 11,804,495 0.2177 6.77%
1995-08-18 0 1.330 1.300 1.330 1.290 1.330 500,000 650,180 1.3004 0.205 0.200 0.205 0.199 0.205 3,246,561 0.2003 4.72%
1995-08-17 0 1.270 1.270 1.300 1.270 1.270 62,000 78,740 1.2700 0.196 0.196 0.200 0.196 0.196 402,574 0.1956 0.00%
1995-08-16 0 1.270 1.270 1.300 1.270 1.280 482,000 616,260 1.2785 0.196 0.196 0.200 0.196 0.197 3,129,685 0.1969 -0.78%
1995-08-15 0 1.280 1.280 1.300 1.270 1.330 1,138,000 1,459,260 1.2823 0.197 0.197 0.200 0.196 0.205 7,389,173 0.1975 -0.78%
1995-08-14 0 1.290 1.280 1.300 1.280 1.330 1,076,000 1,384,960 1.2871 0.199 0.197 0.200 0.197 0.205 6,986,599 0.1982 -1.53%
1995-08-11 0 1.310 1.280 1.310 1.270 1.310 286,000 366,080 1.2800 0.202 0.197 0.202 0.196 0.202 1,857,033 0.1971 -1.50%
1995-08-10 0 1.330 1.330 1.360 1.330 1.360 180,000 241,300 1.3406 0.205 0.205 0.209 0.205 0.209 1,168,762 0.2065 0.00%
1995-08-09 0 1.330 1.330 1.370 1.320 1.360 34,000 46,000 1.3529 0.205 0.205 0.211 0.203 0.209 220,766 0.2084 -3.62%
1995-08-08 0 1.380 1.360 1.400 1.380 1.380 50,000 69,000 1.3800 0.213 0.209 0.216 0.213 0.213 324,656 0.2125 -0.72%
1995-08-07 0 1.390 1.390 1.400 1.380 1.380 82,000 113,160 1.3800 0.214 0.214 0.216 0.213 0.213 532,436 0.2125 0.72%
1995-08-04 0 1.380 1.370 1.400 1.370 1.380 150,000 206,000 1.3733 0.213 0.211 0.216 0.211 0.213 973,968 0.2115 0.00%
1995-08-03 0 1.380 1.380 1.400 1.380 1.420 180,000 250,800 1.3933 0.213 0.213 0.216 0.213 0.219 1,168,762 0.2146 -0.72%
1995-08-02 0 1.390 1.380 1.410 1.390 1.390 20,000 27,800 1.3900 0.214 0.213 0.217 0.214 0.214 129,862 0.2141 0.00%
1995-08-01 0 1.390 1.390 1.430 1.390 1.390 140,000 194,600 1.3900 0.214 0.214 0.220 0.214 0.214 909,037 0.2141 -1.42%
1995-07-31 0 1.410 1.410 1.440 1.390 1.440 192,000 272,860 1.4211 0.217 0.217 0.222 0.214 0.222 1,246,679 0.2189 -1.40%
1995-07-28 0 1.430 1.430 1.440 1.430 1.440 386,000 552,420 1.4311 0.220 0.220 0.222 0.220 0.222 2,506,345 0.2204 -0.69%
1995-07-27 0 1.440 1.440 1.450 1.430 1.450 1,622,000 2,326,160 1.4341 0.222 0.222 0.223 0.220 0.223 10,531,844 0.2209 0.00%
1995-07-26 0 1.440 1.440 1.450 1.440 1.480 206,000 298,040 1.4468 0.222 0.222 0.223 0.222 0.228 1,337,583 0.2228 0.00%
1995-07-25 0 1.440 1.430 1.450 1.440 1.450 220,000 318,300 1.4468 0.222 0.220 0.223 0.222 0.223 1,428,487 0.2228 -0.69%
1995-07-24 0 1.450 1.450 1.460 1.420 1.470 844,000 1,221,600 1.4474 0.223 0.223 0.225 0.219 0.226 5,480,195 0.2229 2.84%
1995-07-21 0 1.410 1.410 1.430 1.410 1.430 590,000 834,700 1.4147 0.217 0.217 0.220 0.217 0.220 3,830,942 0.2179 0.71%
1995-07-20 0 1.400 1.360 1.420 1.400 1.400 100,000 140,000 1.4000 0.216 0.209 0.219 0.216 0.216 649,312 0.2156 -0.71%
1995-07-19 0 1.410 1.390 1.410 1.400 1.410 222,000 311,040 1.4011 0.217 0.214 0.217 0.216 0.217 1,441,473 0.2158 -0.70%
1995-07-18 0 1.420 1.420 1.430 1.410 1.430 436,000 621,760 1.4261 0.219 0.219 0.220 0.217 0.220 2,831,001 0.2196 0.00%
1995-07-17 0 1.420 1.410 1.430 1.400 1.430 410,000 581,140 1.4174 0.219 0.217 0.220 0.216 0.220 2,662,180 0.2183 0.00%
1995-07-14 0 1.420 1.400 1.430 1.380 1.420 654,000 909,960 1.3914 0.219 0.216 0.220 0.213 0.219 4,246,502 0.2143 2.90%
1995-07-13 0 1.380 1.380 1.390 1.380 1.390 452,000 624,060 1.3807 0.213 0.213 0.214 0.213 0.214 2,934,891 0.2126 0.73%
1995-07-12 0 1.370 1.360 1.370 1.360 1.390 1,100,000 1,507,160 1.3701 0.211 0.209 0.211 0.209 0.214 7,142,434 0.2110 0.74%
1995-07-11 0 1.360 1.350 1.370 1.290 1.360 1,700,000 2,254,860 1.3264 0.209 0.208 0.211 0.199 0.209 11,038,307 0.2043 5.43%
1995-07-10 0 1.290 1.280 1.300 1.290 1.290 80,000 103,200 1.2900 0.199 0.197 0.200 0.199 0.199 519,450 0.1987 1.57%
1995-07-07 0 1.270 1.270 1.300 1.250 1.280 350,000 445,900 1.2740 0.196 0.196 0.200 0.193 0.197 2,272,593 0.1962 -0.78%
1995-07-06 0 1.280 1.280 1.290 1.280 1.280 10,000 12,800 1.2800 0.197 0.197 0.199 0.197 0.197 64,931 0.1971 -0.78%
1995-07-05 0 1.290 1.280 1.290 1.280 1.290 40,000 51,400 1.2850 0.199 0.197 0.199 0.197 0.199 259,725 0.1979 1.57%
1995-07-04 0 1.270 1.270 1.300 1.270 1.270 20,000 25,400 1.2700 0.196 0.196 0.200 0.196 0.196 129,862 0.1956 -1.55%
1995-07-03 0 1.290 1.290 1.300 1.290 1.300 488,000 634,020 1.2992 0.199 0.199 0.200 0.199 0.200 3,168,643 0.2001 0.78%
1995-06-30 0 1.280 1.270 1.290 1.270 1.280 450,000 575,500 1.2789 0.197 0.196 0.199 0.196 0.197 2,921,905 0.1970 0.00%
1995-06-29 0 1.280 1.280 1.290 1.280 1.280 10,000 12,800 1.2800 0.197 0.197 0.199 0.197 0.197 64,931 0.1971 -0.78%
1995-06-28 0 1.290 1.260 1.290 - - 0 0 - 0.199 0.194 0.199 - - 0 - 0.00%
1995-06-27 0 1.290 1.270 1.290 1.270 1.290 60,000 76,800 1.2800 0.199 0.196 0.199 0.196 0.199 389,587 0.1971 0.00%
1995-06-26 0 1.290 1.250 1.290 1.290 1.290 56,000 72,240 1.2900 0.199 0.193 0.199 0.199 0.199 363,615 0.1987 0.00%
1995-06-23 0 1.290 1.250 1.290 1.290 1.290 100,000 129,000 1.2900 0.199 0.193 0.199 0.199 0.199 649,312 0.1987 0.00%
1995-06-22 0 1.290 1.270 1.290 1.250 1.290 146,000 185,100 1.2678 0.199 0.196 0.199 0.193 0.199 947,996 0.1953 2.38%
1995-06-21 0 1.260 1.260 1.300 1.260 1.260 20,000 25,200 1.2600 0.194 0.194 0.200 0.194 0.194 129,862 0.1941 -3.08%
1995-06-20 0 1.300 1.300 1.310 1.300 1.310 239,109 311,275 1.3018 0.200 0.200 0.202 0.200 0.202 1,552,564 0.2005 -0.76%
1995-06-16 0 1.310 1.310 1.320 1.310 1.330 2,054,000 2,709,140 1.3190 0.202 0.202 0.203 0.202 0.205 13,336,872 0.2031 1.55%
1995-06-15 0 1.290 1.280 1.290 1.250 1.310 1,364,000 1,771,420 1.2987 0.199 0.197 0.199 0.193 0.202 8,856,618 0.2000 2.38%
1995-06-14 0 1.260 1.260 1.290 1.260 1.310 1,882,638 2,488,005 1.3216 0.194 0.194 0.199 0.194 0.202 12,224,198 0.2035 -3.82%
1995-06-13 0 1.310 1.290 1.310 1.310 1.330 1,870,000 2,465,500 1.3184 0.202 0.199 0.202 0.202 0.205 12,142,138 0.2031 0.00%
1995-06-12 0 1.310 1.290 1.310 1.290 1.320 966,000 1,264,140 1.3086 0.202 0.199 0.202 0.199 0.203 6,272,356 0.2015 1.55%
1995-06-09 0 1.290 1.280 1.290 1.230 1.290 1,120,000 1,425,500 1.2728 0.199 0.197 0.199 0.189 0.199 7,272,296 0.1960 4.03%
1995-06-08 0 1.240 1.240 1.250 1.190 1.240 1,240,000 1,513,400 1.2205 0.191 0.191 0.193 0.183 0.191 8,051,471 0.1880 4.20%
1995-06-07 0 1.190 1.180 1.200 1.170 1.210 718,000 863,160 1.2022 0.183 0.182 0.185 0.180 0.186 4,662,061 0.1851 1.71%
1995-06-06 0 1.170 1.170 1.200 1.170 1.190 2,849,109 3,418,031 1.1997 0.180 0.180 0.185 0.180 0.183 18,499,612 0.1848 -1.68%
1995-06-05 0 1.190 1.180 1.190 1.190 1.200 240,000 286,100 1.1921 0.183 0.182 0.183 0.183 0.185 1,558,349 0.1836 -0.83%
1995-06-01 0 1.200 1.190 1.210 1.200 1.220 140,000 169,600 1.2114 0.185 0.183 0.186 0.185 0.188 909,037 0.1866 0.00%
1995-05-31 0 1.200 1.200 1.220 1.200 1.200 152,000 182,400 1.2000 0.185 0.185 0.188 0.185 0.185 986,955 0.1848 0.00%
1995-05-30 0 1.200 1.190 1.220 1.200 1.200 100,638 120,721 1.1996 0.185 0.183 0.188 0.185 0.185 653,455 0.1847 0.00%
1995-05-29 0 1.200 1.190 1.210 1.200 1.220 160,000 193,200 1.2075 0.185 0.183 0.186 0.185 0.188 1,038,899 0.1860 -4.00%
1995-05-26 0 1.250 1.220 1.250 1.250 1.250 30,000 37,500 1.2500 0.193 0.188 0.193 0.193 0.193 194,794 0.1925 -1.57%
1995-05-25 0 1.270 1.210 1.270 - - 50,000 63,500 1.2700 0.196 0.186 0.196 - - 324,656 0.1956 0.00%
1995-05-24 0 1.270 1.230 1.270 1.290 1.290 50,000 64,500 1.2900 0.196 0.189 0.196 0.199 0.199 324,656 0.1987 0.00%
1995-05-23 0 1.270 1.240 1.270 1.270 1.270 60,000 76,200 1.2700 0.196 0.191 0.196 0.196 0.196 389,587 0.1956 4.10%
1995-05-22 0 1.220 1.220 - - - 0 0 - 0.188 0.188 - - - 0 - 0.00%
1995-05-19 0 1.220 1.220 1.270 1.210 1.220 42,000 50,920 1.2124 0.188 0.188 0.196 0.186 0.188 272,711 0.1867 -3.17%
1995-05-18 0 1.260 1.240 1.260 - - 50,000 63,000 1.2600 0.194 0.191 0.194 - - 324,656 0.1941 0.00%
1995-05-17 0 1.260 1.240 1.260 1.250 1.260 80,000 100,600 1.2575 0.194 0.191 0.194 0.193 0.194 519,450 0.1937 0.00%
1995-05-16 0 1.260 1.240 1.260 1.230 1.270 216,000 273,360 1.2656 0.194 0.191 0.194 0.189 0.196 1,402,514 0.1949 -1.56%
1995-05-15 0 1.280 1.280 1.300 1.280 1.300 448,464 579,991 1.2933 0.197 0.197 0.200 0.197 0.200 2,911,931 0.1992 -1.54%
1995-05-12 0 1.300 1.290 1.300 1.280 1.300 1,174,638 1,514,918 1.2897 0.200 0.199 0.200 0.197 0.200 7,627,068 0.1986 0.78%
1995-05-11 0 1.290 1.280 1.300 1.290 1.310 1,772,000 2,305,200 1.3009 0.199 0.197 0.200 0.199 0.202 11,505,812 0.2004 0.00%
1995-05-10 0 1.290 1.290 1.300 1.260 1.300 1,678,000 2,168,300 1.2922 0.199 0.199 0.200 0.194 0.200 10,895,458 0.1990 0.00%
1995-05-09 0 1.290 1.280 1.290 1.280 1.310 3,350,000 4,323,020 1.2905 0.199 0.197 0.199 0.197 0.202 21,751,958 0.1987 0.78%
1995-05-08 0 1.280 1.280 1.290 1.280 1.290 660,000 847,300 1.2838 0.197 0.197 0.199 0.197 0.199 4,285,460 0.1977 -0.78%
1995-05-05 0 1.290 1.280 1.290 1.280 1.290 1,530,000 1,969,000 1.2869 0.199 0.197 0.199 0.197 0.199 9,934,476 0.1982 2.38%
1995-05-04 0 1.260 1.240 1.260 1.260 1.320 1,490,000 1,906,200 1.2793 0.194 0.191 0.194 0.194 0.203 9,674,751 0.1970 -3.08%
1995-05-03 0 1.300 1.280 1.300 1.290 1.310 1,520,000 1,976,400 1.3003 0.200 0.197 0.200 0.199 0.202 9,869,545 0.2003 0.00%
1995-05-02 0 1.300 1.290 1.320 1.270 1.310 1,602,000 2,067,480 1.2906 0.200 0.199 0.203 0.196 0.202 10,401,981 0.1988 1.56%
1995-05-01 0 1.280 1.260 1.280 1.220 1.290 1,336,000 1,686,080 1.2620 0.197 0.194 0.197 0.188 0.199 8,674,811 0.1944 0.79%
1995-04-28 0 1.270 1.240 1.270 1.240 1.270 1,128,000 1,404,120 1.2448 0.196 0.191 0.196 0.191 0.196 7,324,241 0.1917 2.42%
1995-04-27 0 1.240 1.240 1.250 1.240 1.250 354,000 439,160 1.2406 0.191 0.191 0.193 0.191 0.193 2,298,565 0.1911 0.00%
1995-04-26 0 1.240 1.230 1.250 1.220 1.260 1,901,914 2,372,339 1.2473 0.191 0.189 0.193 0.188 0.194 12,349,359 0.1921 1.64%
1995-04-25 0 1.220 1.210 1.230 1.160 1.230 1,980,000 2,367,100 1.1955 0.188 0.186 0.189 0.179 0.189 12,856,381 0.1841 3.39%
1995-04-24 0 1.180 1.180 1.190 1.150 1.180 1,146,000 1,332,280 1.1625 0.182 0.182 0.183 0.177 0.182 7,441,118 0.1790 0.85%
1995-04-21 0 1.170 1.170 1.180 1.170 1.170 94,000 109,980 1.1700 0.180 0.180 0.182 0.180 0.180 610,353 0.1802 -0.85%
1995-04-20 0 1.180 1.160 1.190 1.160 1.180 270,000 315,900 1.1700 0.182 0.179 0.183 0.179 0.182 1,753,143 0.1802 0.85%
1995-04-19 0 1.170 1.170 1.220 1.170 1.170 50,000 58,500 1.1700 0.180 0.180 0.188 0.180 0.180 324,656 0.1802 -4.88%
1995-04-18 0 1.230 1.180 1.230 1.230 1.230 12,000 14,760 1.2300 0.189 0.182 0.189 0.189 0.189 77,917 0.1894 0.00%
1995-04-13 0 1.230 1.180 1.260 1.160 1.230 560,000 672,100 1.2002 0.189 0.182 0.194 0.179 0.189 3,636,148 0.1848 2.50%
1995-04-12 0 1.200 1.200 1.210 1.200 1.230 180,000 219,600 1.2200 0.185 0.185 0.186 0.185 0.189 1,168,762 0.1879 0.00%
1995-04-11 0 1.200 1.200 1.230 1.200 1.230 672,000 813,440 1.2105 0.185 0.185 0.189 0.185 0.189 4,363,378 0.1864 2.56%
1995-04-10 0 1.170 1.150 1.170 1.100 1.180 622,000 697,880 1.1220 0.180 0.177 0.180 0.169 0.182 4,038,722 0.1728 4.46%
1995-04-07 0 1.120 1.120 1.190 1.120 1.130 110,000 123,800 1.1255 0.172 0.172 0.183 0.172 0.174 714,243 0.1733 -5.08%
1995-04-06 0 1.180 1.130 1.200 1.180 1.240 706,000 854,600 1.2105 0.182 0.174 0.185 0.182 0.191 4,584,144 0.1864 1.72%
1995-04-04 0 1.160 1.150 1.200 1.160 1.180 130,000 149,900 1.1531 0.179 0.177 0.185 0.179 0.182 844,106 0.1776 0.00%
1995-04-03 0 1.160 1.160 1.220 1.160 1.190 246,000 289,180 1.1755 0.179 0.179 0.188 0.179 0.183 1,597,308 0.1810 -3.33%
1995-03-31 0 1.200 1.230 1.240 1.150 1.260 1,998,550 2,441,549 1.2217 0.185 0.189 0.191 0.177 0.194 12,976,829 0.1881 0.00%
1995-03-30 0 1.200 1.190 1.210 1.080 1.210 2,676,000 3,045,060 1.1379 0.185 0.183 0.186 0.166 0.186 17,375,594 0.1752 10.09%
1995-03-29 0 1.090 1.070 1.100 1.070 1.090 368,000 400,260 1.0877 0.168 0.165 0.169 0.165 0.168 2,389,469 0.1675 3.81%
1995-03-28 0 1.050 1.050 1.070 1.050 1.050 50,000 52,500 1.0500 0.162 0.162 0.165 0.162 0.162 324,656 0.1617 0.00%
1995-03-27 0 1.050 1.050 1.100 1.050 1.050 10,000 10,500 1.0500 0.162 0.162 0.169 0.162 0.162 64,931 0.1617 0.00%
1995-03-24 0 1.050 1.020 1.050 1.050 1.050 10,000 10,500 1.0500 0.162 0.157 0.162 0.162 0.162 64,931 0.1617 -0.94%
1995-03-23 0 1.060 1.040 1.080 1.060 1.060 18,000 19,080 1.0600 0.163 0.160 0.166 0.163 0.163 116,876 0.1632 0.00%
1995-03-22 0 1.060 1.060 1.080 1.060 1.060 20,000 21,200 1.0600 0.163 0.163 0.166 0.163 0.163 129,862 0.1632 0.00%
1995-03-21 0 1.060 1.060 1.080 1.050 1.050 50,000 52,500 1.0500 0.163 0.163 0.166 0.162 0.162 324,656 0.1617 -2.75%
1995-03-20 0 1.090 1.030 1.090 1.080 1.090 100,000 108,100 1.0810 0.168 0.159 0.168 0.166 0.168 649,312 0.1665 0.93%
1995-03-17 0 1.080 1.060 1.120 - - 0 0 - 0.166 0.163 0.172 - - 0 - 0.00%
1995-03-16 0 1.080 - 1.080 1.060 1.080 200,000 214,500 1.0725 0.166 - 0.166 0.163 0.166 1,298,624 0.1652 1.89%
1995-03-15 0 1.060 1.050 1.080 1.050 1.070 320,000 339,300 1.0603 0.163 0.162 0.166 0.162 0.165 2,077,799 0.1633 0.00%
1995-03-14 0 1.060 1.050 1.060 1.060 1.060 130,000 137,800 1.0600 0.163 0.162 0.163 0.163 0.163 844,106 0.1632 0.95%
1995-03-13 0 1.050 1.050 - - - 0 0 - 0.162 0.162 - - - 0 - 0.00%
1995-03-10 0 1.050 1.050 - 1.050 1.050 10,000 10,500 1.0500 0.162 0.162 - 0.162 0.162 64,931 0.1617 -3.67%
1995-03-09 0 1.090 1.070 - - - 0 0 - 0.168 0.165 - - - 0 - 0.00%
1995-03-08 0 1.090 1.050 - 1.090 1.140 110,000 122,000 1.1091 0.168 0.162 - 0.168 0.176 714,243 0.1708 -4.39%
1995-03-07 0 1.140 1.140 1.150 1.140 1.140 44,000 50,160 1.1400 0.176 0.176 0.177 0.176 0.176 285,697 0.1756 3.64%
1995-03-06 0 1.100 1.100 - 1.100 1.120 105,275 117,352 1.1147 0.169 0.169 - 0.169 0.172 683,563 0.1717 -2.65%
1995-03-03 0 1.130 1.120 1.130 1.130 1.140 476,000 537,900 1.1300 0.174 0.172 0.174 0.174 0.176 3,090,726 0.1740 -2.59%
1995-03-02 0 1.160 1.160 1.260 - - 0 0 - 0.179 0.179 0.194 - - 0 - 0.00%
1995-03-01 0 1.160 1.150 - - - 0 0 - 0.179 0.177 - - - 0 - 0.00%
1995-02-28 0 1.160 1.140 - - - 0 0 - 0.179 0.176 - - - 0 - 0.00%
1995-02-27 0 1.160 1.160 - 1.160 1.160 10,000 11,600 1.1600 0.179 0.179 - 0.179 0.179 64,931 0.1787 -3.33%
1995-02-24 0 1.200 1.160 1.250 - - 0 0 - 0.185 0.179 0.193 - - 0 - 0.00%
1995-02-23 0 1.200 1.180 1.260 - - 48,000 57,600 1.2000 0.185 0.182 0.194 - - 311,670 0.1848 0.00%
1995-02-22 0 1.200 1.150 1.200 1.200 1.200 200,000 240,000 1.2000 0.185 0.177 0.185 0.185 0.185 1,298,624 0.1848 -1.64%
1995-02-21 0 1.220 1.190 1.220 1.220 1.220 30,000 36,600 1.2200 0.188 0.183 0.188 0.188 0.188 194,794 0.1879 -0.81%
1995-02-20 0 1.230 1.180 1.230 - - 0 0 - 0.189 0.182 0.189 - - 0 - -1.60%
1995-02-17 0 1.250 1.240 1.260 1.240 1.250 340,000 423,900 1.2468 0.193 0.191 0.194 0.191 0.193 2,207,661 0.1920 0.81%
1995-02-16 0 1.240 1.220 1.260 1.240 1.270 340,000 426,200 1.2535 0.191 0.188 0.194 0.191 0.196 2,207,661 0.1931 -2.36%
1995-02-15 0 1.270 1.240 1.270 1.270 1.270 10,000 12,700 1.2700 0.196 0.191 0.196 0.196 0.196 64,931 0.1956 1.60%
1995-02-14 0 1.250 1.250 1.270 1.250 1.270 120,000 150,600 1.2550 0.193 0.193 0.196 0.193 0.196 779,175 0.1933 -1.57%
1995-02-13 0 1.270 1.230 1.270 1.270 1.270 18,000 22,860 1.2700 0.196 0.189 0.196 0.196 0.196 116,876 0.1956 -2.31%
1995-02-10 0 1.300 1.240 1.340 1.300 1.300 130,000 169,000 1.3000 0.200 0.191 0.206 0.200 0.200 844,106 0.2002 -5.80%
1995-02-09 0 1.380 - 1.380 1.380 1.380 14,000 19,320 1.3800 0.213 - 0.213 0.213 0.213 90,904 0.2125 6.15%
1995-02-08 0 1.300 1.250 1.360 1.250 1.300 34,000 44,000 1.2941 0.200 0.193 0.209 0.193 0.200 220,766 0.1993 4.00%
1995-02-07 0 1.250 1.200 1.250 1.250 1.250 30,000 37,500 1.2500 0.193 0.185 0.193 0.193 0.193 194,794 0.1925 3.31%
1995-02-06 0 1.210 1.210 1.250 1.200 1.200 40,000 48,000 1.2000 0.186 0.186 0.193 0.185 0.185 259,725 0.1848 0.83%
1995-02-03 0 1.200 1.200 1.250 1.200 1.230 20,000 24,300 1.2150 0.185 0.185 0.193 0.185 0.189 129,862 0.1871 0.00%
1995-01-30 0 1.200 1.180 - 1.200 1.200 10,000 12,000 1.2000 0.185 0.182 - 0.185 0.185 64,931 0.1848 0.00%
1995-01-27 0 1.200 1.180 - 1.200 1.200 60,000 72,000 1.2000 0.185 0.182 - 0.185 0.185 389,587 0.1848 0.00%
1995-01-26 0 1.200 1.150 1.200 1.200 1.200 10,000 12,000 1.2000 0.185 0.177 0.185 0.185 0.185 64,931 0.1848 -5.51%
1995-01-25 0 1.270 1.170 1.290 - - 0 0 - 0.196 0.180 0.199 - - 0 - 0.00%
1995-01-24 0 1.270 1.170 - - - 94,200 119,634 1.2700 0.196 0.180 - - - 611,652 0.1956 0.00%
1995-01-23 0 1.270 1.170 1.270 1.280 1.310 50,000 64,900 1.2980 0.196 0.180 0.196 0.197 0.202 324,656 0.1999 -3.05%
1995-01-20 0 1.310 1.290 - 1.310 1.310 4,000 5,240 1.3100 0.202 0.199 - 0.202 0.202 25,972 0.2018 -6.43%
1995-01-19 0 1.400 1.400 1.420 1.390 1.400 156,000 218,240 1.3990 0.216 0.216 0.219 0.214 0.216 1,012,927 0.2155 0.00%
1995-01-18 0 1.400 1.400 1.450 1.400 1.450 40,000 57,000 1.4250 0.216 0.216 0.223 0.216 0.223 259,725 0.2195 0.00%
1995-01-17 0 1.400 1.400 1.440 1.380 1.400 308,000 428,920 1.3926 0.216 0.216 0.222 0.213 0.216 1,999,882 0.2145 1.45%
1995-01-16 0 1.380 1.360 1.380 1.380 1.400 140,000 194,200 1.3871 0.213 0.209 0.213 0.213 0.216 909,037 0.2136 -1.43%
1995-01-13 0 1.400 1.400 1.440 1.380 1.400 74,000 103,120 1.3935 0.216 0.216 0.222 0.213 0.216 480,491 0.2146 0.00%
1995-01-12 0 1.400 1.400 1.480 1.400 1.400 12,000 16,800 1.4000 0.216 0.216 0.228 0.216 0.216 77,917 0.2156 3.32%
1995-01-11 0 1.400 1.400 - - - 0 0 - 0.209 0.209 - - - 0 - 0.00%
1995-01-10 0 1.400 1.400 1.450 1.400 1.420 226,000 317,200 1.4035 0.209 0.209 0.216 0.209 0.212 1,516,180 0.2092 -3.45%
1995-01-09 0 1.450 1.430 1.460 1.400 1.450 201,849 290,189 1.4377 0.216 0.213 0.218 0.209 0.216 1,354,157 0.2143 -2.68%
1995-01-06 0 1.490 1.390 1.530 - - 0 0 - 0.222 0.207 0.228 - - 0 - 0.00%
1995-01-05 0 1.490 1.390 1.500 - - 0 0 - 0.222 0.207 0.224 - - 0 - 0.00%
1995-01-04 0 1.490 1.400 1.490 - - 0 0 - 0.222 0.209 0.222 - - 0 - 0.00%
1995-01-03 0 1.490 - 1.490 1.470 1.500 178,000 265,700 1.4927 0.222 - 0.222 0.219 0.224 1,194,159 0.2225 -3.25%
1994-12-30 0 1.540 1.500 1.540 1.540 1.540 4,000 6,160 1.5400 0.230 0.224 0.230 0.230 0.230 26,835 0.2296 2.67%
1994-12-29 0 1.500 1.500 - 1.500 1.500 50,000 75,000 1.5000 0.224 0.224 - 0.224 0.224 335,438 0.2236 0.00%
1994-12-28 0 1.500 1.500 1.530 1.500 1.500 318,000 477,000 1.5000 0.224 0.224 0.228 0.224 0.224 2,133,386 0.2236 -1.96%
1994-12-23 0 1.530 1.510 1.530 1.500 1.530 202,000 305,460 1.5122 0.228 0.225 0.228 0.224 0.228 1,355,170 0.2254 0.66%
1994-12-22 0 1.520 1.520 1.550 1.480 1.520 154,000 231,100 1.5006 0.227 0.227 0.231 0.221 0.227 1,033,149 0.2237 0.66%
1994-12-21 0 1.510 1.500 1.540 1.500 1.510 96,000 144,400 1.5042 0.225 0.224 0.230 0.224 0.225 644,041 0.2242 0.67%
1994-12-20 0 1.500 1.500 1.540 1.500 1.500 28,000 42,000 1.5000 0.224 0.224 0.230 0.224 0.224 187,845 0.2236 -0.66%
1994-12-19 0 1.510 1.510 1.550 1.500 1.560 54,000 81,440 1.5081 0.225 0.225 0.231 0.224 0.233 362,273 0.2248 1.34%
1994-12-16 0 1.490 1.490 1.530 1.490 1.500 158,000 236,920 1.4995 0.222 0.222 0.228 0.222 0.224 1,059,984 0.2235 1.36%
1994-12-15 0 1.470 1.460 1.500 1.440 1.500 102,000 149,300 1.4637 0.219 0.218 0.224 0.215 0.224 684,294 0.2182 5.00%
1994-12-14 0 1.400 1.400 - 1.400 1.400 308,000 431,200 1.4000 0.209 0.209 - 0.209 0.209 2,066,298 0.2087 2.19%
1994-12-13 0 1.370 1.360 1.380 1.350 1.370 290,000 393,900 1.3583 0.204 0.203 0.206 0.201 0.204 1,945,541 0.2025 1.48%
1994-12-12 0 1.350 1.350 1.400 1.350 1.400 596,000 832,600 1.3970 0.201 0.201 0.209 0.201 0.209 3,998,421 0.2082 -2.88%
1994-12-09 0 1.390 1.380 1.400 1.380 1.400 318,000 441,340 1.3879 0.207 0.206 0.209 0.206 0.209 2,133,386 0.2069 -2.11%
1994-12-08 0 1.420 1.420 1.500 1.420 1.420 90,000 127,800 1.4200 0.212 0.212 0.224 0.212 0.212 603,788 0.2117 -5.33%
1994-12-07 0 1.500 1.470 1.520 1.430 1.500 144,000 209,820 1.4571 0.224 0.219 0.227 0.213 0.224 966,062 0.2172 4.90%
1994-12-06 0 1.430 1.400 - 1.360 1.430 150,000 211,300 1.4087 0.213 0.209 - 0.203 0.213 1,006,314 0.2100 1.42%
1994-12-05 0 1.410 1.410 - 1.400 1.400 10,000 14,000 1.4000 0.210 0.210 - 0.209 0.209 67,088 0.2087 -6.00%
1994-12-02 0 1.500 1.500 - 1.500 1.500 22,000 33,000 1.5000 0.224 0.224 - 0.224 0.224 147,593 0.2236 -6.25%
1994-12-01 0 1.600 1.560 1.700 1.600 1.600 30,000 48,000 1.6000 0.238 0.233 0.253 0.238 0.238 201,263 0.2385 -8.57%
1994-11-30 0 1.750 1.600 1.750 1.600 1.600 20,000 32,000 1.6000 0.261 0.238 0.261 0.238 0.238 134,175 0.2385 0.00%
1994-11-29 0 1.750 1.650 1.760 - - 0 0 - 0.261 0.246 0.262 - - 0 - 0.00%
1994-11-28 0 1.750 1.710 1.750 1.750 1.750 16,000 28,000 1.7500 0.261 0.255 0.261 0.261 0.261 107,340 0.2609 1.74%
1994-11-25 0 1.720 1.710 1.800 1.710 1.810 178,000 310,500 1.7444 0.256 0.255 0.268 0.255 0.270 1,194,159 0.2600 -4.97%
1994-11-24 0 1.810 - 1.850 1.810 1.900 100,000 184,500 1.8450 0.270 - 0.276 0.270 0.283 670,876 0.2750 -3.72%
1994-11-23 0 1.880 - 1.880 - - 0 0 - 0.280 - 0.280 - - 0 - -0.53%
1994-11-22 0 1.890 - - - - 0 0 - 0.282 - - - - 0 - 0.00%
1994-11-21 0 1.890 1.800 - - - 0 0 - 0.282 0.268 - - - 0 - 0.00%
1994-11-18 0 1.890 1.830 - - - 0 0 - 0.282 0.273 - - - 0 - 0.00%
1994-11-17 0 1.890 1.890 1.950 - - 0 0 - 0.282 0.282 0.291 - - 0 - 0.00%
1994-11-16 0 1.890 1.870 1.890 1.870 1.890 36,571 68,554 1.8745 0.282 0.279 0.282 0.279 0.282 245,346 0.2794 -0.53%
1994-11-15 0 1.900 1.890 1.900 1.900 1.900 36,000 68,400 1.9000 0.283 0.282 0.283 0.283 0.283 241,515 0.2832 1.06%
1994-11-14 0 1.880 1.880 1.920 - - 0 0 - 0.280 0.280 0.286 - - 0 - 0.00%
1994-11-11 0 1.880 1.880 1.910 - - 0 0 - 0.280 0.280 0.285 - - 0 - 0.00%
1994-11-10 0 1.880 1.860 - - - 0 0 - 0.280 0.277 - - - 0 - 0.00%
1994-11-09 0 1.880 1.850 1.890 1.880 1.880 150,000 282,200 1.8813 0.280 0.276 0.282 0.280 0.280 1,006,314 0.2804 -1.05%
1994-11-08 0 1.900 1.880 - - - 0 0 - 0.283 0.280 - - - 0 - 0.00%
1994-11-07 0 1.900 1.880 1.950 1.900 1.900 40,486 76,885 1.8991 0.283 0.280 0.291 0.283 0.283 271,611 0.2831 -2.56%
1994-11-04 0 1.950 1.910 2.000 - - 0 0 - 0.291 0.285 0.298 - - 0 - 0.00%
1994-11-03 0 1.950 1.900 1.950 1.950 1.950 48,000 93,600 1.9500 0.291 0.283 0.291 0.291 0.291 322,021 0.2907 0.00%
1994-11-02 0 1.950 1.950 1.990 1.950 1.990 20,000 39,320 1.9660 0.291 0.291 0.297 0.291 0.297 134,175 0.2930 -1.52%
1994-11-01 0 1.980 1.940 1.990 1.980 1.980 20,000 39,600 1.9800 0.295 0.289 0.297 0.295 0.295 134,175 0.2951 1.54%
1994-10-31 0 1.950 1.930 1.950 1.910 1.950 26,000 50,060 1.9254 0.291 0.288 0.291 0.285 0.291 174,428 0.2870 2.09%
1994-10-28 0 1.910 1.910 1.950 1.910 1.910 20,000 38,200 1.9100 0.285 0.285 0.291 0.285 0.285 134,175 0.2847 0.00%
1994-10-27 0 1.910 1.910 2.000 - - 0 0 - 0.285 0.285 0.298 - - 0 - 0.00%
1994-10-26 0 1.910 1.910 1.960 1.900 1.910 76,000 144,600 1.9026 0.285 0.285 0.292 0.283 0.285 509,866 0.2836 -1.04%
1994-10-25 0 1.930 1.920 1.970 1.900 1.930 172,000 328,460 1.9097 0.288 0.286 0.294 0.283 0.288 1,153,907 0.2847 1.05%
1994-10-24 0 1.910 1.910 - 1.900 1.900 26,000 49,400 1.9000 0.285 0.285 - 0.283 0.283 174,428 0.2832 -2.05%
1994-10-21 0 1.950 1.950 1.970 1.950 1.950 212,000 413,400 1.9500 0.291 0.291 0.294 0.291 0.291 1,422,257 0.2907 0.00%
1994-10-20 0 1.950 1.920 1.950 - - 0 0 - 0.291 0.286 0.291 - - 0 - 0.00%
1994-10-19 0 1.950 1.910 1.990 - - 0 0 - 0.291 0.285 0.297 - - 0 - 0.00%
1994-10-18 0 1.950 1.950 2.000 1.930 1.950 130,000 252,300 1.9408 0.291 0.291 0.298 0.288 0.291 872,139 0.2893 -2.50%
1994-10-17 0 2.000 1.950 2.000 2.000 2.000 24,000 48,000 2.0000 0.298 0.291 0.298 0.298 0.298 161,010 0.2981 -2.44%
1994-10-14 0 2.050 1.940 2.075 1.950 2.050 297,913 593,780 1.9931 0.306 0.289 0.309 0.291 0.306 1,998,627 0.2971 1.23%
1994-10-12 0 2.025 1.950 2.050 1.990 2.025 170,638 341,756 2.0028 0.302 0.291 0.306 0.297 0.302 1,144,769 0.2985 1.76%
1994-10-11 0 1.990 1.930 1.990 1.980 2.000 120,000 237,900 1.9825 0.297 0.288 0.297 0.295 0.298 805,051 0.2955 3.11%
1994-10-10 0 1.930 1.920 1.950 1.930 1.950 76,000 147,000 1.9342 0.288 0.286 0.291 0.288 0.291 509,866 0.2883 -2.03%
1994-10-07 0 1.970 1.970 2.000 1.950 1.990 20,000 39,160 1.9580 0.294 0.294 0.298 0.291 0.297 134,175 0.2919 -1.50%
1994-10-06 0 2.000 1.980 2.025 1.990 2.000 30,000 59,840 1.9947 0.298 0.295 0.302 0.297 0.298 201,263 0.2973 -1.23%
1994-10-05 0 2.025 2.025 2.100 2.025 2.025 120,000 243,000 2.0250 0.302 0.302 0.313 0.302 0.302 805,051 0.3018 -3.11%
1994-10-04 0 2.090 2.000 2.150 - - 0 0 - 0.312 0.298 0.320 - - 0 - 0.00%
1994-10-03 0 2.090 2.000 2.150 - - 0 0 - 0.312 0.298 0.320 - - 0 - 0.00%
1994-09-30 0 2.090 - 2.130 - - 0 0 - 0.312 - 0.317 - - 0 - 0.00%
1994-09-29 0 2.090 2.070 2.100 - - 0 0 - 0.312 0.309 0.313 - - 0 - 0.00%
1994-09-28 0 2.090 2.090 2.100 2.050 2.090 76,000 157,640 2.0742 0.312 0.312 0.313 0.306 0.312 509,866 0.3092 1.95%
1994-09-27 0 2.050 2.000 2.050 2.050 2.070 40,000 82,400 2.0600 0.306 0.298 0.306 0.306 0.309 268,350 0.3071 -1.91%
1994-09-26 0 2.090 2.030 2.090 2.090 2.090 14,000 29,260 2.0900 0.312 0.303 0.312 0.312 0.312 93,923 0.3115 0.97%
1994-09-23 0 2.070 2.070 2.100 2.070 2.070 10,000 20,700 2.0700 0.309 0.309 0.313 0.309 0.309 67,088 0.3086 0.00%
1994-09-22 0 2.070 2.060 2.100 2.070 2.100 60,000 124,500 2.0750 0.309 0.307 0.313 0.309 0.313 402,526 0.3093 -1.43%
1994-09-20 0 2.140 2.140 - 2.120 2.140 16,000 34,040 2.1275 0.313 0.313 - 0.310 0.313 109,385 0.3112 -0.47%
1994-09-19 0 2.150 2.060 2.180 2.150 2.200 160,000 349,100 2.1819 0.314 0.301 0.319 0.314 0.322 1,093,847 0.3191 -4.02%
1994-09-16 0 2.240 2.240 2.250 2.240 2.250 218,000 489,320 2.2446 0.328 0.328 0.329 0.328 0.329 1,490,367 0.3283 -0.44%
1994-09-15 0 2.250 2.250 2.270 2.200 2.300 124,000 277,100 2.2347 0.329 0.329 0.332 0.322 0.336 847,732 0.3269 0.00%
1994-09-14 0 2.250 2.240 2.280 2.250 2.350 510,000 1,167,500 2.2892 0.329 0.328 0.334 0.329 0.344 3,486,639 0.3348 -1.32%
1994-09-13 0 2.280 2.270 2.280 2.250 2.280 110,000 247,800 2.2527 0.334 0.332 0.334 0.329 0.334 752,020 0.3295 1.33%
1994-09-12 0 2.250 2.230 2.310 2.210 2.300 438,000 989,520 2.2592 0.329 0.326 0.338 0.323 0.336 2,994,407 0.3305 -2.60%
1994-09-09 0 2.310 2.310 2.330 2.150 2.370 2,538,000 5,882,760 2.3179 0.338 0.338 0.341 0.314 0.347 17,351,155 0.3390 10.00%
1994-09-08 0 2.100 2.080 2.100 2.040 2.100 290,000 601,400 2.0738 0.307 0.304 0.307 0.298 0.307 1,982,598 0.3033 2.44%
1994-09-07 0 2.050 2.030 2.080 2.020 2.140 534,000 1,092,940 2.0467 0.300 0.297 0.304 0.295 0.313 3,650,716 0.2994 -2.38%
1994-09-06 0 2.100 2.000 2.100 - - 0 0 - 0.307 0.293 0.307 - - 0 - 0.00%
1994-09-05 0 2.100 2.100 2.120 2.100 2.200 292,000 618,280 2.1174 0.307 0.307 0.310 0.307 0.322 1,996,272 0.3097 0.00%
1994-09-02 0 2.100 2.100 2.200 2.030 2.130 412,000 851,520 2.0668 0.307 0.307 0.322 0.297 0.312 2,816,657 0.3023 5.00%
1994-09-01 0 2.000 2.000 2.060 1.985 2.020 932,000 1,860,720 1.9965 0.293 0.293 0.301 0.290 0.295 6,371,661 0.2920 -0.99%
1994-08-31 0 2.020 2.010 2.040 1.970 2.020 210,000 420,100 2.0005 0.295 0.294 0.298 0.288 0.295 1,435,675 0.2926 3.06%
1994-08-30 0 1.960 1.950 1.970 1.920 1.970 618,464 1,205,488 1.9492 0.287 0.285 0.288 0.281 0.288 4,228,158 0.2851 1.03%
1994-08-26 0 1.940 1.940 - 1.900 1.940 954,380 1,815,747 1.9025 0.284 0.284 - 0.278 0.284 6,524,663 0.2783 0.52%
1994-08-25 0 1.930 1.920 1.930 1.930 1.930 12,000 23,160 1.9300 0.282 0.281 0.282 0.282 0.282 82,039 0.2823 1.05%
1994-08-24 0 1.910 1.900 1.950 1.910 1.930 22,000 42,220 1.9191 0.279 0.278 0.285 0.279 0.282 150,404 0.2807 -2.05%
1994-08-23 0 1.950 - 1.950 1.920 1.950 70,000 135,000 1.9286 0.285 - 0.285 0.281 0.285 478,558 0.2821 -1.52%
1994-08-22 0 1.980 1.960 2.000 1.980 1.990 32,000 63,460 1.9831 0.290 0.287 0.293 0.290 0.291 218,769 0.2901 -0.50%
1994-08-19 0 1.990 1.980 2.000 1.990 2.020 166,000 332,000 2.0000 0.291 0.290 0.293 0.291 0.295 1,134,867 0.2925 -5.24%
1994-08-18 0 2.100 2.000 2.100 2.100 2.130 100,000 210,860 2.1086 0.307 0.293 0.307 0.307 0.312 683,655 0.3084 -2.33%
1994-08-17 0 2.150 2.150 2.200 2.150 2.150 26,000 55,900 2.1500 0.314 0.314 0.322 0.314 0.314 177,750 0.3145 -1.38%
1994-08-16 0 2.180 2.140 - - - 0 0 - 0.319 0.313 - - - 0 - 0.00%
1994-08-15 0 2.180 2.180 2.220 2.180 2.280 236,000 528,280 2.2385 0.319 0.319 0.325 0.319 0.334 1,613,425 0.3274 -4.39%
1994-08-12 0 2.280 2.270 2.300 2.270 2.300 739,580 1,693,305 2.2895 0.334 0.332 0.336 0.332 0.336 5,056,173 0.3349 -1.72%
1994-08-11 0 2.320 2.310 2.340 2.320 2.350 352,000 820,780 2.3318 0.339 0.338 0.342 0.339 0.344 2,406,464 0.3411 0.87%
1994-08-10 0 2.300 2.300 2.310 2.260 2.300 602,000 1,379,300 2.2912 0.336 0.336 0.338 0.331 0.336 4,115,601 0.3351 1.77%
1994-08-09 0 2.260 2.260 2.270 2.200 2.260 613,142 1,375,621 2.2436 0.331 0.331 0.332 0.322 0.331 4,191,774 0.3282 0.44%
1994-08-08 0 2.250 2.200 2.250 2.210 2.280 848,000 1,897,340 2.2374 0.329 0.322 0.329 0.323 0.334 5,797,391 0.3273 0.00%
1994-08-05 0 2.250 2.210 2.270 2.080 2.250 1,029,275 2,219,678 2.1565 0.329 0.323 0.332 0.304 0.329 7,036,686 0.3154 8.70%
1994-08-04 0 2.070 2.070 2.080 2.000 2.080 180,000 372,000 2.0667 0.303 0.303 0.304 0.293 0.304 1,230,578 0.3023 -1.43%
1994-08-03 0 2.100 2.080 2.100 2.080 2.130 814,478 1,703,352 2.0913 0.307 0.304 0.307 0.304 0.312 5,568,217 0.3059 0.96%
1994-08-02 0 2.080 2.080 2.100 1.940 2.150 620,000 1,266,980 2.0435 0.304 0.304 0.307 0.284 0.314 4,238,659 0.2989 7.22%
1994-08-01 0 1.940 1.940 1.980 1.900 1.940 544,000 1,042,700 1.9167 0.284 0.284 0.290 0.278 0.284 3,719,081 0.2804 2.11%
1994-07-29 0 1.900 1.885 1.900 1.900 1.900 260,000 494,000 1.9000 0.278 0.276 0.278 0.278 0.278 1,777,502 0.2779 0.00%
1994-07-28 0 1.900 1.900 1.940 1.900 1.920 202,000 385,400 1.9079 0.278 0.278 0.284 0.278 0.281 1,380,982 0.2791 0.00%
1994-07-27 0 1.900 1.900 1.910 1.900 1.910 296,000 563,000 1.9020 0.278 0.278 0.279 0.278 0.279 2,023,618 0.2782 -1.04%
1994-07-26 0 1.920 1.890 1.940 1.890 1.920 370,000 703,100 1.9003 0.281 0.276 0.284 0.276 0.281 2,529,522 0.2780 1.05%
1994-07-25 0 1.900 - 1.900 1.900 1.900 10,000 19,000 1.9000 0.278 - 0.278 0.278 0.278 68,365 0.2779 0.00%
1994-07-22 0 1.900 1.900 1.910 1.890 1.900 320,000 607,500 1.8984 0.278 0.278 0.279 0.276 0.278 2,187,695 0.2777 0.53%
1994-07-21 0 1.890 1.890 1.910 1.870 1.890 140,638 264,868 1.8833 0.276 0.276 0.279 0.274 0.276 961,478 0.2755 -0.53%
1994-07-20 0 1.900 1.900 1.930 1.900 1.930 406,319 773,274 1.9031 0.278 0.278 0.282 0.278 0.282 2,777,819 0.2784 0.00%
1994-07-19 0 1.900 1.900 1.930 1.900 1.900 470,000 893,000 1.9000 0.278 0.278 0.282 0.278 0.278 3,213,177 0.2779 -1.04%
1994-07-18 0 1.920 1.920 1.930 1.900 1.940 556,000 1,067,770 1.9204 0.281 0.281 0.282 0.278 0.284 3,801,120 0.2809 0.26%
1994-07-15 0 1.915 1.900 1.920 1.890 1.915 772,000 1,469,600 1.9036 0.280 0.278 0.281 0.276 0.280 5,277,814 0.2784 2.41%
1994-07-14 0 1.870 1.870 1.890 1.840 1.900 556,000 1,037,840 1.8666 0.274 0.274 0.276 0.269 0.278 3,801,120 0.2730 -1.58%
1994-07-13 0 1.900 - 1.920 - - 0 0 - 0.278 - 0.281 - - 0 - 0.00%
1994-07-12 0 1.900 - 1.910 1.900 1.900 20,000 38,000 1.9000 0.278 - 0.279 0.278 0.278 136,731 0.2779 0.00%
1994-07-11 0 1.900 - 1.900 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1994-07-08 0 1.900 - 1.900 - - 0 0 - 0.278 - 0.278 - - 0 - -1.04%
1994-07-07 0 1.920 - 1.920 - - 0 0 - 0.281 - 0.281 - - 0 - -1.03%
1994-07-06 0 1.940 - 1.940 - - 0 0 - 0.284 - 0.284 - - 0 - -0.51%
1994-07-05 0 1.950 - 1.950 - - 30,000 58,500 1.9500 0.285 - 0.285 - - 205,096 0.2852 0.00%
1994-07-04 0 1.950 - 1.950 1.950 1.950 10,000 19,500 1.9500 0.285 - 0.285 0.285 0.285 68,365 0.2852 0.00%
1994-07-01 0 1.950 - 1.950 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
1994-06-30 0 1.950 1.880 1.920 - - 0 0 - 0.285 0.275 0.281 - - 0 - -1.02%
1994-06-29 0 1.970 - 1.970 - - 0 0 - 0.288 - 0.288 - - 0 - 0.00%
1994-06-28 0 1.970 - 1.970 - - 0 0 - 0.288 - 0.288 - - 0 - -0.51%
1994-06-27 0 1.980 1.900 1.980 1.980 1.980 10,000 19,800 1.9800 0.290 0.278 0.290 0.290 0.290 68,365 0.2896 1.54%
1994-06-24 0 1.950 1.950 2.000 1.950 1.950 20,000 39,000 1.9500 0.285 0.285 0.293 0.285 0.285 136,731 0.2852 -2.50%
1994-06-23 0 2.000 1.980 2.050 1.990 2.025 210,000 420,400 2.0019 0.293 0.290 0.300 0.291 0.296 1,435,675 0.2928 -1.23%
1994-06-22 0 2.025 2.025 2.050 2.025 2.025 20,000 40,500 2.0250 0.296 0.296 0.300 0.296 0.296 136,731 0.2962 0.00%
1994-06-21 0 2.025 - 2.050 - - 0 0 - 0.296 - 0.300 - - 0 - 0.00%
1994-06-20 0 2.025 2.000 2.025 2.000 2.025 242,000 485,000 2.0041 0.296 0.293 0.296 0.293 0.296 1,654,444 0.2931 1.25%
1994-06-17 0 2.000 2.000 2.025 1.980 2.025 415,066 830,368 2.0006 0.293 0.293 0.296 0.290 0.296 2,837,618 0.2926 0.00%
1994-06-16 0 2.000 1.980 2.025 2.000 2.050 770,000 1,550,750 2.0140 0.293 0.290 0.296 0.293 0.300 5,264,141 0.2946 -1.23%
1994-06-15 0 2.025 2.025 2.075 2.000 2.100 550,000 1,126,900 2.0489 0.296 0.296 0.304 0.293 0.307 3,760,101 0.2997 -6.90%
1994-06-10 0 2.175 2.175 2.200 2.075 2.200 779,791 1,661,327 2.1305 0.318 0.318 0.322 0.304 0.322 5,331,077 0.3116 -1.14%
1994-06-09 0 2.200 2.175 2.200 2.150 2.200 124,000 272,000 2.1935 0.322 0.318 0.322 0.314 0.322 847,732 0.3209 1.15%
1994-06-08 0 2.175 2.175 2.200 2.175 2.200 48,552 105,918 2.1815 0.318 0.318 0.322 0.318 0.322 331,928 0.3191 0.00%
1994-06-07 0 2.175 2.175 2.225 2.175 2.250 272,000 601,400 2.2110 0.318 0.318 0.325 0.318 0.329 1,859,541 0.3234 -3.33%
1994-06-06 0 2.250 2.200 2.250 2.200 2.250 466,638 1,034,758 2.2175 0.329 0.322 0.329 0.322 0.329 3,190,192 0.3244 2.27%
1994-06-03 0 2.200 2.175 2.225 2.150 2.300 8,398,310 19,276,123 2.2952 0.322 0.318 0.325 0.314 0.336 57,415,436 0.3357 2.33%
1994-06-02 0 2.150 2.150 2.175 2.100 2.150 5,778,302 13,040,562 2.2568 0.314 0.314 0.318 0.307 0.314 39,503,630 0.3301 -2.27%
1994-06-01 0 2.200 2.175 2.200 2.175 2.275 1,218,547 2,672,953 2.1936 0.322 0.318 0.322 0.318 0.333 8,330,653 0.3209 -2.22%
1994-05-31 0 2.250 2.225 2.300 2.150 2.325 370,000 821,500 2.2203 0.329 0.325 0.336 0.314 0.340 2,529,522 0.3248 -2.17%
1994-05-30 0 2.300 2.300 2.350 2.275 2.350 2,020,638 4,650,706 2.3016 0.336 0.336 0.344 0.333 0.344 13,814,186 0.3367 -2.13%
1994-05-27 0 2.350 2.325 2.375 2.300 2.375 8,764,550 21,580,528 2.4623 0.344 0.340 0.347 0.336 0.347 59,919,253 0.3602 -5.05%
1994-05-26 0 2.475 2.375 2.500 2.375 2.500 10,122,638 25,252,551 2.4947 0.362 0.347 0.366 0.347 0.366 69,203,885 0.3649 4.21%
1994-05-25 0 2.375 2.375 2.425 2.375 2.450 220,000 531,750 2.4170 0.347 0.347 0.355 0.347 0.358 1,504,040 0.3535 -3.06%
1994-05-24 0 2.450 2.425 2.450 2.450 2.450 118,000 289,100 2.4500 0.358 0.355 0.358 0.358 0.358 806,712 0.3584 -4.85%
1994-05-23 0 2.575 2.450 2.575 2.450 2.600 954,000 2,439,650 2.5573 0.377 0.358 0.377 0.358 0.380 6,522,065 0.3741 -0.96%
1994-05-20 0 2.600 2.600 - 2.525 2.700 1,958,000 5,002,250 2.5548 0.380 0.380 - 0.369 0.395 13,385,958 0.3737 4.00%
1994-05-19 0 2.500 2.475 2.550 2.425 2.525 2,198,000 5,472,450 2.4897 0.366 0.362 0.373 0.355 0.369 15,026,729 0.3642 1.01%
1994-05-18 0 2.475 2.450 2.500 2.425 2.500 1,658,552 4,097,356 2.4704 0.362 0.358 0.366 0.355 0.366 11,338,768 0.3614 3.12%
1994-05-17 0 2.400 2.375 2.400 2.400 2.450 1,386,828 3,359,054 2.4221 0.351 0.347 0.351 0.351 0.358 9,481,114 0.3543 -2.04%
1994-05-16 0 2.450 2.475 2.500 2.425 2.475 1,218,000 2,972,200 2.4402 0.358 0.362 0.366 0.355 0.362 8,326,914 0.3569 0.00%
1994-05-13 0 2.450 2.450 2.475 2.400 2.450 1,204,000 2,929,000 2.4327 0.358 0.358 0.362 0.351 0.358 8,231,202 0.3558 0.00%
1994-05-12 0 2.450 2.450 2.475 2.400 2.450 95,800 232,900 2.4311 0.358 0.358 0.362 0.351 0.358 654,941 0.3556 2.08%
1994-05-11 0 2.400 2.400 2.450 - - 0 0 - 0.351 0.351 0.358 - - 0 - 0.00%
1994-05-10 0 2.400 2.400 2.450 2.400 2.400 54,000 129,600 2.4000 0.351 0.351 0.358 0.351 0.351 369,174 0.3511 -2.04%
1994-05-09 0 2.450 2.400 2.450 - - 0 0 - 0.358 0.351 0.358 - - 0 - -1.01%
1994-05-06 0 2.475 2.475 2.500 2.450 2.500 474,000 1,171,100 2.4707 0.362 0.362 0.366 0.358 0.366 3,240,523 0.3614 1.02%
1994-05-05 0 2.450 2.450 2.525 2.400 2.450 660,571 1,593,335 2.4121 0.358 0.358 0.369 0.351 0.358 4,516,024 0.3528 2.08%
1994-05-04 0 2.400 2.325 2.425 2.375 2.450 262,000 632,400 2.4137 0.351 0.340 0.355 0.347 0.358 1,791,175 0.3531 1.05%
1994-05-03 0 2.375 2.350 2.375 2.325 2.400 250,000 592,500 2.3700 0.347 0.344 0.347 0.340 0.351 1,709,137 0.3467 1.06%
1994-05-02 0 2.350 2.350 2.375 2.350 2.400 32,000 75,300 2.3531 0.344 0.344 0.347 0.344 0.351 218,769 0.3442 -1.05%
1994-04-29 0 2.375 2.350 2.425 2.300 2.425 2,990,000 7,037,000 2.3535 0.347 0.344 0.355 0.336 0.355 20,441,274 0.3443 -3.06%
1994-04-28 0 2.500 2.500 2.550 2.500 2.575 358,000 904,200 2.5257 0.358 0.358 0.366 0.358 0.369 2,497,432 0.3621 0.00%
1994-04-27 0 2.500 2.500 2.525 2.500 2.525 178,000 446,550 2.5087 0.358 0.358 0.362 0.358 0.362 1,241,740 0.3596 -1.96%
1994-04-26 0 2.550 2.550 2.575 2.525 2.550 122,609 310,262 2.5305 0.366 0.366 0.369 0.362 0.366 855,329 0.3627 0.00%
1994-04-25 0 2.550 2.525 2.550 2.500 2.575 206,700 523,380 2.5321 0.366 0.362 0.366 0.358 0.369 1,441,953 0.3630 -0.97%
1994-04-22 0 2.575 2.550 2.600 2.550 2.600 370,000 953,500 2.5770 0.369 0.366 0.373 0.366 0.373 2,581,145 0.3694 0.00%
1994-04-21 0 2.575 2.550 2.600 2.575 2.650 416,000 1,086,100 2.6108 0.369 0.366 0.373 0.369 0.380 2,902,044 0.3743 -2.83%
1994-04-20 0 2.650 2.625 2.650 2.600 2.650 804,000 2,124,300 2.6422 0.380 0.376 0.380 0.373 0.380 5,608,759 0.3787 0.95%
1994-04-19 0 2.625 2.600 2.625 2.575 2.750 838,000 2,228,950 2.6598 0.376 0.373 0.376 0.369 0.394 5,845,945 0.3813 -10.26%
1994-04-18 0 2.925 2.850 2.925 2.850 3.150 916,723 2,728,938 2.9768 0.419 0.409 0.419 0.409 0.452 6,395,122 0.4267 -7.14%
1994-04-15 0 3.150 3.125 3.150 3.000 3.450 1,223,667 3,854,701 3.1501 0.452 0.448 0.452 0.430 0.495 8,536,384 0.4516 -12.50%
1994-04-14 0 3.600 3.525 3.600 3.500 3.650 3,826,000 13,686,050 3.5771 0.516 0.505 0.516 0.502 0.523 26,690,435 0.5128 -1.37%
1994-04-13 0 3.650 3.625 3.700 3.500 3.700 3,160,000 11,401,200 3.6080 0.523 0.520 0.530 0.502 0.530 22,044,374 0.5172 0.00%
1994-04-12 0 3.650 3.650 3.725 3.550 3.650 220,000 785,250 3.5693 0.523 0.523 0.534 0.509 0.523 1,534,735 0.5117 0.69%
1994-04-11 0 3.625 3.600 3.700 3.625 3.700 80,000 291,500 3.6438 0.520 0.516 0.530 0.520 0.530 558,085 0.5223 -3.33%
1994-04-08 0 3.750 - 3.800 3.750 3.875 656,013 2,502,195 3.8142 0.538 - 0.545 0.538 0.555 4,576,391 0.5468 -3.23%
1994-04-07 0 3.875 3.850 3.875 3.800 3.875 804,000 3,081,100 3.8322 0.555 0.552 0.555 0.545 0.555 5,608,759 0.5493 1.97%
1994-04-06 0 3.800 3.775 3.825 3.625 3.800 474,000 1,781,200 3.7578 0.545 0.541 0.548 0.520 0.545 3,306,656 0.5387 3.40%
1994-03-31 0 3.675 3.525 3.700 - - 0 0 - 0.527 0.505 0.530 - - 0 - 0.00%
1994-03-30 0 3.675 3.675 3.825 3.675 3.750 180,000 671,000 3.7278 0.527 0.527 0.548 0.527 0.538 1,255,692 0.5344 -2.65%
1994-03-29 0 3.775 3.600 - 3.625 3.775 140,000 511,750 3.6554 0.541 0.516 - 0.520 0.541 976,649 0.5240 5.59%
1994-03-28 0 3.575 3.575 3.625 3.500 3.700 24,000 85,700 3.5708 0.512 0.512 0.520 0.502 0.530 167,426 0.5119 2.14%
1994-03-25 0 3.500 3.375 3.500 - - 0 0 - 0.502 0.484 0.502 - - 0 - 0.00%
1994-03-24 0 3.500 3.400 3.525 3.500 3.525 25,561 89,495 3.5012 0.502 0.487 0.505 0.502 0.505 178,315 0.5019 0.00%
1994-03-23 0 3.500 3.500 3.600 3.400 3.500 100,000 347,900 3.4790 0.502 0.502 0.516 0.487 0.502 697,607 0.4987 2.94%
1994-03-22 0 3.400 3.300 3.500 3.225 3.400 98,000 320,400 3.2694 0.487 0.473 0.502 0.462 0.487 683,655 0.4687 4.62%
1994-03-21 0 3.250 3.225 3.375 3.250 3.550 92,000 306,000 3.3261 0.466 0.462 0.484 0.466 0.509 641,798 0.4768 -10.96%
1994-03-18 0 3.650 3.550 3.850 3.550 3.750 424,000 1,552,450 3.6614 0.523 0.509 0.552 0.509 0.538 2,957,853 0.5249 -5.19%
1994-03-17 0 3.850 3.800 3.900 3.850 3.900 156,000 604,000 3.8718 0.552 0.545 0.559 0.552 0.559 1,088,267 0.5550 -1.91%
1994-03-16 0 3.925 3.925 3.975 3.925 4.075 44,000 173,000 3.9318 0.563 0.563 0.570 0.563 0.584 306,947 0.5636 -2.48%
1994-03-15 0 4.025 4.000 4.075 4.025 4.050 8,166,000 33,068,350 4.0495 0.577 0.573 0.584 0.577 0.581 56,966,570 0.5805 -2.42%
1994-03-14 0 4.125 4.050 4.150 3.875 4.125 798,000 3,200,700 4.0109 0.591 0.581 0.595 0.555 0.591 5,566,902 0.5750 3.77%
1994-03-11 0 3.975 3.925 4.000 3.900 3.975 312,000 1,226,650 3.9316 0.570 0.563 0.573 0.559 0.570 2,176,533 0.5636 0.00%
1994-03-10 0 3.975 3.900 3.975 4.000 4.000 20,000 80,000 4.0000 0.570 0.559 0.570 0.573 0.573 139,521 0.5734 -0.63%
1994-03-09 0 4.000 3.950 4.000 4.000 4.100 562,000 2,271,900 4.0425 0.573 0.566 0.573 0.573 0.588 3,920,550 0.5795 -2.44%
1994-03-08 0 4.100 4.100 4.175 4.100 4.300 1,686,000 7,051,250 4.1822 0.588 0.588 0.598 0.588 0.616 11,761,650 0.5995 -1.80%
1994-03-07 0 4.175 4.175 4.200 4.100 4.175 978,000 4,032,250 4.1230 0.598 0.598 0.602 0.588 0.598 6,822,594 0.5910 2.45%
1994-03-04 0 4.075 4.075 - 3.800 4.200 600,000 2,395,450 3.9924 0.584 0.584 - 0.545 0.602 4,185,641 0.5723 5.16%
1994-03-03 0 3.875 3.875 3.925 3.875 3.900 570,000 2,215,300 3.8865 0.555 0.555 0.563 0.555 0.559 3,976,359 0.5571 1.31%
1994-03-02 0 3.825 3.825 3.850 3.825 3.975 504,000 1,963,450 3.8957 0.548 0.548 0.552 0.548 0.570 3,515,938 0.5584 -3.77%
1994-03-01 0 3.975 3.950 3.975 3.950 4.000 482,000 1,919,350 3.9821 0.570 0.566 0.570 0.566 0.573 3,362,465 0.5708 -1.85%
1994-02-28 0 4.050 4.025 4.075 4.000 4.075 536,000 2,151,550 4.0141 0.581 0.577 0.584 0.573 0.584 3,739,172 0.5754 1.89%
1994-02-25 0 3.975 3.975 4.050 3.950 4.025 990,000 3,935,750 3.9755 0.570 0.570 0.581 0.566 0.577 6,906,307 0.5699 -0.63%
1994-02-24 0 4.000 3.975 4.025 4.000 4.100 17,468,000 70,338,150 4.0267 0.573 0.570 0.577 0.573 0.588 121,857,952 0.5772 -3.61%
1994-02-23 0 4.150 4.125 4.175 4.100 4.175 888,000 3,678,350 4.1423 0.595 0.591 0.598 0.588 0.598 6,194,748 0.5938 1.22%
1994-02-22 0 4.100 4.100 4.150 4.100 4.150 508,000 2,096,750 4.1275 0.588 0.588 0.595 0.588 0.595 3,543,842 0.5917 -1.20%
1994-02-21 0 4.150 4.075 4.150 4.150 4.400 1,354,420 5,770,372 4.2604 0.595 0.584 0.595 0.595 0.631 9,448,526 0.6107 -1.19%
1994-02-18 0 4.200 4.200 4.300 3.900 4.200 1,396,000 5,697,750 4.0815 0.602 0.602 0.616 0.559 0.602 9,738,591 0.5851 7.69%
1994-02-17 0 3.900 3.875 4.000 3.875 4.000 248,000 967,400 3.9008 0.559 0.555 0.573 0.555 0.573 1,730,065 0.5592 0.00%
1994-02-16 0 3.900 3.900 3.950 3.875 3.950 202,000 791,400 3.9178 0.559 0.559 0.566 0.555 0.566 1,409,166 0.5616 -1.27%
1994-02-15 0 3.950 3.925 4.000 3.925 3.975 430,000 1,701,750 3.9576 0.566 0.563 0.573 0.563 0.570 2,999,709 0.5673 -1.25%
1994-02-14 0 4.000 3.975 4.050 4.000 4.025 106,000 424,400 4.0038 0.573 0.570 0.581 0.573 0.577 739,463 0.5739 -1.23%
1994-02-09 0 4.050 4.025 4.050 4.025 4.050 86,000 347,150 4.0366 0.581 0.577 0.581 0.577 0.581 599,942 0.5786 1.25%
1994-02-08 0 4.000 3.950 4.050 3.925 4.000 273,167 1,086,335 3.9768 0.573 0.566 0.581 0.563 0.573 1,905,632 0.5701 -2.44%
1994-02-07 0 4.100 4.075 4.100 4.075 4.150 288,000 1,180,800 4.1000 0.588 0.584 0.588 0.584 0.595 2,009,108 0.5877 -2.38%
1994-02-04 0 4.200 4.200 4.225 4.175 4.250 864,000 3,632,750 4.2046 0.602 0.602 0.606 0.598 0.609 6,027,323 0.6027 -1.18%
1994-02-03 0 4.250 4.250 4.275 4.225 4.300 916,000 3,879,250 4.2350 0.609 0.609 0.613 0.606 0.616 6,390,078 0.6071 -1.16%
1994-02-02 0 4.300 4.275 4.300 4.250 4.400 1,146,000 4,948,050 4.3177 0.616 0.613 0.616 0.609 0.631 7,994,574 0.6189 -0.58%
1994-02-01 0 4.325 4.275 4.375 4.250 4.350 1,882,000 8,092,900 4.3002 0.620 0.613 0.627 0.609 0.624 13,128,960 0.6164 0.58%
1994-01-31 0 4.300 4.275 4.300 4.250 4.350 712,000 3,069,700 4.3114 0.616 0.613 0.616 0.609 0.624 4,966,960 0.6180 -1.71%
1994-01-28 0 4.375 4.375 4.400 4.325 4.400 1,966,000 8,598,500 4.3736 0.627 0.627 0.631 0.620 0.631 13,714,949 0.6269 -0.57%
1994-01-27 0 4.400 4.350 4.400 4.325 4.525 1,190,000 5,291,700 4.4468 0.631 0.624 0.631 0.620 0.649 8,301,521 0.6374 1.73%
1994-01-26 0 4.325 4.300 4.325 4.275 4.350 1,086,000 4,690,550 4.3191 0.620 0.616 0.620 0.613 0.624 7,576,010 0.6191 -2.26%
1994-01-25 0 4.425 4.425 4.450 4.400 4.600 2,585,142 11,537,118 4.4629 0.634 0.634 0.638 0.631 0.659 18,034,126 0.6397 -1.67%
1994-01-24 0 4.500 4.475 4.575 4.500 4.800 3,964,000 18,246,350 4.6030 0.645 0.641 0.656 0.645 0.688 27,653,133 0.6598 -0.55%
1994-01-21 0 4.525 4.525 - 4.300 4.600 5,888,000 26,300,400 4.4668 0.649 0.649 - 0.616 0.659 41,075,087 0.6403 4.62%
1994-01-20 0 4.325 4.250 4.400 4.200 4.350 6,724,828 28,763,586 4.2772 0.620 0.609 0.631 0.602 0.624 46,912,856 0.6131 6.13%
1994-01-19 0 4.075 4.075 - 4.000 4.175 446,000 1,797,200 4.0296 0.584 0.584 - 0.573 0.598 3,111,326 0.5776 0.62%
1994-01-18 0 4.050 4.025 4.050 4.050 4.100 686,000 2,793,550 4.0722 0.581 0.577 0.581 0.581 0.588 4,785,583 0.5837 -1.34%
1994-01-17 0 4.150 4.125 4.175 4.125 4.225 1,252,685 5,229,540 4.1747 0.588 0.585 0.592 0.585 0.599 8,834,612 0.5919 0.00%
1994-01-14 0 4.150 4.100 4.175 3.900 4.200 1,570,000 6,365,500 4.0545 0.588 0.581 0.592 0.553 0.596 11,072,490 0.5749 8.50%
1994-01-13 0 3.825 3.800 3.850 3.800 4.000 544,000 2,123,450 3.9034 0.542 0.539 0.546 0.539 0.567 3,836,582 0.5535 -4.37%
1994-01-12 0 4.000 4.000 4.025 3.950 4.125 960,000 3,859,950 4.0208 0.567 0.567 0.571 0.560 0.585 6,770,439 0.5701 -4.19%
1994-01-11 0 4.175 4.100 4.200 4.050 4.400 3,584,000 14,942,900 4.1693 0.592 0.581 0.596 0.574 0.624 25,276,307 0.5912 -4.02%
1994-01-10 0 4.350 4.225 4.350 4.325 4.450 3,086,700 13,547,908 4.3891 0.617 0.599 0.617 0.613 0.631 21,769,079 0.6223 1.75%
1994-01-07 0 4.275 4.275 4.325 4.250 4.500 4,310,000 18,849,350 4.3734 0.606 0.606 0.613 0.603 0.638 30,396,452 0.6201 1.79%
1994-01-06 0 4.200 4.200 - 4.100 4.250 4,530,685 18,732,257 4.1345 0.596 0.596 - 0.581 0.603 31,952,842 0.5862 0.60%
1994-01-05 0 4.175 4.175 4.200 4.000 4.350 4,418,085 18,507,744 4.1891 0.592 0.592 0.596 0.567 0.617 31,158,726 0.5940 0.60%
1994-01-04 0 4.150 4.100 4.150 4.100 4.550 7,602,000 32,988,100 4.3394 0.588 0.581 0.588 0.581 0.645 53,613,418 0.6153 1.22%
1994-01-03 0 4.100 4.075 - 3.700 4.100 7,302,000 28,907,300 3.9588 0.581 0.578 - 0.525 0.581 51,497,655 0.5613

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