ALLIED GROUP LIMITED (HK): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00248  1973-01-12    1987-03-02
HK Main 00373  1987-03-02    
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
2026-03-06 0 3.360 3.340 3.360 3.250 3.370 2,148,000 7,152,440 3.3298 3.360 3.340 3.360 3.250 3.370 2,148,000 3.3298 0.60%
2026-03-05 0 3.340 3.340 3.370 3.290 3.440 982,000 3,285,760 3.3460 3.340 3.340 3.370 3.290 3.440 982,000 3.3460 -0.89%
2026-03-04 0 3.370 3.360 3.390 3.300 3.390 1,506,000 5,019,140 3.3328 3.370 3.360 3.390 3.300 3.390 1,506,000 3.3328 -2.03%
2026-03-03 0 3.440 3.440 3.470 3.440 3.700 1,708,000 5,985,120 3.5042 3.440 3.440 3.470 3.440 3.700 1,708,000 3.5042 -5.75%
2026-03-02 0 3.650 3.620 3.650 3.580 3.680 3,462,000 12,565,540 3.6296 3.650 3.620 3.650 3.580 3.680 3,462,000 3.6296 2.24%
2026-02-27 0 3.570 3.540 3.570 3.430 3.600 1,586,000 5,594,620 3.5275 3.570 3.540 3.570 3.430 3.600 1,586,000 3.5275 2.88%
2026-02-26 0 3.470 3.470 3.530 3.420 3.520 1,006,000 3,489,840 3.4690 3.470 3.470 3.530 3.420 3.520 1,006,000 3.4690 -1.98%
2026-02-25 0 3.540 3.510 3.540 3.450 3.610 2,100,000 7,458,260 3.5516 3.540 3.510 3.540 3.450 3.610 2,100,000 3.5516 2.91%
2026-02-24 0 3.440 3.440 3.510 3.430 3.520 1,110,000 3,866,760 3.4836 3.440 3.440 3.510 3.430 3.520 1,110,000 3.4836 -1.99%
2026-02-23 0 3.510 3.470 3.510 3.300 3.540 3,576,000 12,381,680 3.4624 3.510 3.470 3.510 3.300 3.540 3,576,000 3.4624 8.33%
2026-02-20 0 3.240 3.240 3.270 3.190 3.310 732,000 2,362,140 3.2270 3.240 3.240 3.270 3.190 3.310 732,000 3.2270 -1.22%
2026-02-16 0 3.280 3.260 3.290 3.250 3.290 134,000 438,620 3.2733 3.280 3.260 3.290 3.250 3.290 134,000 3.2733 -0.91%
2026-02-13 0 3.310 3.240 3.310 3.210 3.310 692,000 2,254,340 3.2577 3.310 3.240 3.310 3.210 3.310 692,000 3.2577 0.61%
2026-02-12 0 3.290 3.280 3.330 3.250 3.340 1,760,000 5,832,660 3.3140 3.290 3.280 3.330 3.250 3.340 1,760,000 3.3140 0.00%
2026-02-11 0 3.290 3.240 3.290 3.150 3.300 2,682,000 8,668,000 3.2319 3.290 3.240 3.290 3.150 3.300 2,682,000 3.2319 1.54%
2026-02-10 0 3.240 3.200 3.240 3.020 3.300 3,862,000 12,336,398 3.1943 3.240 3.200 3.240 3.020 3.300 3,862,000 3.1943 9.09%
2026-02-09 0 2.970 2.950 2.970 2.940 3.100 3,660,000 11,086,220 3.0290 2.970 2.950 2.970 2.940 3.100 3,660,000 3.0290 -3.26%
2026-02-06 0 3.070 3.040 3.070 2.860 3.090 4,826,000 14,556,360 3.0162 3.070 3.040 3.070 2.860 3.090 4,826,000 3.0162 8.87%
2026-02-05 0 2.820 2.810 2.860 2.810 2.870 562,000 1,599,100 2.8454 2.820 2.810 2.860 2.810 2.870 562,000 2.8454 -2.42%
2026-02-04 0 2.890 2.870 2.900 2.850 2.900 316,000 905,900 2.8668 2.890 2.870 2.900 2.850 2.900 316,000 2.8668 -0.69%
2026-02-03 0 2.910 2.890 2.910 2.810 2.910 554,000 1,594,640 2.8784 2.910 2.890 2.910 2.810 2.910 554,000 2.8784 4.30%
2026-02-02 0 2.790 2.750 2.790 2.730 2.860 1,052,000 2,929,920 2.7851 2.790 2.750 2.790 2.730 2.860 1,052,000 2.7851 -4.12%
2026-01-30 0 2.910 2.880 2.920 2.830 2.920 1,114,000 3,185,200 2.8592 2.910 2.880 2.920 2.830 2.920 1,114,000 2.8592 -1.02%
2026-01-29 0 2.940 2.910 2.940 2.890 3.090 2,348,000 6,991,540 2.9777 2.940 2.910 2.940 2.890 3.090 2,348,000 2.9777 -3.61%
2026-01-28 0 3.050 3.040 3.050 2.980 3.070 2,326,840 7,064,580 3.0361 3.050 3.040 3.050 2.980 3.070 2,326,840 3.0361 2.35%
2026-01-27 0 2.980 2.960 2.980 2.930 2.980 414,000 1,219,540 2.9457 2.980 2.960 2.980 2.930 2.980 414,000 2.9457 0.68%
2026-01-26 0 2.960 2.960 2.970 2.910 3.010 1,528,000 4,538,740 2.9704 2.960 2.960 2.970 2.910 3.010 1,528,000 2.9704 0.00%
2026-01-23 0 2.960 2.930 2.960 2.870 3.020 1,922,000 5,698,160 2.9647 2.960 2.930 2.960 2.870 3.020 1,922,000 2.9647 3.86%
2026-01-22 0 2.850 2.840 2.850 2.810 2.950 924,000 2,640,660 2.8579 2.850 2.840 2.850 2.810 2.950 924,000 2.8579 -1.72%
2026-01-21 0 2.900 2.900 2.930 2.850 2.970 1,692,000 4,921,006 2.9084 2.900 2.900 2.930 2.850 2.970 1,692,000 2.9084 1.75%
2026-01-20 0 2.850 2.830 2.850 2.800 2.850 276,000 776,060 2.8118 2.850 2.830 2.850 2.800 2.850 276,000 2.8118 0.35%
2026-01-19 0 2.840 2.810 2.840 2.810 2.900 134,000 380,300 2.8381 2.840 2.810 2.840 2.810 2.900 134,000 2.8381 -0.70%
2026-01-16 0 2.860 2.830 2.860 2.830 2.910 626,000 1,785,300 2.8519 2.860 2.830 2.860 2.830 2.910 626,000 2.8519 -1.04%
2026-01-15 0 2.890 2.850 2.890 2.850 2.930 866,000 2,483,360 2.8676 2.890 2.850 2.890 2.850 2.930 866,000 2.8676 -0.69%
2026-01-14 0 2.910 2.880 2.910 2.870 2.990 2,110,000 6,145,620 2.9126 2.910 2.880 2.910 2.870 2.990 2,110,000 2.9126 1.75%
2026-01-13 0 2.860 2.820 2.860 2.770 2.870 1,106,000 3,120,340 2.8213 2.860 2.820 2.860 2.770 2.870 1,106,000 2.8213 1.42%
2026-01-12 0 2.820 2.820 2.840 2.630 2.850 2,538,000 6,972,100 2.7471 2.820 2.820 2.840 2.630 2.850 2,538,000 2.7471 11.46%
2026-01-09 0 2.530 2.490 2.530 2.470 2.530 152,000 381,920 2.5126 2.530 2.490 2.530 2.470 2.530 152,000 2.5126 0.80%
2026-01-08 0 2.510 2.460 2.510 2.470 2.520 426,000 1,059,720 2.4876 2.510 2.460 2.510 2.470 2.520 426,000 2.4876 -0.40%
2026-01-07 0 2.520 2.490 2.520 2.500 2.530 212,000 532,000 2.5094 2.520 2.490 2.520 2.500 2.530 212,000 2.5094 0.80%
2026-01-06 0 2.500 2.500 2.530 2.470 2.570 640,000 1,610,780 2.5168 2.500 2.500 2.530 2.470 2.570 640,000 2.5168 0.40%
2026-01-05 0 2.490 2.480 2.490 2.430 2.570 1,684,000 4,228,180 2.5108 2.490 2.480 2.490 2.430 2.570 1,684,000 2.5108 -4.96%
2026-01-02 0 2.620 2.600 2.620 2.340 2.620 3,404,000 8,541,720 2.5093 2.620 2.600 2.620 2.340 2.620 3,404,000 2.5093 14.41%
2025-12-31 0 2.290 2.290 2.310 2.280 2.300 22,000 50,360 2.2891 2.290 2.290 2.310 2.280 2.300 22,000 2.2891 -0.87%
2025-12-30 0 2.310 2.280 2.320 2.290 2.350 258,000 595,180 2.3069 2.310 2.280 2.320 2.290 2.350 258,000 2.3069 -2.12%
2025-12-29 0 2.360 2.360 2.370 2.360 2.380 166,000 392,440 2.3641 2.360 2.360 2.370 2.360 2.380 166,000 2.3641 -0.42%
2025-12-24 0 2.370 2.370 2.400 2.370 2.390 43,000 102,110 2.3747 2.370 2.370 2.400 2.370 2.390 43,000 2.3747 0.00%
2025-12-23 0 2.370 2.370 2.380 2.320 2.400 436,000 1,031,880 2.3667 2.370 2.370 2.380 2.320 2.400 436,000 2.3667 2.16%
2025-12-22 0 2.320 2.310 2.320 2.300 2.320 276,000 637,040 2.3081 2.320 2.310 2.320 2.300 2.320 276,000 2.3081 0.87%
2025-12-19 0 2.300 2.300 2.320 2.300 2.300 20,000 46,000 2.3000 2.300 2.300 2.320 2.300 2.300 20,000 2.3000 0.00%
2025-12-18 0 2.300 2.290 2.300 2.290 2.310 30,000 69,200 2.3067 2.300 2.290 2.300 2.290 2.310 30,000 2.3067 -1.29%
2025-12-17 0 2.330 2.310 2.330 2.270 2.330 128,000 294,020 2.2970 2.330 2.310 2.330 2.270 2.330 128,000 2.2970 2.64%
2025-12-16 0 2.270 2.270 2.280 2.260 2.340 182,000 415,360 2.2822 2.270 2.270 2.280 2.260 2.340 182,000 2.2822 -1.30%
2025-12-15 0 2.300 2.300 2.330 2.270 2.330 418,660 958,825 2.2902 2.300 2.300 2.330 2.270 2.330 418,660 2.2902 0.44%
2025-12-12 0 2.290 2.270 2.290 2.230 2.360 266,000 612,840 2.3039 2.290 2.270 2.290 2.230 2.360 266,000 2.3039 2.69%
2025-12-11 0 2.230 2.220 2.230 2.220 2.260 160,000 356,160 2.2260 2.230 2.220 2.230 2.220 2.260 160,000 2.2260 0.45%
2025-12-10 0 2.220 2.220 2.240 2.200 2.250 508,000 1,129,440 2.2233 2.220 2.220 2.240 2.200 2.250 508,000 2.2233 0.91%
2025-12-09 0 2.200 2.180 2.210 2.180 2.210 332,000 730,320 2.1998 2.200 2.180 2.210 2.180 2.210 332,000 2.1998 -0.45%
2025-12-08 0 2.210 2.200 2.250 2.210 2.270 178,000 399,420 2.2439 2.210 2.200 2.250 2.210 2.270 178,000 2.2439 -0.90%
2025-12-05 0 2.230 2.200 2.230 2.170 2.230 142,000 310,940 2.1897 2.230 2.200 2.230 2.170 2.230 142,000 2.1897 0.45%
2025-12-04 0 2.220 2.190 2.220 2.190 2.270 142,000 316,020 2.2255 2.220 2.190 2.220 2.190 2.270 142,000 2.2255 -0.89%
2025-12-03 0 2.240 2.190 2.250 2.160 2.240 562,000 1,230,980 2.1904 2.240 2.190 2.250 2.160 2.240 562,000 2.1904 1.36%
2025-12-02 0 2.210 2.150 2.220 2.110 2.210 212,000 455,820 2.1501 2.210 2.150 2.220 2.110 2.210 212,000 2.1501 5.74%
2025-12-01 0 2.090 2.090 2.120 2.090 2.180 344,000 737,620 2.1442 2.090 2.090 2.120 2.090 2.180 344,000 2.1442 -1.42%
2025-11-28 0 2.120 2.100 2.150 2.110 2.140 48,000 101,860 2.1221 2.120 2.100 2.150 2.110 2.140 48,000 2.1221 -0.93%
2025-11-27 0 2.140 2.110 2.140 2.090 2.140 158,000 334,060 2.1143 2.140 2.110 2.140 2.090 2.140 158,000 2.1143 2.88%
2025-11-26 0 2.080 2.040 2.080 2.060 2.080 134,000 276,140 2.0607 2.080 2.040 2.080 2.060 2.080 134,000 2.0607 0.48%
2025-11-25 0 2.070 2.070 2.080 2.060 2.100 130,000 270,760 2.0828 2.070 2.070 2.080 2.060 2.100 130,000 2.0828 0.49%
2025-11-24 0 2.060 2.040 2.060 2.060 2.080 30,000 62,000 2.0667 2.060 2.040 2.060 2.060 2.080 30,000 2.0667 0.49%
2025-11-21 0 2.050 2.040 2.080 2.040 2.090 420,000 869,020 2.0691 2.050 2.040 2.080 2.040 2.090 420,000 2.0691 -3.30%
2025-11-20 0 2.120 2.090 2.120 - - 0 0 - 2.120 2.090 2.120 - - 0 - -0.47%
2025-11-19 0 2.130 2.100 2.160 2.080 2.130 200,000 418,140 2.0907 2.130 2.100 2.160 2.080 2.130 200,000 2.0907 1.91%
2025-11-18 0 2.090 2.080 2.090 2.070 2.160 440,000 929,960 2.1135 2.090 2.080 2.090 2.070 2.160 440,000 2.1135 -4.57%
2025-11-17 0 2.190 2.180 2.200 2.170 2.210 592,000 1,298,260 2.1930 2.190 2.180 2.200 2.170 2.210 592,000 2.1930 -1.35%
2025-11-14 0 2.220 2.200 2.220 2.200 2.250 264,000 586,160 2.2203 2.220 2.200 2.220 2.200 2.250 264,000 2.2203 -1.33%
2025-11-13 0 2.250 2.230 2.280 2.240 2.310 350,000 795,540 2.2730 2.250 2.230 2.280 2.240 2.310 350,000 2.2730 0.45%
2025-11-12 0 2.240 2.230 2.260 2.240 2.260 62,000 139,700 2.2532 2.240 2.230 2.260 2.240 2.260 62,000 2.2532 -0.88%
2025-11-11 0 2.260 2.240 2.270 2.250 2.290 106,000 240,100 2.2651 2.260 2.240 2.270 2.250 2.290 106,000 2.2651 -0.44%
2025-11-10 0 2.270 2.270 2.290 2.220 2.280 120,000 271,220 2.2602 2.270 2.270 2.290 2.220 2.280 120,000 2.2602 0.89%
2025-11-07 0 2.250 2.240 2.260 2.220 2.290 68,000 153,740 2.2609 2.250 2.240 2.260 2.220 2.290 68,000 2.2609 -2.17%
2025-11-06 0 2.300 2.290 2.300 2.210 2.300 330,100 752,149 2.2785 2.300 2.290 2.300 2.210 2.300 330,100 2.2785 3.14%
2025-11-05 0 2.230 2.220 2.260 2.200 2.280 380,000 844,400 2.2221 2.230 2.220 2.260 2.200 2.280 380,000 2.2221 -1.33%
2025-11-04 0 2.260 2.230 2.260 2.240 2.340 552,000 1,258,020 2.2790 2.260 2.230 2.260 2.240 2.340 552,000 2.2790 -3.42%
2025-11-03 0 2.340 2.340 2.350 2.340 2.360 262,000 615,200 2.3481 2.340 2.340 2.350 2.340 2.360 262,000 2.3481 -2.50%
2025-10-31 0 2.400 2.360 2.400 2.350 2.400 428,000 1,020,680 2.3848 2.400 2.360 2.400 2.350 2.400 428,000 2.3848 2.13%
2025-10-30 0 2.350 2.340 2.370 2.340 2.390 264,000 623,080 2.3602 2.350 2.340 2.370 2.340 2.390 264,000 2.3602 -1.26%
2025-10-28 0 2.380 2.370 2.380 2.360 2.490 1,108,000 2,655,880 2.3970 2.380 2.370 2.380 2.360 2.490 1,108,000 2.3970 -5.18%
2025-10-27 0 2.510 2.500 2.530 2.480 2.550 304,000 765,920 2.5195 2.510 2.500 2.530 2.480 2.550 304,000 2.5195 1.21%
2025-10-24 0 2.480 2.450 2.480 2.430 2.490 218,000 535,440 2.4561 2.480 2.450 2.480 2.430 2.490 218,000 2.4561 1.64%
2025-10-23 0 2.440 2.440 2.460 2.410 2.500 270,000 657,960 2.4369 2.440 2.440 2.460 2.410 2.500 270,000 2.4369 -2.40%
2025-10-22 0 2.500 2.480 2.500 2.440 2.500 942,000 2,325,360 2.4685 2.500 2.480 2.500 2.440 2.500 942,000 2.4685 -2.72%
2025-10-21 0 2.570 2.560 2.570 2.530 2.580 574,000 1,476,040 2.5715 2.570 2.560 2.570 2.530 2.580 574,000 2.5715 1.98%
2025-10-20 0 2.520 2.520 2.530 2.490 2.540 212,000 534,580 2.5216 2.520 2.520 2.530 2.490 2.540 212,000 2.5216 0.00%
2025-10-17 0 2.520 2.490 2.520 2.490 2.670 1,114,000 2,826,580 2.5373 2.520 2.490 2.520 2.490 2.670 1,114,000 2.5373 -2.33%
2025-10-16 0 2.580 2.580 2.600 2.580 2.690 846,000 2,241,320 2.6493 2.580 2.580 2.600 2.580 2.690 846,000 2.6493 -0.77%
2025-10-15 0 2.600 2.590 2.610 2.510 2.630 776,000 1,986,840 2.5604 2.600 2.590 2.610 2.510 2.630 776,000 2.5604 0.78%
2025-10-14 0 2.580 2.570 2.590 2.580 2.790 1,936,000 5,114,640 2.6419 2.580 2.570 2.590 2.580 2.790 1,936,000 2.6419 -3.37%
2025-10-13 0 2.670 2.660 2.680 2.600 2.800 1,724,000 4,604,140 2.6706 2.670 2.660 2.680 2.600 2.800 1,724,000 2.6706 0.00%
2025-10-10 0 2.670 2.670 2.680 2.660 2.860 1,832,000 5,002,540 2.7306 2.670 2.670 2.680 2.660 2.860 1,832,000 2.7306 -4.98%
2025-10-09 0 2.810 2.810 2.860 2.580 2.920 5,127,720 14,034,735 2.7370 2.810 2.810 2.860 2.580 2.920 5,127,720 2.7370 8.08%
2025-10-08 0 2.600 2.580 2.600 2.340 2.640 4,085,600 10,202,076 2.4971 2.600 2.580 2.600 2.340 2.640 4,085,600 2.4971 11.11%
2025-10-06 0 2.340 2.330 2.340 2.200 2.400 1,280,800 2,965,276 2.3152 2.340 2.330 2.340 2.200 2.400 1,280,800 2.3152 6.36%
2025-10-03 0 2.200 2.190 2.230 2.190 2.220 96,000 212,280 2.2113 2.200 2.190 2.230 2.190 2.220 96,000 2.2113 -1.35%
2025-10-02 0 2.230 2.220 2.240 2.190 2.260 852,000 1,894,300 2.2234 2.230 2.220 2.240 2.190 2.260 852,000 2.2234 0.00%
2025-09-30 0 2.230 2.200 2.250 2.190 2.240 290,000 643,860 2.2202 2.230 2.200 2.250 2.190 2.240 290,000 2.2202 0.00%
2025-09-29 0 2.230 2.220 2.230 2.180 2.240 110,000 243,840 2.2167 2.230 2.220 2.230 2.180 2.240 110,000 2.2167 2.76%
2025-09-26 0 2.170 2.170 2.200 2.170 2.230 336,000 737,420 2.1947 2.170 2.170 2.200 2.170 2.230 336,000 2.1947 -2.69%
2025-09-25 0 2.230 2.220 2.250 2.230 2.290 268,000 605,540 2.2595 2.230 2.220 2.250 2.230 2.290 268,000 2.2595 -2.19%
2025-09-24 0 2.280 2.270 2.310 2.270 2.310 222,000 508,580 2.2909 2.280 2.270 2.310 2.270 2.310 222,000 2.2909 -0.87%
2025-09-23 0 2.300 2.280 2.300 2.270 2.300 268,000 613,200 2.2881 2.300 2.280 2.300 2.270 2.300 268,000 2.2881 0.00%
2025-09-22 0 2.300 2.270 2.320 2.260 2.330 1,150,000 2,646,500 2.3013 2.300 2.270 2.320 2.260 2.330 1,150,000 2.3013 1.32%
2025-09-19 0 2.270 2.260 2.270 2.250 2.280 172,000 389,960 2.2672 2.270 2.260 2.270 2.250 2.280 172,000 2.2672 -1.30%
2025-09-18 0 2.300 2.280 2.300 2.280 2.320 196,000 448,760 2.2896 2.300 2.280 2.300 2.280 2.320 196,000 2.2896 -0.86%
2025-09-17 0 2.320 2.320 2.340 2.290 2.360 720,000 1,677,120 2.3293 2.320 2.320 2.340 2.290 2.360 720,000 2.3293 -2.52%
2025-09-16 0 2.380 2.360 2.380 2.340 2.380 146,000 345,580 2.3670 2.380 2.360 2.380 2.340 2.380 146,000 2.3670 -2.06%
2025-09-15 0 2.430 2.420 2.450 2.400 2.460 336,000 819,000 2.4375 2.430 2.420 2.450 2.400 2.460 336,000 2.4375 -0.82%
2025-09-12 0 2.450 2.420 2.440 2.410 2.480 716,000 1,748,160 2.4416 2.450 2.420 2.440 2.410 2.480 716,000 2.4416 -0.81%
2025-09-11 0 2.470 2.420 2.470 2.330 2.480 2,682,000 6,540,680 2.4387 2.470 2.420 2.470 2.330 2.480 2,682,000 2.4387 7.39%
2025-09-10 0 2.300 2.290 2.310 2.280 2.320 596,040 1,369,060 2.2969 2.300 2.290 2.310 2.280 2.320 596,040 2.2969 -0.43%
2025-09-09 0 2.310 2.290 2.320 2.250 2.340 476,000 1,100,020 2.3110 2.310 2.290 2.320 2.250 2.340 476,000 2.3110 2.67%
2025-09-08 0 2.250 2.240 2.270 2.240 2.290 794,000 1,788,500 2.2525 2.250 2.240 2.270 2.240 2.290 794,000 2.2525 -3.02%
2025-09-05 0 2.320 2.290 2.320 2.190 2.320 688,000 1,542,980 2.2427 2.320 2.290 2.320 2.190 2.320 688,000 2.2427 6.91%
2025-09-04 0 2.170 2.150 2.160 2.100 2.240 2,146,000 4,641,160 2.1627 2.170 2.150 2.160 2.100 2.240 2,146,000 2.1627 -3.12%
2025-09-03 0 2.240 2.240 2.250 2.230 2.300 208,000 468,120 2.2506 2.240 2.240 2.250 2.230 2.300 208,000 2.2506 0.00%
2025-09-02 0 2.240 2.240 2.270 2.240 2.350 522,000 1,195,200 2.2897 2.240 2.240 2.270 2.240 2.350 522,000 2.2897 -3.03%
2025-09-01 0 2.310 2.310 2.320 2.210 2.350 792,000 1,816,160 2.2931 2.310 2.310 2.320 2.210 2.350 792,000 2.2931 4.52%
2025-08-29 0 2.210 2.200 2.210 2.180 2.250 588,000 1,297,860 2.2072 2.210 2.200 2.210 2.180 2.250 588,000 2.2072 1.38%
2025-08-28 0 2.180 2.160 2.180 2.010 2.300 6,250,000 13,337,620 2.1340 2.180 2.160 2.180 2.010 2.300 6,250,000 2.1340 -8.40%
2025-08-27 0 2.380 2.380 2.390 2.330 2.420 610,000 1,441,880 2.3637 2.380 2.380 2.390 2.330 2.420 610,000 2.3637 0.42%
2025-08-26 0 2.370 2.370 2.380 2.340 2.500 1,190,000 2,846,060 2.3916 2.370 2.370 2.380 2.340 2.500 1,190,000 2.3916 -2.47%
2025-08-25 0 2.430 2.420 2.430 2.280 2.450 2,530,000 6,058,500 2.3947 2.430 2.420 2.430 2.280 2.450 2,530,000 2.3947 7.05%
2025-08-22 0 2.270 2.230 2.270 2.180 2.270 1,068,000 2,367,480 2.2167 2.270 2.230 2.270 2.180 2.270 1,068,000 2.2167 3.65%
2025-08-21 0 2.190 2.180 2.190 2.180 2.350 3,092,000 6,980,940 2.2577 2.190 2.180 2.190 2.180 2.350 3,092,000 2.2577 2.34%
2025-08-20 0 2.140 2.120 2.140 2.100 2.260 1,192,000 2,575,280 2.1605 2.140 2.120 2.140 2.100 2.260 1,192,000 2.1605 -4.04%
2025-08-19 0 2.230 2.180 2.230 2.050 2.240 1,900,000 4,077,140 2.1459 2.230 2.180 2.230 2.050 2.240 1,900,000 2.1459 10.95%
2025-08-18 0 2.010 2.010 2.040 1.870 2.130 3,826,000 7,617,600 1.9910 2.010 2.010 2.040 1.870 2.130 3,826,000 1.9910 8.65%
2025-08-15 0 1.850 1.850 1.860 1.810 1.880 2,042,000 3,770,040 1.8462 1.850 1.850 1.860 1.810 1.880 2,042,000 1.8462 4.52%
2025-08-14 0 1.770 1.750 1.780 1.750 1.800 1,167,720 2,068,084 1.7710 1.770 1.750 1.780 1.750 1.800 1,167,720 1.7710 2.31%
2025-08-13 0 1.730 1.730 1.740 1.710 1.780 764,000 1,321,720 1.7300 1.730 1.730 1.740 1.710 1.780 764,000 1.7300 1.17%
2025-08-12 0 1.710 1.690 1.710 1.670 1.710 70,000 118,860 1.6980 1.710 1.690 1.710 1.670 1.710 70,000 1.6980 2.40%
2025-08-11 0 1.670 1.670 1.700 1.670 1.710 1,248,300 2,118,334 1.6970 1.670 1.670 1.700 1.670 1.710 1,248,300 1.6970 -0.60%
2025-08-08 0 1.680 1.670 1.690 1.670 1.690 322,000 542,240 1.6840 1.680 1.670 1.690 1.670 1.690 322,000 1.6840 0.60%
2025-08-07 0 1.670 1.660 1.670 1.650 1.690 1,296,000 2,175,000 1.6782 1.670 1.660 1.670 1.650 1.690 1,296,000 1.6782 2.45%
2025-08-06 0 1.630 1.630 1.650 1.620 1.640 126,000 205,440 1.6305 1.630 1.630 1.650 1.620 1.640 126,000 1.6305 0.00%
2025-08-05 0 1.630 1.610 1.630 1.600 1.630 316,000 511,500 1.6187 1.630 1.610 1.630 1.600 1.630 316,000 1.6187 2.52%
2025-08-04 0 1.590 1.580 1.590 1.590 1.620 954,000 1,523,580 1.5970 1.590 1.580 1.590 1.590 1.620 954,000 1.5970 -1.85%
2025-08-01 0 1.620 1.600 1.620 1.600 1.670 1,564,000 2,533,660 1.6200 1.620 1.600 1.620 1.600 1.670 1,564,000 1.6200 -2.41%
2025-07-31 0 1.660 1.650 1.680 - - 0 0 - 1.660 1.650 1.680 - - 0 - 0.00%
2025-07-30 0 1.660 1.660 1.680 1.660 1.670 113,575 189,155 1.6655 1.660 1.660 1.680 1.660 1.670 113,575 1.6655 0.00%
2025-07-29 0 1.660 1.660 1.680 1.660 1.680 310,000 518,200 1.6716 1.660 1.660 1.680 1.660 1.680 310,000 1.6716 -1.19%
2025-07-28 0 1.680 1.660 1.690 1.650 1.680 146,000 244,240 1.6729 1.680 1.660 1.690 1.650 1.680 146,000 1.6729 0.60%
2025-07-25 0 1.670 1.660 1.670 1.650 1.670 86,000 143,000 1.6628 1.670 1.660 1.670 1.650 1.670 86,000 1.6628 0.00%
2025-07-24 0 1.670 1.670 1.680 1.650 1.670 58,000 96,300 1.6603 1.670 1.670 1.680 1.650 1.670 58,000 1.6603 0.60%
2025-07-23 0 1.660 1.650 1.680 1.660 1.690 484,000 809,360 1.6722 1.660 1.650 1.680 1.660 1.690 484,000 1.6722 0.61%
2025-07-22 0 1.650 1.650 1.660 1.640 1.650 108,000 178,120 1.6493 1.650 1.650 1.660 1.640 1.650 108,000 1.6493 0.00%
2025-07-21 0 1.650 1.640 1.660 1.630 1.660 538,000 883,380 1.6420 1.650 1.640 1.660 1.630 1.660 538,000 1.6420 1.23%
2025-07-18 0 1.630 1.630 1.640 1.630 1.650 106,000 173,620 1.6379 1.630 1.630 1.640 1.630 1.650 106,000 1.6379 0.00%
2025-07-17 0 1.630 1.630 1.650 1.630 1.660 644,000 1,050,620 1.6314 1.630 1.630 1.650 1.630 1.660 644,000 1.6314 -0.61%
2025-07-16 0 1.640 1.630 1.650 1.630 1.650 330,000 538,140 1.6307 1.640 1.630 1.650 1.630 1.650 330,000 1.6307 0.61%
2025-07-15 0 1.630 1.630 1.660 1.630 1.670 1,130,000 1,852,660 1.6395 1.630 1.630 1.660 1.630 1.670 1,130,000 1.6395 -0.61%
2025-07-14 0 1.640 1.630 1.660 1.630 1.680 536,000 886,820 1.6545 1.640 1.630 1.660 1.630 1.680 536,000 1.6545 0.61%
2025-07-11 0 1.630 1.630 1.650 1.620 1.650 192,400 312,720 1.6254 1.630 1.630 1.650 1.620 1.650 192,400 1.6254 -0.61%
2025-07-10 0 1.640 1.630 1.640 1.630 1.640 56,000 91,440 1.6329 1.640 1.630 1.640 1.630 1.640 56,000 1.6329 0.00%
2025-07-09 0 1.640 1.630 1.640 1.630 1.640 318,000 518,360 1.6301 1.640 1.630 1.640 1.630 1.640 318,000 1.6301 0.61%
2025-07-08 0 1.630 1.620 1.640 1.630 1.650 1,302,000 2,126,480 1.6332 1.630 1.620 1.640 1.630 1.650 1,302,000 1.6332 -0.61%
2025-07-07 0 1.640 1.630 1.650 1.630 1.650 336,000 553,300 1.6467 1.640 1.630 1.650 1.630 1.650 336,000 1.6467 0.00%
2025-07-04 0 1.640 1.620 1.640 1.620 1.640 562,000 910,580 1.6202 1.640 1.620 1.640 1.620 1.640 562,000 1.6202 0.61%
2025-07-03 0 1.630 1.620 1.650 1.610 1.650 655,600 1,063,104 1.6216 1.630 1.620 1.650 1.610 1.650 655,600 1.6216 -1.21%
2025-07-02 0 1.650 1.640 1.650 1.600 1.670 264,000 427,100 1.6178 1.650 1.640 1.650 1.600 1.670 264,000 1.6178 1.85%
2025-06-30 0 1.620 1.610 1.650 1.600 1.650 656,000 1,062,860 1.6202 1.620 1.610 1.650 1.600 1.650 656,000 1.6202 0.62%
2025-06-27 0 1.610 1.600 1.610 1.600 1.640 278,000 444,940 1.6005 1.610 1.600 1.610 1.600 1.640 278,000 1.6005 0.00%
2025-06-26 0 1.610 1.610 1.650 1.600 1.630 386,000 619,620 1.6052 1.610 1.610 1.650 1.600 1.630 386,000 1.6052 0.62%
2025-06-25 0 1.600 1.590 1.630 1.590 1.630 704,000 1,127,080 1.6010 1.600 1.590 1.630 1.590 1.630 704,000 1.6010 0.00%
2025-06-24 0 1.600 1.590 1.630 1.590 1.620 948,000 1,510,760 1.5936 1.600 1.590 1.630 1.590 1.620 948,000 1.5936 -1.23%
2025-06-23 0 1.620 1.580 1.650 1.590 1.620 570,000 906,820 1.5909 1.620 1.580 1.650 1.590 1.620 570,000 1.5909 0.62%
2025-06-20 0 1.610 1.600 1.610 1.590 1.610 76,000 121,600 1.6000 1.610 1.600 1.610 1.590 1.610 76,000 1.6000 0.62%
2025-06-19 0 1.600 1.590 1.600 1.580 1.610 234,000 373,180 1.5948 1.600 1.590 1.600 1.580 1.610 234,000 1.5948 -1.84%
2025-06-18 0 1.630 1.600 1.630 1.600 1.630 198,000 316,860 1.6003 1.630 1.600 1.630 1.600 1.630 198,000 1.6003 1.87%
2025-06-17 0 1.600 1.580 1.600 1.580 1.600 14,000 22,200 1.5857 1.600 1.580 1.600 1.580 1.600 14,000 1.5857 0.63%
2025-06-16 0 1.590 1.590 1.620 1.590 1.590 24,000 38,160 1.5900 1.590 1.590 1.620 1.590 1.590 24,000 1.5900 0.00%
2025-06-13 0 1.590 1.580 1.610 1.590 1.630 162,000 259,240 1.6002 1.590 1.580 1.610 1.590 1.630 162,000 1.6002 0.00%
2025-06-12 0 1.590 1.580 1.590 1.580 1.590 224,000 356,040 1.5895 1.590 1.580 1.590 1.580 1.590 224,000 1.5895 0.63%
2025-06-11 0 1.580 1.580 1.600 1.580 1.580 22,000 34,940 1.5882 1.580 1.580 1.600 1.580 1.580 22,000 1.5882 -0.63%
2025-06-10 0 1.590 1.570 1.620 1.560 1.580 420,000 657,140 1.5646 1.590 1.570 1.620 1.560 1.580 420,000 1.5646 1.27%
2025-06-09 0 1.570 1.570 1.580 1.560 1.580 118,000 185,400 1.5712 1.570 1.570 1.580 1.560 1.580 118,000 1.5712 -0.63%
2025-06-06 0 1.580 1.580 1.640 1.580 1.610 202,000 321,840 1.5933 1.580 1.580 1.640 1.580 1.610 202,000 1.5933 -1.25%
2025-06-05 0 1.600 1.600 1.620 1.570 1.600 210,000 334,360 1.5922 1.600 1.600 1.620 1.570 1.600 210,000 1.5922 1.91%
2025-06-04 0 1.570 1.570 1.640 1.570 1.570 38,000 59,660 1.5700 1.570 1.570 1.640 1.570 1.570 38,000 1.5700 0.00%
2025-06-03 0 1.570 1.570 1.640 1.570 1.600 1,098,800 1,746,296 1.5893 1.570 1.570 1.640 1.570 1.600 1,098,800 1.5893 0.00%
2025-06-02 0 1.570 1.550 1.580 1.530 1.570 502,000 784,120 1.5620 1.570 1.550 1.580 1.530 1.570 502,000 1.5620 1.29%
2025-05-30 0 1.550 1.550 1.580 1.550 1.550 94,000 145,700 1.5500 1.550 1.550 1.580 1.550 1.550 94,000 1.5500 0.00%
2025-05-29 0 1.550 1.550 1.590 1.550 1.550 50,000 77,500 1.5500 1.550 1.550 1.590 1.550 1.550 50,000 1.5500 0.00%
2025-05-28 0 1.550 1.540 1.590 - - 0 0 - 1.550 1.540 1.590 - - 0 - 0.00%
2025-05-27 0 1.550 1.540 1.550 1.540 1.560 124,000 192,460 1.5521 1.550 1.540 1.550 1.540 1.560 124,000 1.5521 -1.27%
2025-05-26 0 1.570 1.540 1.590 - - 0 0 - 1.570 1.540 1.590 - - 0 - 0.00%
2025-05-23 0 1.570 1.540 1.590 1.540 1.570 98,000 151,360 1.5445 1.570 1.540 1.590 1.540 1.570 98,000 1.5445 1.29%
2025-05-22 0 1.550 1.550 1.580 1.540 1.580 42,000 65,360 1.5562 1.550 1.550 1.580 1.540 1.580 42,000 1.5562 1.31%
2025-05-21 0 1.530 1.510 1.540 - - 0 0 - 1.530 1.510 1.540 - - 0 - 0.00%
2025-05-20 0 1.530 1.520 1.540 1.510 1.540 200,000 305,000 1.5250 1.530 1.520 1.540 1.510 1.540 200,000 1.5250 1.32%
2025-05-19 1 - - - - - 0 0 - 1.510 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 1.510 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 1.510 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 1.510 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 1.510 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 1.510 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 1.510 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 1.510 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 1.510 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 1.510 - - - - 0 - 0.00%
2025-05-02 0 1.510 1.510 1.580 1.500 1.500 4,000 6,000 1.5000 1.510 1.510 1.580 1.500 1.500 4,000 1.5000 0.00%
2025-04-30 0 1.510 1.510 1.570 1.510 1.510 36,000 54,360 1.5100 1.510 1.510 1.570 1.510 1.510 36,000 1.5100 0.67%
2025-04-29 0 1.500 1.500 1.580 - - 0 0 - 1.500 1.500 1.580 - - 0 - 0.00%
2025-04-28 0 1.500 1.500 1.510 1.500 1.510 18,000 27,140 1.5078 1.500 1.500 1.510 1.500 1.510 18,000 1.5078 -0.66%
2025-04-25 0 1.510 1.500 1.580 1.510 1.510 2,000 3,020 1.5100 1.510 1.500 1.580 1.510 1.510 2,000 1.5100 1.34%
2025-04-24 0 1.490 1.490 1.500 1.490 1.490 2,000 2,980 1.4900 1.490 1.490 1.500 1.490 1.490 2,000 1.4900 0.00%
2025-04-23 0 1.490 1.490 1.510 1.490 1.500 78,000 116,980 1.4997 1.490 1.490 1.510 1.490 1.500 78,000 1.4997 -0.67%
2025-04-22 0 1.500 1.480 1.500 1.490 1.500 120,000 179,640 1.4970 1.500 1.480 1.500 1.490 1.500 120,000 1.4970 0.67%
2025-04-17 0 1.490 1.490 1.500 1.480 1.500 452,000 677,000 1.4978 1.490 1.490 1.500 1.480 1.500 452,000 1.4978 -0.67%
2025-04-16 0 1.500 1.480 1.500 1.450 1.500 38,000 55,800 1.4684 1.500 1.480 1.500 1.450 1.500 38,000 1.4684 2.74%
2025-04-15 0 1.460 1.460 1.510 1.440 1.460 140,000 203,880 1.4563 1.460 1.460 1.510 1.440 1.460 140,000 1.4563 0.69%
2025-04-14 0 1.450 1.450 1.520 1.450 1.450 200,000 290,000 1.4500 1.450 1.450 1.520 1.450 1.450 200,000 1.4500 0.00%
2025-04-11 0 1.450 1.450 1.470 1.440 1.470 366,000 527,920 1.4424 1.450 1.450 1.470 1.440 1.470 366,000 1.4424 0.69%
2025-04-10 0 1.440 1.440 1.520 - - 0 0 - 1.440 1.440 1.520 - - 0 - 1.41%
2025-04-09 0 1.420 1.420 1.450 1.410 1.430 112,000 160,000 1.4286 1.420 1.420 1.450 1.410 1.430 112,000 1.4286 -0.70%
2025-04-08 0 1.430 1.430 1.610 1.430 1.450 42,000 60,720 1.4457 1.430 1.430 1.610 1.430 1.450 42,000 1.4457 0.00%
2025-04-07 0 1.430 1.430 1.460 1.430 1.500 796,000 1,166,780 1.4658 1.430 1.430 1.460 1.430 1.500 796,000 1.4658 -7.74%
2025-04-03 0 1.550 1.520 1.550 - - 0 0 - 1.550 1.520 1.550 - - 0 - 0.00%
2025-04-02 0 1.550 1.530 1.550 1.490 1.550 5,382,400 8,129,740 1.5104 1.550 1.530 1.550 1.490 1.550 5,382,400 1.5104 0.65%
2025-04-01 0 1.540 1.520 1.600 - - 0 0 - 1.540 1.520 1.600 - - 0 - 0.00%
2025-03-31 0 1.540 1.540 1.580 1.540 1.600 72,000 114,260 1.5869 1.540 1.540 1.580 1.540 1.600 72,000 1.5869 0.65%
2025-03-28 0 1.530 1.520 1.590 1.520 1.550 352,000 536,260 1.5235 1.530 1.520 1.590 1.520 1.550 352,000 1.5235 0.66%
2025-03-27 0 1.520 1.520 1.580 1.510 1.540 514,000 781,420 1.5203 1.520 1.520 1.580 1.510 1.540 514,000 1.5203 -4.40%
2025-03-26 0 1.590 1.570 1.600 - - 0 0 - 1.590 1.570 1.600 - - 0 - 0.00%
2025-03-25 0 1.590 1.550 1.590 - - 0 0 - 1.590 1.550 1.590 - - 0 - 0.00%
2025-03-24 0 1.590 1.570 1.590 1.570 1.590 42,000 66,200 1.5762 1.590 1.570 1.590 1.570 1.590 42,000 1.5762 -1.85%
2025-03-21 0 1.620 1.580 1.620 - - 0 0 - 1.620 1.580 1.620 - - 0 - 0.00%
2025-03-20 0 1.620 1.600 1.620 1.590 1.650 340,000 556,480 1.6367 1.620 1.600 1.620 1.590 1.650 340,000 1.6367 -1.22%
2025-03-19 0 1.640 1.600 1.640 1.600 1.640 580,000 935,900 1.6136 1.640 1.600 1.640 1.600 1.640 580,000 1.6136 1.23%
2025-03-18 0 1.620 1.620 1.630 1.600 1.630 556,000 903,400 1.6248 1.620 1.620 1.630 1.600 1.630 556,000 1.6248 1.25%
2025-03-17 0 1.600 1.600 1.620 1.520 1.620 1,252,000 1,983,160 1.5840 1.600 1.600 1.620 1.520 1.620 1,252,000 1.5840 6.67%
2025-03-14 0 1.500 1.500 1.530 1.490 1.540 76,000 115,360 1.5179 1.500 1.500 1.530 1.490 1.540 76,000 1.5179 0.67%
2025-03-13 0 1.490 1.470 1.490 1.460 1.490 62,000 92,320 1.4890 1.490 1.470 1.490 1.460 1.490 62,000 1.4890 0.00%
2025-03-12 0 1.490 1.480 1.520 - - 0 0 - 1.490 1.480 1.520 - - 0 - 0.00%
2025-03-11 0 1.490 1.480 1.500 1.470 1.500 174,000 258,060 1.4831 1.490 1.480 1.500 1.470 1.500 174,000 1.4831 2.05%
2025-03-10 0 1.460 1.460 1.480 1.450 1.450 42,000 60,900 1.4500 1.460 1.460 1.480 1.450 1.450 42,000 1.4500 0.69%
2025-03-07 0 1.450 1.440 1.480 - - 0 0 - 1.450 1.440 1.480 - - 0 - 0.00%
2025-03-06 0 1.450 1.450 1.480 - - 0 0 - 1.450 1.450 1.480 - - 0 - 0.69%
2025-03-05 0 1.440 1.440 1.480 1.430 1.430 8,020 11,467 1.4298 1.440 1.440 1.480 1.430 1.430 8,020 1.4298 -0.69%
2025-03-04 0 1.450 1.420 1.470 1.450 1.450 20,000 29,000 1.4500 1.450 1.420 1.470 1.450 1.450 20,000 1.4500 0.69%
2025-03-03 0 1.440 1.440 1.480 1.440 1.470 54,000 79,260 1.4678 1.440 1.440 1.480 1.440 1.470 54,000 1.4678 0.00%
2025-02-28 0 1.440 1.430 1.470 1.440 1.470 300,000 438,380 1.4613 1.440 1.430 1.470 1.440 1.470 300,000 1.4613 -2.04%
2025-02-27 0 1.470 1.450 1.480 - - 0 0 - 1.470 1.450 1.480 - - 0 - 0.00%
2025-02-26 0 1.470 1.450 1.480 - - 150 280 1.8667 1.470 1.450 1.480 - - 150 1.8667 0.00%
2025-02-25 0 1.470 1.440 1.480 - - 0 0 - 1.470 1.440 1.480 - - 0 - 0.00%
2025-02-24 0 1.470 1.440 1.470 1.430 1.470 140,000 202,220 1.4444 1.470 1.440 1.470 1.430 1.470 140,000 1.4444 2.80%
2025-02-21 0 1.430 1.430 1.460 1.430 1.460 96,000 138,560 1.4433 1.430 1.430 1.460 1.430 1.460 96,000 1.4433 -0.69%
2025-02-20 0 1.440 1.430 1.460 1.440 1.460 76,000 109,960 1.4468 1.440 1.430 1.460 1.440 1.460 76,000 1.4468 -0.69%
2025-02-19 0 1.450 1.430 1.460 1.420 1.450 1,876,000 2,683,740 1.4306 1.450 1.430 1.460 1.420 1.450 1,876,000 1.4306 0.69%
2025-02-18 0 1.440 1.430 1.470 1.440 1.450 130,000 187,340 1.4411 1.440 1.430 1.470 1.440 1.450 130,000 1.4411 -1.37%
2025-02-17 0 1.460 1.440 1.460 1.440 1.470 344,000 500,140 1.4539 1.460 1.440 1.460 1.440 1.470 344,000 1.4539 2.10%
2025-02-14 0 1.430 1.430 1.450 - - 0 0 - 1.430 1.430 1.450 - - 0 - 0.70%
2025-02-13 0 1.420 1.410 1.440 1.420 1.430 154,000 219,700 1.4266 1.420 1.410 1.440 1.420 1.430 154,000 1.4266 -1.39%
2025-02-12 0 1.440 1.420 1.440 1.410 1.440 138,000 197,420 1.4306 1.440 1.420 1.440 1.410 1.440 138,000 1.4306 2.13%
2025-02-11 0 1.410 1.410 1.430 1.400 1.430 396,000 557,660 1.4082 1.410 1.410 1.430 1.400 1.430 396,000 1.4082 -1.40%
2025-02-10 0 1.430 1.430 1.450 1.410 1.420 102,000 144,420 1.4159 1.430 1.430 1.450 1.410 1.420 102,000 1.4159 1.42%
2025-02-07 0 1.410 1.410 1.420 1.400 1.410 128,000 179,540 1.4027 1.410 1.410 1.420 1.400 1.410 128,000 1.4027 0.00%
2025-02-06 0 1.410 1.410 1.420 1.410 1.420 8,000 11,340 1.4175 1.410 1.410 1.420 1.410 1.420 8,000 1.4175 -0.70%
2025-02-05 0 1.420 1.410 1.420 - - 0 0 - 1.420 1.410 1.420 - - 0 - 0.00%
2025-02-04 0 1.420 1.400 1.420 - - 0 0 - 1.420 1.400 1.420 - - 0 - 0.00%
2025-02-03 0 1.420 1.400 1.420 1.420 1.420 6,000 8,520 1.4200 1.420 1.400 1.420 1.420 1.420 6,000 1.4200 0.00%
2025-01-28 0 1.420 1.410 1.430 - - 0 0 - 1.420 1.410 1.430 - - 0 - 0.00%
2025-01-27 0 1.420 1.420 1.430 1.420 1.420 50,000 71,000 1.4200 1.420 1.420 1.430 1.420 1.420 50,000 1.4200 0.00%
2025-01-24 0 1.420 1.410 1.430 1.420 1.420 10,000 14,200 1.4200 1.420 1.410 1.430 1.420 1.420 10,000 1.4200 0.00%
2025-01-23 0 1.420 1.410 1.430 - - 0 0 - 1.420 1.410 1.430 - - 0 - 0.00%
2025-01-22 0 1.420 1.400 1.420 - - 0 0 - 1.420 1.400 1.420 - - 0 - 0.00%
2025-01-21 0 1.420 1.410 1.420 1.420 1.440 64,000 91,600 1.4313 1.420 1.410 1.420 1.420 1.440 64,000 1.4313 -0.70%
2025-01-20 0 1.430 1.410 1.440 1.400 1.430 46,000 65,700 1.4283 1.430 1.410 1.440 1.400 1.430 46,000 1.4283 0.70%
2025-01-17 0 1.420 1.410 1.430 - - 0 0 - 1.420 1.410 1.430 - - 0 - 0.00%
2025-01-16 0 1.420 1.410 1.420 - - 0 0 - 1.420 1.410 1.420 - - 0 - 0.00%
2025-01-15 0 1.420 1.400 1.450 1.410 1.420 90,000 127,380 1.4153 1.420 1.400 1.450 1.410 1.420 90,000 1.4153 0.71%
2025-01-14 0 1.410 1.400 1.410 - - 0 0 - 1.410 1.400 1.410 - - 0 - 0.00%
2025-01-13 0 1.410 1.400 1.420 1.390 1.410 508,000 711,240 1.4001 1.410 1.400 1.420 1.390 1.410 508,000 1.4001 -0.70%
2025-01-10 0 1.420 1.400 1.420 - - 0 0 - 1.420 1.400 1.420 - - 0 - 0.00%
2025-01-09 0 1.420 1.400 1.440 1.400 1.420 140,000 197,720 1.4123 1.420 1.400 1.440 1.400 1.420 140,000 1.4123 1.43%
2025-01-08 0 1.400 1.400 1.420 1.400 1.410 158,000 221,620 1.4027 1.400 1.400 1.420 1.400 1.410 158,000 1.4027 -1.41%
2025-01-07 0 1.420 1.400 1.420 1.400 1.420 224,000 314,880 1.4057 1.420 1.400 1.420 1.400 1.420 224,000 1.4057 0.00%
2025-01-06 0 1.420 1.420 1.430 1.420 1.430 116,000 164,760 1.4203 1.420 1.420 1.430 1.420 1.430 116,000 1.4203 0.00%
2025-01-03 0 1.420 1.420 1.440 1.420 1.420 16,000 23,000 1.4375 1.420 1.420 1.440 1.420 1.420 16,000 1.4375 0.00%
2025-01-02 0 1.420 1.420 1.450 1.420 1.430 22,000 31,280 1.4218 1.420 1.420 1.450 1.420 1.430 22,000 1.4218 -2.07%
2024-12-31 0 1.450 1.420 1.450 1.440 1.450 36,000 51,940 1.4428 1.450 1.420 1.450 1.440 1.450 36,000 1.4428 2.84%
2024-12-30 0 1.410 1.410 1.430 1.390 1.430 210,000 295,000 1.4048 1.410 1.410 1.430 1.390 1.430 210,000 1.4048 0.71%
2024-12-27 0 1.400 1.400 1.420 1.400 1.410 164,000 229,620 1.4001 1.400 1.400 1.420 1.400 1.410 164,000 1.4001 0.00%
2024-12-24 0 1.400 1.400 1.410 1.400 1.400 34,000 47,600 1.4000 1.400 1.400 1.410 1.400 1.400 34,000 1.4000 0.00%
2024-12-23 0 1.400 1.390 1.410 - - 0 0 - 1.400 1.390 1.410 - - 0 - 0.00%
2024-12-20 0 1.400 1.400 1.410 1.390 1.400 14,000 19,480 1.3914 1.400 1.400 1.410 1.390 1.400 14,000 1.3914 0.72%
2024-12-19 0 1.390 1.390 1.410 1.390 1.410 262,000 366,540 1.3990 1.390 1.390 1.410 1.390 1.410 262,000 1.3990 -0.71%
2024-12-18 0 1.400 1.390 1.410 1.400 1.410 328,000 460,460 1.4038 1.400 1.390 1.410 1.400 1.410 328,000 1.4038 0.00%
2024-12-17 0 1.400 1.400 1.410 1.390 1.410 322,000 451,480 1.4021 1.400 1.400 1.410 1.390 1.410 322,000 1.4021 0.72%
2024-12-16 0 1.390 1.390 1.410 1.390 1.410 380,000 532,560 1.4015 1.390 1.390 1.410 1.390 1.410 380,000 1.4015 -1.42%
2024-12-13 0 1.410 1.400 1.460 1.390 1.410 574,000 809,120 1.4096 1.410 1.400 1.460 1.390 1.410 574,000 1.4096 -0.70%
2024-12-12 0 1.420 1.410 1.420 1.400 1.420 392,000 552,020 1.4082 1.420 1.410 1.420 1.400 1.420 392,000 1.4082 0.71%
2024-12-11 0 1.410 1.400 1.460 1.390 1.410 428,000 603,160 1.4093 1.410 1.400 1.460 1.390 1.410 428,000 1.4093 0.71%
2024-12-10 0 1.400 1.390 1.410 1.400 1.410 440,000 618,360 1.4054 1.400 1.390 1.410 1.400 1.410 440,000 1.4054 0.00%
2024-12-09 0 1.400 1.400 1.460 1.390 1.400 608,000 851,180 1.4000 1.400 1.400 1.460 1.390 1.400 608,000 1.4000 0.72%
2024-12-06 0 1.390 1.390 1.400 1.390 1.400 6,000 8,380 1.3967 1.390 1.390 1.400 1.390 1.400 6,000 1.3967 0.00%
2024-12-05 0 1.390 1.390 1.400 - - 0 0 - 1.390 1.390 1.400 - - 0 - 0.00%
2024-12-04 0 1.390 1.390 1.400 1.390 1.400 8,000 11,180 1.3975 1.390 1.390 1.400 1.390 1.400 8,000 1.3975 0.00%
2024-12-03 0 1.390 1.390 1.450 1.390 1.400 30,000 41,980 1.3993 1.390 1.390 1.450 1.390 1.400 30,000 1.3993 -1.42%
2024-12-02 0 1.410 1.400 1.410 - - 0 0 - 1.410 1.400 1.410 - - 0 - 0.00%
2024-11-29 0 1.410 1.400 1.450 - - 0 0 - 1.410 1.400 1.450 - - 0 - 0.00%
2024-11-28 0 1.410 1.400 1.450 1.400 1.410 142,000 198,860 1.4004 1.410 1.400 1.450 1.400 1.410 142,000 1.4004 -0.70%
2024-11-27 0 1.420 1.400 1.420 1.400 1.420 48,000 67,280 1.4017 1.420 1.400 1.420 1.400 1.420 48,000 1.4017 0.00%
2024-11-26 0 1.420 1.400 1.420 1.400 1.420 140,000 197,200 1.4086 1.420 1.400 1.420 1.400 1.420 140,000 1.4086 0.71%
2024-11-25 0 1.410 1.400 1.420 1.410 1.430 326,000 460,900 1.4138 1.410 1.400 1.420 1.410 1.430 326,000 1.4138 -0.70%
2024-11-22 0 1.420 1.410 1.420 1.410 1.420 76,000 107,680 1.4168 1.420 1.410 1.420 1.410 1.420 76,000 1.4168 0.00%
2024-11-21 0 1.420 1.420 1.450 1.410 1.420 166,000 235,660 1.4196 1.420 1.420 1.450 1.410 1.420 166,000 1.4196 0.00%
2024-11-20 0 1.420 1.410 1.430 1.400 1.430 232,000 330,000 1.4224 1.420 1.410 1.430 1.400 1.430 232,000 1.4224 0.00%
2024-11-19 0 1.420 1.410 1.430 1.410 1.430 50,000 71,400 1.4280 1.420 1.410 1.430 1.410 1.430 50,000 1.4280 0.00%
2024-11-18 0 1.420 1.400 1.430 1.410 1.430 52,000 73,600 1.4154 1.420 1.400 1.430 1.410 1.430 52,000 1.4154 0.00%
2024-11-15 0 1.420 1.410 1.440 1.410 1.440 786,000 1,121,260 1.4265 1.420 1.410 1.440 1.410 1.440 786,000 1.4265 -1.39%
2024-11-14 0 1.440 1.440 1.450 1.420 1.450 14,000 20,060 1.4329 1.440 1.440 1.450 1.420 1.450 14,000 1.4329 -0.69%
2024-11-13 0 1.450 1.420 1.450 - - 0 0 - 1.450 1.420 1.450 - - 0 - 0.00%
2024-11-12 0 1.450 1.430 1.450 - - 0 0 - 1.450 1.430 1.450 - - 0 - -0.68%
2024-11-11 0 1.460 1.420 1.470 1.430 1.460 50,000 72,200 1.4440 1.460 1.420 1.470 1.430 1.460 50,000 1.4440 0.00%
2024-11-08 0 1.460 1.450 1.500 1.450 1.460 54,000 79,820 1.4781 1.460 1.450 1.500 1.450 1.460 54,000 1.4781 -1.35%
2024-11-07 0 1.480 1.440 1.480 1.440 1.480 84,000 123,780 1.4736 1.480 1.440 1.480 1.440 1.480 84,000 1.4736 0.68%
2024-11-06 0 1.470 1.440 1.470 1.440 1.470 70,000 101,800 1.4543 1.470 1.440 1.470 1.440 1.470 70,000 1.4543 0.00%
2024-11-05 0 1.470 1.440 1.470 1.440 1.470 616,000 896,560 1.4555 1.470 1.440 1.470 1.440 1.470 616,000 1.4555 0.00%
2024-11-04 0 1.470 1.460 1.480 1.470 1.480 22,000 32,480 1.4764 1.470 1.460 1.480 1.470 1.480 22,000 1.4764 0.00%
2024-11-01 0 1.470 1.470 1.500 - - 0 0 - 1.470 1.470 1.500 - - 0 - 0.00%
2024-10-31 0 1.470 1.470 1.530 1.450 1.480 240,000 352,860 1.4703 1.470 1.470 1.530 1.450 1.480 240,000 1.4703 -0.68%
2024-10-30 0 1.480 1.470 1.530 1.480 1.520 140,000 207,760 1.4840 1.480 1.470 1.530 1.480 1.520 140,000 1.4840 -0.67%
2024-10-29 0 1.490 1.490 1.530 - - 0 0 - 1.490 1.490 1.530 - - 0 - 0.00%
2024-10-28 0 1.490 1.490 1.540 1.480 1.510 310,000 463,040 1.4937 1.490 1.490 1.540 1.480 1.510 310,000 1.4937 0.68%
2024-10-25 0 1.480 1.480 1.510 - - 0 0 - 1.480 1.480 1.510 - - 0 - 0.00%
2024-10-24 0 1.480 1.470 1.510 1.480 1.510 574,000 857,320 1.4936 1.480 1.470 1.510 1.480 1.510 574,000 1.4936 -0.67%
2024-10-23 0 1.490 1.490 1.500 1.490 1.490 8,000 11,920 1.4900 1.490 1.490 1.500 1.490 1.490 8,000 1.4900 0.00%
2024-10-22 0 1.490 1.480 1.490 1.490 1.500 148,000 220,720 1.4914 1.490 1.480 1.490 1.490 1.500 148,000 1.4914 0.00%
2024-10-21 0 1.490 1.460 1.500 1.450 1.490 276,000 411,080 1.4894 1.490 1.460 1.500 1.450 1.490 276,000 1.4894 -0.67%
2024-10-18 0 1.500 1.490 1.510 1.480 1.500 368,000 551,740 1.4993 1.500 1.490 1.510 1.480 1.500 368,000 1.4993 1.35%
2024-10-17 0 1.480 1.470 1.480 1.480 1.500 94,000 140,720 1.4970 1.480 1.470 1.480 1.480 1.500 94,000 1.4970 -1.33%
2024-10-16 0 1.500 1.480 1.540 1.470 1.500 434,000 640,680 1.4762 1.500 1.480 1.540 1.470 1.500 434,000 1.4762 2.04%
2024-10-15 0 1.470 1.470 1.550 1.470 1.530 466,000 688,220 1.4769 1.470 1.470 1.550 1.470 1.530 466,000 1.4769 -4.55%
2024-10-14 0 1.540 1.460 1.550 1.540 1.550 1,200,000 1,852,000 1.5433 1.540 1.460 1.550 1.540 1.550 1,200,000 1.5433 0.65%
2024-10-10 0 1.530 1.520 1.530 1.520 1.530 28,000 42,820 1.5293 1.530 1.520 1.530 1.520 1.530 28,000 1.5293 0.00%
2024-10-09 0 1.530 1.530 1.600 1.500 1.540 810,000 1,216,920 1.5024 1.530 1.530 1.600 1.500 1.540 810,000 1.5024 -3.77%
2024-10-08 0 1.590 1.570 1.600 1.590 1.650 434,000 702,600 1.6189 1.590 1.570 1.600 1.590 1.650 434,000 1.6189 -5.36%
2024-10-07 0 1.680 1.660 1.680 1.630 1.710 1,738,000 2,866,300 1.6492 1.680 1.660 1.680 1.630 1.710 1,738,000 1.6492 3.07%
2024-10-04 0 1.630 1.630 1.640 1.600 1.660 824,000 1,332,100 1.6166 1.630 1.630 1.640 1.600 1.660 824,000 1.6166 1.87%
2024-10-03 0 1.600 1.600 1.610 1.560 1.600 84,000 134,300 1.5988 1.600 1.600 1.610 1.560 1.600 84,000 1.5988 0.00%
2024-10-02 0 1.600 1.600 1.610 1.530 1.600 168,000 265,400 1.5798 1.600 1.600 1.610 1.530 1.600 168,000 1.5798 5.96%
2024-09-30 0 1.510 1.510 1.560 1.490 1.520 304,000 457,760 1.5058 1.510 1.510 1.560 1.490 1.520 304,000 1.5058 1.34%
2024-09-27 0 1.490 1.470 1.490 1.430 1.520 482,000 706,120 1.4650 1.490 1.470 1.490 1.430 1.520 482,000 1.4650 -0.67%
2024-09-26 0 1.500 1.500 1.540 1.490 1.510 22,000 33,180 1.5082 1.500 1.500 1.540 1.490 1.510 22,000 1.5082 -0.66%
2024-09-25 0 1.510 1.500 1.530 1.510 1.530 90,000 136,340 1.5149 1.510 1.500 1.530 1.510 1.530 90,000 1.5149 2.03%
2024-09-24 0 1.480 1.450 1.500 - - 0 0 - 1.480 1.450 1.500 - - 0 - 0.00%
2024-09-23 0 1.480 1.480 1.520 - - 0 0 - 1.480 1.480 1.520 - - 0 - 0.68%
2024-09-20 0 1.470 1.450 1.470 1.460 1.480 60,000 87,760 1.4627 1.470 1.450 1.470 1.460 1.480 60,000 1.4627 -0.68%
2024-09-19 0 1.480 1.430 1.510 1.480 1.480 22,000 32,560 1.4800 1.480 1.430 1.510 1.480 1.480 22,000 1.4800 1.37%
2024-09-17 0 1.460 1.440 1.510 1.460 1.510 206,000 300,200 1.4573 1.460 1.440 1.510 1.460 1.510 206,000 1.4573 0.69%
2024-09-16 0 1.450 1.430 1.480 1.410 1.450 82,000 116,740 1.4237 1.450 1.430 1.480 1.410 1.450 82,000 1.4237 0.00%
2024-09-13 0 1.450 1.420 1.480 - - 0 0 - 1.450 1.420 1.480 - - 0 - 0.00%
2024-09-12 0 1.450 1.410 1.480 - - 0 0 - 1.450 1.410 1.480 - - 0 - 0.00%
2024-09-11 0 1.450 1.410 1.450 - - 0 0 - 1.450 1.410 1.450 - - 0 - 0.00%
2024-09-10 0 1.450 1.450 1.470 1.430 1.450 182,000 263,860 1.4498 1.450 1.450 1.470 1.430 1.450 182,000 1.4498 -2.03%
2024-09-09 0 1.480 1.430 1.480 - - 0 0 - 1.480 1.430 1.480 - - 0 - 0.00%
2024-09-05 0 1.480 1.450 1.480 - - 0 0 - 1.480 1.450 1.480 - - 0 - 0.00%
2024-09-04 0 1.480 1.480 1.490 1.450 1.450 124,000 179,800 1.4500 1.480 1.480 1.490 1.450 1.450 124,000 1.4500 -0.67%
2024-09-03 0 1.490 1.490 1.500 - - 0 0 - 1.490 1.490 1.500 - - 0 - 1.36%
2024-09-02 0 1.470 1.450 1.480 1.450 1.470 607,200 886,604 1.4602 1.470 1.450 1.480 1.450 1.470 607,200 1.4602 -1.34%
2024-08-30 0 1.490 1.440 1.500 - - 0 0 - 1.490 1.440 1.500 - - 0 - 0.00%
2024-08-29 0 1.490 1.450 1.500 - - 0 0 - 1.490 1.450 1.500 - - 0 - 0.00%
2024-08-28 0 1.490 1.460 1.490 - - 0 0 - 1.490 1.460 1.490 - - 0 - 0.00%
2024-08-27 0 1.490 1.470 1.490 1.460 1.500 364,000 538,400 1.4791 1.490 1.470 1.490 1.460 1.500 364,000 1.4791 -0.67%
2024-08-26 0 1.500 1.460 1.560 - - 0 0 - 1.500 1.460 1.560 - - 0 - 0.00%
2024-08-23 0 1.500 1.450 1.500 - - 0 0 - 1.500 1.450 1.500 - - 0 - 0.00%
2024-08-22 0 1.500 1.450 1.510 - - 0 0 - 1.500 1.450 1.510 - - 0 - 0.00%
2024-08-21 0 1.500 1.450 1.560 - - 0 0 - 1.500 1.450 1.560 - - 0 - 0.00%
2024-08-20 0 1.500 1.460 1.500 - - 0 0 - 1.500 1.460 1.500 - - 0 - 0.00%
2024-08-19 0 1.500 1.460 1.550 - - 800 1,144 1.4300 1.500 1.460 1.550 - - 800 1.4300 0.00%
2024-08-16 0 1.500 1.450 1.500 - - 0 0 - 1.500 1.450 1.500 - - 0 - 0.00%
2024-08-15 0 1.500 1.450 1.500 - - 0 0 - 1.500 1.450 1.500 - - 0 - 0.00%
2024-08-14 0 1.500 1.450 1.560 - - 0 0 - 1.500 1.450 1.560 - - 0 - 0.00%
2024-08-13 0 1.500 1.450 1.560 - - 0 0 - 1.500 1.450 1.560 - - 0 - 0.00%
2024-08-12 0 1.500 1.450 1.520 - - 0 0 - 1.500 1.450 1.520 - - 0 - 0.00%
2024-08-09 0 1.500 1.480 1.500 1.480 1.500 122,000 182,960 1.4997 1.500 1.480 1.500 1.480 1.500 122,000 1.4997 1.35%
2024-08-08 0 1.480 1.480 1.530 1.470 1.480 102,000 150,940 1.4798 1.480 1.480 1.530 1.470 1.480 102,000 1.4798 0.68%
2024-08-07 0 1.470 1.450 1.480 - - 0 0 - 1.470 1.450 1.480 - - 0 - 0.00%
2024-08-06 0 1.470 1.470 1.480 1.450 1.470 100,000 145,340 1.4534 1.470 1.470 1.480 1.450 1.470 100,000 1.4534 1.38%
2024-08-05 0 1.450 1.450 1.480 1.450 1.470 100,000 145,040 1.4504 1.450 1.450 1.480 1.450 1.470 100,000 1.4504 -2.03%
2024-08-02 0 1.480 1.480 1.510 1.480 1.490 24,000 35,740 1.4892 1.480 1.480 1.510 1.480 1.490 24,000 1.4892 0.00%
2024-08-01 0 1.480 1.480 1.520 1.480 1.520 84,680 126,826 1.4977 1.480 1.480 1.520 1.480 1.520 84,680 1.4977 -1.33%
2024-07-31 0 1.500 1.500 1.530 1.470 1.490 56,000 83,040 1.4829 1.500 1.500 1.530 1.470 1.490 56,000 1.4829 1.35%
2024-07-30 0 1.480 1.480 1.490 1.470 1.490 10,000 14,860 1.4860 1.480 1.480 1.490 1.470 1.490 10,000 1.4860 -0.67%
2024-07-29 0 1.490 1.490 1.500 - - 0 0 - 1.490 1.490 1.500 - - 0 - 0.68%
2024-07-26 0 1.480 1.480 1.490 1.470 1.490 12,000 17,840 1.4867 1.480 1.480 1.490 1.470 1.490 12,000 1.4867 -1.33%
2024-07-25 0 1.500 1.470 1.500 1.490 1.540 22,000 32,880 1.4945 1.500 1.470 1.500 1.490 1.540 22,000 1.4945 0.67%
2024-07-24 0 1.490 1.490 1.550 - - 0 0 - 1.490 1.490 1.550 - - 0 - 0.68%
2024-07-23 0 1.480 1.480 1.500 1.480 1.480 116,000 171,680 1.4800 1.480 1.480 1.500 1.480 1.480 116,000 1.4800 0.00%
2024-07-22 0 1.480 1.480 1.510 1.480 1.510 112,000 169,060 1.5095 1.480 1.480 1.510 1.480 1.510 112,000 1.5095 -0.67%
2024-07-19 0 1.490 1.480 1.500 1.480 1.490 104,000 154,940 1.4898 1.490 1.480 1.500 1.480 1.490 104,000 1.4898 -0.67%
2024-07-18 0 1.500 1.500 1.510 1.500 1.500 22,000 33,000 1.5000 1.500 1.500 1.510 1.500 1.500 22,000 1.5000 -0.66%
2024-07-17 0 1.510 1.480 1.510 1.480 1.510 904,000 1,364,920 1.5099 1.510 1.480 1.510 1.480 1.510 904,000 1.5099 0.00%
2024-07-16 0 1.510 1.470 1.520 1.470 1.510 554,000 834,960 1.5071 1.510 1.470 1.520 1.470 1.510 554,000 1.5071 -0.66%
2024-07-15 0 1.520 1.500 1.520 - - 0 0 - 1.520 1.500 1.520 - - 0 - 0.00%
2024-07-12 0 1.520 1.500 1.520 1.500 1.520 214,000 324,320 1.5155 1.520 1.500 1.520 1.500 1.520 214,000 1.5155 0.66%
2024-07-11 0 1.510 1.500 1.520 - - 0 0 - 1.510 1.500 1.520 - - 0 - 0.00%
2024-07-10 0 1.510 1.480 1.510 1.490 1.510 1,900,000 2,862,820 1.5067 1.510 1.480 1.510 1.490 1.510 1,900,000 1.5067 2.03%
2024-07-09 0 1.480 1.490 1.560 1.470 1.470 100,000 147,000 1.4700 1.480 1.490 1.560 1.470 1.470 100,000 1.4700 0.00%
2024-07-08 0 1.480 1.480 1.520 - - 0 0 - 1.480 1.480 1.520 - - 0 - 0.00%
2024-07-05 0 1.480 1.480 1.490 1.470 1.490 522,000 776,780 1.4881 1.480 1.480 1.490 1.470 1.490 522,000 1.4881 -0.67%
2024-07-04 0 1.490 1.480 1.520 1.490 1.490 6,000 8,940 1.4900 1.490 1.480 1.520 1.490 1.490 6,000 1.4900 0.68%
2024-07-03 0 1.480 1.480 1.520 - - 0 0 - 1.480 1.480 1.520 - - 0 - 0.00%
2024-07-02 0 1.480 1.480 1.520 - - 0 0 - 1.480 1.480 1.520 - - 0 - 0.00%
2024-06-28 0 1.480 1.480 1.560 - - 0 0 - 1.480 1.480 1.560 - - 0 - 0.68%
2024-06-27 0 1.470 1.470 1.550 1.470 1.490 200,000 296,400 1.4820 1.470 1.470 1.550 1.470 1.490 200,000 1.4820 -3.29%
2024-06-26 0 1.520 1.490 1.580 - - 0 0 - 1.520 1.490 1.580 - - 0 - 0.00%
2024-06-25 0 1.520 1.490 1.520 1.520 1.520 4,000 6,080 1.5200 1.520 1.490 1.520 1.520 1.520 4,000 1.5200 1.33%
2024-06-24 0 1.500 1.490 1.520 - - 0 0 - 1.500 1.490 1.520 - - 0 - 0.00%
2024-06-21 0 1.500 1.500 1.660 1.490 1.490 6,000 8,940 1.4900 1.500 1.500 1.660 1.490 1.490 6,000 1.4900 0.67%
2024-06-20 0 1.490 1.490 1.720 1.490 1.500 16,000 23,980 1.4988 1.490 1.490 1.720 1.490 1.500 16,000 1.4988 -0.67%
2024-06-19 0 1.500 1.500 1.620 1.480 1.480 184,000 272,320 1.4800 1.500 1.500 1.620 1.480 1.480 184,000 1.4800 1.35%
2024-06-18 0 1.480 1.470 1.720 1.480 1.490 428,940 636,423 1.4837 1.480 1.470 1.720 1.480 1.490 428,940 1.4837 -0.67%
2024-06-17 0 1.490 1.490 1.570 - - 0 0 - 1.490 1.490 1.570 - - 0 - 0.00%
2024-06-14 0 1.490 1.380 1.610 1.490 1.490 180,000 268,200 1.4900 1.490 1.380 1.610 1.490 1.490 180,000 1.4900 -1.32%
2024-06-13 0 1.510 1.490 1.820 - - 0 0 - 1.510 1.490 1.820 - - 0 - 0.00%
2024-06-12 0 1.510 1.500 1.630 1.510 1.510 9,540 14,359 1.5051 1.510 1.500 1.630 1.510 1.510 9,540 1.5051 -0.66%
2024-06-11 0 1.520 1.500 1.590 - - 0 0 - 1.520 1.500 1.590 - - 0 - 0.00%
2024-06-07 0 1.520 1.490 1.580 - - 0 0 - 1.520 1.490 1.580 - - 0 - 0.00%
2024-06-06 0 1.520 1.520 1.610 1.520 1.560 148,000 229,360 1.5497 1.520 1.520 1.610 1.520 1.560 148,000 1.5497 1.33%
2024-06-05 0 1.500 1.410 1.800 - - 0 0 - 1.500 1.410 1.800 - - 0 - 0.00%
2024-06-04 0 1.500 1.470 1.590 - - 0 0 - 1.500 1.470 1.590 - - 0 - 0.00%
2024-06-03 0 1.500 1.470 1.600 1.480 1.500 262,000 391,580 1.4946 1.500 1.470 1.600 1.480 1.500 262,000 1.4946 0.00%
2024-05-31 0 1.500 1.500 1.600 - - 56,000 89,600 1.6000 1.500 1.500 1.600 - - 56,000 1.6000 2.74%
2024-05-30 0 1.460 1.420 1.460 - - 0 0 - 1.460 1.420 1.460 - - 0 - -1.35%
2024-05-29 0 1.480 1.410 1.480 - - 0 0 - 1.480 1.410 1.480 - - 0 - -2.63%
2024-05-28 0 1.520 1.440 1.520 1.520 1.520 20,000 30,400 1.5200 1.520 1.440 1.520 1.520 1.520 20,000 1.5200 0.00%
2024-05-27 0 1.520 1.520 1.600 - - 0 0 - 1.520 1.520 1.600 - - 0 - 0.00%
2024-05-24 0 1.520 1.460 1.600 1.520 1.520 10,000 15,200 1.5200 1.520 1.460 1.600 1.520 1.520 10,000 1.5200 0.00%
2024-05-23 0 1.520 1.450 1.600 - - 0 0 - 1.520 1.450 1.600 - - 0 - 0.00%
2024-05-22 0 1.520 1.520 1.610 1.520 1.520 7,622 11,488 1.5072 1.520 1.520 1.610 1.520 1.520 7,622 1.5072 0.00%
2024-05-21 0 1.520 1.520 1.750 - - 0 0 - 1.520 1.520 1.750 - - 0 - 0.00%
2024-05-20 0 1.520 1.500 1.750 1.520 1.530 38,000 57,780 1.5205 1.520 1.500 1.750 1.520 1.530 38,000 1.5205 -0.65%
2024-05-17 0 1.530 1.530 1.640 - - 6,960,000 10,440,000 1.5000 1.530 1.530 1.640 - - 6,960,000 1.5000 0.66%
2024-05-16 0 1.520 1.520 1.580 - - 0 0 - 1.520 1.520 1.580 - - 0 - 1.33%
2024-05-14 0 1.500 1.490 1.660 1.500 1.500 20,000 30,000 1.5000 1.500 1.490 1.660 1.500 1.500 20,000 1.5000 3.45%
2024-05-13 0 1.450 1.450 1.650 - - 0 0 - 1.450 1.450 1.650 - - 0 - 0.69%
2024-05-10 0 1.440 1.440 1.600 1.430 1.430 2,000 2,860 1.4300 1.440 1.440 1.600 1.430 1.430 2,000 1.4300 0.70%
2024-05-09 0 1.430 1.400 1.640 - - 0 0 - 1.430 1.400 1.640 - - 0 - 0.00%
2024-05-08 0 1.430 1.390 1.640 - - 0 0 - 1.430 1.390 1.640 - - 0 - 0.00%
2024-05-07 0 1.430 1.430 1.640 1.430 1.460 60,000 86,340 1.4390 1.430 1.430 1.640 1.430 1.460 60,000 1.4390 -1.38%
2024-05-06 0 1.450 1.440 1.560 1.450 1.450 2,000 2,900 1.4500 1.450 1.440 1.560 1.450 1.450 2,000 1.4500 0.69%
2024-05-03 0 1.440 1.410 1.500 - - 0 0 - 1.440 1.410 1.500 - - 0 - 0.00%
2024-05-02 0 1.440 1.410 1.450 1.440 1.460 76,000 109,660 1.4429 1.440 1.410 1.450 1.440 1.460 76,000 1.4429 -1.37%
2024-04-30 0 1.460 1.440 1.500 - - 0 0 - 1.460 1.440 1.500 - - 0 - 0.00%
2024-04-29 0 1.460 1.440 1.500 1.460 1.460 42,000 61,320 1.4600 1.460 1.440 1.500 1.460 1.460 42,000 1.4600 3.55%
2024-04-26 0 1.410 1.410 1.430 1.390 1.390 60,000 83,400 1.3900 1.410 1.410 1.430 1.390 1.390 60,000 1.3900 1.44%
2024-04-25 0 1.390 1.390 1.450 1.390 1.400 66,000 92,360 1.3994 1.390 1.390 1.450 1.390 1.400 66,000 1.3994 -0.71%
2024-04-24 0 1.400 1.380 1.450 1.400 1.400 290,000 406,000 1.4000 1.400 1.380 1.450 1.400 1.400 290,000 1.4000 0.00%
2024-04-23 0 1.400 1.380 1.430 1.380 1.430 154,000 213,680 1.3875 1.400 1.380 1.430 1.380 1.430 154,000 1.3875 -1.41%
2024-04-22 0 1.420 1.400 1.420 1.400 1.420 94,000 131,880 1.4030 1.420 1.400 1.420 1.400 1.420 94,000 1.4030 -4.70%
2024-04-19 0 1.490 1.380 1.490 1.380 1.490 30,000 42,280 1.4093 1.490 1.380 1.490 1.380 1.490 30,000 1.4093 4.93%
2024-04-18 0 1.420 1.390 1.500 1.420 1.430 50,000 71,300 1.4260 1.420 1.390 1.500 1.420 1.430 50,000 1.4260 -5.33%
2024-04-17 0 1.500 1.420 1.500 1.440 1.500 50,000 72,800 1.4560 1.500 1.420 1.500 1.440 1.500 50,000 1.4560 0.00%
2024-04-16 0 1.500 1.470 1.540 1.480 1.560 116,000 173,900 1.4991 1.500 1.470 1.540 1.480 1.560 116,000 1.4991 -6.25%
2024-04-15 1 - - - - - 0 0 - 1.600 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 1.600 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 1.600 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 1.600 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 1.600 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 1.600 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 1.600 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 1.600 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 1.600 - - - - 0 - 0.00%
2024-03-28 0 1.600 1.600 1.670 - - 0 0 - 1.600 1.600 1.670 - - 0 - 0.00%
2024-03-27 0 1.600 1.550 1.780 1.590 1.600 36,000 57,580 1.5994 1.600 1.550 1.780 1.590 1.600 36,000 1.5994 -0.62%
2024-03-26 0 1.610 1.600 1.650 1.600 1.610 20,000 32,100 1.6050 1.610 1.600 1.650 1.600 1.610 20,000 1.6050 0.62%
2024-03-25 0 1.600 1.570 1.600 1.600 1.600 2,000 3,200 1.6000 1.600 1.570 1.600 1.600 1.600 2,000 1.6000 0.00%
2024-03-22 0 1.600 1.560 1.610 1.590 1.600 30,000 47,900 1.5967 1.600 1.560 1.610 1.590 1.600 30,000 1.5967 0.63%
2024-03-21 0 1.590 1.590 1.630 1.550 1.600 68,000 106,820 1.5709 1.590 1.590 1.630 1.550 1.600 68,000 1.5709 -0.62%
2024-03-20 0 1.600 1.580 1.630 - - 0 0 - 1.600 1.580 1.630 - - 0 - 0.00%
2024-03-19 0 1.600 1.560 1.630 1.590 1.610 80,000 128,320 1.6040 1.600 1.560 1.630 1.590 1.610 80,000 1.6040 0.00%
2024-03-18 0 1.600 1.550 1.600 1.570 1.600 38,000 60,380 1.5889 1.600 1.550 1.600 1.570 1.600 38,000 1.5889 3.90%
2024-03-15 0 1.540 1.540 1.570 1.530 1.570 26,000 40,020 1.5392 1.540 1.540 1.570 1.530 1.570 26,000 1.5392 -3.75%
2024-03-14 0 1.600 1.580 1.630 1.600 1.610 14,000 22,520 1.6086 1.600 1.580 1.630 1.600 1.610 14,000 1.6086 -1.23%
2024-03-13 0 1.620 1.610 1.660 - - 0 0 - 1.620 1.610 1.660 - - 0 - 0.00%
2024-03-12 0 1.620 1.600 1.680 1.620 1.630 38,000 61,580 1.6205 1.620 1.600 1.680 1.620 1.630 38,000 1.6205 0.00%
2024-03-11 0 1.620 1.620 1.630 1.620 1.630 72,000 116,700 1.6208 1.620 1.620 1.630 1.620 1.630 72,000 1.6208 0.00%
2024-03-08 0 1.620 1.620 1.640 1.620 1.630 52,000 84,560 1.6262 1.620 1.620 1.640 1.620 1.630 52,000 1.6262 0.00%
2024-03-07 0 1.620 1.600 1.630 1.620 1.630 68,000 110,200 1.6206 1.620 1.600 1.630 1.620 1.630 68,000 1.6206 3.85%
2024-03-06 0 1.560 1.550 1.580 1.530 1.600 36,000 57,060 1.5850 1.560 1.550 1.580 1.530 1.600 36,000 1.5850 -2.50%
2024-03-05 0 1.600 1.600 1.630 1.600 1.600 6,000 9,600 1.6000 1.600 1.600 1.630 1.600 1.600 6,000 1.6000 0.00%
2024-03-04 0 1.600 1.600 1.620 1.600 1.600 38,000 60,800 1.6000 1.600 1.600 1.620 1.600 1.600 38,000 1.6000 0.00%
2024-03-01 0 1.600 1.600 1.650 1.600 1.600 18,000 28,800 1.6000 1.600 1.600 1.650 1.600 1.600 18,000 1.6000 0.00%
2024-02-29 0 1.600 1.550 1.660 - - 0 0 - 1.600 1.550 1.660 - - 0 - 0.00%
2024-02-28 0 1.600 1.570 1.670 - - 6,000 9,780 1.6300 1.600 1.570 1.670 - - 6,000 1.6300 0.00%
2024-02-27 0 1.600 1.550 1.630 1.550 1.600 180,000 280,700 1.5594 1.600 1.550 1.630 1.550 1.600 180,000 1.5594 3.23%
2024-02-26 0 1.550 1.550 1.560 1.540 1.540 14,000 21,640 1.5457 1.550 1.550 1.560 1.540 1.540 14,000 1.5457 -1.27%
2024-02-23 0 1.570 1.570 1.600 1.570 1.570 182,000 285,740 1.5700 1.570 1.570 1.600 1.570 1.570 182,000 1.5700 1.95%
2024-02-22 0 1.540 1.530 1.580 - - 0 0 - 1.540 1.530 1.580 - - 0 - 0.00%
2024-02-21 0 1.540 1.540 1.580 - - 0 0 - 1.540 1.540 1.580 - - 0 - 0.00%
2024-02-20 0 1.540 1.540 1.580 1.520 1.560 241,200 370,944 1.5379 1.540 1.540 1.580 1.520 1.560 241,200 1.5379 -3.75%
2024-02-19 0 1.600 1.560 1.600 - - 0 0 - 1.600 1.560 1.600 - - 0 - 0.00%
2024-02-16 0 1.600 1.560 1.630 1.600 1.600 30,000 48,000 1.6000 1.600 1.560 1.630 1.600 1.600 30,000 1.6000 1.27%
2024-02-15 0 1.580 1.560 1.600 - - 0 0 - 1.580 1.560 1.600 - - 0 - 0.00%
2024-02-14 0 1.580 1.560 1.630 - - 0 0 - 1.580 1.560 1.630 - - 0 - 0.00%
2024-02-09 0 1.580 1.560 1.600 - - 0 0 - 1.580 1.560 1.600 - - 0 - 0.00%
2024-02-08 0 1.580 1.560 1.600 - - 0 0 - 1.580 1.560 1.600 - - 0 - 0.00%
2024-02-07 0 1.580 1.560 1.600 1.570 1.580 46,000 72,280 1.5713 1.580 1.560 1.600 1.570 1.580 46,000 1.5713 -1.25%
2024-02-06 0 1.600 1.570 1.600 - - 0 0 - 1.600 1.570 1.600 - - 0 - 0.00%
2024-02-05 0 1.600 1.560 1.600 1.590 1.600 8,000 12,740 1.5925 1.600 1.560 1.600 1.590 1.600 8,000 1.5925 0.63%
2024-02-02 0 1.590 1.550 1.590 1.590 1.590 8,000 12,720 1.5900 1.590 1.550 1.590 1.590 1.590 8,000 1.5900 -3.05%
2024-02-01 0 1.640 1.560 1.660 - - 0 0 - 1.640 1.560 1.660 - - 0 - 0.00%
2024-01-31 0 1.640 1.540 1.660 - - 0 0 - 1.640 1.540 1.660 - - 0 - 0.00%
2024-01-30 0 1.640 1.530 1.650 - - 0 0 - 1.640 1.530 1.650 - - 0 - 0.00%
2024-01-29 0 1.640 1.540 1.650 - - 0 0 - 1.640 1.540 1.650 - - 0 - 0.00%
2024-01-26 0 1.640 1.550 1.640 1.600 1.650 28,000 44,900 1.6036 1.640 1.550 1.640 1.600 1.650 28,000 1.6036 3.80%
2024-01-25 0 1.580 1.580 1.640 - - 0 0 - 1.580 1.580 1.640 - - 0 - 0.00%
2024-01-24 0 1.580 1.580 1.630 - - 0 0 - 1.580 1.580 1.630 - - 0 - 0.00%
2024-01-23 0 1.580 1.560 1.670 1.580 1.580 24,000 37,920 1.5800 1.580 1.560 1.670 1.580 1.580 24,000 1.5800 0.00%
2024-01-22 0 1.580 1.520 1.610 1.570 1.580 80,000 126,120 1.5765 1.580 1.520 1.610 1.570 1.580 80,000 1.5765 0.64%
2024-01-19 0 1.570 1.550 1.570 1.550 1.650 252,000 395,680 1.5702 1.570 1.550 1.570 1.550 1.650 252,000 1.5702 0.00%
2024-01-18 0 1.570 1.550 1.620 - - 0 0 - 1.570 1.550 1.620 - - 0 - 0.00%
2024-01-17 0 1.570 1.530 1.610 1.560 1.570 150,000 235,220 1.5681 1.570 1.530 1.610 1.560 1.570 150,000 1.5681 -3.68%
2024-01-16 0 1.630 1.590 1.670 - - 0 0 - 1.630 1.590 1.670 - - 0 - 0.00%
2024-01-15 0 1.630 1.600 1.650 - - 0 0 - 1.630 1.600 1.650 - - 0 - 0.00%
2024-01-12 0 1.630 1.580 1.630 - - 0 0 - 1.630 1.580 1.630 - - 0 - 0.00%
2024-01-11 0 1.630 1.580 1.630 1.630 1.630 32,000 52,160 1.6300 1.630 1.580 1.630 1.630 1.630 32,000 1.6300 2.52%
2024-01-10 0 1.590 1.580 1.640 - - 0 0 - 1.590 1.580 1.640 - - 0 - 0.00%
2024-01-09 0 1.590 1.580 1.640 1.580 1.590 12,000 18,980 1.5817 1.590 1.580 1.640 1.580 1.590 12,000 1.5817 0.00%
2024-01-08 0 1.590 1.580 1.690 1.590 1.590 200,000 318,000 1.5900 1.590 1.580 1.690 1.590 1.590 200,000 1.5900 1.27%
2024-01-05 0 1.570 1.560 1.700 1.570 1.570 16,000 25,120 1.5700 1.570 1.560 1.700 1.570 1.570 16,000 1.5700 0.00%
2024-01-04 0 1.570 1.560 1.620 1.560 1.570 32,000 50,020 1.5631 1.570 1.560 1.620 1.560 1.570 32,000 1.5631 -3.09%
2024-01-03 0 1.620 1.570 1.620 - - 0 0 - 1.620 1.570 1.620 - - 0 - 0.00%
2024-01-02 0 1.620 1.570 1.620 - - 0 0 - 1.620 1.570 1.620 - - 0 - -1.22%
2023-12-29 0 1.640 1.570 1.660 - - 0 0 - 1.640 1.570 1.660 - - 0 - 0.00%
2023-12-28 0 1.640 1.570 1.640 1.570 1.640 6,000 9,560 1.5933 1.640 1.570 1.640 1.570 1.640 6,000 1.5933 4.46%
2023-12-27 0 1.570 1.560 1.570 - - 0 0 - 1.570 1.560 1.570 - - 0 - 0.00%
2023-12-22 0 1.570 1.570 1.690 - - 0 0 - 1.570 1.570 1.690 - - 0 - 0.00%
2023-12-21 0 1.570 1.570 1.640 - - 0 0 - 1.570 1.570 1.640 - - 0 - 0.64%
2023-12-20 0 1.560 1.560 1.680 - - 0 0 - 1.560 1.560 1.680 - - 0 - 0.00%
2023-12-19 0 1.560 1.560 1.670 - - 0 0 - 1.560 1.560 1.670 - - 0 - 0.00%
2023-12-18 0 1.560 1.520 1.680 - - 0 0 - 1.560 1.520 1.680 - - 0 - 0.00%
2023-12-15 0 1.560 1.560 1.640 - - 0 0 - 1.560 1.560 1.640 - - 0 - 0.00%
2023-12-14 0 1.560 1.560 1.650 1.560 1.600 424,000 666,640 1.5723 1.560 1.560 1.650 1.560 1.600 424,000 1.5723 -1.27%
2023-12-13 0 1.580 1.550 1.710 - - 0 0 - 1.580 1.550 1.710 - - 0 - 0.00%
2023-12-12 0 1.580 1.560 1.660 - - 0 0 - 1.580 1.560 1.660 - - 0 - 0.00%
2023-12-11 0 1.580 1.550 1.650 - - 0 0 - 1.580 1.550 1.650 - - 0 - 0.00%
2023-12-08 0 1.580 1.550 1.650 - - 0 0 - 1.580 1.550 1.650 - - 0 - 0.00%
2023-12-07 0 1.580 1.520 1.630 1.550 1.580 182,000 284,160 1.5613 1.580 1.520 1.630 1.550 1.580 182,000 1.5613 1.28%
2023-12-06 0 1.560 1.550 1.600 1.560 1.600 7,800 12,256 1.5713 1.560 1.550 1.600 1.560 1.600 7,800 1.5713 -3.11%
2023-12-05 0 1.610 1.520 1.610 1.530 1.670 204,000 316,400 1.5510 1.610 1.520 1.610 1.530 1.670 204,000 1.5510 3.21%
2023-12-04 0 1.560 1.550 1.590 - - 0 0 - 1.560 1.550 1.590 - - 0 - 0.00%
2023-12-01 0 1.560 1.560 1.630 1.560 1.670 6,500 10,575 1.6269 1.560 1.560 1.630 1.560 1.670 6,500 1.6269 0.65%
2023-11-30 0 1.550 1.550 1.710 1.550 1.550 4,000 6,200 1.5500 1.550 1.550 1.710 1.550 1.550 4,000 1.5500 0.00%
2023-11-29 0 1.550 1.550 1.740 1.550 1.570 228,000 354,080 1.5530 1.550 1.550 1.740 1.550 1.570 228,000 1.5530 -1.90%
2023-11-28 0 1.580 1.550 1.580 1.550 1.580 642,000 1,009,260 1.5721 1.580 1.550 1.580 1.550 1.580 642,000 1.5721 0.00%
2023-11-27 0 1.580 1.570 1.610 - - 0 0 - 1.580 1.570 1.610 - - 0 - 0.00%
2023-11-24 0 1.580 1.570 1.670 1.580 1.590 160,000 253,400 1.5838 1.580 1.570 1.670 1.580 1.590 160,000 1.5838 -0.63%
2023-11-23 0 1.590 1.590 1.670 - - 0 0 - 1.590 1.590 1.670 - - 0 - 0.63%
2023-11-22 0 1.580 1.580 1.590 1.570 1.600 736,000 1,163,380 1.5807 1.580 1.580 1.590 1.570 1.600 736,000 1.5807 0.00%
2023-11-21 0 1.580 1.580 1.710 1.580 1.610 4,000 6,380 1.5950 1.580 1.580 1.710 1.580 1.610 4,000 1.5950 -1.25%
2023-11-20 0 1.600 1.580 1.690 - - 0 0 - 1.600 1.580 1.690 - - 0 - 0.00%
2023-11-17 0 1.600 1.600 1.680 - - 0 0 - 1.600 1.600 1.680 - - 0 - 1.27%
2023-11-16 0 1.580 1.580 1.730 - - 0 0 - 1.580 1.580 1.730 - - 0 - 0.00%
2023-11-15 0 1.580 1.580 1.680 - - 0 0 - 1.580 1.580 1.680 - - 0 - 0.00%
2023-11-14 0 1.580 1.620 1.680 1.580 1.580 4,000 6,320 1.5800 1.580 1.620 1.680 1.580 1.580 4,000 1.5800 0.00%
2023-11-13 0 1.580 1.620 1.740 - - 0 0 - 1.580 1.620 1.740 - - 0 - 0.00%
2023-11-10 0 1.580 1.580 1.590 1.580 1.590 88,000 139,160 1.5814 1.580 1.580 1.590 1.580 1.590 88,000 1.5814 0.00%
2023-11-09 0 1.580 1.580 1.740 1.580 1.590 234,000 369,740 1.5801 1.580 1.580 1.740 1.580 1.590 234,000 1.5801 0.00%
2023-11-08 0 1.580 1.580 1.600 1.520 1.590 202,000 319,220 1.5803 1.580 1.580 1.600 1.520 1.590 202,000 1.5803 0.00%
2023-11-07 0 1.580 1.560 1.640 1.500 1.580 178,000 281,080 1.5791 1.580 1.560 1.640 1.500 1.580 178,000 1.5791 -1.86%
2023-11-06 0 1.610 1.600 1.660 - - 0 0 - 1.610 1.600 1.660 - - 0 - 0.00%
2023-11-03 0 1.610 1.580 1.650 - - 0 0 - 1.610 1.580 1.650 - - 0 - 0.00%
2023-11-02 0 1.610 1.610 1.660 - - 0 0 - 1.610 1.610 1.660 - - 0 - 1.90%
2023-11-01 0 1.580 1.580 1.710 - - 0 0 - 1.580 1.580 1.710 - - 0 - 0.00%
2023-10-31 0 1.580 1.580 1.660 - - 0 0 - 1.580 1.580 1.660 - - 0 - 0.00%
2023-10-30 0 1.580 1.580 1.610 1.580 1.610 76,000 120,320 1.5832 1.580 1.580 1.610 1.580 1.610 76,000 1.5832 -1.86%
2023-10-27 0 1.610 1.580 1.680 - - 0 0 - 1.610 1.580 1.680 - - 0 - 0.00%
2023-10-26 0 1.610 1.580 1.650 - - 0 0 - 1.610 1.580 1.650 - - 0 - 0.00%
2023-10-25 0 1.610 1.580 1.660 - - 0 0 - 1.610 1.580 1.660 - - 0 - 0.00%
2023-10-24 0 1.610 1.580 1.630 - - 0 0 - 1.610 1.580 1.630 - - 0 - 0.00%
2023-10-20 0 1.610 1.580 1.640 - - 0 0 - 1.610 1.580 1.640 - - 0 - 0.00%
2023-10-19 0 1.610 1.610 1.630 1.600 1.650 60,000 96,160 1.6027 1.610 1.610 1.630 1.600 1.650 60,000 1.6027 1.26%
2023-10-18 0 1.590 1.580 1.630 - - 0 0 - 1.590 1.580 1.630 - - 0 - 0.00%
2023-10-17 0 1.590 1.590 1.630 1.560 1.650 368,000 582,340 1.5824 1.590 1.590 1.630 1.560 1.650 368,000 1.5824 0.63%
2023-10-16 0 1.580 1.540 1.580 1.520 1.580 512,000 808,100 1.5783 1.580 1.540 1.580 1.520 1.580 512,000 1.5783 1.28%
2023-10-13 0 1.560 1.530 1.570 1.560 1.580 54,000 85,280 1.5793 1.560 1.530 1.570 1.560 1.580 54,000 1.5793 -0.64%
2023-10-12 0 1.570 1.550 1.580 1.550 1.570 60,000 94,080 1.5680 1.570 1.550 1.580 1.550 1.570 60,000 1.5680 2.61%
2023-10-11 0 1.530 1.530 1.560 - - 0 0 - 1.530 1.530 1.560 - - 0 - 0.66%
2023-10-10 0 1.520 1.500 1.580 - - 0 0 - 1.520 1.500 1.580 - - 0 - 0.00%
2023-10-09 0 1.520 1.490 1.640 - - 0 0 - 1.520 1.490 1.640 - - 0 - 0.00%
2023-10-06 0 1.520 1.500 1.570 1.490 1.520 126,000 191,440 1.5194 1.520 1.500 1.570 1.490 1.520 126,000 1.5194 -0.65%
2023-10-05 0 1.530 1.530 1.540 1.530 1.540 4,564,000 6,849,120 1.5007 1.530 1.530 1.540 1.530 1.540 4,564,000 1.5007 0.00%
2023-10-04 0 1.530 1.510 1.570 1.470 1.530 368,000 555,900 1.5106 1.530 1.510 1.570 1.470 1.530 368,000 1.5106 0.00%
2023-10-03 0 1.530 1.510 1.550 1.510 1.530 20,000 30,560 1.5280 1.530 1.510 1.550 1.510 1.530 20,000 1.5280 0.00%
2023-09-29 0 1.530 1.530 1.550 - - 0 0 - 1.530 1.530 1.550 - - 0 - 0.00%
2023-09-28 0 1.530 1.520 1.550 - - 0 0 - 1.530 1.520 1.550 - - 0 - 0.00%
2023-09-27 0 1.530 1.520 1.570 1.530 1.560 30,000 46,720 1.5573 1.530 1.520 1.570 1.530 1.560 30,000 1.5573 -3.16%
2023-09-26 0 1.580 1.560 1.580 - - 0 0 - 1.580 1.560 1.580 - - 0 - 0.00%
2023-09-25 0 1.580 1.560 1.590 1.560 1.580 34,000 53,140 1.5629 1.580 1.560 1.590 1.560 1.580 34,000 1.5629 0.64%
2023-09-22 0 1.570 1.570 1.600 1.570 1.570 14,000 21,980 1.5700 1.570 1.570 1.600 1.570 1.570 14,000 1.5700 -0.63%
2023-09-21 0 1.580 1.560 1.590 1.560 1.580 86,000 135,840 1.5795 1.580 1.560 1.590 1.560 1.580 86,000 1.5795 0.00%
2023-09-20 0 1.580 1.560 1.590 1.570 1.590 1,140,000 1,804,180 1.5826 1.580 1.560 1.590 1.570 1.590 1,140,000 1.5826 0.00%
2023-09-19 0 1.580 1.560 1.610 1.560 1.580 614,000 969,880 1.5796 1.580 1.560 1.610 1.560 1.580 614,000 1.5796 1.28%
2023-09-18 0 1.560 1.560 1.580 1.560 1.570 30,000 47,120 1.5707 1.560 1.560 1.580 1.560 1.570 30,000 1.5707 -1.89%
2023-09-15 0 1.590 1.570 1.600 1.570 1.610 214,000 342,500 1.6005 1.590 1.570 1.600 1.570 1.610 214,000 1.6005 -0.62%
2023-09-14 0 1.600 1.590 1.600 1.550 1.620 310,160 488,804 1.5760 1.600 1.590 1.600 1.550 1.620 310,160 1.5760 0.00%
2023-09-13 0 1.600 1.570 1.600 - - 0 0 - 1.600 1.570 1.600 - - 0 - 0.00%
2023-09-12 0 1.600 1.600 1.630 1.600 1.610 48,000 76,820 1.6004 1.600 1.600 1.630 1.600 1.610 48,000 1.6004 0.00%
2023-09-11 0 1.600 1.590 1.630 1.590 1.620 210,000 339,520 1.6168 1.600 1.590 1.630 1.590 1.620 210,000 1.6168 0.00%
2023-09-07 0 1.600 1.580 1.620 - - 0 0 - 1.600 1.580 1.620 - - 0 - 0.00%
2023-09-06 0 1.600 1.600 1.650 1.590 1.630 112,000 180,040 1.6075 1.600 1.600 1.650 1.590 1.630 112,000 1.6075 1.27%
2023-09-05 0 1.580 1.570 1.600 1.550 1.600 1,186,000 1,894,620 1.5975 1.580 1.570 1.600 1.550 1.600 1,186,000 1.5975 -0.63%
2023-09-04 0 1.590 1.590 1.610 1.590 1.610 8,000 12,840 1.6050 1.590 1.590 1.610 1.590 1.610 8,000 1.6050 -1.24%
2023-08-31 0 1.610 1.580 1.640 - - 0 0 - 1.610 1.580 1.640 - - 0 - 0.00%
2023-08-30 0 1.610 1.580 1.610 - - 0 0 - 1.610 1.580 1.610 - - 0 - 0.00%
2023-08-29 0 1.610 1.610 1.650 1.610 1.610 6,000 9,660 1.6100 1.610 1.610 1.650 1.610 1.610 6,000 1.6100 1.26%
2023-08-28 0 1.590 1.580 1.620 1.550 1.600 74,000 118,200 1.5973 1.590 1.580 1.620 1.550 1.600 74,000 1.5973 0.63%
2023-08-25 0 1.580 1.560 1.640 - - 0 0 - 1.580 1.560 1.640 - - 0 - 0.00%
2023-08-24 0 1.580 1.580 1.620 - - 0 0 - 1.580 1.580 1.620 - - 0 - 1.28%
2023-08-23 0 1.560 1.560 1.610 - - 0 0 - 1.560 1.560 1.610 - - 0 - 0.00%
2023-08-22 0 1.560 1.560 1.620 1.560 1.560 12,000 18,720 1.5600 1.560 1.560 1.620 1.560 1.560 12,000 1.5600 -1.27%
2023-08-21 0 1.580 1.560 1.590 1.580 1.590 242,000 384,660 1.5895 1.580 1.560 1.590 1.580 1.590 242,000 1.5895 -0.63%
2023-08-18 0 1.590 1.590 1.620 - - 0 0 - 1.590 1.590 1.620 - - 0 - 0.00%
2023-08-17 0 1.590 1.580 1.630 1.560 1.590 136,240 215,164 1.5793 1.590 1.580 1.630 1.560 1.590 136,240 1.5793 1.27%
2023-08-16 0 1.570 1.560 1.580 1.560 1.590 150,000 236,300 1.5753 1.570 1.560 1.580 1.560 1.590 150,000 1.5753 -1.26%
2023-08-15 0 1.590 1.580 1.620 1.580 1.630 668,000 1,065,620 1.5952 1.590 1.580 1.620 1.580 1.630 668,000 1.5952 -1.85%
2023-08-14 0 1.620 1.620 1.650 1.620 1.650 54,000 88,040 1.6304 1.620 1.620 1.650 1.620 1.650 54,000 1.6304 -2.41%
2023-08-11 0 1.660 1.650 1.730 - - 0 0 - 1.660 1.650 1.730 - - 0 - 0.00%
2023-08-10 0 1.660 1.650 1.660 1.660 1.660 300,000 498,000 1.6600 1.660 1.650 1.660 1.660 1.660 300,000 1.6600 0.00%
2023-08-09 0 1.660 1.650 1.660 - - 0 0 - 1.660 1.650 1.660 - - 0 - 0.00%
2023-08-08 0 1.660 1.650 1.660 - - 0 0 - 1.660 1.650 1.660 - - 0 - 0.00%
2023-08-07 0 1.660 1.650 1.660 - - 0 0 - 1.660 1.650 1.660 - - 0 - 0.00%
2023-08-04 0 1.660 1.660 1.670 1.660 1.670 204,000 340,660 1.6699 1.660 1.660 1.670 1.660 1.670 204,000 1.6699 -0.60%
2023-08-03 0 1.670 1.660 1.670 1.670 1.670 164,000 275,480 1.6798 1.670 1.660 1.670 1.670 1.670 164,000 1.6798 -0.60%
2023-08-02 0 1.680 1.680 1.690 1.680 1.680 156,000 262,080 1.6800 1.680 1.680 1.690 1.680 1.680 156,000 1.6800 -0.59%
2023-08-01 0 1.690 1.670 1.690 1.680 1.700 6,000 10,120 1.6867 1.690 1.670 1.690 1.680 1.700 6,000 1.6867 0.60%
2023-07-31 0 1.680 1.670 1.680 1.680 1.700 230,000 389,420 1.6931 1.680 1.670 1.680 1.680 1.700 230,000 1.6931 -1.18%
2023-07-28 0 1.700 1.690 1.730 1.700 1.700 6,000 10,200 1.7000 1.700 1.690 1.730 1.700 1.700 6,000 1.7000 0.00%
2023-07-27 0 1.700 1.690 1.720 1.670 1.740 244,000 413,520 1.6948 1.700 1.690 1.720 1.670 1.740 244,000 1.6948 0.59%
2023-07-26 0 1.690 1.660 1.690 1.640 1.690 746,000 1,252,040 1.6783 1.690 1.660 1.690 1.640 1.690 746,000 1.6783 3.68%
2023-07-25 0 1.630 1.630 1.660 1.620 1.620 4,000 6,500 1.6250 1.630 1.630 1.660 1.620 1.620 4,000 1.6250 0.00%
2023-07-24 0 1.630 1.610 1.630 1.610 1.630 36,000 58,320 1.6200 1.630 1.610 1.630 1.610 1.630 36,000 1.6200 0.00%
2023-07-21 0 1.630 1.630 1.650 - - 0 0 - 1.630 1.630 1.650 - - 0 - 0.00%
2023-07-20 0 1.630 1.630 1.660 1.630 1.630 10,000 16,300 1.6300 1.630 1.630 1.660 1.630 1.630 10,000 1.6300 0.00%
2023-07-19 0 1.630 1.630 1.650 - - 0 0 - 1.630 1.630 1.650 - - 0 - 0.62%
2023-07-18 0 1.620 1.620 1.650 - - 0 0 - 1.620 1.620 1.650 - - 0 - 0.00%
2023-07-14 0 1.620 1.620 1.630 1.620 1.640 28,000 45,540 1.6264 1.620 1.620 1.630 1.620 1.640 28,000 1.6264 0.00%
2023-07-13 0 1.620 1.620 1.640 1.620 1.620 26,000 42,120 1.6200 1.620 1.620 1.640 1.620 1.620 26,000 1.6200 0.00%
2023-07-12 0 1.620 1.620 1.650 1.620 1.650 30,000 48,900 1.6300 1.620 1.620 1.650 1.620 1.650 30,000 1.6300 0.00%
2023-07-11 0 1.620 1.620 1.650 1.620 1.660 104,000 172,000 1.6538 1.620 1.620 1.650 1.620 1.660 104,000 1.6538 0.62%
2023-07-10 0 1.610 1.610 1.650 1.610 1.650 200,000 324,300 1.6215 1.610 1.610 1.650 1.610 1.650 200,000 1.6215 -2.42%
2023-07-07 0 1.650 1.640 1.650 1.650 1.660 76,000 125,720 1.6542 1.650 1.640 1.650 1.650 1.660 76,000 1.6542 -0.60%
2023-07-06 0 1.660 1.640 1.660 1.660 1.670 72,000 119,980 1.6664 1.660 1.640 1.660 1.660 1.670 72,000 1.6664 1.22%
2023-07-05 0 1.640 1.640 1.660 1.640 1.660 62,000 102,760 1.6574 1.640 1.640 1.660 1.640 1.660 62,000 1.6574 0.00%
2023-07-04 0 1.640 1.640 1.660 - - 0 0 - 1.640 1.640 1.660 - - 0 - 0.00%
2023-07-03 0 1.640 1.640 1.660 1.630 1.650 20,000 32,640 1.6320 1.640 1.640 1.660 1.630 1.650 20,000 1.6320 -0.61%
2023-06-30 0 1.650 1.620 1.650 - - 0 0 - 1.650 1.620 1.650 - - 0 - 0.00%
2023-06-29 0 1.650 1.630 1.660 1.650 1.680 30,000 49,560 1.6520 1.650 1.630 1.660 1.650 1.680 30,000 1.6520 0.00%
2023-06-28 0 1.650 1.620 1.660 1.640 1.660 266,000 438,720 1.6493 1.650 1.620 1.660 1.640 1.660 266,000 1.6493 0.00%
2023-06-27 0 1.650 1.630 1.650 1.640 1.650 260,000 427,000 1.6423 1.650 1.630 1.650 1.640 1.650 260,000 1.6423 1.85%
2023-06-26 0 1.620 1.620 1.640 1.620 1.630 60,000 97,740 1.6290 1.620 1.620 1.640 1.620 1.630 60,000 1.6290 -0.61%
2023-06-23 0 1.630 1.630 1.660 1.630 1.660 600,000 985,780 1.6430 1.630 1.630 1.660 1.630 1.660 600,000 1.6430 -1.81%
2023-06-21 0 1.660 1.660 1.680 1.660 1.700 111,740 187,553 1.6785 1.660 1.660 1.680 1.660 1.700 111,740 1.6785 -1.19%
2023-06-20 0 1.680 1.660 1.670 1.640 1.690 62,000 103,700 1.6726 1.680 1.660 1.670 1.640 1.690 62,000 1.6726 1.82%
2023-06-19 1 - - - - - 0 0 - 1.650 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 1.650 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 1.650 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 1.650 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 1.650 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 1.650 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 1.650 - - - - 0 - 0.00%
2023-06-08 1 1.650 1.650 1.690 1.650 1.700 144,000 242,240 1.6822 1.650 1.650 1.690 1.650 1.700 144,000 1.6822 -1.20%
2023-06-07 0 1.670 1.650 1.670 1.650 1.680 44,000 72,660 1.6514 1.670 1.650 1.670 1.650 1.680 44,000 1.6514 0.00%
2023-06-06 0 1.670 1.650 1.670 1.660 1.690 136,000 225,840 1.6606 1.670 1.650 1.670 1.660 1.690 136,000 1.6606 0.60%
2023-06-05 0 1.660 1.640 1.660 1.660 1.660 58,000 96,280 1.6600 1.660 1.640 1.660 1.660 1.660 58,000 1.6600 0.61%
2023-06-02 0 1.650 1.640 1.650 1.650 1.660 180,000 297,740 1.6541 1.650 1.640 1.650 1.650 1.660 180,000 1.6541 1.23%
2023-06-01 0 1.630 1.610 1.630 1.610 1.630 74,000 120,540 1.6289 1.630 1.610 1.630 1.610 1.630 74,000 1.6289 0.62%
2023-05-31 0 1.620 1.600 1.620 1.600 1.630 1,102,000 1,786,580 1.6212 1.620 1.600 1.620 1.600 1.630 1,102,000 1.6212 -0.61%
2023-05-30 0 1.630 1.630 1.650 1.630 1.650 112,000 183,600 1.6393 1.630 1.630 1.650 1.630 1.650 112,000 1.6393 -1.81%
2023-05-29 0 1.660 1.640 1.660 1.630 1.660 30,000 49,140 1.6380 1.660 1.640 1.660 1.630 1.660 30,000 1.6380 1.22%
2023-05-25 0 1.640 1.630 1.650 1.630 1.650 374,000 611,180 1.6342 1.640 1.630 1.650 1.630 1.650 374,000 1.6342 -0.61%
2023-05-24 0 1.650 1.640 1.650 1.630 1.650 216,000 354,380 1.6406 1.650 1.640 1.650 1.630 1.650 216,000 1.6406 0.00%
2023-05-23 0 1.650 1.650 1.660 1.640 1.650 70,000 114,960 1.6423 1.650 1.650 1.660 1.640 1.650 70,000 1.6423 1.23%
2023-05-22 0 1.630 1.630 1.660 1.630 1.640 108,000 176,980 1.6387 1.630 1.630 1.660 1.630 1.640 108,000 1.6387 -0.61%
2023-05-19 0 1.640 1.640 1.650 1.630 1.640 448,000 734,440 1.6394 1.640 1.640 1.650 1.630 1.640 448,000 1.6394 0.00%
2023-05-18 0 1.640 1.630 1.640 1.630 1.640 310,000 507,160 1.6360 1.640 1.630 1.640 1.630 1.640 310,000 1.6360 0.61%
2023-05-17 0 1.630 1.630 1.640 1.630 1.650 1,622,000 2,660,000 1.6400 1.630 1.630 1.640 1.630 1.650 1,622,000 1.6400 -0.61%
2023-05-16 0 1.640 1.630 1.640 1.620 1.640 524,000 859,060 1.6394 1.640 1.630 1.640 1.620 1.640 524,000 1.6394 1.23%
2023-05-15 0 1.620 1.620 1.640 1.620 1.640 122,000 199,200 1.6328 1.620 1.620 1.640 1.620 1.640 122,000 1.6328 -1.22%
2023-05-12 0 1.640 1.630 1.640 1.630 1.640 914,000 1,498,860 1.6399 1.640 1.630 1.640 1.630 1.640 914,000 1.6399 0.61%
2023-05-11 0 1.630 1.630 1.640 1.630 1.640 860,000 1,409,920 1.6394 1.630 1.630 1.640 1.630 1.640 860,000 1.6394 -0.61%
2023-05-10 0 1.640 1.630 1.650 1.630 1.650 396,000 650,140 1.6418 1.640 1.630 1.650 1.630 1.650 396,000 1.6418 -0.61%
2023-05-09 0 1.650 1.630 1.650 1.630 1.660 504,000 827,500 1.6419 1.650 1.630 1.650 1.630 1.660 504,000 1.6419 2.48%
2023-05-08 0 1.610 1.610 1.630 1.600 1.630 216,000 350,440 1.6224 1.610 1.610 1.630 1.600 1.630 216,000 1.6224 1.26%
2023-05-05 0 1.590 1.590 1.600 1.560 1.600 116,000 184,860 1.5936 1.590 1.590 1.600 1.560 1.600 116,000 1.5936 1.27%
2023-05-04 0 1.570 1.570 1.600 1.570 1.600 156,640 249,045 1.5899 1.570 1.570 1.600 1.570 1.600 156,640 1.5899 -0.16%
2023-05-03 0 1.690 1.690 1.700 1.690 1.710 700,000 1,185,900 1.6941 1.573 1.573 1.582 1.573 1.591 752,305 1.5764 0.00%
2023-05-02 0 1.690 1.690 1.700 1.680 1.720 1,642,000 2,777,480 1.6915 1.573 1.573 1.582 1.563 1.600 1,764,693 1.5739 1.20%
2023-04-28 0 1.670 1.680 1.720 1.670 1.730 3,607,275 6,093,111 1.6891 1.554 1.563 1.600 1.554 1.610 3,876,817 1.5717 -2.91%
2023-04-27 0 1.720 1.690 1.720 1.680 1.720 1,312,000 2,221,520 1.6932 1.600 1.573 1.600 1.563 1.600 1,410,035 1.5755 2.38%
2023-04-26 0 1.680 1.670 1.690 1.670 1.730 1,648,000 2,774,180 1.6834 1.563 1.554 1.573 1.554 1.610 1,771,141 1.5663 -0.59%
2023-04-25 0 1.690 1.680 1.690 1.680 1.690 248,000 417,780 1.6846 1.573 1.563 1.573 1.563 1.573 266,531 1.5675 -1.17%
2023-04-24 0 1.710 1.670 1.710 1.670 1.710 540,000 908,240 1.6819 1.591 1.554 1.591 1.554 1.591 580,350 1.5650 1.79%
2023-04-21 0 1.680 1.670 1.680 1.670 1.690 6,290,000 10,531,380 1.6743 1.563 1.554 1.563 1.554 1.573 6,760,000 1.5579 -0.59%
2023-04-20 0 1.690 1.680 1.690 1.680 1.700 208,000 351,540 1.6901 1.573 1.563 1.573 1.563 1.582 223,542 1.5726 0.60%
2023-04-19 0 1.680 1.680 1.690 1.670 1.680 482,000 809,240 1.6789 1.563 1.563 1.573 1.554 1.563 518,016 1.5622 0.60%
2023-04-18 0 1.670 1.670 1.680 1.670 1.700 5,791,660 9,696,232 1.6742 1.554 1.554 1.563 1.554 1.582 6,224,423 1.5578 -1.18%
2023-04-17 0 1.690 1.690 1.700 1.680 1.710 550,000 928,180 1.6876 1.573 1.573 1.582 1.563 1.591 591,097 1.5703 0.60%
2023-04-14 0 1.680 1.670 1.720 1.670 1.850 2,112,000 3,613,200 1.7108 1.563 1.554 1.600 1.554 1.721 2,269,812 1.5918 0.60%
2023-04-13 0 1.670 1.660 1.700 1.670 1.710 3,610,000 6,112,720 1.6933 1.554 1.545 1.582 1.554 1.591 3,879,746 1.5755 0.00%
2023-04-12 0 1.670 1.660 1.700 1.670 1.710 1,068,000 1,797,780 1.6833 1.554 1.545 1.582 1.554 1.591 1,147,803 1.5663 -1.18%
2023-04-11 0 1.690 1.700 1.720 1.690 1.720 552,000 941,020 1.7047 1.573 1.582 1.600 1.573 1.600 593,246 1.5862 -1.74%
2023-04-06 0 1.720 1.710 1.740 1.700 1.740 238,000 408,760 1.7175 1.600 1.591 1.619 1.582 1.619 255,784 1.5981 0.00%
2023-04-04 0 1.720 1.720 1.770 1.720 1.730 30,000 51,880 1.7293 1.600 1.600 1.647 1.600 1.610 32,242 1.6091 -0.58%
2023-04-03 0 1.730 1.720 1.760 1.720 1.730 30,000 51,880 1.7293 1.610 1.600 1.638 1.600 1.610 32,242 1.6091 0.00%
2023-03-31 0 1.730 1.720 1.730 1.730 1.750 70,000 121,160 1.7309 1.610 1.600 1.610 1.610 1.628 75,231 1.6105 0.58%
2023-03-30 0 1.720 1.720 1.730 1.710 1.750 1,446,000 2,506,480 1.7334 1.600 1.600 1.610 1.591 1.628 1,554,048 1.6129 -1.15%
2023-03-29 0 1.740 1.740 1.800 1.720 1.780 542,000 948,960 1.7508 1.619 1.619 1.675 1.600 1.656 582,499 1.6291 1.16%
2023-03-28 0 1.720 1.720 1.750 1.720 1.730 572,000 984,600 1.7213 1.600 1.600 1.628 1.600 1.610 614,741 1.6017 -2.27%
2023-03-27 0 1.760 1.720 1.760 1.710 1.760 104,000 178,520 1.7165 1.638 1.600 1.638 1.591 1.638 111,771 1.5972 1.73%
2023-03-24 0 1.730 1.720 1.750 1.730 1.760 412,000 715,900 1.7376 1.610 1.600 1.628 1.610 1.638 442,785 1.6168 -1.70%
2023-03-23 0 1.760 1.740 1.800 1.740 1.760 253,288 443,346 1.7504 1.638 1.619 1.675 1.619 1.638 272,214 1.6287 1.15%
2023-03-22 0 1.740 1.740 1.800 1.740 1.760 248,000 432,720 1.7448 1.619 1.619 1.675 1.619 1.638 266,531 1.6235 0.00%
2023-03-21 0 1.740 1.730 1.770 1.730 1.750 100,000 174,560 1.7456 1.619 1.610 1.647 1.610 1.628 107,472 1.6242 0.00%
2023-03-20 0 1.740 1.720 1.740 1.740 1.770 314,000 552,480 1.7595 1.619 1.600 1.619 1.619 1.647 337,463 1.6372 -1.69%
2023-03-17 0 1.770 1.770 1.800 1.750 1.790 258,000 457,220 1.7722 1.647 1.647 1.675 1.628 1.666 277,278 1.6490 -0.56%
2023-03-16 0 1.780 1.780 1.810 1.780 1.800 42,000 75,560 1.7990 1.656 1.656 1.684 1.656 1.675 45,138 1.6740 -1.11%
2023-03-15 0 1.800 1.780 1.830 - - 0 0 - 1.675 1.656 1.703 - - 0 - 0.00%
2023-03-14 0 1.800 1.780 1.800 1.800 1.830 188,000 343,680 1.8281 1.675 1.656 1.675 1.675 1.703 202,048 1.7010 2.27%
2023-03-13 0 1.760 1.760 1.800 - - 0 0 - 1.638 1.638 1.675 - - 0 - 0.00%
2023-03-10 0 1.760 1.730 1.810 1.760 1.800 140,000 250,260 1.7876 1.638 1.610 1.684 1.638 1.675 150,461 1.6633 -2.76%
2023-03-09 0 1.810 1.800 1.830 - - 2,000 3,500 1.7500 1.684 1.675 1.703 - - 2,149 1.6283 0.00%
2023-03-08 0 1.810 1.790 1.830 - - 0 0 - 1.684 1.666 1.703 - - 0 - 0.00%
2023-03-07 0 1.810 1.810 1.830 1.800 1.830 62,000 111,920 1.8052 1.684 1.684 1.703 1.675 1.703 66,633 1.6797 -1.09%
2023-03-06 0 1.830 1.790 1.830 1.810 1.830 28,000 51,120 1.8257 1.703 1.666 1.703 1.684 1.703 30,092 1.6988 0.55%
2023-03-03 0 1.820 1.800 1.840 - - 0 0 - 1.693 1.675 1.712 - - 0 - 0.00%
2023-03-02 0 1.820 1.790 1.850 - - 0 0 - 1.693 1.666 1.721 - - 0 - 0.00%
2023-03-01 0 1.820 1.820 1.850 - - 0 0 - 1.693 1.693 1.721 - - 0 - 0.00%
2023-02-28 0 1.820 1.800 1.850 - - 0 0 - 1.693 1.675 1.721 - - 0 - 0.00%
2023-02-27 0 1.820 1.800 1.840 - - 0 0 - 1.693 1.675 1.712 - - 0 - 0.00%
2023-02-24 0 1.820 1.800 1.840 1.820 1.880 18,000 33,120 1.8400 1.693 1.675 1.712 1.693 1.749 19,345 1.7121 0.00%
2023-02-23 0 1.820 1.820 1.850 1.820 1.830 54,000 98,800 1.8296 1.693 1.693 1.721 1.693 1.703 58,035 1.7024 -0.55%
2023-02-22 0 1.830 1.800 1.850 - - 0 0 - 1.703 1.675 1.721 - - 0 - 0.00%
2023-02-21 0 1.830 1.810 1.850 1.810 1.830 144,000 263,480 1.8297 1.703 1.684 1.721 1.684 1.703 154,760 1.7025 0.00%
2023-02-20 0 1.830 1.830 1.850 1.800 1.830 250,000 452,280 1.8091 1.703 1.703 1.721 1.675 1.703 268,680 1.6833 0.00%
2023-02-17 0 1.830 1.830 1.850 1.830 1.840 30,000 55,180 1.8393 1.703 1.703 1.721 1.703 1.712 32,242 1.7115 -0.54%
2023-02-16 0 1.840 1.840 1.860 1.830 1.850 132,000 243,220 1.8426 1.712 1.712 1.731 1.703 1.721 141,863 1.7145 1.10%
2023-02-15 0 1.820 1.820 1.850 1.820 1.850 82,000 150,420 1.8344 1.693 1.693 1.721 1.693 1.721 88,127 1.7069 -1.62%
2023-02-14 0 1.850 1.830 1.880 1.850 1.870 116,000 215,220 1.8553 1.721 1.703 1.749 1.721 1.740 124,668 1.7263 0.00%
2023-02-13 0 1.850 1.830 1.850 - - 0 0 - 1.721 1.703 1.721 - - 0 - -0.54%
2023-02-10 0 1.860 1.830 1.870 - - 0 0 - 1.731 1.703 1.740 - - 0 - 0.00%
2023-02-09 0 1.860 1.850 1.860 1.840 1.860 132,000 244,560 1.8527 1.731 1.721 1.731 1.712 1.731 141,863 1.7239 1.64%
2023-02-08 0 1.830 1.820 1.850 1.830 1.850 174,000 320,580 1.8424 1.703 1.693 1.721 1.703 1.721 187,002 1.7143 0.00%
2023-02-07 0 1.830 1.840 1.860 1.820 1.840 52,000 95,300 1.8327 1.703 1.712 1.731 1.693 1.712 55,886 1.7053 -1.61%
2023-02-06 0 1.860 1.850 1.860 1.840 1.860 104,000 192,440 1.8504 1.731 1.721 1.731 1.712 1.731 111,771 1.7217 1.09%
2023-02-03 0 1.840 1.830 1.880 1.840 1.860 4,000 7,400 1.8500 1.712 1.703 1.749 1.712 1.731 4,299 1.7214 0.00%
2023-02-02 0 1.840 1.840 1.860 1.830 1.860 236,000 436,100 1.8479 1.712 1.712 1.731 1.703 1.731 253,634 1.7194 -1.08%
2023-02-01 0 1.860 1.860 1.890 1.840 1.860 74,000 136,440 1.8438 1.731 1.731 1.759 1.712 1.731 79,529 1.7156 1.09%
2023-01-31 0 1.840 1.830 1.850 - - 0 0 - 1.712 1.703 1.721 - - 0 - 0.00%
2023-01-30 0 1.840 1.840 1.860 1.840 1.880 176,000 326,880 1.8573 1.712 1.712 1.731 1.712 1.749 189,151 1.7281 -1.08%
2023-01-27 0 1.860 1.850 1.890 1.840 1.860 192,000 354,980 1.8489 1.731 1.721 1.759 1.712 1.731 206,347 1.7203 0.54%
2023-01-26 0 1.850 1.850 1.910 1.840 1.860 354,000 655,860 1.8527 1.721 1.721 1.777 1.712 1.731 380,452 1.7239 0.54%
2023-01-20 0 1.840 1.840 1.860 1.840 1.860 90,334 166,661 1.8449 1.712 1.712 1.731 1.712 1.731 97,084 1.7167 0.00%
2023-01-19 0 1.840 1.830 1.850 1.840 1.850 92,000 169,580 1.8433 1.712 1.703 1.721 1.712 1.721 98,874 1.7151 0.55%
2023-01-18 0 1.830 1.830 1.840 1.830 1.850 88,000 161,540 1.8357 1.703 1.703 1.712 1.703 1.721 94,576 1.7081 0.00%
2023-01-17 0 1.830 1.820 1.860 1.830 1.860 1,502,000 2,755,540 1.8346 1.703 1.693 1.731 1.703 1.731 1,614,232 1.7070 -1.61%
2023-01-16 0 1.860 1.840 1.860 1.840 1.860 216,000 400,540 1.8544 1.731 1.712 1.731 1.712 1.731 232,140 1.7254 0.54%
2023-01-13 0 1.850 1.840 1.880 1.840 1.870 140,000 259,400 1.8529 1.721 1.712 1.749 1.712 1.740 150,461 1.7240 0.00%
2023-01-12 0 1.850 1.850 1.860 1.850 1.860 20,000 37,120 1.8560 1.721 1.721 1.731 1.721 1.731 21,494 1.7270 0.00%
2023-01-11 0 1.850 1.850 1.860 1.850 1.860 116,000 215,020 1.8536 1.721 1.721 1.731 1.721 1.731 124,668 1.7247 -0.54%
2023-01-10 0 1.860 1.860 1.870 1.850 1.860 54,000 100,160 1.8548 1.731 1.731 1.740 1.721 1.731 58,035 1.7259 -1.06%
2023-01-09 0 1.880 1.860 1.890 1.830 1.880 222,000 410,840 1.8506 1.749 1.731 1.759 1.703 1.749 238,588 1.7220 1.08%
2023-01-06 0 1.860 1.850 1.860 1.830 1.870 110,000 203,460 1.8496 1.731 1.721 1.731 1.703 1.740 118,219 1.7210 -0.53%
2023-01-05 0 1.870 1.850 1.870 1.840 1.890 408,000 757,080 1.8556 1.740 1.721 1.740 1.712 1.759 438,486 1.7266 0.54%
2023-01-04 0 1.860 1.870 1.880 1.850 1.920 534,000 997,600 1.8682 1.731 1.740 1.749 1.721 1.787 573,901 1.7383 0.54%
2023-01-03 0 1.850 1.850 1.900 - - 0 0 - 1.721 1.721 1.768 - - 0 - 0.54%
2022-12-30 0 1.840 1.830 1.920 - - 0 0 - 1.712 1.703 1.787 - - 0 - 0.00%
2022-12-29 0 1.840 1.830 1.900 - - 0 0 - 1.712 1.703 1.768 - - 0 - 0.00%
2022-12-28 0 1.840 1.840 1.900 1.830 1.830 18,000 32,960 1.8311 1.712 1.712 1.768 1.703 1.703 19,345 1.7038 -1.08%
2022-12-23 0 1.860 1.780 1.910 - - 0 0 - 1.731 1.656 1.777 - - 0 - 0.00%
2022-12-22 0 1.860 1.850 1.890 1.810 1.900 30,000 56,540 1.8847 1.731 1.721 1.759 1.684 1.768 32,242 1.7536 -0.53%
2022-12-21 0 1.870 1.830 1.880 1.800 1.880 94,000 175,900 1.8713 1.740 1.703 1.749 1.675 1.749 101,024 1.7412 3.89%
2022-12-20 0 1.800 1.800 1.910 1.700 1.760 26,000 45,400 1.7462 1.675 1.675 1.777 1.582 1.638 27,943 1.6247 -2.17%
2022-12-19 0 1.840 1.840 1.890 1.840 1.960 276,000 518,520 1.8787 1.712 1.712 1.759 1.712 1.824 296,623 1.7481 -5.64%
2022-12-16 0 1.950 1.950 2.000 1.950 1.950 10,000 19,500 1.9500 1.814 1.814 1.861 1.814 1.814 10,747 1.8144 0.00%
2022-12-15 0 1.950 1.950 2.000 1.950 1.950 10,000 19,500 1.9500 1.814 1.814 1.861 1.814 1.814 10,747 1.8144 -0.51%
2022-12-14 0 1.960 1.950 1.960 1.940 2.030 128,000 252,700 1.9742 1.824 1.814 1.824 1.805 1.889 137,564 1.8370 0.51%
2022-12-13 0 1.950 1.950 1.970 1.950 1.950 86,000 167,700 1.9500 1.814 1.814 1.833 1.814 1.814 92,426 1.8144 0.00%
2022-12-12 0 1.950 1.950 2.010 - - 0 0 - 1.814 1.814 1.870 - - 0 - 0.00%
2022-12-09 0 1.950 1.950 1.970 1.910 1.960 102,660 199,587 1.9442 1.814 1.814 1.833 1.777 1.824 110,331 1.8090 3.17%
2022-12-08 0 1.890 1.870 1.960 - - 0 0 - 1.759 1.740 1.824 - - 0 - 0.00%
2022-12-07 0 1.890 1.850 1.940 - - 0 0 - 1.759 1.721 1.805 - - 0 - 0.00%
2022-12-06 0 1.890 1.890 1.900 1.880 1.900 130,000 246,880 1.8991 1.759 1.759 1.768 1.749 1.768 139,714 1.7670 -0.53%
2022-12-05 0 1.900 1.900 1.940 1.900 1.950 84,000 162,920 1.9395 1.768 1.768 1.805 1.768 1.814 90,277 1.8047 -2.06%
2022-12-02 0 1.940 1.940 1.970 1.940 1.940 17,600 34,080 1.9364 1.805 1.805 1.833 1.805 1.805 18,915 1.8017 2.11%
2022-12-01 0 1.900 1.900 1.950 - - 0 0 - 1.768 1.768 1.814 - - 0 - 0.00%
2022-11-30 0 1.900 1.860 1.950 - - 0 0 - 1.768 1.731 1.814 - - 0 - 0.00%
2022-11-29 0 1.900 1.900 1.930 - - 0 0 - 1.768 1.768 1.796 - - 0 - 0.00%
2022-11-28 0 1.900 1.860 1.960 - - 0 0 - 1.768 1.731 1.824 - - 0 - 0.00%
2022-11-25 0 1.900 1.900 2.060 - - 0 0 - 1.768 1.768 1.917 - - 0 - 0.00%
2022-11-24 0 1.900 1.860 2.080 - - 0 0 - 1.768 1.731 1.935 - - 0 - 0.00%
2022-11-23 0 1.900 1.890 1.950 - - 0 0 - 1.768 1.759 1.814 - - 0 - 0.00%
2022-11-22 0 1.900 1.860 2.140 1.850 1.900 54,980 103,908 1.8899 1.768 1.731 1.991 1.721 1.768 59,088 1.7585 2.70%
2022-11-21 0 1.850 1.850 1.880 1.850 1.900 52,000 98,700 1.8981 1.721 1.721 1.749 1.721 1.768 55,886 1.7661 -2.12%
2022-11-18 0 1.890 1.890 1.940 1.880 1.940 24,000 46,420 1.9342 1.759 1.759 1.805 1.749 1.805 25,793 1.7997 -0.53%
2022-11-17 0 1.900 1.860 1.940 - - 0 0 - 1.768 1.731 1.805 - - 0 - 0.00%
2022-11-16 0 1.900 1.850 1.950 1.900 1.900 32,000 62,100 1.9406 1.768 1.721 1.814 1.768 1.768 34,391 1.8057 -3.55%
2022-11-15 0 1.970 1.950 1.970 1.950 1.970 8,000 15,680 1.9600 1.833 1.814 1.833 1.814 1.833 8,598 1.8237 3.68%
2022-11-14 0 1.900 1.900 1.920 1.840 1.900 86,000 161,480 1.8777 1.768 1.768 1.787 1.712 1.768 92,426 1.7471 3.83%
2022-11-11 0 1.830 1.800 1.830 1.770 1.880 132,000 244,820 1.8547 1.703 1.675 1.703 1.647 1.749 141,863 1.7257 7.65%
2022-11-10 0 1.700 1.710 1.810 1.700 1.710 44,000 78,240 1.7782 1.582 1.591 1.684 1.582 1.591 47,288 1.6546 -5.56%
2022-11-09 0 1.800 1.800 1.850 - - 0 0 - 1.675 1.675 1.721 - - 0 - 1.12%
2022-11-08 0 1.780 1.780 1.840 - - 0 0 - 1.656 1.656 1.712 - - 0 - 1.14%
2022-11-07 0 1.760 1.760 1.840 - - 0 0 - 1.638 1.638 1.712 - - 0 - 0.00%
2022-11-04 0 1.760 1.760 1.850 - - 0 0 - 1.638 1.638 1.721 - - 0 - 1.73%
2022-11-03 0 1.730 1.690 1.730 - - 0 0 - 1.610 1.573 1.610 - - 0 - 0.00%
2022-11-02 0 1.730 1.730 1.880 - - 0 0 - 1.610 1.610 1.749 - - 0 - 2.37%
2022-11-01 0 1.690 1.690 1.750 1.690 1.750 14,000 23,900 1.7071 1.573 1.573 1.628 1.573 1.628 15,046 1.5885 -1.74%
2022-10-31 0 1.720 1.680 1.720 - - 0 0 - 1.600 1.563 1.600 - - 0 - 0.00%
2022-10-28 0 1.720 1.680 1.720 - - 0 0 - 1.600 1.563 1.600 - - 0 - -1.15%
2022-10-27 0 1.740 1.690 1.910 1.740 1.740 10,000 17,400 1.7400 1.619 1.573 1.777 1.619 1.619 10,747 1.6190 0.00%
2022-10-26 0 1.740 1.680 1.740 - - 0 0 - 1.619 1.563 1.619 - - 0 - -0.57%
2022-10-25 0 1.750 1.660 1.750 - - 0 0 - 1.628 1.545 1.628 - - 0 - -0.57%
2022-10-24 0 1.760 1.710 1.760 1.750 1.770 78,000 136,780 1.7536 1.638 1.591 1.638 1.628 1.647 83,828 1.6317 -2.22%
2022-10-21 0 1.800 1.760 1.810 - - 0 0 - 1.675 1.638 1.684 - - 0 - 0.00%
2022-10-20 0 1.800 1.760 1.810 - - 0 0 - 1.675 1.638 1.684 - - 0 - 0.00%
2022-10-19 0 1.800 1.800 1.840 1.800 1.800 28,000 50,400 1.8000 1.675 1.675 1.712 1.675 1.675 30,092 1.6749 0.00%
2022-10-18 0 1.800 1.800 1.840 1.800 1.800 10,000 18,000 1.8000 1.675 1.675 1.712 1.675 1.675 10,747 1.6749 -2.17%
2022-10-17 0 1.840 1.780 1.840 1.780 1.850 30,000 55,100 1.8367 1.712 1.656 1.712 1.656 1.721 32,242 1.7090 0.00%
2022-10-14 0 1.840 1.800 1.850 - - 0 0 - 1.712 1.675 1.721 - - 0 - 0.00%
2022-10-13 0 1.840 1.770 1.840 - - 0 0 - 1.712 1.647 1.712 - - 0 - 0.00%
2022-10-12 0 1.840 1.760 1.840 - - 0 0 - 1.712 1.638 1.712 - - 0 - -1.08%
2022-10-11 0 1.860 1.770 1.860 - - 0 0 - 1.731 1.647 1.731 - - 0 - -1.06%
2022-10-10 0 1.880 1.790 1.880 1.780 1.910 32,000 59,420 1.8569 1.749 1.666 1.749 1.656 1.777 34,391 1.7278 4.44%
2022-10-07 0 1.800 1.780 1.800 - - 0 0 - 1.675 1.656 1.675 - - 0 - -0.55%
2022-10-06 0 1.810 1.790 1.830 - - 0 0 - 1.684 1.666 1.703 - - 0 - 0.00%
2022-10-05 0 1.810 1.790 1.830 1.810 1.820 56,000 101,560 1.8136 1.684 1.666 1.703 1.684 1.693 60,184 1.6875 2.26%
2022-10-03 0 1.770 1.770 1.800 1.750 1.840 12,000 21,900 1.8250 1.647 1.647 1.675 1.628 1.712 12,897 1.6981 -0.56%
2022-09-30 0 1.780 1.760 1.840 - - 0 0 - 1.656 1.638 1.712 - - 0 - 0.00%
2022-09-29 0 1.780 1.780 1.830 1.760 1.900 140,000 253,560 1.8111 1.656 1.656 1.703 1.638 1.768 150,461 1.6852 -6.32%
2022-09-28 0 1.900 1.800 1.980 1.800 2.040 128,000 239,280 1.8694 1.768 1.675 1.842 1.675 1.898 137,564 1.7394 -6.86%
2022-09-27 0 2.040 2.010 2.040 2.040 2.040 20,000 40,800 2.0400 1.898 1.870 1.898 1.898 1.898 21,494 1.8982 -0.97%
2022-09-26 0 2.060 2.060 2.110 2.060 2.130 40,000 84,920 2.1230 1.917 1.917 1.963 1.917 1.982 42,989 1.9754 -2.83%
2022-09-23 0 2.120 2.100 2.160 - - 0 0 - 1.973 1.954 2.010 - - 0 - 0.00%
2022-09-22 0 2.120 2.130 2.160 2.120 2.120 4,000 8,480 2.1200 1.973 1.982 2.010 1.973 1.973 4,299 1.9726 -0.93%
2022-09-21 0 2.140 2.140 2.180 2.140 2.210 10,000 21,700 2.1700 1.991 1.991 2.028 1.991 2.056 10,747 2.0191 -1.83%
2022-09-20 0 2.180 2.180 2.220 2.180 2.180 2,000 4,360 2.1800 2.028 2.028 2.066 2.028 2.028 2,149 2.0284 1.87%
2022-09-19 0 2.140 2.120 2.210 - - 0 0 - 1.991 1.973 2.056 - - 0 - 0.00%
2022-09-16 0 2.140 2.120 2.200 - - 0 0 - 1.991 1.973 2.047 - - 0 - 0.00%
2022-09-15 0 2.140 2.130 2.140 2.140 2.150 24,000 51,480 2.1450 1.991 1.982 1.991 1.991 2.001 25,793 1.9959 -2.28%
2022-09-14 0 2.190 2.150 2.190 2.190 2.190 2,000 4,380 2.1900 2.038 2.001 2.038 2.038 2.038 2,149 2.0377 0.00%
2022-09-13 0 2.190 2.150 2.200 - - 0 0 - 2.038 2.001 2.047 - - 0 - 0.00%
2022-09-09 0 2.190 2.160 2.200 - - 0 0 - 2.038 2.010 2.047 - - 0 - 0.00%
2022-09-08 0 2.190 2.150 2.220 - - 0 0 - 2.038 2.001 2.066 - - 0 - 0.00%
2022-09-07 0 2.190 2.150 2.190 2.150 2.200 28,400 61,240 2.1563 2.038 2.001 2.038 2.001 2.047 30,522 2.0064 0.92%
2022-09-06 0 2.170 2.170 2.200 - - 0 0 - 2.019 2.019 2.047 - - 0 - 1.28%
2022-09-05 0 2.150 2.150 2.200 2.150 2.200 36,000 79,100 2.1972 1.994 1.994 2.040 1.994 2.040 38,825 2.0373 -2.27%
2022-09-02 0 2.200 2.150 2.210 - - 0 0 - 2.040 1.994 2.049 - - 0 - 0.00%
2022-09-01 0 2.200 2.160 2.200 - - 0 0 - 2.040 2.003 2.040 - - 0 - 0.00%
2022-08-31 0 2.200 2.190 2.200 2.200 2.200 18,000 39,600 2.2000 2.040 2.031 2.040 2.040 2.040 19,413 2.0399 1.85%
2022-08-30 0 2.160 2.170 2.200 - - 0 0 - 2.003 2.012 2.040 - - 0 - 0.00%
2022-08-29 0 2.160 2.160 2.180 2.160 2.180 4,880 10,554 2.1627 2.003 2.003 2.021 2.003 2.021 5,263 2.0053 0.47%
2022-08-26 0 2.150 2.150 2.200 - - 0 0 - 1.994 1.994 2.040 - - 0 - 0.00%
2022-08-25 0 2.150 2.150 2.200 2.150 2.160 40,000 86,360 2.1590 1.994 1.994 2.040 1.994 2.003 43,139 2.0019 -0.92%
2022-08-24 0 2.170 2.160 2.190 - - 0 0 - 2.012 2.003 2.031 - - 0 - 0.00%
2022-08-23 0 2.170 2.160 2.200 - - 0 0 - 2.012 2.003 2.040 - - 0 - 0.00%
2022-08-22 0 2.170 2.170 2.200 2.160 2.170 10,000 21,640 2.1640 2.012 2.012 2.040 2.003 2.012 10,785 2.0065 -1.36%
2022-08-19 0 2.200 2.180 2.200 2.180 2.200 14,000 30,760 2.1971 2.040 2.021 2.040 2.021 2.040 15,099 2.0373 0.00%
2022-08-18 0 2.200 2.180 2.200 - - 0 0 - 2.040 2.021 2.040 - - 0 - 0.00%
2022-08-17 0 2.200 2.180 2.230 2.200 2.200 16,000 35,200 2.2000 2.040 2.021 2.068 2.040 2.040 17,256 2.0399 1.38%
2022-08-16 0 2.170 2.170 2.220 - - 0 0 - 2.012 2.012 2.058 - - 0 - 0.46%
2022-08-15 0 2.160 2.160 2.210 - - 0 0 - 2.003 2.003 2.049 - - 0 - 0.00%
2022-08-12 0 2.160 2.160 2.230 - - 0 0 - 2.003 2.003 2.068 - - 0 - 0.00%
2022-08-11 0 2.160 2.160 2.230 2.160 2.180 20,000 43,300 2.1650 2.003 2.003 2.068 2.003 2.021 21,570 2.0074 -1.37%
2022-08-10 0 2.190 2.180 2.230 - - 0 0 - 2.031 2.021 2.068 - - 0 - 0.00%
2022-08-09 0 2.190 2.190 2.240 2.190 2.250 24,000 53,600 2.2333 2.031 2.031 2.077 2.031 2.086 25,884 2.0708 1.39%
2022-08-08 0 2.160 2.160 2.240 2.160 2.200 50,000 109,540 2.1908 2.003 2.003 2.077 2.003 2.040 53,924 2.0314 -4.85%
2022-08-05 0 2.270 2.220 2.280 2.200 2.270 46,000 101,900 2.2152 2.105 2.058 2.114 2.040 2.105 49,610 2.0540 0.89%
2022-08-04 0 2.250 2.240 2.280 2.180 2.300 112,000 249,740 2.2298 2.086 2.077 2.114 2.021 2.133 120,790 2.0676 -2.17%
2022-08-03 0 2.300 2.300 2.350 2.300 2.300 4,000 9,200 2.3000 2.133 2.133 2.179 2.133 2.133 4,314 2.1326 0.00%
2022-08-02 0 2.300 2.300 2.340 2.300 2.320 16,000 36,860 2.3038 2.133 2.133 2.170 2.133 2.151 17,256 2.1361 -2.13%
2022-08-01 0 2.350 2.300 2.350 - - 0 0 - 2.179 2.133 2.179 - - 0 - 0.00%
2022-07-29 0 2.350 2.300 2.350 - - 0 0 - 2.179 2.133 2.179 - - 0 - 0.00%
2022-07-28 0 2.350 2.310 2.350 2.350 2.350 12,000 28,200 2.3500 2.179 2.142 2.179 2.179 2.179 12,942 2.1790 0.00%
2022-07-27 0 2.350 2.310 2.350 - - 0 0 - 2.179 2.142 2.179 - - 0 - 0.00%
2022-07-26 0 2.350 2.320 2.370 2.300 2.350 84,000 196,220 2.3360 2.179 2.151 2.198 2.133 2.179 90,593 2.1660 -0.42%
2022-07-25 0 2.360 2.350 2.420 - - 0 0 - 2.188 2.179 2.244 - - 0 - 0.00%
2022-07-22 0 2.360 2.350 2.360 2.360 2.360 2,000 4,720 2.3600 2.188 2.179 2.188 2.188 2.188 2,157 2.1883 -2.48%
2022-07-21 0 2.420 2.340 2.420 2.410 2.420 16,000 38,660 2.4163 2.244 2.170 2.244 2.235 2.244 17,256 2.2404 0.83%
2022-07-20 0 2.400 2.340 2.420 - - 0 0 - 2.225 2.170 2.244 - - 0 - 0.00%
2022-07-19 0 2.400 2.350 2.400 2.370 2.400 20,000 47,700 2.3850 2.225 2.179 2.225 2.198 2.225 21,570 2.2114 3.45%
2022-07-18 0 2.320 2.300 2.370 2.320 2.320 2,000 4,640 2.3200 2.151 2.133 2.198 2.151 2.151 2,157 2.1512 -0.85%
2022-07-15 0 2.340 2.300 2.340 2.320 2.360 34,000 78,960 2.3224 2.170 2.133 2.170 2.151 2.188 36,668 2.1533 -0.85%
2022-07-14 0 2.360 2.360 2.380 - - 0 0 - 2.188 2.188 2.207 - - 0 - 0.00%
2022-07-13 0 2.360 2.360 2.430 2.360 2.370 4,000 9,460 2.3650 2.188 2.188 2.253 2.188 2.198 4,314 2.1929 -0.42%
2022-07-12 0 2.370 2.370 2.410 - - 0 0 - 2.198 2.198 2.235 - - 0 - 0.00%
2022-07-11 0 2.370 2.370 2.410 2.370 2.370 2,000 4,740 2.3700 2.198 2.198 2.235 2.198 2.198 2,157 2.1975 0.00%
2022-07-08 0 2.370 2.370 2.410 - - 0 0 - 2.198 2.198 2.235 - - 0 - 0.00%
2022-07-07 0 2.370 2.370 2.400 - - 0 0 - 2.198 2.198 2.225 - - 0 - 0.42%
2022-07-06 0 2.360 2.360 2.480 2.360 2.380 10,000 23,700 2.3700 2.188 2.188 2.300 2.188 2.207 10,785 2.1975 -1.67%
2022-07-05 0 2.400 2.380 2.470 2.400 2.420 22,000 52,960 2.4073 2.225 2.207 2.290 2.225 2.244 23,727 2.2321 -1.64%
2022-07-04 0 2.440 2.440 2.450 2.430 2.450 28,000 68,240 2.4371 2.262 2.262 2.272 2.253 2.272 30,198 2.2598 -0.41%
2022-06-30 0 2.450 2.370 2.480 2.420 2.450 30,000 73,320 2.4440 2.272 2.198 2.300 2.244 2.272 32,355 2.2661 1.24%
2022-06-29 0 2.420 2.410 2.450 2.410 2.420 6,000 14,500 2.4167 2.244 2.235 2.272 2.235 2.244 6,471 2.2408 -1.22%
2022-06-28 0 2.450 2.400 2.460 2.450 2.450 4,000 9,800 2.4500 2.272 2.225 2.281 2.272 2.272 4,314 2.2717 0.41%
2022-06-27 0 2.440 2.420 2.460 2.360 2.440 70,640 167,209 2.3671 2.262 2.244 2.281 2.188 2.262 76,184 2.1948 -1.21%
2022-06-24 0 2.470 2.430 2.480 - - 0 0 - 2.290 2.253 2.300 - - 0 - 0.00%
2022-06-23 0 2.470 2.450 2.490 2.470 2.470 10,000 24,700 2.4700 2.290 2.272 2.309 2.290 2.290 10,785 2.2903 0.00%
2022-06-22 0 2.470 2.450 2.470 2.470 2.470 16,000 39,520 2.4700 2.290 2.272 2.290 2.290 2.290 17,256 2.2903 0.00%
2022-06-21 0 2.470 2.460 2.510 2.440 2.520 184,000 450,960 2.4509 2.290 2.281 2.327 2.262 2.337 198,441 2.2725 1.23%
2022-06-20 0 2.440 2.430 2.480 2.360 2.440 148,000 359,580 2.4296 2.262 2.253 2.300 2.188 2.262 159,616 2.2528 3.39%
2022-06-17 0 2.360 2.360 2.380 2.360 2.490 156,000 371,700 2.3827 2.188 2.188 2.207 2.188 2.309 168,243 2.2093 -5.98%
2022-06-16 0 2.510 2.450 2.510 - - 0 0 - 2.327 2.272 2.327 - - 0 - 0.00%
2022-06-15 0 2.510 2.470 2.510 - - 0 0 - 2.327 2.290 2.327 - - 0 - 0.00%
2022-06-14 0 2.510 2.460 2.510 2.510 2.510 4,000 10,040 2.5100 2.327 2.281 2.327 2.327 2.327 4,314 2.3273 -0.40%
2022-06-13 0 2.520 2.450 2.520 - - 0 0 - 2.337 2.272 2.337 - - 0 - -0.40%
2022-06-10 0 2.530 2.520 2.540 2.520 2.530 11,204,000 27,450,100 2.4500 2.346 2.337 2.355 2.337 2.346 12,083,334 2.2717 0.40%
2022-06-09 0 2.520 2.490 2.520 2.520 2.520 2,000 5,040 2.5200 2.337 2.309 2.337 2.337 2.337 2,157 2.3366 0.40%
2022-06-08 0 2.510 2.480 2.520 2.510 2.510 2,000 5,020 2.5100 2.327 2.300 2.337 2.327 2.327 2,157 2.3273 0.80%
2022-06-07 0 2.490 2.460 2.520 2.490 2.490 4,000 9,960 2.4900 2.309 2.281 2.337 2.309 2.309 4,314 2.3088 0.00%
2022-06-06 0 2.490 2.450 2.520 2.490 2.520 14,000 34,980 2.4986 2.309 2.272 2.337 2.309 2.337 15,099 2.3167 1.63%
2022-06-02 0 2.450 2.450 2.490 2.440 2.450 34,000 83,200 2.4471 2.272 2.272 2.309 2.262 2.272 36,668 2.2690 -1.61%
2022-06-01 0 2.490 2.460 2.510 2.460 2.490 4,000 9,900 2.4750 2.309 2.281 2.327 2.281 2.309 4,314 2.2949 2.05%
2022-05-31 0 2.440 2.440 2.460 2.430 2.450 40,000 97,680 2.4420 2.262 2.262 2.281 2.253 2.272 43,139 2.2643 0.41%
2022-05-30 0 2.430 2.420 2.460 - - 0 0 - 2.253 2.244 2.281 - - 0 - 0.00%
2022-05-27 0 2.430 2.420 2.460 - - 0 0 - 2.253 2.244 2.281 - - 0 - 0.00%
2022-05-26 0 2.430 2.410 2.450 - - 700,000 1,701,000 2.4300 2.253 2.235 2.272 - - 754,939 2.2532 0.00%
2022-05-25 0 2.430 2.420 2.430 2.430 2.440 60,000 145,900 2.4317 2.253 2.244 2.253 2.253 2.262 64,709 2.2547 0.00%
2022-05-24 0 2.430 2.420 2.450 - - 0 0 - 2.253 2.244 2.272 - - 0 - 0.00%
2022-05-23 0 2.430 2.430 2.450 2.420 2.420 48,000 116,160 2.4200 2.253 2.253 2.272 2.244 2.244 51,767 2.2439 -0.82%
2022-05-20 0 2.450 2.450 2.460 2.440 2.460 26,000 63,700 2.4500 2.272 2.272 2.281 2.262 2.281 28,041 2.2717 2.08%
2022-05-19 0 2.400 2.400 2.420 2.400 2.460 144,000 349,340 2.4260 2.225 2.225 2.244 2.225 2.281 155,302 2.2494 -2.83%
2022-05-18 0 2.470 2.470 2.480 2.460 2.510 40,000 98,660 2.4665 2.290 2.290 2.300 2.281 2.327 43,139 2.2870 -0.80%
2022-05-17 0 2.490 2.460 2.510 2.440 2.510 138,000 343,460 2.4888 2.309 2.281 2.327 2.262 2.327 148,831 2.3077 0.00%
2022-05-16 0 2.490 2.460 2.480 2.450 2.490 14,000 34,520 2.4657 2.309 2.281 2.300 2.272 2.309 15,099 2.2863 -0.40%
2022-05-13 0 2.500 2.480 2.540 2.480 2.510 40,000 100,180 2.5045 2.318 2.300 2.355 2.300 2.327 43,139 2.3222 1.63%
2022-05-12 0 2.460 2.450 2.470 2.470 2.500 34,000 84,820 2.4947 2.281 2.272 2.290 2.290 2.318 36,668 2.3132 -1.60%
2022-05-11 0 2.500 2.500 2.520 2.500 2.500 16,000 40,000 2.5000 2.318 2.318 2.337 2.318 2.318 17,256 2.3181 0.40%
2022-05-10 0 2.490 2.480 2.500 2.440 2.520 186,000 460,500 2.4758 2.309 2.300 2.318 2.262 2.337 200,598 2.2956 -2.73%
2022-05-06 0 2.560 2.550 2.560 2.550 2.570 44,000 112,520 2.5573 2.374 2.364 2.374 2.364 2.383 47,453 2.3712 -2.66%
2022-05-05 0 2.630 2.610 2.640 2.600 2.630 62,000 162,240 2.6168 2.439 2.420 2.448 2.411 2.439 66,866 2.4263 -0.75%
2022-05-04 0 2.650 2.650 2.660 2.610 2.720 43,600 115,608 2.6516 2.457 2.457 2.466 2.420 2.522 47,022 2.4586 5.16%
2022-05-03 0 2.770 2.770 2.780 2.770 2.770 20,000 55,400 2.7700 2.337 2.337 2.345 2.337 2.337 23,710 2.3366 0.00%
2022-04-29 0 2.770 2.750 2.860 - - 0 0 - 2.337 2.320 2.413 - - 0 - 0.00%
2022-04-28 0 2.770 2.750 2.780 - - 0 0 - 2.337 2.320 2.345 - - 0 - 0.00%
2022-04-27 0 2.770 2.730 2.770 2.740 2.770 16,000 43,980 2.7488 2.337 2.303 2.337 2.311 2.337 18,968 2.3187 -0.36%
2022-04-26 0 2.780 2.750 2.800 - - 0 0 - 2.345 2.320 2.362 - - 0 - 0.00%
2022-04-25 0 2.780 2.750 2.780 - - 0 0 - 2.345 2.320 2.345 - - 0 - -0.71%
2022-04-22 0 2.800 2.760 2.830 2.800 2.800 30,000 84,000 2.8000 2.362 2.328 2.387 2.362 2.362 35,564 2.3619 -0.36%
2022-04-21 0 2.810 2.760 2.810 2.780 2.830 40,000 112,380 2.8095 2.370 2.328 2.370 2.345 2.387 47,419 2.3699 0.00%
2022-04-20 0 2.810 2.770 2.810 2.810 2.880 102,000 287,160 2.8153 2.370 2.337 2.370 2.370 2.429 120,919 2.3748 0.36%
2022-04-19 0 2.800 2.750 2.890 2.800 2.800 84,000 235,200 2.8000 2.362 2.320 2.438 2.362 2.362 99,580 2.3619 -1.75%
2022-04-14 0 2.850 2.840 2.850 2.770 2.890 274,000 770,160 2.8108 2.404 2.396 2.404 2.337 2.438 324,821 2.3710 1.42%
2022-04-13 0 2.810 2.800 2.810 2.790 2.840 358,000 1,002,140 2.7993 2.370 2.362 2.370 2.353 2.396 424,401 2.3613 0.72%
2022-04-12 0 2.790 2.750 2.790 - - 0 0 - 2.353 2.320 2.353 - - 0 - 0.00%
2022-04-11 0 2.790 2.750 2.790 2.770 2.800 1,400,000 3,909,200 2.7923 2.353 2.320 2.353 2.337 2.362 1,659,667 2.3554 1.09%
2022-04-08 0 2.760 2.740 2.760 2.740 2.760 16,000 43,920 2.7450 2.328 2.311 2.328 2.311 2.328 18,968 2.3155 0.00%
2022-04-07 0 2.760 2.740 2.760 2.750 2.760 46,000 126,860 2.7578 2.328 2.311 2.328 2.320 2.328 54,532 2.3263 -0.72%
2022-04-06 0 2.780 2.770 2.780 2.770 2.780 70,000 194,360 2.7766 2.345 2.337 2.345 2.337 2.345 82,983 2.3422 0.36%
2022-04-04 0 2.770 2.760 2.770 2.740 2.790 78,000 216,020 2.7695 2.337 2.328 2.337 2.311 2.353 92,467 2.3362 0.73%
2022-04-01 0 2.750 2.730 2.760 2.720 2.750 58,000 158,660 2.7355 2.320 2.303 2.328 2.294 2.320 68,758 2.3075 -0.72%
2022-03-31 0 2.770 2.710 2.780 2.720 2.800 98,000 267,400 2.7286 2.337 2.286 2.345 2.294 2.362 116,177 2.3017 1.47%
2022-03-30 0 2.730 2.720 2.800 - - 0 0 - 2.303 2.294 2.362 - - 0 - 0.00%
2022-03-29 0 2.730 2.730 2.790 - - 0 0 - 2.303 2.303 2.353 - - 0 - 1.11%
2022-03-28 0 2.700 2.700 2.760 2.690 2.800 82,000 223,140 2.7212 2.278 2.278 2.328 2.269 2.362 97,209 2.2955 -2.17%
2022-03-25 0 2.760 2.730 2.780 - - 0 0 - 2.328 2.303 2.345 - - 0 - 0.00%
2022-03-24 0 2.760 2.730 2.840 2.760 2.770 36,000 99,460 2.7628 2.328 2.303 2.396 2.328 2.337 42,677 2.3305 0.00%
2022-03-23 0 2.760 2.730 2.780 2.730 2.760 6,000 16,440 2.7400 2.328 2.303 2.345 2.303 2.328 7,113 2.3113 -0.72%
2022-03-22 0 2.780 2.760 2.790 2.730 2.800 24,000 66,000 2.7500 2.345 2.328 2.353 2.303 2.362 28,451 2.3197 2.21%
2022-03-21 0 2.720 2.720 2.760 2.720 2.750 46,000 125,380 2.7257 2.294 2.294 2.328 2.294 2.320 54,532 2.2992 -1.45%
2022-03-18 0 2.760 2.760 2.790 2.720 2.770 72,000 198,020 2.7503 2.328 2.328 2.353 2.294 2.337 85,354 2.3200 2.60%
2022-03-17 0 2.690 2.690 2.710 2.610 2.690 72,000 190,520 2.6461 2.269 2.269 2.286 2.202 2.269 85,354 2.2321 3.46%
2022-03-16 0 2.600 2.510 2.690 2.600 2.600 20,000 52,000 2.6000 2.193 2.117 2.269 2.193 2.193 23,710 2.1932 4.84%
2022-03-15 0 2.480 2.480 2.600 2.460 2.490 128,000 315,040 2.4613 2.092 2.092 2.193 2.075 2.100 151,741 2.0762 -1.59%
2022-03-14 0 2.520 2.500 2.520 2.510 2.560 62,000 156,260 2.5203 2.126 2.109 2.126 2.117 2.159 73,500 2.1260 -4.18%
2022-03-11 0 2.630 2.630 2.670 2.600 2.670 98,000 257,500 2.6276 2.219 2.219 2.252 2.193 2.252 116,177 2.2165 -1.87%
2022-03-10 0 2.680 2.670 2.720 2.670 2.680 154,000 412,700 2.6799 2.261 2.252 2.294 2.252 2.261 182,563 2.2606 1.13%
2022-03-09 0 2.650 2.660 2.740 2.650 2.680 36,000 96,300 2.6750 2.235 2.244 2.311 2.235 2.261 42,677 2.2565 -2.21%
2022-03-08 0 2.710 2.680 2.710 2.710 2.720 22,000 59,640 2.7109 2.286 2.261 2.286 2.286 2.294 26,080 2.2868 -0.37%
2022-03-07 0 2.720 2.690 2.740 2.700 2.720 46,000 124,400 2.7043 2.294 2.269 2.311 2.278 2.294 54,532 2.2812 -1.09%
2022-03-04 0 2.750 2.700 2.750 2.750 2.750 4,000 11,000 2.7500 2.320 2.278 2.320 2.320 2.320 4,742 2.3197 -1.08%
2022-03-03 0 2.780 2.760 2.780 - - 0 0 - 2.345 2.328 2.345 - - 0 - 0.00%
2022-03-02 0 2.780 2.760 2.780 2.780 2.780 2,000 5,560 2.7800 2.345 2.328 2.345 2.345 2.345 2,371 2.3450 0.00%
2022-03-01 0 2.780 2.770 2.830 2.780 2.850 74,000 209,420 2.8300 2.345 2.337 2.387 2.345 2.404 87,725 2.3872 1.09%
2022-02-28 0 2.750 2.700 2.770 2.750 2.770 8,000 22,080 2.7600 2.320 2.278 2.337 2.320 2.337 9,484 2.3282 -1.43%
2022-02-25 0 2.790 2.750 2.790 2.760 2.790 104,800 290,100 2.7681 2.353 2.320 2.353 2.328 2.353 124,238 2.3350 0.72%
2022-02-24 0 2.770 2.750 2.770 2.760 2.780 84,000 232,620 2.7693 2.337 2.320 2.337 2.328 2.345 99,580 2.3360 -0.36%
2022-02-23 0 2.780 2.780 2.850 2.770 2.770 2,000 5,540 2.7700 2.345 2.345 2.404 2.337 2.337 2,371 2.3366 -0.36%
2022-02-22 0 2.790 2.790 2.840 2.750 2.780 50,000 137,560 2.7512 2.353 2.353 2.396 2.320 2.345 59,274 2.3208 -1.41%
2022-02-21 0 2.830 2.800 2.830 2.780 2.830 20,000 55,900 2.7950 2.387 2.362 2.387 2.345 2.387 23,710 2.3577 0.00%
2022-02-18 0 2.830 2.820 2.880 2.820 2.830 4,000 11,300 2.8250 2.387 2.379 2.429 2.379 2.387 4,742 2.3830 0.35%
2022-02-17 0 2.820 2.820 2.880 2.820 2.830 54,000 152,780 2.8293 2.379 2.379 2.429 2.379 2.387 64,016 2.3866 -0.35%
2022-02-16 0 2.830 2.830 2.880 2.830 2.880 104,000 297,160 2.8573 2.387 2.387 2.429 2.387 2.429 123,290 2.4103 -0.35%
2022-02-15 0 2.840 2.820 2.900 2.820 2.850 124,000 351,580 2.8353 2.396 2.379 2.446 2.379 2.404 146,999 2.3917 -2.07%
2022-02-14 0 2.900 2.860 2.900 2.860 2.910 56,000 160,380 2.8639 2.446 2.413 2.446 2.413 2.455 66,387 2.4158 -1.02%
2022-02-11 0 2.930 2.910 2.930 2.910 2.930 18,000 52,540 2.9189 2.472 2.455 2.472 2.455 2.472 21,339 2.4622 0.69%
2022-02-10 0 2.910 2.870 2.950 2.900 2.970 204,000 600,240 2.9424 2.455 2.421 2.488 2.446 2.505 241,837 2.4820 1.39%
2022-02-09 0 2.870 2.850 2.920 2.860 2.870 46,000 131,760 2.8643 2.421 2.404 2.463 2.413 2.421 54,532 2.4162 0.00%
2022-02-08 0 2.870 2.850 2.870 2.870 2.880 20,000 57,460 2.8730 2.421 2.404 2.421 2.421 2.429 23,710 2.4235 0.35%
2022-02-07 0 2.860 2.860 2.890 2.860 2.890 76,000 217,840 2.8663 2.413 2.413 2.438 2.413 2.438 90,096 2.4179 -0.69%
2022-02-04 0 2.880 2.860 2.890 2.820 2.880 78,000 223,060 2.8597 2.429 2.413 2.438 2.379 2.429 92,467 2.4123 0.35%
2022-01-31 0 2.870 2.840 2.880 2.790 2.870 160,000 457,340 2.8584 2.421 2.396 2.429 2.353 2.421 189,676 2.4112 3.24%
2022-01-28 0 2.780 2.710 2.780 - - 0 0 - 2.345 2.286 2.345 - - 0 - 0.00%
2022-01-27 0 2.780 2.750 2.780 - - 0 0 - 2.345 2.320 2.345 - - 0 - -0.71%
2022-01-26 0 2.800 2.730 2.800 2.820 2.820 4,000 11,280 2.8200 2.362 2.303 2.362 2.379 2.379 4,742 2.3788 0.72%
2022-01-25 0 2.780 2.700 2.780 - - 0 0 - 2.345 2.278 2.345 - - 0 - 0.00%
2022-01-24 0 2.780 2.710 2.790 - - 0 0 - 2.345 2.286 2.353 - - 0 - 0.00%
2022-01-21 0 2.780 2.650 2.800 2.770 2.780 4,000 11,100 2.7750 2.345 2.235 2.362 2.337 2.345 4,742 2.3408 2.21%
2022-01-20 0 2.720 2.670 2.780 - - 0 0 - 2.294 2.252 2.345 - - 0 - 0.00%
2022-01-19 0 2.720 2.690 2.780 - - 0 0 - 2.294 2.269 2.345 - - 0 - 0.00%
2022-01-18 0 2.720 2.680 2.780 - - 0 0 - 2.294 2.261 2.345 - - 0 - 0.00%
2022-01-17 0 2.720 2.680 2.800 - - 0 0 - 2.294 2.261 2.362 - - 0 - 0.00%
2022-01-14 0 2.720 2.700 2.790 - - 0 0 - 2.294 2.278 2.353 - - 0 - 0.00%
2022-01-13 0 2.720 2.700 2.790 - - 0 0 - 2.294 2.278 2.353 - - 0 - 0.00%
2022-01-12 0 2.720 2.720 2.790 - - 0 0 - 2.294 2.294 2.353 - - 0 - 0.37%
2022-01-11 0 2.710 2.700 2.780 - - 0 0 - 2.286 2.278 2.345 - - 0 - 0.00%
2022-01-10 0 2.710 2.710 2.750 2.670 2.780 62,000 166,260 2.6816 2.286 2.286 2.320 2.252 2.345 73,500 2.2621 -0.73%
2022-01-07 0 2.730 2.670 2.780 - - 0 0 - 2.303 2.252 2.345 - - 0 - 0.00%
2022-01-06 0 2.730 2.690 2.770 2.730 2.730 12,000 32,860 2.7383 2.303 2.269 2.337 2.303 2.303 14,226 2.3099 0.37%
2022-01-05 0 2.720 2.660 2.720 2.640 2.720 98,000 259,040 2.6433 2.294 2.244 2.294 2.227 2.294 116,177 2.2297 0.00%
2022-01-04 0 2.720 2.700 2.790 - - 0 0 - 2.294 2.278 2.353 - - 0 - 0.00%
2022-01-03 0 2.720 2.720 2.750 2.720 2.720 6,000 16,320 2.7200 2.294 2.294 2.320 2.294 2.294 7,113 2.2944 -0.37%
2021-12-31 0 2.730 2.720 2.790 2.720 2.730 4,000 10,900 2.7250 2.303 2.294 2.353 2.294 2.303 4,742 2.2987 -1.09%
2021-12-30 0 2.760 2.710 2.760 - - 0 0 - 2.328 2.286 2.328 - - 0 - 0.00%
2021-12-29 0 2.760 2.700 2.760 2.690 2.760 10,000 27,040 2.7040 2.328 2.278 2.328 2.269 2.328 11,855 2.2809 2.22%
2021-12-28 0 2.700 2.700 2.800 2.690 2.700 14,000 37,680 2.6914 2.278 2.278 2.362 2.269 2.278 16,597 2.2703 -0.74%
2021-12-24 0 2.720 2.720 2.770 2.720 2.720 4,000 10,880 2.7200 2.294 2.294 2.337 2.294 2.294 4,742 2.2944 0.37%
2021-12-23 0 2.710 2.700 2.770 2.700 2.800 162,000 438,380 2.7060 2.286 2.278 2.337 2.278 2.362 192,047 2.2827 0.00%
2021-12-22 0 2.710 2.700 2.800 2.700 2.700 20,000 54,000 2.7000 2.286 2.278 2.362 2.278 2.278 23,710 2.2776 0.00%
2021-12-21 0 2.710 2.700 2.750 2.710 2.800 96,000 260,700 2.7156 2.286 2.278 2.320 2.286 2.362 113,806 2.2907 0.37%
2021-12-20 0 2.700 2.660 2.750 2.700 2.720 4,000 10,840 2.7100 2.278 2.244 2.320 2.278 2.294 4,742 2.2860 -3.23%
2021-12-17 0 2.790 2.790 2.870 2.700 2.790 204,000 566,100 2.7750 2.353 2.353 2.421 2.278 2.353 241,837 2.3408 3.33%
2021-12-16 0 2.700 2.690 2.720 2.700 2.720 156,000 421,820 2.7040 2.278 2.269 2.294 2.278 2.294 184,934 2.2809 0.00%
2021-12-15 0 2.700 2.700 2.770 2.680 2.750 18,000 48,680 2.7044 2.278 2.278 2.337 2.261 2.320 21,339 2.2813 -2.17%
2021-12-14 0 2.760 2.750 2.810 - - 0 0 - 2.328 2.320 2.370 - - 0 - 0.00%
2021-12-13 0 2.760 2.740 2.800 - - 0 0 - 2.328 2.311 2.362 - - 0 - 0.00%
2021-12-10 0 2.760 2.740 2.800 - - 0 0 - 2.328 2.311 2.362 - - 0 - 0.00%
2021-12-09 0 2.760 2.740 2.800 - - 0 0 - 2.328 2.311 2.362 - - 0 - 0.00%
2021-12-08 0 2.760 2.750 2.800 - - 0 0 - 2.328 2.320 2.362 - - 0 - 0.00%
2021-12-07 0 2.760 2.740 2.800 - - 0 0 - 2.328 2.311 2.362 - - 0 - 0.00%
2021-12-06 0 2.760 2.760 2.820 2.740 2.740 3,100 8,450 2.7258 2.328 2.328 2.379 2.311 2.311 3,675 2.2993 -0.72%
2021-12-03 0 2.780 2.740 2.820 - - 0 0 - 2.345 2.311 2.379 - - 0 - 0.00%
2021-12-02 0 2.780 2.760 2.800 - - 0 0 - 2.345 2.328 2.362 - - 0 - 0.00%
2021-12-01 0 2.780 2.780 2.860 2.750 2.750 4,000 11,000 2.7500 2.345 2.345 2.413 2.320 2.320 4,742 2.3197 -3.81%
2021-11-30 0 2.890 2.840 2.890 2.740 2.930 596,000 1,706,240 2.8628 2.438 2.396 2.438 2.311 2.472 706,544 2.4149 6.25%
2021-11-29 0 2.720 2.670 2.740 2.720 2.720 2,000 5,440 2.7200 2.294 2.252 2.311 2.294 2.294 2,371 2.2944 -1.09%
2021-11-26 0 2.750 2.660 2.770 - - 0 0 - 2.320 2.244 2.337 - - 0 - 0.00%
2021-11-25 0 2.750 2.700 2.760 - - 0 0 - 2.320 2.278 2.328 - - 0 - -0.36%
2021-11-24 0 2.760 2.670 2.760 - - 0 0 - 2.328 2.252 2.328 - - 0 - 0.00%
2021-11-23 0 2.760 2.710 2.760 2.760 2.760 2,000 5,520 2.7600 2.328 2.286 2.328 2.328 2.328 2,371 2.3282 1.47%
2021-11-22 0 2.720 2.700 2.790 - - 0 0 - 2.294 2.278 2.353 - - 0 - 0.00%
2021-11-19 0 2.720 2.720 2.780 - - 0 0 - 2.294 2.294 2.345 - - 0 - 0.74%
2021-11-18 0 2.700 2.690 2.780 - - 0 0 - 2.278 2.269 2.345 - - 0 - 0.00%
2021-11-17 0 2.700 2.700 2.750 2.660 2.700 184,000 492,360 2.6759 2.278 2.278 2.320 2.244 2.278 218,128 2.2572 -0.37%
2021-11-16 0 2.710 2.710 2.800 2.700 2.720 20,000 54,060 2.7030 2.286 2.286 2.362 2.278 2.294 23,710 2.2801 -1.45%
2021-11-15 0 2.750 2.730 2.800 - - 0 0 - 2.320 2.303 2.362 - - 0 - 0.00%
2021-11-12 0 2.750 2.700 2.780 2.760 2.790 14,000 38,920 2.7800 2.320 2.278 2.345 2.328 2.353 16,597 2.3450 -1.08%
2021-11-11 0 2.780 2.750 2.830 2.780 2.780 6,000 16,680 2.7800 2.345 2.320 2.387 2.345 2.345 7,113 2.3450 1.83%
2021-11-10 0 2.730 2.730 2.820 2.620 2.780 56,000 151,960 2.7136 2.303 2.303 2.379 2.210 2.345 66,387 2.2890 -1.09%
2021-11-09 0 2.760 2.710 2.750 - - 0 0 - 2.328 2.286 2.320 - - 0 - 0.00%
2021-11-08 0 2.760 2.740 2.840 2.760 2.760 10,000 27,760 2.7760 2.328 2.311 2.396 2.328 2.328 11,855 2.3417 -1.43%
2021-11-05 0 2.800 2.710 2.820 2.680 2.800 164,000 454,880 2.7737 2.362 2.286 2.379 2.261 2.362 194,418 2.3397 0.36%
2021-11-04 0 2.790 2.780 2.790 2.790 2.840 78,000 218,120 2.7964 2.353 2.345 2.353 2.353 2.396 92,467 2.3589 -0.71%
2021-11-03 0 2.810 2.770 2.810 2.820 2.820 42,000 118,440 2.8200 2.370 2.337 2.370 2.379 2.379 49,790 2.3788 -1.40%
2021-11-02 0 2.850 2.840 2.860 2.830 2.850 22,000 62,300 2.8318 2.404 2.396 2.413 2.387 2.404 26,080 2.3888 -0.35%
2021-11-01 0 2.860 2.820 2.880 - - 0 0 - 2.413 2.379 2.429 - - 0 - 0.00%
2021-10-29 0 2.860 2.820 2.870 2.870 2.870 4,000 11,480 2.8700 2.413 2.379 2.421 2.421 2.421 4,742 2.4210 0.35%
2021-10-28 0 2.850 2.830 2.850 2.830 2.850 128,000 362,680 2.8334 2.404 2.387 2.404 2.387 2.404 151,741 2.3901 -0.70%
2021-10-27 0 2.870 2.870 2.910 2.820 3.000 1,628,000 4,841,020 2.9736 2.421 2.421 2.455 2.379 2.531 1,929,956 2.5084 2.14%
2021-10-26 0 2.810 2.810 2.820 2.780 2.810 680,000 1,902,660 2.7980 2.370 2.370 2.379 2.345 2.370 806,124 2.3603 -0.35%
2021-10-25 0 2.820 2.820 2.850 2.820 2.850 56,000 158,320 2.8271 2.379 2.379 2.404 2.379 2.404 66,387 2.3848 -1.05%
2021-10-22 0 2.850 2.830 2.850 2.850 2.850 14,000 39,900 2.8500 2.404 2.387 2.404 2.404 2.404 16,597 2.4041 1.42%
2021-10-21 0 2.810 2.810 2.850 2.780 2.850 148,000 420,000 2.8378 2.370 2.370 2.404 2.345 2.404 175,451 2.3938 0.36%
2021-10-20 0 2.800 2.800 2.850 2.800 2.830 202,000 567,160 2.8077 2.362 2.362 2.404 2.362 2.387 239,466 2.3684 -2.10%
2021-10-19 0 2.860 2.850 2.880 2.800 2.940 206,000 593,560 2.8814 2.413 2.404 2.429 2.362 2.480 244,208 2.4305 1.06%
2021-10-18 0 2.830 2.830 2.900 2.830 2.850 108,000 307,640 2.8485 2.387 2.387 2.446 2.387 2.404 128,031 2.4028 -2.08%
2021-10-15 0 2.890 2.870 2.900 2.820 2.900 12,000 34,560 2.8800 2.438 2.421 2.446 2.379 2.446 14,226 2.4294 -0.34%
2021-10-12 0 2.900 2.900 2.930 - - 0 0 - 2.446 2.446 2.472 - - 0 - 0.00%
2021-10-11 0 2.900 2.900 2.930 2.900 2.940 34,000 98,920 2.9094 2.446 2.446 2.472 2.446 2.480 40,306 2.4542 -0.34%
2021-10-08 0 2.910 2.900 3.010 - - 0 0 - 2.455 2.446 2.539 - - 0 - 0.00%
2021-10-07 0 2.910 2.910 2.950 - - 0 0 - 2.455 2.455 2.488 - - 0 - 0.00%
2021-10-06 0 2.910 2.870 2.950 - - 0 0 - 2.455 2.421 2.488 - - 0 - 0.00%
2021-10-05 0 2.910 2.910 2.960 2.800 3.030 86,000 251,700 2.9267 2.455 2.455 2.497 2.362 2.556 101,951 2.4688 3.93%
2021-10-04 0 2.800 2.780 2.820 - - 0 0 - 2.362 2.345 2.379 - - 0 - 0.00%
2021-09-30 0 2.800 2.810 2.850 2.780 2.810 146,000 408,960 2.8011 2.362 2.370 2.404 2.345 2.370 173,080 2.3628 -1.06%
2021-09-29 0 2.830 2.800 2.870 - - 0 0 - 2.387 2.362 2.421 - - 0 - 0.00%
2021-09-28 0 2.830 2.810 2.830 2.800 2.850 38,000 107,000 2.8158 2.387 2.370 2.387 2.362 2.404 45,048 2.3752 1.43%
2021-09-27 0 2.790 2.790 2.840 2.790 2.860 128,000 363,260 2.8380 2.353 2.353 2.396 2.353 2.413 151,741 2.3939 -3.46%
2021-09-24 0 2.890 2.890 2.950 2.850 2.850 24,000 68,480 2.8533 2.438 2.438 2.488 2.404 2.404 28,451 2.4069 0.35%
2021-09-23 0 2.880 2.850 3.000 2.880 2.880 10,000 28,800 2.8800 2.429 2.404 2.531 2.429 2.429 11,855 2.4294 2.86%
2021-09-21 0 2.800 2.780 2.880 - - 0 0 - 2.362 2.345 2.429 - - 0 - 0.00%
2021-09-20 0 2.800 2.770 2.800 2.750 2.900 68,000 190,500 2.8015 2.362 2.337 2.362 2.320 2.446 80,612 2.3632 -4.44%
2021-09-17 0 2.930 2.930 2.990 - - 0 0 - 2.472 2.472 2.522 - - 0 - 0.00%
2021-09-16 0 2.930 2.910 3.000 2.930 2.950 66,000 194,600 2.9485 2.472 2.455 2.531 2.472 2.488 78,241 2.4872 -2.66%
2021-09-15 0 3.010 2.970 3.040 - - 0 0 - 2.539 2.505 2.564 - - 0 - 0.00%
2021-09-14 0 3.010 2.970 3.020 2.960 3.020 112,000 335,600 2.9964 2.539 2.505 2.547 2.497 2.547 132,773 2.5276 0.00%
2021-09-13 0 3.010 3.000 3.050 - - 0 0 - 2.539 2.531 2.573 - - 0 - 0.00%
2021-09-10 0 3.010 3.010 3.040 3.010 3.030 50,000 150,820 3.0164 2.539 2.539 2.564 2.539 2.556 59,274 2.5445 0.00%
2021-09-09 0 3.010 2.990 3.010 2.990 3.050 52,000 156,240 3.0046 2.539 2.522 2.539 2.522 2.573 61,645 2.5345 -0.33%
2021-09-08 0 3.020 3.020 3.070 3.020 3.080 24,000 72,600 3.0250 2.547 2.547 2.590 2.547 2.598 28,451 2.5517 0.00%
2021-09-07 0 3.020 3.010 3.090 - - 0 0 - 2.547 2.539 2.607 - - 0 - 0.50%
2021-09-06 0 3.020 3.010 3.060 3.010 3.080 210,000 635,160 3.0246 2.535 2.526 2.568 2.526 2.585 250,193 2.5387 -2.27%
2021-09-03 0 3.090 3.020 3.100 2.950 3.100 1,906,000 5,845,020 3.0666 2.594 2.535 2.602 2.476 2.602 2,270,797 2.5740 1.31%
2021-09-02 0 3.050 3.030 3.050 3.000 3.100 156,000 470,640 3.0169 2.560 2.543 2.560 2.518 2.602 185,857 2.5323 0.00%
2021-09-01 0 3.050 3.040 3.050 2.900 3.080 114,000 344,520 3.0221 2.560 2.552 2.560 2.434 2.585 135,819 2.5366 0.66%
2021-08-31 0 3.030 3.010 3.030 3.000 3.050 214,000 645,480 3.0163 2.543 2.526 2.543 2.518 2.560 254,958 2.5317 0.00%
2021-08-30 0 3.030 3.030 3.080 3.030 3.100 218,000 666,740 3.0584 2.543 2.543 2.585 2.543 2.602 259,724 2.5671 -0.66%
2021-08-27 0 3.050 3.040 3.100 3.050 3.110 304,000 929,720 3.0583 2.560 2.552 2.602 2.560 2.610 362,184 2.5670 -1.93%
2021-08-26 0 3.110 3.080 3.120 3.030 3.140 246,000 753,940 3.0648 2.610 2.585 2.619 2.543 2.636 293,083 2.5724 0.32%
2021-08-25 0 3.100 3.050 3.110 3.060 3.110 176,000 540,140 3.0690 2.602 2.560 2.610 2.568 2.610 209,685 2.5760 1.31%
2021-08-24 0 3.060 3.060 3.120 3.050 3.190 402,000 1,236,500 3.0759 2.568 2.568 2.619 2.560 2.678 478,940 2.5817 -1.29%
2021-08-23 0 3.100 3.080 3.130 3.060 3.160 268,000 829,120 3.0937 2.602 2.585 2.627 2.568 2.652 319,294 2.5967 -8.82%
2021-08-20 0 3.400 3.070 3.390 3.020 3.400 76,000 233,280 3.0695 2.854 2.577 2.845 2.535 2.854 90,546 2.5764 11.11%
2021-08-19 0 3.060 3.050 3.190 3.060 3.060 24,000 73,440 3.0600 2.568 2.560 2.678 2.568 2.568 28,593 2.5684 -0.65%
2021-08-18 0 3.080 3.180 3.200 - - 0 0 - 2.585 2.669 2.686 - - 0 - 0.00%
2021-08-17 0 3.080 3.030 3.140 - - 0 0 - 2.585 2.543 2.636 - - 0 - 0.00%
2021-08-16 0 3.080 3.070 3.090 3.060 3.090 66,000 203,100 3.0773 2.585 2.577 2.594 2.568 2.594 78,632 2.5829 -0.96%
2021-08-13 0 3.110 3.050 3.190 - - 0 0 - 2.610 2.560 2.678 - - 0 - 0.00%
2021-08-12 0 3.110 3.050 3.110 3.070 3.110 94,000 289,840 3.0834 2.610 2.560 2.610 2.577 2.610 111,991 2.5881 0.97%
2021-08-11 0 3.080 3.040 3.100 3.080 3.080 2,000 6,160 3.0800 2.585 2.552 2.602 2.585 2.585 2,383 2.5852 0.00%
2021-08-10 0 3.080 3.080 3.140 - - 0 0 - 2.585 2.585 2.636 - - 0 - 0.33%
2021-08-09 0 3.070 3.060 3.160 - - 0 0 - 2.577 2.568 2.652 - - 0 - 0.00%
2021-08-06 0 3.070 3.050 3.100 - - 0 0 - 2.577 2.560 2.602 - - 0 - 0.00%
2021-08-05 0 3.070 3.050 3.110 - - 0 0 - 2.577 2.560 2.610 - - 0 - 0.00%
2021-08-04 0 3.070 3.050 3.070 3.060 3.100 66,000 202,480 3.0679 2.577 2.560 2.577 2.568 2.602 78,632 2.5750 0.33%
2021-08-03 0 3.060 3.030 3.060 3.060 3.060 2,000 6,120 3.0600 2.568 2.543 2.568 2.568 2.568 2,383 2.5684 0.00%
2021-08-02 0 3.060 3.060 3.130 - - 0 0 - 2.568 2.568 2.627 - - 0 - 0.99%
2021-07-30 0 3.030 3.020 3.060 3.030 3.060 38,000 115,240 3.0326 2.543 2.535 2.568 2.543 2.568 45,273 2.5454 -1.62%
2021-07-29 0 3.080 3.060 3.110 3.060 3.080 72,000 221,100 3.0708 2.585 2.568 2.610 2.568 2.585 85,780 2.5775 0.65%
2021-07-28 0 3.060 3.060 3.130 3.060 3.060 18,260 55,852 3.0587 2.568 2.568 2.627 2.568 2.568 21,755 2.5673 0.00%
2021-07-27 0 3.060 2.960 3.060 2.960 3.060 72,000 215,160 2.9883 2.568 2.484 2.568 2.484 2.568 85,780 2.5083 0.00%
2021-07-26 0 3.060 3.050 3.100 3.050 3.100 48,000 147,540 3.0738 2.568 2.560 2.602 2.560 2.602 57,187 2.5800 -3.16%
2021-07-23 0 3.160 3.130 3.170 3.130 3.180 50,000 156,780 3.1356 2.652 2.627 2.661 2.627 2.669 59,570 2.6319 1.94%
2021-07-22 0 3.100 3.100 3.160 3.100 3.160 20,000 62,860 3.1430 2.602 2.602 2.652 2.602 2.652 23,828 2.6381 -0.64%
2021-07-21 0 3.120 3.060 3.120 3.030 3.120 148,000 456,520 3.0846 2.619 2.568 2.619 2.543 2.619 176,326 2.5891 0.32%
2021-07-20 0 3.110 3.100 3.110 - - 0 0 - 2.610 2.602 2.610 - - 0 - 0.00%
2021-07-19 0 3.110 3.100 3.170 3.100 3.170 116,000 365,220 3.1484 2.610 2.602 2.661 2.602 2.661 138,202 2.6427 -2.81%
2021-07-16 0 3.200 3.160 3.200 3.130 3.200 156,000 492,580 3.1576 2.686 2.652 2.686 2.627 2.686 185,857 2.6503 0.95%
2021-07-15 0 3.170 3.160 3.190 3.140 3.180 20,000 63,280 3.1640 2.661 2.652 2.678 2.636 2.669 23,828 2.6557 1.93%
2021-07-14 0 3.110 3.120 3.150 3.110 3.140 72,000 224,740 3.1214 2.610 2.619 2.644 2.610 2.636 85,780 2.6199 -1.27%
2021-07-13 0 3.150 3.140 3.150 3.140 3.150 76,000 239,220 3.1476 2.644 2.636 2.644 2.636 2.644 90,546 2.6420 0.00%
2021-07-12 0 3.150 3.150 3.180 3.140 3.150 42,000 132,080 3.1448 2.644 2.644 2.669 2.636 2.644 50,039 2.6396 0.00%
2021-07-09 0 3.150 3.150 3.180 - - 0 0 - 2.644 2.644 2.669 - - 0 - 0.00%
2021-07-08 0 3.150 3.140 3.150 - - 0 0 - 2.644 2.636 2.644 - - 0 - -0.94%
2021-07-07 0 3.180 3.130 3.180 - - 0 0 - 2.669 2.627 2.669 - - 0 - -0.31%
2021-07-06 0 3.190 3.130 3.190 - - 0 0 - 2.678 2.627 2.678 - - 0 - 0.00%
2021-07-05 0 3.190 3.130 3.190 - - 0 0 - 2.678 2.627 2.678 - - 0 - -0.31%
2021-07-02 0 3.200 3.160 3.200 3.090 3.200 98,000 307,800 3.1408 2.686 2.652 2.686 2.594 2.686 116,757 2.6363 1.27%
2021-06-30 0 3.160 3.110 3.160 - - 0 0 - 2.652 2.610 2.652 - - 0 - 0.00%
2021-06-29 0 3.160 3.160 3.210 3.080 3.200 120,000 376,740 3.1395 2.652 2.652 2.694 2.585 2.686 142,967 2.6351 2.60%
2021-06-28 0 3.080 3.080 3.210 3.070 3.210 21,000 65,460 3.1171 2.585 2.585 2.694 2.577 2.694 25,019 2.6164 -3.75%
2021-06-25 0 3.200 3.190 3.200 3.200 3.200 18,000 57,600 3.2000 2.686 2.678 2.686 2.686 2.686 21,445 2.6859 -0.31%
2021-06-24 0 3.210 3.170 3.210 - - 0 0 - 2.694 2.661 2.694 - - 0 - 0.00%
2021-06-23 0 3.210 3.150 3.210 3.190 3.210 56,000 178,760 3.1921 2.694 2.644 2.694 2.678 2.694 66,718 2.6793 3.22%
2021-06-22 0 3.110 3.100 3.200 - - 0 0 - 2.610 2.602 2.686 - - 0 - 0.00%
2021-06-21 0 3.110 3.100 3.190 - - 0 0 - 2.610 2.602 2.678 - - 0 - 0.00%
2021-06-18 0 3.110 3.090 3.170 - - 0 0 - 2.610 2.594 2.661 - - 0 - 0.00%
2021-06-17 0 3.110 3.080 3.160 3.040 3.120 128,000 392,760 3.0684 2.610 2.585 2.652 2.552 2.619 152,498 2.5755 -2.51%
2021-06-16 0 3.190 3.170 3.200 3.140 3.190 70,000 221,580 3.1654 2.678 2.661 2.686 2.636 2.678 83,398 2.6569 0.95%
2021-06-15 0 3.160 3.160 3.180 3.150 3.170 68,000 215,040 3.1624 2.652 2.652 2.669 2.644 2.661 81,015 2.6543 0.00%
2021-06-11 0 3.160 3.150 3.180 3.110 3.170 124,000 390,300 3.1476 2.652 2.644 2.669 2.610 2.661 147,733 2.6419 0.96%
2021-06-10 0 3.130 3.100 3.160 3.090 3.130 136,000 423,880 3.1168 2.627 2.602 2.652 2.594 2.627 162,030 2.6161 0.97%
2021-06-09 0 3.100 3.100 3.120 3.100 3.130 160,000 498,390 3.1149 2.602 2.602 2.619 2.602 2.627 190,623 2.6145 -0.96%
2021-06-08 0 3.130 3.140 3.160 3.130 3.180 220,000 693,480 3.1522 2.627 2.636 2.652 2.627 2.669 262,107 2.6458 -1.26%
2021-06-07 0 3.170 3.170 3.200 3.150 3.240 320,000 1,019,960 3.1874 2.661 2.661 2.686 2.644 2.720 381,246 2.6753 0.32%
2021-06-04 0 3.160 3.160 3.200 3.160 3.200 180,000 571,220 3.1734 2.652 2.652 2.686 2.652 2.686 214,451 2.6636 -0.63%
2021-06-03 0 3.180 3.160 3.190 3.180 3.210 208,000 664,880 3.1965 2.669 2.652 2.678 2.669 2.694 247,810 2.6830 -0.31%
2021-06-02 0 3.190 3.170 3.190 3.170 3.250 4,274,000 13,852,620 3.2411 2.678 2.661 2.678 2.661 2.728 5,092,018 2.7205 0.00%
2021-06-01 0 3.190 3.180 3.200 3.190 3.230 296,000 945,040 3.1927 2.678 2.669 2.686 2.678 2.711 352,653 2.6798 0.00%
2021-05-31 0 3.190 3.180 3.230 3.190 3.390 2,362,000 7,604,260 3.2194 2.678 2.669 2.711 2.678 2.845 2,814,072 2.7022 0.00%
2021-05-28 0 3.190 3.190 3.200 3.180 3.200 454,000 1,444,540 3.1818 2.678 2.678 2.686 2.669 2.686 540,893 2.6707 0.63%
2021-05-27 0 3.170 3.160 3.180 3.170 3.180 314,000 996,920 3.1749 2.661 2.652 2.669 2.661 2.669 374,098 2.6649 -0.94%
2021-05-26 0 3.200 3.180 3.200 3.180 3.200 348,000 1,107,040 3.1811 2.686 2.669 2.686 2.669 2.686 414,605 2.6701 1.27%
2021-05-25 0 3.160 3.160 3.200 3.160 3.200 408,000 1,296,580 3.1779 2.652 2.652 2.686 2.652 2.686 486,089 2.6674 -1.56%
2021-05-24 0 3.210 3.180 3.220 3.180 3.290 368,560 1,172,938 3.1825 2.694 2.669 2.703 2.669 2.761 439,100 2.6712 0.00%
2021-05-21 0 3.210 3.180 3.230 3.180 3.220 574,000 1,826,800 3.1826 2.694 2.669 2.711 2.669 2.703 683,860 2.6713 0.31%
2021-05-20 0 3.200 3.170 3.200 3.170 3.230 798,000 2,537,480 3.1798 2.686 2.661 2.686 2.661 2.711 950,732 2.6690 0.31%
2021-05-18 0 3.190 3.180 3.190 3.180 3.230 596,000 1,896,020 3.1812 2.678 2.669 2.678 2.669 2.711 710,071 2.6702 0.00%
2021-05-17 0 3.190 3.180 3.190 3.170 3.240 324,000 1,032,940 3.1881 2.678 2.669 2.678 2.661 2.720 386,012 2.6759 -0.31%
2021-05-14 0 3.200 3.170 3.200 3.180 3.210 554,000 1,763,140 3.1826 2.686 2.661 2.686 2.669 2.694 660,032 2.6713 0.63%
2021-05-13 0 3.180 3.170 3.180 3.170 3.220 392,000 1,247,340 3.1820 2.669 2.661 2.669 2.661 2.703 467,026 2.6708 -0.31%
2021-05-12 0 3.190 3.170 3.190 3.170 3.220 698,000 2,222,940 3.1847 2.678 2.661 2.678 2.661 2.703 831,593 2.6731 0.63%
2021-05-11 0 3.170 3.160 3.170 3.130 3.200 342,000 1,071,940 3.1343 2.661 2.652 2.661 2.627 2.686 407,457 2.6308 0.00%
2021-05-10 0 3.170 3.160 3.190 3.170 3.190 534,000 1,698,200 3.1801 2.661 2.652 2.678 2.661 2.678 636,204 2.6693 -0.31%
2021-05-07 0 3.180 3.180 3.200 3.180 3.210 520,000 1,655,640 3.1839 2.669 2.669 2.686 2.669 2.694 619,525 2.6724 -0.31%
2021-05-06 0 3.190 3.190 3.210 3.180 3.320 914,020 2,917,982 3.1925 2.678 2.678 2.694 2.669 2.787 1,088,958 2.6796 0.31%
2021-05-05 0 3.180 3.170 3.240 3.160 3.290 810,000 2,622,540 3.2377 2.669 2.661 2.720 2.652 2.761 965,029 2.7176 -2.83%
2021-05-04 0 3.390 3.390 3.420 3.380 3.450 284,000 966,140 3.4019 2.747 2.747 2.771 2.739 2.795 350,505 2.7564 0.30%
2021-05-03 0 3.380 3.380 3.460 3.370 3.460 330,000 1,121,680 3.3990 2.739 2.739 2.804 2.731 2.804 407,277 2.7541 -1.17%
2021-04-30 0 3.420 3.360 3.430 3.320 3.420 300,000 1,008,520 3.3617 2.771 2.722 2.779 2.690 2.771 370,251 2.7239 2.09%
2021-04-29 0 3.350 3.320 3.350 3.250 3.380 562,000 1,858,020 3.3061 2.714 2.690 2.714 2.633 2.739 693,604 2.6788 1.52%
2021-04-28 0 3.300 3.250 3.300 3.220 3.300 522,000 1,698,420 3.2537 2.674 2.633 2.674 2.609 2.674 644,237 2.6363 2.48%
2021-04-27 0 3.220 3.170 3.240 3.100 3.220 330,000 1,044,840 3.1662 2.609 2.569 2.625 2.512 2.609 407,277 2.5654 1.26%
2021-04-26 0 3.180 3.180 3.240 3.180 3.250 302,000 962,560 3.1873 2.577 2.577 2.625 2.577 2.633 372,720 2.5825 -0.93%
2021-04-23 0 3.210 3.170 3.240 3.100 3.250 388,000 1,236,040 3.1857 2.601 2.569 2.625 2.512 2.633 478,858 2.5812 0.31%
2021-04-22 0 3.200 3.180 3.200 3.180 3.240 312,000 996,640 3.1944 2.593 2.577 2.593 2.577 2.625 385,061 2.5883 0.00%
2021-04-21 0 3.200 3.170 3.250 3.160 3.260 316,000 1,009,800 3.1956 2.593 2.569 2.633 2.560 2.641 389,998 2.5892 -2.44%
2021-04-20 0 3.280 3.190 3.280 3.190 3.280 294,000 942,840 3.2069 2.658 2.585 2.658 2.585 2.658 362,846 2.5985 1.55%
2021-04-19 0 3.230 3.190 3.230 3.200 3.270 304,000 980,160 3.2242 2.617 2.585 2.617 2.593 2.650 375,188 2.6124 -0.62%
2021-04-16 0 3.250 3.200 3.250 3.250 3.260 338,000 1,101,680 3.2594 2.633 2.593 2.633 2.633 2.641 417,150 2.6410 -0.31%
2021-04-15 0 3.260 3.180 3.260 3.200 3.260 318,000 1,032,100 3.2456 2.641 2.577 2.641 2.593 2.641 392,466 2.6298 1.87%
2021-04-14 0 3.200 3.170 3.200 3.230 3.250 310,080 1,003,860 3.2374 2.593 2.569 2.593 2.617 2.633 382,692 2.6232 -1.54%
2021-04-13 0 3.250 3.180 3.250 3.140 3.250 328,000 1,033,060 3.1496 2.633 2.577 2.633 2.544 2.633 404,808 2.5520 0.62%
2021-04-12 0 3.230 3.150 3.250 3.140 3.230 320,000 1,013,380 3.1668 2.617 2.552 2.633 2.544 2.617 394,935 2.5659 1.25%
2021-04-09 0 3.190 3.180 3.240 3.140 3.230 313,200 993,248 3.1713 2.585 2.577 2.625 2.544 2.617 386,542 2.5696 0.00%
2021-04-08 0 3.190 3.170 3.240 3.110 3.210 326,000 1,021,320 3.1329 2.585 2.569 2.625 2.520 2.601 402,340 2.5385 -0.62%
2021-04-07 0 3.210 3.200 3.240 3.200 3.240 388,000 1,247,620 3.2155 2.601 2.593 2.625 2.593 2.625 478,858 2.6054 -1.83%
2021-04-01 0 3.270 3.190 3.270 3.270 3.280 308,000 1,007,240 3.2703 2.650 2.585 2.650 2.650 2.658 380,125 2.6498 2.19%
2021-03-31 0 3.200 3.200 3.240 3.190 3.290 322,000 1,043,220 3.2398 2.593 2.593 2.625 2.585 2.666 397,403 2.6251 -0.93%
2021-03-30 0 3.230 3.220 3.260 3.210 3.300 2,544,000 8,381,880 3.2948 2.617 2.609 2.641 2.601 2.674 3,139,732 2.6696 1.89%
2021-03-29 0 3.170 3.170 3.230 3.160 3.200 318,000 1,007,280 3.1675 2.569 2.569 2.617 2.560 2.593 392,466 2.5665 -0.63%
2021-03-26 0 3.190 3.140 3.190 3.110 3.210 300,000 955,380 3.1846 2.585 2.544 2.585 2.520 2.601 370,251 2.5804 2.57%
2021-03-25 0 3.110 3.030 3.170 3.050 3.140 344,000 1,058,760 3.0778 2.520 2.455 2.569 2.471 2.544 424,555 2.4938 -1.27%
2021-03-24 0 3.150 3.130 3.200 3.130 3.180 328,000 1,031,340 3.1443 2.552 2.536 2.593 2.536 2.577 404,808 2.5477 0.00%
2021-03-23 0 3.150 3.150 3.210 3.150 3.210 336,000 1,063,620 3.1655 2.552 2.552 2.601 2.552 2.601 414,682 2.5649 -1.25%
2021-03-22 0 3.190 3.180 3.190 3.180 3.230 316,000 1,011,940 3.2023 2.585 2.577 2.585 2.577 2.617 389,998 2.5947 0.63%
2021-03-19 0 3.170 3.130 3.200 3.130 3.180 354,000 1,119,100 3.1613 2.569 2.536 2.593 2.536 2.577 436,897 2.5615 0.63%
2021-03-18 0 3.150 3.130 3.180 3.110 3.180 402,000 1,260,980 3.1368 2.552 2.536 2.577 2.520 2.577 496,137 2.5416 0.32%
2021-03-17 0 3.140 3.120 3.190 3.140 3.200 296,000 938,400 3.1703 2.544 2.528 2.585 2.544 2.593 365,315 2.5687 0.00%
2021-03-16 0 3.140 3.130 3.220 3.130 3.190 400,000 1,262,380 3.1560 2.544 2.536 2.609 2.536 2.585 493,668 2.5571 -1.26%
2021-03-15 0 3.180 3.150 3.200 3.010 3.180 340,000 1,051,260 3.0919 2.577 2.552 2.593 2.439 2.577 419,618 2.5053 1.92%
2021-03-12 0 3.120 3.110 3.130 3.120 3.180 418,180 1,313,034 3.1399 2.528 2.520 2.536 2.528 2.577 516,106 2.5441 -0.95%
2021-03-11 0 3.150 3.150 3.190 3.120 3.180 366,000 1,154,540 3.1545 2.552 2.552 2.585 2.528 2.577 451,707 2.5560 0.32%
2021-03-10 0 3.140 3.140 3.190 3.130 3.220 702,000 2,216,960 3.1581 2.544 2.544 2.585 2.536 2.609 866,388 2.5589 -2.48%
2021-03-09 0 3.220 3.210 3.280 3.190 3.280 342,000 1,115,560 3.2619 2.609 2.601 2.658 2.585 2.658 422,087 2.6430 0.62%
2021-03-08 0 3.200 3.190 3.200 3.200 3.270 314,000 1,019,580 3.2471 2.593 2.585 2.593 2.593 2.650 387,530 2.6310 0.63%
2021-03-05 0 3.180 3.180 3.220 3.180 3.230 1,950,000 6,257,420 3.2089 2.577 2.577 2.609 2.577 2.617 2,406,634 2.6001 2.25%
2021-03-04 0 3.110 3.110 3.200 3.080 3.220 530,000 1,677,440 3.1650 2.520 2.520 2.593 2.496 2.609 654,111 2.5645 0.00%
2021-03-03 0 3.110 3.110 3.190 3.080 3.200 412,000 1,282,060 3.1118 2.520 2.520 2.585 2.496 2.593 508,479 2.5214 -0.64%
2021-03-02 0 3.130 3.090 3.120 3.090 3.140 396,000 1,232,260 3.1118 2.536 2.504 2.528 2.504 2.544 488,732 2.5213 -0.95%
2021-03-01 0 3.160 3.140 3.150 3.150 3.260 570,000 1,831,520 3.2132 2.560 2.544 2.552 2.552 2.641 703,478 2.6035 0.64%
2021-02-26 0 3.140 3.120 3.140 3.090 3.260 498,000 1,559,700 3.1319 2.544 2.528 2.544 2.504 2.641 614,617 2.5377 -3.09%
2021-02-25 0 3.240 3.210 3.240 3.190 3.280 348,000 1,128,160 3.2418 2.625 2.601 2.625 2.585 2.658 429,492 2.6267 1.89%
2021-02-24 0 3.180 3.160 3.220 3.180 3.280 422,000 1,361,740 3.2269 2.577 2.560 2.609 2.577 2.658 520,820 2.6146 -3.05%
2021-02-23 0 3.280 3.210 3.280 3.220 3.280 328,000 1,064,180 3.2445 2.658 2.601 2.658 2.609 2.658 404,808 2.6289 0.61%
2021-02-22 0 3.260 3.230 3.260 3.230 3.270 363,080 1,176,354 3.2399 2.641 2.617 2.641 2.617 2.650 448,103 2.6252 -0.61%
2021-02-19 0 3.280 3.220 3.280 3.200 3.280 276,000 892,460 3.2336 2.658 2.609 2.658 2.593 2.658 340,631 2.6200 1.23%
2021-02-18 0 3.240 3.230 3.270 3.240 3.290 372,000 1,216,740 3.2708 2.625 2.617 2.650 2.625 2.666 459,112 2.6502 0.93%
2021-02-17 0 3.210 3.210 3.270 3.190 3.280 522,000 1,694,580 3.2463 2.601 2.601 2.650 2.585 2.658 644,237 2.6304 0.63%
2021-02-16 0 3.190 3.180 3.210 3.190 3.270 322,000 1,047,800 3.2540 2.585 2.577 2.601 2.585 2.650 397,403 2.6366 -0.93%
2021-02-11 0 3.220 3.200 3.260 3.190 3.290 352,000 1,134,800 3.2239 2.609 2.593 2.641 2.585 2.666 434,428 2.6122 -1.23%
2021-02-10 0 3.260 3.220 3.290 3.170 3.280 362,920 1,176,167 3.2408 2.641 2.609 2.666 2.569 2.658 447,905 2.6259 1.56%
2021-02-09 0 3.210 3.210 3.280 3.210 3.280 480,000 1,561,100 3.2523 2.601 2.601 2.658 2.601 2.658 592,402 2.6352 -0.62%
2021-02-08 0 3.230 3.220 3.280 3.220 3.320 330,000 1,087,340 3.2950 2.617 2.609 2.658 2.609 2.690 407,277 2.6698 -2.12%
2021-02-05 0 3.300 3.250 3.320 3.290 3.320 318,000 1,048,480 3.2971 2.674 2.633 2.690 2.666 2.690 392,466 2.6715 0.92%
2021-02-04 0 3.270 3.230 3.270 3.240 3.360 1,204,000 4,016,020 3.3356 2.650 2.617 2.650 2.625 2.722 1,485,942 2.7027 0.93%
2021-02-03 0 3.240 3.210 3.240 3.100 3.250 414,000 1,306,460 3.1557 2.625 2.601 2.625 2.512 2.633 510,947 2.5569 0.93%
2021-02-02 0 3.210 3.200 3.240 3.190 3.280 428,000 1,372,480 3.2067 2.601 2.593 2.625 2.585 2.658 528,225 2.5983 -0.31%
2021-02-01 0 3.220 3.210 3.240 3.160 3.250 560,000 1,797,040 3.2090 2.609 2.601 2.625 2.560 2.633 691,136 2.6001 -0.62%
2021-01-29 0 3.240 3.240 3.280 3.140 3.270 298,000 938,360 3.1489 2.625 2.625 2.658 2.544 2.650 367,783 2.5514 0.31%
2021-01-28 0 3.230 3.230 3.280 3.230 3.330 490,000 1,599,160 3.2636 2.617 2.617 2.658 2.617 2.698 604,744 2.6444 0.62%
2021-01-27 0 3.210 3.180 3.250 3.110 3.310 354,000 1,131,680 3.1968 2.601 2.577 2.633 2.520 2.682 436,897 2.5903 -1.23%
2021-01-26 0 3.250 3.240 3.290 3.250 3.350 338,000 1,116,180 3.3023 2.633 2.625 2.666 2.633 2.714 417,150 2.6757 -1.81%
2021-01-25 0 3.310 3.260 3.330 3.260 3.380 308,000 1,024,300 3.3256 2.682 2.641 2.698 2.641 2.739 380,125 2.6946 -0.90%
2021-01-22 0 3.340 3.200 3.340 3.270 3.370 306,000 1,014,520 3.3154 2.706 2.593 2.706 2.650 2.731 377,656 2.6864 0.91%
2021-01-21 0 3.310 3.300 3.330 3.310 3.410 332,000 1,111,280 3.3472 2.682 2.674 2.698 2.682 2.763 409,745 2.7121 -0.30%
2021-01-20 0 3.320 3.310 3.350 3.320 3.360 325,640 1,090,882 3.3500 2.690 2.682 2.714 2.690 2.722 401,896 2.7143 0.61%
2021-01-19 0 3.300 3.290 3.350 3.300 3.420 662,000 2,213,100 3.3431 2.674 2.666 2.714 2.674 2.771 817,021 2.7087 -1.20%
2021-01-18 0 3.340 3.300 3.350 3.340 3.350 300,000 1,003,500 3.3450 2.706 2.674 2.714 2.706 2.714 370,251 2.7103 1.83%
2021-01-15 0 3.280 3.220 3.280 3.220 3.340 338,000 1,112,160 3.2904 2.658 2.609 2.658 2.609 2.706 417,150 2.6661 -0.61%
2021-01-14 0 3.300 3.280 3.320 3.280 3.390 298,000 994,480 3.3372 2.674 2.658 2.690 2.658 2.747 367,783 2.7040 -2.94%
2021-01-13 0 3.400 3.330 3.400 3.350 3.410 352,000 1,197,780 3.4028 2.755 2.698 2.755 2.714 2.763 434,428 2.7571 1.49%
2021-01-12 0 3.350 3.300 3.400 3.290 3.440 468,000 1,547,020 3.3056 2.714 2.674 2.755 2.666 2.787 577,592 2.6784 -0.59%
2021-01-11 0 3.370 3.360 3.370 3.250 3.380 302,000 1,009,940 3.3442 2.731 2.722 2.731 2.633 2.739 372,720 2.7097 5.97%
2021-01-08 0 3.180 3.100 3.220 3.120 3.260 316,000 1,001,960 3.1708 2.577 2.512 2.609 2.528 2.641 389,998 2.5691 0.00%
2021-01-07 0 3.180 3.120 3.200 3.120 3.190 316,000 1,004,260 3.1780 2.577 2.528 2.593 2.528 2.585 389,998 2.5750 0.32%
2021-01-06 0 3.170 3.100 3.170 3.130 3.200 302,000 955,620 3.1643 2.569 2.512 2.569 2.536 2.593 372,720 2.5639 1.28%
2021-01-05 0 3.130 3.130 3.200 3.130 3.230 326,000 1,030,760 3.1618 2.536 2.536 2.593 2.536 2.617 402,340 2.5619 -1.57%
2021-01-04 0 3.180 3.170 3.320 3.180 3.260 320,000 1,021,740 3.1929 2.577 2.569 2.690 2.577 2.641 394,935 2.5871 -1.24%
2020-12-31 0 3.220 3.220 3.240 3.200 3.290 318,000 1,033,520 3.2501 2.609 2.609 2.625 2.593 2.666 392,466 2.6334 -4.17%
2020-12-30 0 3.360 3.370 3.390 3.290 3.380 365,160 1,207,766 3.3075 2.722 2.731 2.747 2.666 2.739 450,670 2.6799 0.00%
2020-12-29 0 3.360 3.350 3.410 3.360 3.410 308,000 1,035,440 3.3618 2.722 2.714 2.763 2.722 2.763 380,125 2.7239 -0.30%
2020-12-28 0 3.370 3.380 3.450 3.350 3.450 314,000 1,060,800 3.3783 2.731 2.739 2.795 2.714 2.795 387,530 2.7373 0.00%
2020-12-24 0 3.370 3.350 3.370 3.350 3.430 148,000 502,040 3.3922 2.731 2.714 2.731 2.714 2.779 182,657 2.7485 2.12%
2020-12-23 0 3.300 3.280 3.420 3.150 3.430 392,000 1,320,700 3.3691 2.674 2.658 2.771 2.552 2.779 483,795 2.7299 -1.79%
2020-12-22 0 3.360 3.320 3.400 3.310 3.450 434,000 1,468,670 3.3840 2.722 2.690 2.755 2.682 2.795 535,630 2.7419 -0.30%
2020-12-21 0 3.370 3.350 3.460 3.260 3.490 414,000 1,426,580 3.4458 2.731 2.714 2.804 2.641 2.828 510,947 2.7920 0.60%
2020-12-18 1 - - - - - 0 0 - 2.714 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 2.714 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 2.714 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 2.714 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 2.714 - - - - 0 - 0.00%
2020-12-11 0 3.350 3.350 3.370 3.250 3.370 1,106,000 3,668,040 3.3165 2.714 2.714 2.731 2.633 2.731 1,364,993 2.6872 2.45%
2020-12-10 0 3.270 3.240 3.270 3.100 3.290 1,084,000 3,435,980 3.1697 2.650 2.625 2.650 2.512 2.666 1,337,842 2.5683 4.14%
2020-12-09 0 3.140 3.130 3.150 3.050 3.220 1,236,000 3,861,260 3.1240 2.544 2.536 2.552 2.471 2.609 1,525,436 2.5313 7.90%
2020-12-08 0 2.910 2.880 2.890 2.890 2.940 344,000 1,007,620 2.9291 2.358 2.334 2.342 2.342 2.382 424,555 2.3734 0.34%
2020-12-07 0 2.900 2.870 2.900 2.880 2.940 346,000 1,009,100 2.9165 2.350 2.325 2.350 2.334 2.382 427,023 2.3631 -0.34%
2020-12-04 0 2.910 2.880 2.910 2.880 2.920 360,000 1,042,220 2.8951 2.358 2.334 2.358 2.334 2.366 444,302 2.3457 1.04%
2020-12-03 0 2.880 2.880 2.890 2.880 2.950 356,000 1,025,640 2.8810 2.334 2.334 2.342 2.334 2.390 439,365 2.3344 1.05%
2020-12-02 0 2.850 2.850 2.940 2.830 2.960 388,000 1,110,560 2.8623 2.309 2.309 2.382 2.293 2.398 478,858 2.3192 -3.39%
2020-12-01 0 2.950 2.910 2.950 2.860 2.960 350,000 1,008,760 2.8822 2.390 2.358 2.390 2.317 2.398 431,960 2.3353 4.61%
2020-11-30 0 2.820 2.810 2.960 2.820 3.020 460,000 1,350,640 2.9362 2.285 2.277 2.398 2.285 2.447 567,719 2.3791 -6.93%
2020-11-27 0 3.030 2.960 3.030 3.000 3.070 334,000 1,016,200 3.0425 2.455 2.398 2.455 2.431 2.487 412,213 2.4652 -0.66%
2020-11-26 0 3.050 3.010 3.050 3.010 3.090 406,000 1,242,360 3.0600 2.471 2.439 2.471 2.439 2.504 501,074 2.4794 0.66%
2020-11-25 0 3.030 3.010 3.040 2.960 3.060 634,000 1,912,360 3.0163 2.455 2.439 2.463 2.398 2.479 782,465 2.4440 2.71%
2020-11-24 0 2.950 2.900 2.950 2.850 2.960 1,584,160 4,604,759 2.9068 2.390 2.350 2.390 2.309 2.398 1,955,125 2.3552 4.61%
2020-11-23 0 2.820 2.820 2.850 2.800 2.880 382,000 1,076,020 2.8168 2.285 2.285 2.309 2.269 2.334 471,453 2.2823 1.44%
2020-11-20 0 2.780 2.750 2.820 2.730 2.780 372,000 1,029,740 2.7681 2.253 2.228 2.285 2.212 2.253 459,112 2.2429 -0.36%
2020-11-19 0 2.790 2.760 2.800 2.760 2.830 392,400 1,100,760 2.8052 2.261 2.236 2.269 2.236 2.293 484,289 2.2729 -0.36%
2020-11-18 0 2.800 2.780 2.800 2.760 2.850 478,000 1,339,760 2.8028 2.269 2.253 2.269 2.236 2.309 589,934 2.2710 0.00%
2020-11-17 1 2.800 2.760 2.800 2.800 2.830 218,000 611,980 2.8072 2.269 2.236 2.269 2.269 2.293 269,049 2.2746 -0.71%
2020-11-16 0 2.820 2.780 2.820 2.760 2.820 360,000 1,012,180 2.8116 2.285 2.253 2.285 2.236 2.285 444,302 2.2781 0.71%
2020-11-13 0 2.800 2.770 2.800 2.770 2.830 382,000 1,065,540 2.7894 2.269 2.244 2.269 2.244 2.293 471,453 2.2601 -0.71%
2020-11-12 0 2.820 2.820 2.830 2.820 2.820 358,000 1,009,560 2.8200 2.285 2.285 2.293 2.285 2.285 441,833 2.2849 1.81%
2020-11-11 0 2.770 2.740 2.820 2.750 2.830 372,000 1,030,640 2.7705 2.244 2.220 2.285 2.228 2.293 459,112 2.2449 -1.07%
2020-11-10 0 2.800 2.760 2.790 2.800 2.870 374,000 1,054,080 2.8184 2.269 2.236 2.261 2.269 2.325 461,580 2.2836 0.36%
2020-11-09 0 2.790 2.780 2.790 2.790 2.870 402,000 1,144,940 2.8481 2.261 2.253 2.261 2.261 2.325 496,137 2.3077 -1.41%
2020-11-06 0 2.830 2.820 2.830 2.810 2.900 360,000 1,018,560 2.8293 2.293 2.285 2.293 2.277 2.350 444,302 2.2925 -2.41%
2020-11-05 0 2.900 2.800 2.900 2.820 2.900 454,000 1,294,700 2.8518 2.350 2.269 2.350 2.285 2.350 560,314 2.3107 0.35%
2020-11-04 0 2.890 2.820 2.890 2.760 2.890 368,000 1,028,860 2.7958 2.342 2.285 2.342 2.236 2.342 454,175 2.2653 3.21%
2020-11-03 0 2.800 2.770 2.850 2.790 2.900 362,000 1,014,640 2.8029 2.269 2.244 2.309 2.261 2.350 446,770 2.2711 0.00%
2020-11-02 0 2.800 2.780 2.800 2.800 2.830 384,000 1,082,120 2.8180 2.269 2.253 2.269 2.269 2.293 473,922 2.2833 -1.06%
2020-10-30 0 2.830 2.820 2.930 2.830 2.930 384,000 1,093,100 2.8466 2.293 2.285 2.374 2.293 2.374 473,922 2.3065 -2.75%
2020-10-29 0 2.910 2.900 2.910 2.900 2.930 350,000 1,019,700 2.9134 2.358 2.350 2.358 2.350 2.374 431,960 2.3606 -1.69%
2020-10-28 0 2.960 2.940 2.970 2.950 2.980 342,000 1,016,720 2.9729 2.398 2.382 2.406 2.390 2.415 422,087 2.4088 1.37%
2020-10-27 0 2.920 2.880 2.930 2.880 2.930 374,000 1,092,920 2.9222 2.366 2.334 2.374 2.334 2.374 461,580 2.3678 -0.34%
2020-10-23 0 2.930 2.930 2.970 2.880 3.000 520,000 1,529,240 2.9408 2.374 2.374 2.406 2.334 2.431 641,769 2.3829 -0.34%
2020-10-22 0 2.940 2.900 2.980 2.940 3.010 362,000 1,085,620 2.9990 2.382 2.350 2.415 2.382 2.439 446,770 2.4299 1.38%
2020-10-21 0 2.900 2.890 2.950 2.900 2.970 344,000 1,002,280 2.9136 2.350 2.342 2.390 2.350 2.406 424,555 2.3608 -2.03%
2020-10-20 0 2.960 2.910 2.970 2.910 2.960 362,000 1,055,440 2.9156 2.398 2.358 2.406 2.358 2.398 446,770 2.3624 0.00%
2020-10-19 0 2.960 2.910 2.960 2.850 3.040 368,000 1,096,020 2.9783 2.398 2.358 2.398 2.309 2.463 454,175 2.4132 4.59%
2020-10-16 0 2.830 2.780 2.830 2.770 3.040 412,000 1,186,960 2.8810 2.293 2.253 2.293 2.244 2.463 508,479 2.3343 -3.41%
2020-10-15 0 2.930 2.900 2.940 2.900 3.050 502,000 1,466,840 2.9220 2.374 2.350 2.382 2.350 2.471 619,554 2.3676 -2.33%
2020-10-14 0 3.000 2.980 3.000 2.960 3.060 1,016,000 3,048,560 3.0006 2.431 2.415 2.431 2.398 2.479 1,253,918 2.4312 -2.28%
2020-10-12 0 3.070 2.980 3.080 2.930 3.250 518,000 1,565,660 3.0225 2.487 2.415 2.496 2.374 2.633 639,301 2.4490 -7.53%
2020-10-09 0 3.320 3.220 3.320 3.230 3.350 658,000 2,161,560 3.2850 2.690 2.609 2.690 2.617 2.714 812,085 2.6617 0.91%
2020-10-08 0 3.290 3.240 3.300 3.240 3.360 952,000 3,172,180 3.3321 2.666 2.625 2.674 2.625 2.722 1,174,931 2.6999 -1.50%
2020-10-07 0 3.340 3.260 3.340 3.250 3.380 916,000 3,057,960 3.3384 2.706 2.641 2.706 2.633 2.739 1,130,501 2.7050 1.52%
2020-10-06 0 3.290 3.290 3.340 3.270 3.370 1,188,000 3,931,020 3.3089 2.666 2.666 2.706 2.650 2.731 1,466,195 2.6811 -1.79%
2020-10-05 0 3.350 3.340 3.370 3.300 3.500 908,000 3,048,020 3.3569 2.714 2.706 2.731 2.674 2.836 1,120,627 2.7199 -3.46%
2020-09-30 0 3.470 3.400 3.500 3.410 3.500 18,000 62,520 3.4733 2.812 2.755 2.836 2.763 2.836 22,215 2.8143 -0.86%
2020-09-29 0 3.500 3.340 3.500 3.400 3.680 2,420,000 8,437,500 3.4866 2.836 2.706 2.836 2.755 2.982 2,986,694 2.8250 1.45%
2020-09-28 0 3.450 3.380 3.450 3.320 3.450 216,000 727,180 3.3666 2.795 2.739 2.795 2.690 2.795 266,581 2.7278 4.86%
2020-09-25 0 3.290 3.210 3.290 3.200 3.300 170,000 557,060 3.2768 2.666 2.601 2.666 2.593 2.674 209,809 2.6551 -0.30%
2020-09-24 0 3.300 3.300 3.340 3.300 3.340 2,466,000 8,138,580 3.3003 2.674 2.674 2.706 2.674 2.706 3,043,466 2.6741 -1.20%
2020-09-23 0 3.340 3.300 3.340 3.000 3.370 144,000 468,060 3.2504 2.706 2.674 2.706 2.431 2.731 177,721 2.6337 1.21%
2020-09-22 0 3.300 3.300 3.350 3.300 3.430 1,348,000 4,455,440 3.3052 2.674 2.674 2.714 2.674 2.779 1,663,663 2.6781 -7.30%
2020-09-21 0 3.560 3.400 3.550 3.630 3.630 4,000 14,520 3.6300 2.885 2.755 2.876 2.941 2.941 4,937 2.9412 4.71%
2020-09-18 0 3.400 3.300 3.440 3.400 3.400 80,000 272,000 3.4000 2.755 2.674 2.787 2.755 2.755 98,734 2.7549 3.03%
2020-09-17 0 3.300 3.300 3.400 3.300 3.400 360,000 1,194,000 3.3167 2.674 2.674 2.755 2.674 2.755 444,302 2.6874 -2.94%
2020-09-16 0 3.400 3.300 3.450 - - 0 0 - 2.755 2.674 2.795 - - 0 - 0.00%
2020-09-15 0 3.400 3.310 3.500 3.400 3.400 2,520,000 8,568,000 3.4000 2.755 2.682 2.836 2.755 2.755 3,110,111 2.7549 -2.86%
2020-09-14 0 3.500 3.400 3.500 3.500 3.500 2,320,000 8,120,000 3.5000 2.836 2.755 2.836 2.836 2.836 2,863,277 2.8359 0.00%
2020-09-11 0 3.500 3.500 3.600 3.500 3.600 920,000 3,260,000 3.5435 2.836 2.836 2.917 2.836 2.917 1,135,438 2.8711 -2.78%
2020-09-10 0 3.600 3.600 3.650 3.600 3.600 640,000 2,304,000 3.6000 2.917 2.917 2.957 2.917 2.917 789,870 2.9169 0.00%
2020-09-09 0 3.600 3.600 3.640 3.550 3.660 380,000 1,383,000 3.6395 2.917 2.917 2.949 2.876 2.966 468,985 2.9489 -3.74%
2020-09-08 0 3.740 3.650 3.740 3.750 3.800 120,000 452,000 3.7667 3.030 2.957 3.030 3.038 3.079 148,101 3.0520 -0.07%
2020-09-07 0 3.750 3.650 3.750 3.700 3.850 160,000 600,000 3.7500 3.032 2.952 3.032 2.992 3.113 197,863 3.0324 2.04%
2020-09-04 0 73.50 72.55 73.80 73.30 73.50 4,000 293,600 73.400 2.972 2.933 2.984 2.964 2.972 98,932 2.9677 0.68%
2020-09-03 0 73.00 72.55 74.00 73.00 73.00 40,000 2,920,000 73.000 2.952 2.933 2.992 2.952 2.952 989,316 2.9515 -0.41%
2020-09-02 0 73.30 72.50 73.50 73.00 73.30 22,137 1,616,505 73.023 2.964 2.931 2.972 2.952 2.964 547,512 2.9525 -0.27%
2020-09-01 0 73.50 72.00 73.75 - - 0 0 - 2.972 2.911 2.982 - - 0 - 0.00%
2020-08-31 0 73.50 72.00 74.00 73.00 74.00 30,000 2,200,000 73.333 2.972 2.911 2.992 2.952 2.992 741,987 2.9650 0.00%
2020-08-28 0 73.50 73.00 74.00 73.50 73.50 8,000 588,000 73.500 2.972 2.952 2.992 2.972 2.972 197,863 2.9718 -0.68%
2020-08-27 0 74.00 73.00 74.50 71.55 74.00 22,000 1,604,100 72.914 2.992 2.952 3.012 2.893 2.992 544,124 2.9480 -0.67%
2020-08-26 0 74.50 73.00 75.00 74.20 74.50 4,000 297,400 74.350 3.012 2.952 3.032 3.000 3.012 98,932 3.0061 -0.67%
2020-08-25 0 75.00 73.00 75.50 75.00 75.00 6,000 450,000 75.000 3.032 2.952 3.053 3.032 3.032 148,397 3.0324 -0.13%
2020-08-24 0 75.10 74.00 75.90 75.00 75.50 15,000 1,127,200 75.147 3.036 2.992 3.069 3.032 3.053 370,993 3.0383 -0.53%
2020-08-21 0 75.50 74.00 76.00 74.80 75.90 26,053 1,955,972 75.077 3.053 2.992 3.073 3.024 3.069 644,366 3.0355 3.42%
2020-08-20 0 73.00 73.00 73.50 - - 14,000 1,024,000 73.143 2.952 2.952 2.972 - - 346,260 2.9573 0.00%
2020-08-19 0 73.00 73.00 74.75 73.00 74.00 14,000 1,033,600 73.829 2.952 2.952 3.022 2.952 2.992 346,260 2.9850 -2.67%
2020-08-18 0 75.00 73.00 76.00 74.50 75.00 91,000 6,822,450 74.972 3.032 2.952 3.073 3.012 3.032 2,250,693 3.0313 1.35%
2020-08-17 0 74.00 72.00 74.50 73.00 74.00 62,233 4,571,539 73.458 2.992 2.911 3.012 2.952 2.992 1,539,202 2.9701 0.68%
2020-08-14 0 73.50 73.00 73.90 72.50 73.90 66,000 4,829,700 73.177 2.972 2.952 2.988 2.931 2.988 1,632,371 2.9587 2.80%
2020-08-13 0 71.50 71.10 72.90 71.50 73.50 31,000 2,232,200 72.006 2.891 2.875 2.947 2.891 2.972 766,720 2.9114 0.28%
2020-08-12 0 71.30 71.05 71.40 71.00 71.30 14,796 1,053,038 71.170 2.883 2.873 2.887 2.871 2.883 365,948 2.8776 1.64%
2020-08-11 0 70.15 70.00 71.00 69.90 71.00 71,000 4,972,700 70.038 2.836 2.830 2.871 2.826 2.871 1,756,035 2.8318 0.21%
2020-08-10 0 70.00 69.00 70.00 70.00 71.00 10,400 731,800 70.365 2.830 2.790 2.830 2.830 2.871 257,222 2.8450 -1.41%
2020-08-07 0 71.00 70.70 71.70 69.75 71.00 48,000 3,386,000 70.542 2.871 2.859 2.899 2.820 2.871 1,187,179 2.8521 3.65%
2020-08-06 0 68.50 68.50 69.40 - - 0 0 - 2.770 2.770 2.806 - - 0 - 0.44%
2020-08-05 0 68.20 68.20 69.00 65.90 68.00 16,200 1,086,850 67.090 2.757 2.757 2.790 2.664 2.749 400,673 2.7126 3.81%
2020-08-04 0 65.70 65.25 65.90 64.00 65.70 66,000 4,283,300 64.898 2.656 2.638 2.664 2.588 2.656 1,632,371 2.6240 1.70%
2020-08-03 0 64.60 64.00 65.00 64.10 65.00 15,573 1,006,713 64.645 2.612 2.588 2.628 2.592 2.628 385,165 2.6137 0.86%
2020-07-31 0 64.05 64.00 64.50 64.00 64.65 16,953 1,085,231 64.014 2.590 2.588 2.608 2.588 2.614 419,297 2.5882 -0.70%
2020-07-30 0 64.50 64.50 66.50 64.50 64.50 2,000 129,000 64.500 2.608 2.608 2.689 2.608 2.608 49,466 2.6079 0.78%
2020-07-29 0 64.00 64.00 67.90 64.00 64.15 10,000 640,500 64.050 2.588 2.588 2.745 2.588 2.594 247,329 2.5897 -0.39%
2020-07-28 0 64.25 64.10 65.90 63.60 66.70 90,000 5,825,500 64.728 2.598 2.592 2.664 2.571 2.697 2,225,960 2.6171 -0.62%
2020-07-27 0 64.65 64.60 67.60 64.65 70.00 55,000 3,725,200 67.731 2.614 2.612 2.733 2.614 2.830 1,360,309 2.7385 -7.11%
2020-07-24 0 69.60 69.10 70.00 68.00 72.00 101,800 7,118,360 69.925 2.814 2.794 2.830 2.749 2.911 2,517,808 2.8272 2.35%
2020-07-23 0 68.00 68.00 69.00 62.50 69.95 127,000 8,581,800 67.573 2.749 2.749 2.790 2.527 2.828 3,141,077 2.7321 1.80%
2020-07-22 0 66.80 65.15 67.00 62.00 66.80 66,385 4,317,024 65.030 2.701 2.634 2.709 2.507 2.701 1,641,893 2.6293 6.03%
2020-07-21 0 63.00 62.25 64.00 60.00 63.00 84,291 5,190,514 61.579 2.547 2.517 2.588 2.426 2.547 2,084,760 2.4897 5.00%
2020-07-20 0 60.00 60.00 60.50 54.50 60.00 123,419 7,103,235 57.554 2.426 2.426 2.446 2.204 2.426 3,052,509 2.3270 11.11%
2020-07-17 0 54.00 52.65 54.20 50.00 54.00 73,000 3,797,200 52.016 2.183 2.129 2.191 2.022 2.183 1,805,501 2.1031 8.00%
2020-07-16 0 50.00 50.00 51.00 49.00 50.20 52,600 2,612,560 49.668 2.022 2.022 2.062 1.981 2.030 1,300,950 2.0082 5.26%
2020-07-15 0 47.50 46.55 49.30 47.00 47.50 4,000 189,000 47.250 1.921 1.882 1.993 1.900 1.921 98,932 1.9104 -1.04%
2020-07-14 0 48.00 46.55 48.00 - - 1,500 71,250 47.500 1.941 1.882 1.941 - - 37,099 1.9205 -1.03%
2020-07-13 0 48.50 46.95 48.80 47.50 48.50 10,000 481,000 48.100 1.961 1.898 1.973 1.921 1.961 247,329 1.9448 2.11%
2020-07-10 0 47.50 46.05 47.70 47.00 47.50 14,000 662,200 47.300 1.921 1.862 1.929 1.900 1.921 346,260 1.9124 1.06%
2020-07-09 0 47.00 46.05 47.00 47.00 47.00 16,000 752,000 47.000 1.900 1.862 1.900 1.900 1.900 395,726 1.9003 1.08%
2020-07-08 0 46.50 46.00 47.00 46.50 46.50 2,000 93,000 46.500 1.880 1.860 1.900 1.880 1.880 49,466 1.8801 0.00%
2020-07-07 0 46.50 46.50 47.70 46.50 46.50 4,000 186,000 46.500 1.880 1.880 1.929 1.880 1.880 98,932 1.8801 -1.06%
2020-07-06 0 47.00 46.50 48.50 - - 0 0 - 1.900 1.880 1.961 - - 0 - 0.00%
2020-07-03 0 47.00 46.50 47.80 46.90 47.00 18,000 845,800 46.989 1.900 1.880 1.933 1.896 1.900 445,192 1.8999 0.00%
2020-07-02 0 47.00 46.00 47.50 46.00 47.00 10,205 476,466 46.689 1.900 1.860 1.921 1.860 1.900 252,399 1.8877 0.00%
2020-06-30 0 47.00 45.00 47.00 - - 2,000 92,200 46.100 1.900 1.819 1.900 - - 49,466 1.8639 0.00%
2020-06-29 0 47.00 46.10 47.00 47.00 47.00 4,000 188,000 47.000 1.900 1.864 1.900 1.900 1.900 98,932 1.9003 0.00%
2020-06-26 0 47.00 44.50 47.30 - - 0 0 - 1.900 1.799 1.912 - - 0 - 0.00%
2020-06-24 0 47.00 45.35 48.00 46.30 47.00 10,000 467,600 46.760 1.900 1.834 1.941 1.872 1.900 247,329 1.8906 2.84%
2020-06-23 0 45.70 45.30 45.90 44.50 45.70 16,000 722,400 45.150 1.848 1.832 1.856 1.799 1.848 395,726 1.8255 2.70%
2020-06-22 0 44.50 44.00 45.00 - - 0 0 - 1.799 1.779 1.819 - - 0 - 0.00%
2020-06-19 0 44.50 44.00 45.00 - - 0 0 - 1.799 1.779 1.819 - - 0 - 0.00%
2020-06-18 0 44.50 43.50 45.00 - - 0 0 - 1.799 1.759 1.819 - - 0 - 0.00%
2020-06-17 0 44.50 44.00 45.50 44.20 44.50 12,000 532,200 44.350 1.799 1.779 1.840 1.787 1.799 296,795 1.7932 1.14%
2020-06-16 0 44.00 43.00 45.00 - - 0 0 - 1.779 1.739 1.819 - - 0 - 0.00%
2020-06-15 0 44.00 43.60 44.60 43.60 44.00 4,000 175,200 43.800 1.779 1.763 1.803 1.763 1.779 98,932 1.7709 1.62%
2020-06-12 0 43.30 43.00 45.50 43.30 44.30 4,000 175,200 43.800 1.751 1.739 1.840 1.751 1.791 98,932 1.7709 -5.56%
2020-06-11 0 45.85 45.00 46.00 45.60 45.85 12,000 548,600 45.717 1.854 1.819 1.860 1.844 1.854 296,795 1.8484 1.89%
2020-06-10 0 45.00 44.00 45.80 42.85 46.10 166,000 7,423,400 44.719 1.819 1.779 1.852 1.733 1.864 4,105,660 1.8081 4.65%
2020-06-09 0 43.00 42.80 43.30 42.80 43.00 8,000 343,600 42.950 1.739 1.730 1.751 1.730 1.739 197,863 1.7366 0.23%
2020-06-08 0 42.90 42.55 43.60 - - 0 0 - 1.735 1.720 1.763 - - 0 - 0.00%
2020-06-05 0 42.90 42.70 - 42.60 43.00 14,000 598,800 42.771 1.735 1.726 - 1.722 1.739 346,260 1.7293 0.70%
2020-06-04 0 42.60 41.80 42.70 41.20 42.60 6,000 252,500 42.083 1.722 1.690 1.726 1.666 1.722 148,397 1.7015 2.65%
2020-06-03 0 41.50 41.15 42.00 41.10 41.50 10,000 412,500 41.250 1.678 1.664 1.698 1.662 1.678 247,329 1.6678 0.00%
2020-06-02 0 41.50 41.10 41.80 - - 0 0 - 1.678 1.662 1.690 - - 0 - 0.00%
2020-06-01 0 41.50 41.05 41.80 40.50 41.50 22,070 908,245 41.153 1.678 1.660 1.690 1.637 1.678 545,855 1.6639 1.22%
2020-05-29 0 41.00 40.40 41.45 40.40 41.00 26,000 1,057,800 40.685 1.658 1.633 1.676 1.633 1.658 643,055 1.6450 0.49%
2020-05-28 0 40.80 40.20 41.20 40.05 40.80 28,290 1,145,742 40.500 1.650 1.625 1.666 1.619 1.650 699,693 1.6375 1.75%
2020-05-27 0 40.10 40.10 40.45 40.00 40.00 10,000 400,000 40.000 1.621 1.621 1.635 1.617 1.617 247,329 1.6173 -0.37%
2020-05-26 0 40.25 40.00 40.25 40.00 40.25 6,000 241,000 40.167 1.627 1.617 1.627 1.617 1.627 148,397 1.6240 0.37%
2020-05-25 0 40.10 40.00 40.45 39.80 40.10 60,000 2,400,200 40.003 1.621 1.617 1.635 1.609 1.621 1,483,973 1.6174 0.12%
2020-05-22 0 40.05 40.05 40.50 39.20 40.50 50,560 2,024,304 40.038 1.619 1.619 1.637 1.585 1.637 1,250,495 1.6188 2.17%
2020-05-21 0 39.20 39.20 40.20 39.00 39.35 6,000 235,100 39.183 1.585 1.585 1.625 1.577 1.591 148,397 1.5843 0.00%
2020-05-20 0 39.20 39.20 40.00 39.00 39.90 16,000 626,800 39.175 1.585 1.585 1.617 1.577 1.613 395,726 1.5839 1.29%
2020-05-19 0 38.70 38.70 39.80 38.70 38.70 7,161 277,382 38.735 1.565 1.565 1.609 1.565 1.565 177,112 1.5661 0.00%
2020-05-18 0 38.70 38.50 39.70 38.70 38.70 16,000 619,200 38.700 1.565 1.557 1.605 1.565 1.565 395,726 1.5647 0.00%
2020-05-15 0 38.70 38.55 39.00 38.55 39.80 8,000 311,500 38.938 1.565 1.559 1.577 1.559 1.609 197,863 1.5743 -0.77%
2020-05-14 0 39.00 38.40 39.00 38.50 39.10 26,000 1,004,200 38.623 1.577 1.553 1.577 1.557 1.581 643,055 1.5616 1.56%
2020-05-13 0 38.40 37.75 39.40 - - 0 0 - 1.553 1.526 1.593 - - 0 - 0.00%
2020-05-12 0 38.40 38.10 39.40 - - 0 0 - 1.553 1.540 1.593 - - 0 - 0.00%
2020-05-11 0 38.40 38.40 39.50 38.20 38.60 4,000 153,600 38.400 1.553 1.553 1.597 1.545 1.561 98,932 1.5526 -1.54%
2020-05-08 0 39.00 37.90 39.80 - - 0 0 - 1.577 1.532 1.609 - - 0 - 0.00%
2020-05-07 0 39.00 38.10 39.80 - - 0 0 - 1.577 1.540 1.609 - - 0 - 0.00%
2020-05-06 0 39.00 38.40 39.40 - - 0 0 - 1.577 1.553 1.593 - - 0 - 0.00%
2020-05-05 0 39.00 39.00 41.00 - - 1,600 61,840 38.650 1.577 1.577 1.658 - - 39,573 1.5627 0.52%
2020-05-04 0 38.80 38.80 41.10 38.80 41.45 6,000 243,400 40.567 1.569 1.569 1.662 1.569 1.676 148,397 1.6402 0.13%
2020-04-29 0 41.10 41.10 44.80 41.00 41.45 24,000 986,100 41.088 1.567 1.567 1.708 1.563 1.580 629,588 1.5663 -2.38%
2020-04-28 0 42.10 41.10 44.80 - - 0 0 - 1.605 1.567 1.708 - - 0 - 0.00%
2020-04-27 0 42.10 40.90 44.90 42.10 42.10 6,000 252,600 42.100 1.605 1.559 1.712 1.605 1.605 157,397 1.6049 0.00%
2020-04-24 0 42.10 41.00 43.85 - - 0 0 - 1.605 1.563 1.672 - - 0 - 0.00%
2020-04-23 0 42.10 41.00 43.00 41.00 42.10 6,000 250,400 41.733 1.605 1.563 1.639 1.563 1.605 157,397 1.5909 5.78%
2020-04-22 0 39.80 39.80 44.00 39.50 39.50 2,210 88,254 39.934 1.517 1.517 1.677 1.506 1.506 57,975 1.5223 -12.91%
2020-04-21 0 45.70 44.00 45.70 38.60 45.80 62,000 2,615,400 42.184 1.742 1.677 1.742 1.471 1.746 1,626,435 1.6081 20.26%
2020-04-20 1 - - - - - 0 0 - 1.449 - - - - 0 - 0.00%
2020-04-17 1 - - - - - 0 0 - 1.449 - - - - 0 - 0.00%
2020-04-16 1 - - - - - 0 0 - 1.449 - - - - 0 - 0.00%
2020-04-15 1 - - - - - 0 0 - 1.449 - - - - 0 - 0.00%
2020-04-14 1 - - - - - 0 0 - 1.449 - - - - 0 - 0.00%
2020-04-09 0 38.00 38.00 38.05 38.00 38.45 10,000 381,400 38.140 1.449 1.449 1.450 1.449 1.466 262,328 1.4539 0.00%
2020-04-08 0 38.00 38.00 38.05 38.00 38.00 20,000 760,000 38.000 1.449 1.449 1.450 1.449 1.449 524,656 1.4486 0.00%
2020-04-07 0 38.00 38.00 38.80 37.90 38.05 14,000 531,900 37.993 1.449 1.449 1.479 1.445 1.450 367,259 1.4483 0.00%
2020-04-06 0 38.00 38.00 38.90 38.00 38.00 16,000 608,000 38.000 1.449 1.449 1.483 1.449 1.449 419,725 1.4486 0.00%
2020-04-03 0 38.00 37.50 38.50 38.00 38.00 12,000 456,000 38.000 1.449 1.430 1.468 1.449 1.449 314,794 1.4486 0.00%
2020-04-02 0 38.00 37.80 38.80 38.00 38.00 4,000 152,000 38.000 1.449 1.441 1.479 1.449 1.449 104,931 1.4486 0.00%
2020-04-01 0 38.00 37.00 38.80 36.90 38.00 10,000 374,000 37.400 1.449 1.410 1.479 1.407 1.449 262,328 1.4257 7.95%
2020-03-31 0 35.20 35.20 37.20 - - 0 0 - 1.342 1.342 1.418 - - 0 - 0.00%
2020-03-30 0 35.20 33.55 37.20 - - 0 0 - 1.342 1.279 1.418 - - 0 - 0.00%
2020-03-27 0 35.20 35.00 36.95 35.20 37.00 6,000 214,800 35.800 1.342 1.334 1.409 1.342 1.410 157,397 1.3647 -0.85%
2020-03-26 0 35.50 34.50 37.00 - - 0 0 - 1.353 1.315 1.410 - - 0 - 0.00%
2020-03-25 0 35.50 34.00 37.00 - - 0 0 - 1.353 1.296 1.410 - - 0 - 0.00%
2020-03-24 0 35.50 33.00 37.00 - - 0 0 - 1.353 1.258 1.410 - - 0 - 0.00%
2020-03-23 0 35.50 32.00 37.00 - - 0 0 - 1.353 1.220 1.410 - - 0 - 0.00%
2020-03-20 0 35.50 35.00 37.00 35.50 35.50 2,000 71,000 35.500 1.353 1.334 1.410 1.353 1.353 52,466 1.3533 1.28%
2020-03-19 0 35.05 35.05 36.00 35.00 38.80 50,000 1,795,400 35.908 1.336 1.336 1.372 1.334 1.479 1,311,641 1.3688 -2.64%
2020-03-18 0 36.00 36.00 37.00 36.00 36.00 20,000 720,000 36.000 1.372 1.372 1.410 1.372 1.372 524,656 1.3723 0.00%
2020-03-17 0 36.00 32.25 39.00 - - 0 0 - 1.372 1.229 1.487 - - 0 - 0.00%
2020-03-16 0 36.00 33.80 39.00 - - 0 0 - 1.372 1.288 1.487 - - 0 - 0.00%
2020-03-13 0 36.00 35.25 37.35 36.00 37.20 12,000 436,400 36.367 1.372 1.344 1.424 1.372 1.418 314,794 1.3863 -3.23%
2020-03-12 0 37.20 36.80 37.25 37.20 39.20 42,352 1,603,792 37.868 1.418 1.403 1.420 1.418 1.494 1,111,012 1.4435 -2.62%
2020-03-11 0 38.20 35.65 39.00 - - 0 0 - 1.456 1.359 1.487 - - 0 - 0.00%
2020-03-10 0 38.20 36.35 38.20 38.20 38.20 2,000 76,400 38.200 1.456 1.386 1.456 1.456 1.456 52,466 1.4562 0.00%
2020-03-09 0 38.20 36.00 39.90 - - 0 0 - 1.456 1.372 1.521 - - 0 - 0.00%
2020-03-06 0 38.20 36.05 40.50 - - 0 0 - 1.456 1.374 1.544 - - 0 - 0.00%
2020-03-05 0 38.20 38.20 39.90 - - 0 0 - 1.456 1.456 1.521 - - 0 - 0.00%
2020-03-04 0 38.20 38.00 40.00 38.15 38.20 10,000 381,900 38.190 1.456 1.449 1.525 1.454 1.456 262,328 1.4558 -1.67%
2020-03-03 0 38.85 38.05 40.50 38.85 38.85 2,000 77,700 38.850 1.481 1.450 1.544 1.481 1.481 52,466 1.4810 2.78%
2020-03-02 0 37.80 37.30 40.50 37.80 37.80 2,021 76,404 37.805 1.441 1.422 1.544 1.441 1.441 53,017 1.4411 -1.82%
2020-02-28 0 38.50 37.05 39.15 38.50 39.45 12,000 465,000 38.750 1.468 1.412 1.492 1.468 1.504 314,794 1.4772 -1.28%
2020-02-27 0 39.00 38.00 40.50 - - 0 0 - 1.487 1.449 1.544 - - 0 - 0.00%
2020-02-26 0 39.00 39.00 40.50 39.00 39.50 12,000 473,000 39.417 1.487 1.487 1.544 1.487 1.506 314,794 1.5026 -2.38%
2020-02-25 0 39.95 39.00 40.50 - - 0 0 - 1.523 1.487 1.544 - - 0 - 0.00%
2020-02-24 0 39.95 38.50 40.00 - - 0 0 - 1.523 1.468 1.525 - - 0 - 0.00%
2020-02-21 0 39.95 38.50 40.00 - - 0 0 - 1.523 1.468 1.525 - - 0 - 0.00%
2020-02-20 0 39.95 38.35 39.95 - - 0 0 - 1.523 1.462 1.523 - - 0 - -0.12%
2020-02-19 0 40.00 38.65 40.15 - - 0 0 - 1.525 1.473 1.531 - - 0 - 0.00%
2020-02-18 0 40.00 38.50 40.00 - - 0 0 - 1.525 1.468 1.525 - - 0 - 0.00%
2020-02-17 0 40.00 39.00 40.20 - - 0 0 - 1.525 1.487 1.532 - - 0 - 0.00%
2020-02-14 0 40.00 39.00 40.20 40.00 40.20 10,000 401,200 40.120 1.525 1.487 1.532 1.525 1.532 262,328 1.5294 -0.50%
2020-02-13 0 40.20 38.50 40.20 - - 0 0 - 1.532 1.468 1.532 - - 0 - 0.00%
2020-02-12 0 40.20 38.50 40.35 - - 871 33,533 38.499 1.532 1.468 1.538 - - 22,849 1.4676 0.00%
2020-02-11 0 40.20 38.60 40.20 - - 0 0 - 1.532 1.471 1.532 - - 0 - 0.00%
2020-02-10 0 40.20 38.80 40.20 - - 0 0 - 1.532 1.479 1.532 - - 0 - -0.74%
2020-02-07 0 40.50 39.00 40.50 40.50 40.50 2,000 81,000 40.500 1.544 1.487 1.544 1.544 1.544 52,466 1.5439 0.00%
2020-02-06 0 40.50 38.80 40.50 40.65 40.65 2,000 81,300 40.650 1.544 1.479 1.544 1.550 1.550 52,466 1.5496 2.53%
2020-02-05 0 39.50 39.00 - 39.00 40.00 10,000 395,600 39.560 1.506 1.487 - 1.487 1.525 262,328 1.5080 -0.75%
2020-02-04 0 39.80 36.15 40.00 - - 0 0 - 1.517 1.378 1.525 - - 0 - 0.00%
2020-02-03 0 39.80 36.25 39.90 - - 0 0 - 1.517 1.382 1.521 - - 0 - 0.00%
2020-01-31 0 39.80 38.00 39.80 - - 0 0 - 1.517 1.449 1.517 - - 0 - 0.00%
2020-01-30 0 39.80 36.65 39.80 - - 0 0 - 1.517 1.397 1.517 - - 0 - 0.00%
2020-01-29 0 39.80 36.65 39.80 - - 0 0 - 1.517 1.397 1.517 - - 0 - 0.00%
2020-01-24 0 39.80 38.05 39.95 - - 0 0 - 1.517 1.450 1.523 - - 0 - 0.00%
2020-01-23 0 39.80 38.25 39.80 - - 0 0 - 1.517 1.458 1.517 - - 0 - -0.50%
2020-01-22 0 40.00 38.25 40.00 - - 0 0 - 1.525 1.458 1.525 - - 0 - -0.25%
2020-01-21 0 40.10 39.00 40.10 38.50 40.20 8,000 317,600 39.700 1.529 1.487 1.529 1.468 1.532 209,863 1.5134 2.82%
2020-01-20 0 39.00 38.75 39.90 - - 0 0 - 1.487 1.477 1.521 - - 0 - 0.00%
2020-01-17 0 39.00 38.80 40.00 39.00 39.00 2,000 78,000 39.000 1.487 1.479 1.525 1.487 1.487 52,466 1.4867 -0.51%
2020-01-16 0 39.20 39.30 40.00 39.20 40.90 6,000 239,200 39.867 1.494 1.498 1.525 1.494 1.559 157,397 1.5197 -1.75%
2020-01-15 0 39.90 39.00 40.70 39.50 39.90 12,000 476,300 39.692 1.521 1.487 1.551 1.506 1.521 314,794 1.5131 1.01%
2020-01-14 0 39.50 38.70 39.50 39.40 39.50 4,000 157,800 39.450 1.506 1.475 1.506 1.502 1.506 104,931 1.5038 1.28%
2020-01-13 0 39.00 38.25 39.40 - - 0 0 - 1.487 1.458 1.502 - - 0 - 0.00%
2020-01-10 0 39.00 38.60 39.40 39.00 39.00 2,000 78,000 39.000 1.487 1.471 1.502 1.487 1.487 52,466 1.4867 0.00%
2020-01-09 0 39.00 38.70 39.00 - - 0 0 - 1.487 1.475 1.487 - - 0 - 0.00%
2020-01-08 0 39.00 38.50 39.00 - - 0 0 - 1.487 1.468 1.487 - - 0 - 0.00%
2020-01-07 0 39.00 38.20 39.45 - - 0 0 - 1.487 1.456 1.504 - - 0 - 0.00%
2020-01-06 0 39.00 38.20 39.45 39.00 39.00 2,000 78,000 39.000 1.487 1.456 1.504 1.487 1.487 52,466 1.4867 1.30%
2020-01-03 0 38.50 38.60 39.00 - - 0 0 - 1.468 1.471 1.487 - - 0 - 0.00%
2020-01-02 0 38.50 38.60 39.45 38.05 38.50 4,000 153,100 38.275 1.468 1.471 1.504 1.450 1.468 104,931 1.4591 -0.52%
2019-12-31 0 38.70 38.00 39.00 - - 0 0 - 1.475 1.449 1.487 - - 0 - 0.00%
2019-12-30 0 38.70 38.00 39.00 - - 0 0 - 1.475 1.449 1.487 - - 0 - 0.00%
2019-12-27 0 38.70 37.80 38.95 - - 0 0 - 1.475 1.441 1.485 - - 0 - 0.00%
2019-12-24 0 38.70 38.00 39.25 - - 0 0 - 1.475 1.449 1.496 - - 0 - 0.00%
2019-12-23 0 38.70 38.00 38.95 38.70 38.70 2,000 77,400 38.700 1.475 1.449 1.485 1.475 1.475 52,466 1.4753 1.31%
2019-12-20 0 38.20 38.20 38.60 - - 0 0 - 1.456 1.456 1.471 - - 0 - 0.53%
2019-12-19 0 38.00 37.80 38.60 38.00 38.00 6,000 228,000 38.000 1.449 1.441 1.471 1.449 1.449 157,397 1.4486 -0.39%
2019-12-18 0 38.15 38.15 38.60 38.00 38.60 22,838 871,125 38.144 1.454 1.454 1.471 1.449 1.471 599,105 1.4540 -3.42%
2019-12-17 0 39.50 38.60 40.50 39.50 39.50 6,000 237,000 39.500 1.506 1.471 1.544 1.506 1.506 157,397 1.5057 0.00%
2019-12-16 0 39.50 38.95 40.00 39.50 39.80 17,938 709,335 39.544 1.506 1.485 1.525 1.506 1.517 470,564 1.5074 0.00%
2019-12-13 0 39.50 38.85 39.50 39.50 39.50 4,000 158,000 39.500 1.506 1.481 1.506 1.506 1.506 104,931 1.5057 0.00%
2019-12-12 0 39.50 38.55 39.50 39.50 39.50 150,000 5,851,000 39.007 1.506 1.470 1.506 1.506 1.506 3,934,923 1.4869 0.00%
2019-12-11 0 39.50 38.25 40.70 - - 2 76 38.000 1.506 1.458 1.551 - - 52 1.4486 0.00%
2019-12-10 0 39.50 38.50 40.00 - - 220 8,360 38.000 1.506 1.468 1.525 - - 5,771 1.4486 0.00%
2019-12-09 0 39.50 39.60 41.80 39.50 39.50 6,000 237,000 39.500 1.506 1.510 1.593 1.506 1.506 157,397 1.5057 3.13%
2019-12-06 0 38.30 37.95 39.50 - - 0 0 - 1.460 1.447 1.506 - - 0 - 0.00%
2019-12-05 0 38.30 38.30 40.95 38.10 38.10 2,000 76,200 38.100 1.460 1.460 1.561 1.452 1.452 52,466 1.4524 -2.54%
2019-12-04 0 39.30 37.70 41.80 - - 0 0 - 1.498 1.437 1.593 - - 0 - 0.00%
2019-12-03 0 39.30 38.35 41.80 - - 0 0 - 1.498 1.462 1.593 - - 0 - 0.00%
2019-12-02 0 39.30 39.25 41.80 39.20 39.60 8,000 315,400 39.425 1.498 1.496 1.593 1.494 1.510 209,863 1.5029 -0.51%
2019-11-29 0 39.50 39.60 40.30 39.50 39.50 2,000 79,000 39.500 1.506 1.510 1.536 1.506 1.506 52,466 1.5057 -1.99%
2019-11-28 0 40.30 39.50 40.30 - - 0 0 - 1.536 1.506 1.536 - - 0 - -0.98%
2019-11-27 0 40.70 39.50 41.80 - - 0 0 - 1.551 1.506 1.593 - - 0 - 0.00%
2019-11-26 0 40.70 39.50 41.80 - - 0 0 - 1.551 1.506 1.593 - - 0 - 0.00%
2019-11-25 0 40.70 39.50 41.80 - - 0 0 - 1.551 1.506 1.593 - - 0 - 0.00%
2019-11-22 0 40.70 39.20 41.80 - - 0 0 - 1.551 1.494 1.593 - - 0 - 0.00%
2019-11-21 0 40.70 39.20 41.80 - - 0 0 - 1.551 1.494 1.593 - - 0 - 0.00%
2019-11-20 0 40.70 39.20 41.80 - - 0 0 - 1.551 1.494 1.593 - - 0 - 0.00%
2019-11-19 0 40.70 39.20 41.80 - - 0 0 - 1.551 1.494 1.593 - - 0 - 0.00%
2019-11-18 0 40.70 39.70 41.80 - - 0 0 - 1.551 1.513 1.593 - - 0 - 0.00%
2019-11-15 0 40.70 39.70 41.35 39.60 40.70 10,000 398,600 39.860 1.551 1.513 1.576 1.510 1.551 262,328 1.5195 2.78%
2019-11-14 0 39.60 39.70 41.00 39.60 39.60 4,000 158,400 39.600 1.510 1.513 1.563 1.510 1.510 104,931 1.5096 0.00%
2019-11-13 0 39.60 39.60 41.80 - - 0 0 - 1.510 1.510 1.593 - - 0 - 0.00%
2019-11-12 0 39.60 39.50 42.00 39.60 39.60 4,000 158,400 39.600 1.510 1.506 1.601 1.510 1.510 104,931 1.5096 0.00%
2019-11-11 0 39.60 39.60 42.00 39.60 39.60 2,000 79,200 39.600 1.510 1.510 1.601 1.510 1.510 52,466 1.5096 0.00%
2019-11-08 0 39.60 39.60 42.00 39.60 39.60 8,000 316,800 39.600 1.510 1.510 1.601 1.510 1.510 209,863 1.5096 0.00%
2019-11-07 0 39.60 39.45 41.80 39.60 39.60 7,300 288,495 39.520 1.510 1.504 1.593 1.510 1.510 191,500 1.5065 0.00%
2019-11-06 0 39.60 39.60 41.80 - - 0 0 - 1.510 1.510 1.593 - - 0 - 0.00%
2019-11-05 0 39.60 39.60 41.80 - - 0 0 - 1.510 1.510 1.593 - - 0 - 0.00%
2019-11-04 0 39.60 39.55 42.00 - - 0 0 - 1.510 1.508 1.601 - - 0 - 0.00%
2019-11-01 0 39.60 39.60 40.75 39.60 40.10 12,200 486,850 39.906 1.510 1.510 1.553 1.510 1.529 320,040 1.5212 -1.25%
2019-10-31 0 40.10 39.35 40.80 - - 0 0 - 1.529 1.500 1.555 - - 0 - 0.00%
2019-10-30 0 40.10 39.75 40.10 40.10 40.10 8,000 320,800 40.100 1.529 1.515 1.529 1.529 1.529 209,863 1.5286 -4.52%
2019-10-29 0 42.00 40.10 42.95 - - 0 0 - 1.601 1.529 1.637 - - 0 - 0.00%
2019-10-28 0 42.00 40.05 42.00 42.00 42.00 4,000 168,000 42.000 1.601 1.527 1.601 1.601 1.601 104,931 1.6010 0.00%
2019-10-25 0 42.00 40.00 42.00 42.00 42.00 6,000 252,000 42.000 1.601 1.525 1.601 1.601 1.601 157,397 1.6010 2.44%
2019-10-24 0 41.00 39.60 41.00 41.00 41.00 4,000 164,000 41.000 1.563 1.510 1.563 1.563 1.563 104,931 1.5629 0.49%
2019-10-23 0 40.80 39.60 42.00 - - 0 0 - 1.555 1.510 1.601 - - 0 - 0.00%
2019-10-22 0 40.80 39.60 42.00 - - 0 0 - 1.555 1.510 1.601 - - 0 - 0.00%
2019-10-21 0 40.80 40.00 41.50 - - 0 0 - 1.555 1.525 1.582 - - 0 - 0.00%
2019-10-18 0 40.80 39.25 40.80 40.75 40.80 8,000 326,300 40.788 1.555 1.496 1.555 1.553 1.555 209,863 1.5548 4.62%
2019-10-17 0 39.00 39.00 42.00 39.00 39.00 4,000 156,000 39.000 1.487 1.487 1.601 1.487 1.487 104,931 1.4867 -2.50%
2019-10-16 0 40.00 38.80 42.00 - - 0 0 - 1.525 1.479 1.601 - - 0 - 0.00%
2019-10-15 0 40.00 38.80 41.60 - - 0 0 - 1.525 1.479 1.586 - - 0 - 0.00%
2019-10-14 0 40.00 39.00 41.00 - - 10,025,938 385,998,613 38.500 1.525 1.487 1.563 - - 263,008,632 1.4676 0.00%
2019-10-11 0 40.00 39.00 40.00 - - 0 0 - 1.525 1.487 1.525 - - 0 - 0.00%
2019-10-10 0 40.00 38.80 40.00 40.00 40.00 6,000 240,000 40.000 1.525 1.479 1.525 1.525 1.525 157,397 1.5248 0.00%
2019-10-09 0 40.00 40.00 40.45 40.00 40.00 4,000 160,000 40.000 1.525 1.525 1.542 1.525 1.525 104,931 1.5248 0.00%
2019-10-08 0 40.00 39.70 40.20 - - 0 0 - 1.525 1.513 1.532 - - 0 - 0.00%
2019-10-04 0 40.00 39.70 40.50 - - 0 0 - 1.525 1.513 1.544 - - 0 - 0.00%
2019-10-03 0 40.00 39.70 40.50 40.00 40.00 4,000 160,000 40.000 1.525 1.513 1.544 1.525 1.525 104,931 1.5248 -0.37%
2019-10-02 0 40.15 40.00 40.40 40.15 40.15 4,000 160,600 40.150 1.531 1.525 1.540 1.531 1.531 104,931 1.5305 0.38%
2019-09-30 0 40.00 40.00 40.05 39.70 40.65 24,000 960,600 40.025 1.525 1.525 1.527 1.513 1.550 629,588 1.5258 0.00%
2019-09-27 0 40.00 39.70 40.80 - - 37 1,457 39.378 1.525 1.513 1.555 - - 971 1.5011 0.00%
2019-09-26 0 40.00 39.70 40.80 40.00 40.00 6,000 240,000 40.000 1.525 1.513 1.555 1.525 1.525 157,397 1.5248 -0.74%
2019-09-25 0 40.30 40.00 40.30 - - 0 0 - 1.536 1.525 1.536 - - 0 - -0.12%
2019-09-24 0 40.35 40.00 40.35 - - 0 0 - 1.538 1.525 1.538 - - 0 - 0.00%
2019-09-23 0 40.35 40.00 40.70 39.95 40.35 10,000 401,300 40.130 1.538 1.525 1.551 1.523 1.538 262,328 1.5298 1.25%
2019-09-20 0 39.85 39.85 40.70 39.85 39.85 2,000 79,700 39.850 1.519 1.519 1.551 1.519 1.519 52,466 1.5191 0.00%
2019-09-19 0 39.85 39.50 41.80 - - 0 0 - 1.519 1.506 1.593 - - 0 - 0.00%
2019-09-18 0 39.85 39.85 42.00 39.80 39.80 4,000 159,200 39.800 1.519 1.519 1.601 1.517 1.517 104,931 1.5172 -0.13%
2019-09-17 0 39.90 39.60 41.50 39.75 40.45 6,000 240,200 40.033 1.521 1.510 1.582 1.515 1.542 157,397 1.5261 0.00%
2019-09-16 0 39.90 39.90 40.30 39.50 40.50 10,000 399,300 39.930 1.521 1.521 1.536 1.506 1.544 262,328 1.5221 -0.13%
2019-09-13 0 39.95 39.45 40.10 38.85 40.80 60,000 2,387,500 39.792 1.523 1.504 1.529 1.481 1.555 1,573,969 1.5169 1.40%
2019-09-12 0 39.40 38.75 39.40 38.60 39.40 8,000 310,800 38.850 1.502 1.477 1.502 1.471 1.502 209,863 1.4810 0.00%
2019-09-11 0 39.40 38.60 39.40 - - 0 0 - 1.502 1.471 1.502 - - 0 - 0.00%
2019-09-10 0 39.40 39.00 42.25 - - 0 0 - 1.502 1.487 1.611 - - 0 - 0.00%
2019-09-09 0 39.40 39.00 39.40 - - 0 0 - 1.502 1.487 1.502 - - 0 - 0.00%
2019-09-06 0 39.40 39.00 39.40 - - 0 0 - 1.502 1.487 1.502 - - 0 - 0.00%
2019-09-05 0 39.40 38.40 39.40 - - 0 0 - 1.502 1.464 1.502 - - 0 - 0.00%
2019-09-04 0 39.40 39.00 39.80 39.40 39.40 4,000 157,600 39.400 1.502 1.487 1.517 1.502 1.502 104,931 1.5019 -1.01%
2019-09-03 0 39.80 38.60 39.80 39.80 39.80 10,000 398,000 39.800 1.517 1.471 1.517 1.517 1.517 262,328 1.5172 0.38%
2019-09-02 0 39.80 37.50 39.80 - - 0 0 - 1.511 1.424 1.511 - - 0 - -0.50%
2019-08-30 0 40.00 39.00 40.00 40.00 40.00 4,000 160,000 40.000 1.519 1.481 1.519 1.519 1.519 105,328 1.5191 2.56%
2019-08-29 0 39.00 38.80 40.00 39.00 39.20 10,000 391,100 39.110 1.481 1.473 1.519 1.481 1.489 263,321 1.4853 0.00%
2019-08-28 0 39.00 38.50 40.00 39.00 39.00 10,000 390,000 39.000 1.481 1.462 1.519 1.481 1.481 263,321 1.4811 0.00%
2019-08-27 0 39.00 39.00 40.00 38.85 38.85 8,000 310,800 38.850 1.481 1.481 1.519 1.475 1.475 210,656 1.4754 -0.51%
2019-08-26 0 39.20 39.00 39.40 - - 0 0 - 1.489 1.481 1.496 - - 0 - 0.00%
2019-08-23 0 39.20 39.10 39.50 39.20 39.20 2,000 78,400 39.200 1.489 1.485 1.500 1.489 1.489 52,664 1.4887 0.26%
2019-08-22 0 39.10 39.10 40.00 39.00 39.00 20,000 780,000 39.000 1.485 1.485 1.519 1.481 1.481 526,641 1.4811 0.77%
2019-08-21 0 38.80 38.80 39.90 38.50 39.00 14,000 543,600 38.829 1.473 1.473 1.515 1.462 1.481 368,649 1.4746 -0.26%
2019-08-20 0 38.90 38.50 38.90 37.30 39.60 20,000 773,000 38.650 1.477 1.462 1.477 1.417 1.504 526,641 1.4678 -3.47%
2019-08-19 0 40.30 39.55 40.50 40.30 40.30 10,000 403,000 40.300 1.530 1.502 1.538 1.530 1.530 263,321 1.5305 0.00%
2019-08-16 0 40.30 40.05 47.50 - - 0 0 - 1.530 1.521 1.804 - - 0 - 0.00%
2019-08-15 0 40.30 39.50 48.00 - - 0 0 - 1.530 1.500 1.823 - - 0 - 0.00%
2019-08-14 0 40.30 39.00 41.00 - - 0 0 - 1.530 1.481 1.557 - - 0 - 0.00%
2019-08-13 0 40.30 39.80 41.00 40.30 40.30 12,000 483,600 40.300 1.530 1.511 1.557 1.530 1.530 315,985 1.5305 -1.71%
2019-08-12 0 41.00 40.30 47.90 - - 0 0 - 1.557 1.530 1.819 - - 0 - 0.00%
2019-08-09 0 41.00 40.55 41.10 41.00 41.00 6,000 246,000 41.000 1.557 1.540 1.561 1.557 1.557 157,992 1.5570 -1.56%
2019-08-08 0 41.65 40.80 41.65 - - 0 0 - 1.582 1.549 1.582 - - 0 - 0.00%
2019-08-07 0 41.65 38.40 47.45 - - 0 0 - 1.582 1.458 1.802 - - 0 - 0.00%
2019-08-06 0 41.65 39.05 45.95 41.65 41.65 4,000 166,600 41.650 1.582 1.483 1.745 1.582 1.582 105,328 1.5817 -0.36%
2019-08-05 0 41.80 41.65 42.00 41.70 41.80 4,000 167,000 41.750 1.587 1.582 1.595 1.584 1.587 105,328 1.5855 -2.11%
2019-08-02 0 42.70 41.65 44.70 - - 0 0 - 1.622 1.582 1.698 - - 0 - 0.00%
2019-08-01 0 42.70 41.65 44.70 - - 0 0 - 1.622 1.582 1.698 - - 0 - 0.00%
2019-07-31 0 42.70 41.65 44.95 - - 0 0 - 1.622 1.582 1.707 - - 0 - 0.00%
2019-07-30 0 42.70 41.70 44.95 - - 0 0 - 1.622 1.584 1.707 - - 0 - 0.00%
2019-07-29 0 42.70 41.75 44.95 42.70 42.70 2,000 85,400 42.700 1.622 1.586 1.707 1.622 1.622 52,664 1.6216 -1.04%
2019-07-26 0 43.15 41.95 44.95 - - 0 0 - 1.639 1.593 1.707 - - 0 - 0.00%
2019-07-25 0 43.15 42.15 44.95 - - 0 0 - 1.639 1.601 1.707 - - 0 - 0.00%
2019-07-24 0 43.15 42.15 43.80 - - 0 0 - 1.639 1.601 1.663 - - 0 - 0.00%
2019-07-23 0 43.15 42.15 45.00 43.15 43.15 2,000 86,300 43.150 1.639 1.601 1.709 1.639 1.639 52,664 1.6387 0.00%
2019-07-22 0 43.15 42.10 45.00 - - 0 0 - 1.639 1.599 1.709 - - 0 - 0.00%
2019-07-19 0 43.15 42.05 45.00 - - 0 0 - 1.639 1.597 1.709 - - 0 - 0.00%
2019-07-18 0 43.15 42.05 45.00 - - 0 0 - 1.639 1.597 1.709 - - 0 - 0.00%
2019-07-17 0 43.15 42.20 45.00 - - 0 0 - 1.639 1.603 1.709 - - 0 - 0.00%
2019-07-16 0 43.15 42.10 52.10 - - 0 0 - 1.639 1.599 1.979 - - 0 - 0.00%
2019-07-15 0 43.15 42.10 44.80 - - 0 0 - 1.639 1.599 1.701 - - 0 - 0.00%
2019-07-12 0 43.15 42.00 44.00 - - 0 0 - 1.639 1.595 1.671 - - 0 - 0.00%
2019-07-11 0 43.15 42.00 44.00 - - 0 0 - 1.639 1.595 1.671 - - 0 - 0.00%
2019-07-10 0 43.15 42.00 44.00 - - 0 0 - 1.639 1.595 1.671 - - 0 - 0.00%
2019-07-09 0 43.15 42.00 44.00 - - 0 0 - 1.639 1.595 1.671 - - 0 - 0.00%
2019-07-08 0 43.15 42.05 44.00 - - 203 8,465 41.700 1.639 1.597 1.671 - - 5,345 1.5836 0.00%
2019-07-05 0 43.15 42.15 44.00 - - 0 0 - 1.639 1.601 1.671 - - 0 - 0.00%
2019-07-04 0 43.15 42.10 44.00 - - 140 5,838 41.700 1.639 1.599 1.671 - - 3,686 1.5836 0.00%
2019-07-03 0 43.15 42.05 43.15 - - 0 0 - 1.639 1.597 1.639 - - 0 - 0.00%
2019-07-02 0 43.15 42.00 43.50 - - 0 0 - 1.639 1.595 1.652 - - 0 - 0.00%
2019-06-28 0 43.15 41.75 43.30 - - 0 0 - 1.639 1.586 1.644 - - 0 - 0.00%
2019-06-27 0 43.15 41.90 43.40 - - 0 0 - 1.639 1.591 1.648 - - 0 - 0.00%
2019-06-26 0 43.15 41.75 43.15 - - 0 0 - 1.639 1.586 1.639 - - 0 - 0.00%
2019-06-25 0 43.15 41.75 43.40 - - 0 0 - 1.639 1.586 1.648 - - 0 - 0.00%
2019-06-24 0 43.15 40.45 43.20 42.50 43.15 14,400 614,300 42.660 1.639 1.536 1.641 1.614 1.639 379,182 1.6201 2.74%
2019-06-21 0 42.00 42.00 43.20 - - 0 0 - 1.595 1.595 1.641 - - 0 - 0.00%
2019-06-20 0 42.00 41.10 43.15 - - 0 0 - 1.595 1.561 1.639 - - 0 - 0.00%
2019-06-19 0 42.00 42.00 43.10 - - 0 0 - 1.595 1.595 1.637 - - 0 - 0.24%
2019-06-18 0 41.90 41.70 43.05 - - 0 0 - 1.591 1.584 1.635 - - 0 - 0.00%
2019-06-17 0 41.90 40.35 42.75 - - 0 0 - 1.591 1.532 1.623 - - 0 - 0.00%
2019-06-14 0 41.90 40.60 42.80 41.60 41.90 6,000 250,300 41.717 1.591 1.542 1.625 1.580 1.591 157,992 1.5843 0.96%
2019-06-13 0 41.50 41.50 42.40 40.90 42.05 4,000 165,900 41.475 1.576 1.576 1.610 1.553 1.597 105,328 1.5751 0.24%
2019-06-12 0 41.40 41.20 42.95 41.40 41.80 12,200 508,060 41.644 1.572 1.565 1.631 1.572 1.587 321,251 1.5815 -3.27%
2019-06-11 0 42.80 41.25 43.00 - - 0 0 - 1.625 1.567 1.633 - - 0 - 0.00%
2019-06-10 0 42.80 41.50 43.00 - - 0 0 - 1.625 1.576 1.633 - - 0 - 0.00%
2019-06-06 0 42.80 41.65 43.05 - - 0 0 - 1.625 1.582 1.635 - - 0 - 0.00%
2019-06-05 0 42.80 41.95 43.20 42.80 42.80 2,000 85,600 42.800 1.625 1.593 1.641 1.625 1.625 52,664 1.6254 0.00%
2019-06-04 0 42.80 41.25 42.80 - - 0 0 - 1.625 1.567 1.625 - - 0 - 0.00%
2019-06-03 0 42.80 41.55 42.85 42.00 42.80 14,000 591,500 42.250 1.625 1.578 1.627 1.595 1.625 368,649 1.6045 1.78%
2019-05-31 0 42.05 42.00 42.85 42.05 42.85 12,132 513,504 42.326 1.597 1.595 1.627 1.597 1.627 319,461 1.6074 -0.12%
2019-05-30 0 42.10 42.00 42.10 42.10 42.10 10,000 421,000 42.100 1.599 1.595 1.599 1.599 1.599 263,321 1.5988 -0.71%
2019-05-29 0 42.40 42.10 43.00 - - 0 0 - 1.610 1.599 1.633 - - 0 - 0.00%
2019-05-28 0 42.40 42.30 43.00 42.40 42.50 4,000 169,800 42.450 1.610 1.606 1.633 1.610 1.614 105,328 1.6121 -1.40%
2019-05-27 0 43.00 42.55 43.00 43.00 43.00 3,331 143,233 43.000 1.633 1.616 1.633 1.633 1.633 87,712 1.6330 0.00%
2019-05-24 0 43.00 42.50 43.40 43.00 43.00 8,000 344,000 43.000 1.633 1.614 1.648 1.633 1.633 210,656 1.6330 0.00%
2019-05-23 0 43.00 43.00 43.40 43.00 43.00 2,000 86,000 43.000 1.633 1.633 1.648 1.633 1.633 52,664 1.6330 -0.92%
2019-05-22 0 43.40 43.35 43.40 43.35 43.40 4,000 173,500 43.375 1.648 1.646 1.648 1.646 1.648 105,328 1.6472 0.00%
2019-05-21 0 43.40 43.00 43.40 43.40 43.40 4,000 173,600 43.400 1.648 1.633 1.648 1.648 1.648 105,328 1.6482 -0.23%
2019-05-20 0 43.50 43.50 44.00 43.30 44.55 7,400 323,000 43.649 1.652 1.652 1.671 1.644 1.692 194,857 1.6576 0.46%
2019-05-17 0 43.30 43.00 44.50 43.30 43.30 2,000 86,600 43.300 1.644 1.633 1.690 1.644 1.644 52,664 1.6444 -1.59%
2019-05-16 0 44.00 43.50 44.95 44.00 44.05 6,000 264,100 44.017 1.671 1.652 1.707 1.671 1.673 157,992 1.6716 0.00%
2019-05-15 0 44.00 43.05 44.00 - - 0 0 - 1.671 1.635 1.671 - - 0 - 0.00%
2019-05-14 0 44.00 43.00 44.00 44.00 44.00 8,000 352,000 44.000 1.671 1.633 1.671 1.671 1.671 210,656 1.6710 0.00%
2019-05-10 0 44.00 44.00 44.80 - - 0 0 - 1.671 1.671 1.701 - - 0 - 0.00%
2019-05-09 0 44.00 44.00 44.50 44.00 44.50 12,000 533,000 44.417 1.671 1.671 1.690 1.671 1.690 315,985 1.6868 -1.35%
2019-05-08 0 44.60 44.00 45.00 - - 0 0 - 1.694 1.671 1.709 - - 0 - 0.00%
2019-05-07 0 44.60 44.00 45.00 - - 0 0 - 1.694 1.671 1.709 - - 0 - 0.00%
2019-05-06 0 44.60 44.60 46.40 - - 0 0 - 1.694 1.694 1.762 - - 0 - 0.00%
2019-05-03 0 44.60 44.60 46.40 - - 0 0 - 1.694 1.694 1.762 - - 0 - 0.56%
2019-05-02 0 44.35 44.10 45.45 44.35 44.35 2,700 119,360 44.207 1.684 1.675 1.726 1.684 1.684 71,097 1.6788 0.34%
2019-04-30 0 44.20 44.20 45.00 44.20 44.20 2,863 126,199 44.079 1.679 1.679 1.709 1.679 1.679 75,389 1.6740 -0.67%
2019-04-29 0 44.50 44.25 45.00 - - 0 0 - 1.690 1.680 1.709 - - 0 - 0.00%
2019-04-26 0 44.50 44.20 45.00 44.50 44.50 4,000 178,000 44.500 1.690 1.679 1.709 1.690 1.690 105,328 1.6900 0.00%
2019-04-25 0 44.50 44.10 44.50 44.50 44.50 2,000 89,000 44.500 1.690 1.675 1.690 1.690 1.690 52,664 1.6900 -0.89%
2019-04-24 0 44.90 44.25 45.60 44.90 44.90 6,000 269,400 44.900 1.705 1.680 1.732 1.705 1.705 157,992 1.7051 -1.54%
2019-04-23 0 45.60 44.95 45.60 - - 0 0 - 1.732 1.707 1.732 - - 0 - 0.00%
2019-04-18 0 45.60 45.10 46.80 - - 0 0 - 1.732 1.713 1.777 - - 0 - 0.00%
2019-04-17 0 45.60 45.00 47.25 - - 100 4,460 44.600 1.732 1.709 1.794 - - 2,633 1.6938 0.00%
2019-04-16 0 45.60 45.40 46.00 - - 0 0 - 1.732 1.724 1.747 - - 0 - 0.00%
2019-04-15 0 45.60 45.30 46.00 45.60 46.05 14,000 642,500 45.893 1.732 1.720 1.747 1.732 1.749 368,649 1.7429 -0.87%
2019-04-12 0 46.00 45.55 46.00 - - 0 0 - 1.747 1.730 1.747 - - 0 - 0.00%
2019-04-11 0 46.00 46.00 46.40 46.00 46.10 8,000 368,400 46.050 1.747 1.747 1.762 1.747 1.751 210,656 1.7488 -1.08%
2019-04-10 0 46.50 46.10 46.50 - - 0 0 - 1.766 1.751 1.766 - - 0 - 0.00%
2019-04-09 0 46.50 46.05 46.50 - - 0 0 - 1.766 1.749 1.766 - - 0 - 0.00%
2019-04-08 0 46.50 46.05 46.50 46.10 46.60 38,000 1,766,500 46.487 1.766 1.749 1.766 1.751 1.770 1,000,618 1.7654 0.32%
2019-04-04 0 48.70 47.80 48.70 48.10 48.80 4,000 193,800 48.450 1.760 1.728 1.760 1.739 1.764 110,669 1.7512 2.42%
2019-04-03 0 47.55 47.30 48.10 - - 0 0 - 1.719 1.710 1.739 - - 0 - 0.00%
2019-04-02 0 47.55 47.50 47.60 47.55 47.60 10,000 475,800 47.580 1.719 1.717 1.720 1.719 1.720 276,671 1.7197 0.00%
2019-04-01 0 47.55 47.55 48.10 47.50 47.80 21,100 1,003,250 47.547 1.719 1.719 1.739 1.717 1.728 583,776 1.7186 -0.21%
2019-03-29 0 47.65 47.60 48.20 47.65 47.65 2,000 95,300 47.650 1.722 1.720 1.742 1.722 1.722 55,334 1.7223 0.32%
2019-03-28 0 47.50 46.90 48.00 - - 0 0 - 1.717 1.695 1.735 - - 0 - 0.00%
2019-03-27 0 47.50 47.40 48.00 47.50 47.50 2,000 95,000 47.500 1.717 1.713 1.735 1.717 1.717 55,334 1.7168 -0.11%
2019-03-26 0 47.55 47.00 48.00 - - 0 0 - 1.719 1.699 1.735 - - 0 - 0.00%
2019-03-25 0 47.55 46.80 48.00 - - 0 0 - 1.719 1.692 1.735 - - 0 - 0.00%
2019-03-22 0 47.55 47.55 48.00 47.50 48.50 15,000 719,000 47.933 1.719 1.719 1.735 1.717 1.753 415,007 1.7325 0.11%
2019-03-21 0 47.50 46.80 47.50 - - 0 0 - 1.717 1.692 1.717 - - 0 - 0.00%
2019-03-20 0 47.50 47.00 47.95 47.20 47.50 5,000 236,200 47.240 1.717 1.699 1.733 1.706 1.717 138,336 1.7074 0.00%
2019-03-19 0 47.50 47.20 47.60 47.50 47.50 4,000 190,000 47.500 1.717 1.706 1.720 1.717 1.717 110,669 1.7168 0.00%
2019-03-18 0 47.50 47.50 48.20 - - 0 0 - 1.717 1.717 1.742 - - 0 - 0.00%
2019-03-15 0 47.50 47.10 48.00 47.50 47.55 10,000 475,100 47.510 1.717 1.702 1.735 1.717 1.719 276,671 1.7172 -1.04%
2019-03-14 0 48.00 47.20 48.00 47.50 48.50 6,000 288,000 48.000 1.735 1.706 1.735 1.717 1.753 166,003 1.7349 1.05%
2019-03-13 0 47.50 46.80 47.50 47.45 47.50 14,000 664,800 47.486 1.717 1.692 1.717 1.715 1.717 387,340 1.7163 0.00%
2019-03-12 0 47.50 46.80 47.50 47.50 47.50 2,000 95,000 47.500 1.717 1.692 1.717 1.717 1.717 55,334 1.7168 0.00%
2019-03-11 0 47.50 46.65 47.50 46.80 47.50 6,000 282,200 47.033 1.717 1.686 1.717 1.692 1.717 166,003 1.7000 0.00%
2019-03-08 0 47.50 46.80 47.50 47.10 47.50 16,000 756,800 47.300 1.717 1.692 1.717 1.702 1.717 442,674 1.7096 -0.42%
2019-03-07 0 47.70 47.05 47.70 47.30 47.80 8,000 381,200 47.650 1.724 1.701 1.724 1.710 1.728 221,337 1.7223 -0.42%
2019-03-06 0 47.90 47.30 47.90 47.30 48.05 16,000 759,700 47.481 1.731 1.710 1.731 1.710 1.737 442,674 1.7162 -0.52%
2019-03-05 0 48.15 47.20 48.20 47.20 48.15 32,000 1,514,900 47.341 1.740 1.706 1.742 1.706 1.740 885,348 1.7111 2.01%
2019-03-04 0 47.20 47.10 47.40 47.20 47.20 4,000 188,800 47.200 1.706 1.702 1.713 1.706 1.706 110,669 1.7060 -0.42%
2019-03-01 0 47.40 47.30 47.50 47.40 47.50 6,000 284,600 47.433 1.713 1.710 1.717 1.713 1.717 166,003 1.7144 0.21%
2019-02-28 0 47.30 47.30 47.80 - - 0 0 - 1.710 1.710 1.728 - - 0 - 0.21%
2019-02-27 0 47.20 47.00 48.40 - - 0 0 - 1.706 1.699 1.749 - - 0 - 0.00%
2019-02-26 0 47.20 46.80 48.20 - - 0 0 - 1.706 1.692 1.742 - - 0 - 0.00%
2019-02-25 0 47.20 47.00 48.10 - - 0 0 - 1.706 1.699 1.739 - - 0 - 0.00%
2019-02-22 0 47.20 47.10 48.15 47.00 47.20 6,000 282,800 47.133 1.706 1.702 1.740 1.699 1.706 166,003 1.7036 0.43%
2019-02-21 0 47.00 47.00 48.00 - - 0 0 - 1.699 1.699 1.735 - - 0 - 0.00%
2019-02-20 0 47.00 46.80 47.50 47.00 47.00 4,000 188,000 47.000 1.699 1.692 1.717 1.699 1.699 110,669 1.6988 0.21%
2019-02-19 0 46.90 46.50 46.90 46.90 46.90 2,000 93,800 46.900 1.695 1.681 1.695 1.695 1.695 55,334 1.6952 -0.21%
2019-02-18 0 47.00 46.30 47.00 47.00 47.00 2,004 94,184 46.998 1.699 1.673 1.699 1.699 1.699 55,445 1.6987 1.08%
2019-02-15 0 46.50 46.20 47.00 - - 0 0 - 1.681 1.670 1.699 - - 0 - 0.00%
2019-02-14 0 46.50 46.20 47.00 - - 0 0 - 1.681 1.670 1.699 - - 0 - 0.00%
2019-02-13 0 46.50 46.50 46.95 46.50 46.50 2,000 93,000 46.500 1.681 1.681 1.697 1.681 1.681 55,334 1.6807 -0.96%
2019-02-12 0 46.95 46.05 46.95 - - 0 0 - 1.697 1.664 1.697 - - 0 - 0.00%
2019-02-11 0 46.95 46.20 46.95 - - 0 0 - 1.697 1.670 1.697 - - 0 - -0.11%
2019-02-08 0 47.00 46.40 47.00 - - 0 0 - 1.699 1.677 1.699 - - 0 - 0.00%
2019-02-04 0 47.00 46.20 47.40 47.00 47.00 4,275 200,925 47.000 1.699 1.670 1.713 1.699 1.699 118,277 1.6988 0.00%
2019-02-01 0 47.00 46.20 47.15 46.50 47.00 8,000 374,600 46.825 1.699 1.670 1.704 1.681 1.699 221,337 1.6924 2.17%
2019-01-31 0 46.00 46.00 46.80 - - 0 0 - 1.663 1.663 1.692 - - 0 - 0.00%
2019-01-30 0 46.00 46.00 46.50 46.00 46.00 4,000 184,000 46.000 1.663 1.663 1.681 1.663 1.663 110,669 1.6626 0.44%
2019-01-29 0 45.80 45.10 47.00 45.80 46.35 14,000 645,700 46.121 1.655 1.630 1.699 1.655 1.675 387,340 1.6670 -1.08%
2019-01-28 0 46.30 46.30 47.40 46.00 46.20 92,000 4,235,000 46.033 1.673 1.673 1.713 1.663 1.670 2,545,376 1.6638 -0.96%
2019-01-25 0 46.75 46.00 47.50 46.75 46.75 2,000 93,500 46.750 1.690 1.663 1.717 1.690 1.690 55,334 1.6897 0.54%
2019-01-24 0 46.50 46.20 47.50 46.00 46.55 10,000 463,500 46.350 1.681 1.670 1.717 1.663 1.683 276,671 1.6753 -3.93%
2019-01-23 0 48.40 45.75 49.00 - - 0 0 - 1.749 1.654 1.771 - - 0 - 0.00%
2019-01-22 0 48.40 46.70 49.00 - - 0 0 - 1.749 1.688 1.771 - - 0 - 0.00%
2019-01-21 0 48.40 45.85 49.40 46.00 48.40 8,000 377,800 47.225 1.749 1.657 1.786 1.663 1.749 221,337 1.7069 5.22%
2019-01-18 0 46.00 45.00 51.00 - - 0 0 - 1.663 1.626 1.843 - - 0 - 0.00%
2019-01-17 0 46.00 45.05 47.20 - - 0 0 - 1.663 1.628 1.706 - - 0 - 0.00%
2019-01-16 0 46.00 44.90 46.50 - - 0 0 - 1.663 1.623 1.681 - - 0 - 0.00%
2019-01-15 0 46.00 45.00 51.00 46.00 46.00 2,000 92,000 46.000 1.663 1.626 1.843 1.663 1.663 55,334 1.6626 2.22%
2019-01-14 0 45.00 44.60 46.00 45.00 45.00 2,000 90,000 45.000 1.626 1.612 1.663 1.626 1.626 55,334 1.6265 0.00%
2019-01-11 0 45.00 44.95 45.30 44.85 45.00 14,290 642,247 44.944 1.626 1.625 1.637 1.621 1.626 395,363 1.6244 0.00%
2019-01-10 0 45.00 44.70 46.50 - - 0 0 - 1.626 1.616 1.681 - - 0 - 0.00%
2019-01-09 0 45.00 44.70 46.00 - - 0 0 - 1.626 1.616 1.663 - - 0 - 0.00%
2019-01-08 0 45.00 44.65 45.00 45.00 45.00 2,000 90,000 45.000 1.626 1.614 1.626 1.626 1.626 55,334 1.6265 -1.10%
2019-01-07 0 45.50 44.60 45.55 44.50 46.00 16,000 722,000 45.125 1.645 1.612 1.646 1.608 1.663 442,674 1.6310 2.36%
2019-01-04 0 44.45 44.45 45.50 44.45 44.45 8,000 355,600 44.450 1.607 1.607 1.645 1.607 1.607 221,337 1.6066 0.00%
2019-01-03 0 44.45 44.45 45.50 44.45 44.45 20,000 889,000 44.450 1.607 1.607 1.645 1.607 1.607 553,343 1.6066 0.00%
2019-01-02 0 44.45 44.45 45.50 44.45 44.45 2,000 88,900 44.450 1.607 1.607 1.645 1.607 1.607 55,334 1.6066 0.00%
2018-12-31 0 44.45 44.45 45.50 - - 0 0 - 1.607 1.607 1.645 - - 0 - 0.00%
2018-12-28 0 44.45 44.45 44.65 44.45 44.65 16,000 713,200 44.575 1.607 1.607 1.614 1.607 1.614 442,674 1.6111 -0.45%
2018-12-27 0 44.65 44.65 45.25 44.65 44.65 4,000 178,600 44.650 1.614 1.614 1.636 1.614 1.614 110,669 1.6138 0.00%
2018-12-24 0 44.65 44.60 53.00 44.65 44.65 4,000 178,600 44.650 1.614 1.612 1.916 1.614 1.614 110,669 1.6138 0.11%
2018-12-21 0 44.60 44.40 45.50 - - 35,000 1,561,000 44.600 1.612 1.605 1.645 - - 968,350 1.6120 0.00%
2018-12-20 0 44.60 44.50 45.50 44.60 44.60 10,000 446,000 44.600 1.612 1.608 1.645 1.612 1.612 276,671 1.6120 -0.22%
2018-12-19 0 44.70 44.70 45.50 - - 0 0 - 1.616 1.616 1.645 - - 0 - 0.45%
2018-12-18 0 44.50 44.50 45.20 - - 0 0 - 1.608 1.608 1.634 - - 0 - 0.00%
2018-12-17 0 44.50 44.50 45.40 - - 0 0 - 1.608 1.608 1.641 - - 0 - 0.00%
2018-12-14 0 44.50 44.20 45.00 44.50 44.50 12,000 534,000 44.500 1.608 1.598 1.626 1.608 1.608 332,006 1.6084 -0.22%
2018-12-13 0 44.60 44.00 45.10 44.45 44.60 14,000 623,100 44.507 1.612 1.590 1.630 1.607 1.612 387,340 1.6087 1.48%
2018-12-12 0 43.95 43.80 45.00 - - 16,000 703,200 43.950 1.589 1.583 1.626 - - 442,674 1.5885 0.00%
2018-12-11 0 43.95 43.45 45.00 43.40 43.95 14,000 608,800 43.486 1.589 1.570 1.626 1.569 1.589 387,340 1.5717 1.03%
2018-12-10 0 43.50 43.30 44.70 43.45 43.55 16,000 696,000 43.500 1.572 1.565 1.616 1.570 1.574 442,674 1.5723 0.00%
2018-12-07 0 43.50 43.50 45.00 43.50 44.00 12,000 527,000 43.917 1.572 1.572 1.626 1.572 1.590 332,006 1.5873 -0.46%
2018-12-06 0 43.70 43.50 44.90 - - 0 0 - 1.579 1.572 1.623 - - 0 - 0.00%
2018-12-05 0 43.70 43.50 44.90 - - 605 26,075 43.099 1.579 1.572 1.623 - - 16,739 1.5578 0.00%
2018-12-04 0 43.70 43.50 50.00 - - 0 0 - 1.579 1.572 1.807 - - 0 - 0.00%
2018-12-03 0 43.70 43.70 47.00 - - 1 47 47.000 1.579 1.579 1.699 - - 28 1.6988 0.46%
2018-11-30 0 43.50 43.50 46.00 - - 0 0 - 1.572 1.572 1.663 - - 0 - 0.00%
2018-11-29 0 43.50 43.50 46.00 - - 0 0 - 1.572 1.572 1.663 - - 0 - 0.00%
2018-11-28 0 43.50 43.50 - - - 0 0 - 1.572 1.572 - - - 0 - 0.00%
2018-11-27 0 43.50 43.50 - - - 0 0 - 1.572 1.572 - - - 0 - 0.00%
2018-11-26 0 43.50 43.30 45.00 43.50 43.50 4,000 174,000 43.500 1.572 1.565 1.626 1.572 1.572 110,669 1.5723 -1.14%
2018-11-23 0 44.00 43.00 44.60 43.90 44.00 4,000 175,800 43.950 1.590 1.554 1.612 1.587 1.590 110,669 1.5885 1.15%
2018-11-22 0 43.50 43.00 45.20 - - 0 0 - 1.572 1.554 1.634 - - 0 - 0.00%
2018-11-21 0 43.50 43.00 - - - 0 0 - 1.572 1.554 - - - 0 - 0.00%
2018-11-20 0 43.50 43.00 43.90 42.05 43.50 8,000 345,100 43.138 1.572 1.554 1.587 1.520 1.572 221,337 1.5592 -1.14%
2018-11-19 0 44.00 43.50 45.20 - - 0 0 - 1.590 1.572 1.634 - - 0 - 0.00%
2018-11-16 0 44.00 43.50 - - - 0 0 - 1.590 1.572 - - - 0 - 0.00%
2018-11-15 0 44.00 43.80 45.20 - - 0 0 - 1.590 1.583 1.634 - - 0 - 0.00%
2018-11-14 0 44.00 43.10 45.00 44.00 44.00 5,112 223,426 43.706 1.590 1.558 1.626 1.590 1.590 141,434 1.5797 4.51%
2018-11-13 0 42.10 42.10 - - - 0 0 - 1.522 1.522 - - - 0 - 0.24%
2018-11-12 0 42.00 42.00 44.00 42.00 43.75 4,000 171,500 42.875 1.518 1.518 1.590 1.518 1.581 110,669 1.5497 -1.18%
2018-11-09 0 42.50 41.85 - 41.85 42.50 6,000 252,400 42.067 1.536 1.513 - 1.513 1.536 166,003 1.5205 1.55%
2018-11-08 0 41.85 41.00 43.75 - - 0 0 - 1.513 1.482 1.581 - - 0 - 0.00%
2018-11-07 0 41.85 41.00 43.75 41.85 41.85 2,000 83,700 41.850 1.513 1.482 1.581 1.513 1.513 55,334 1.5126 2.07%
2018-11-06 0 41.00 41.00 43.75 - - 0 0 - 1.482 1.482 1.581 - - 0 - 0.00%
2018-11-05 0 41.00 40.80 43.50 - - 0 0 - 1.482 1.475 1.572 - - 0 - 0.00%
2018-11-02 0 41.00 41.00 43.75 - - 1 43 43.000 1.482 1.482 1.581 - - 28 1.5542 0.00%
2018-11-01 0 41.00 41.00 43.75 - - 1 39 39.000 1.482 1.482 1.581 - - 28 1.4096 0.00%
2018-10-31 0 41.00 40.80 43.75 - - 0 0 - 1.482 1.475 1.581 - - 0 - 0.00%
2018-10-30 0 41.00 41.00 42.00 41.00 41.00 4,002 164,087 41.001 1.482 1.482 1.518 1.482 1.482 110,724 1.4819 -0.97%
2018-10-29 0 41.40 41.00 43.95 - - 2 87 43.500 1.496 1.482 1.589 - - 55 1.5723 0.00%
2018-10-26 0 41.40 40.80 43.50 41.40 41.40 2,000 82,800 41.400 1.496 1.475 1.572 1.496 1.496 55,334 1.4964 0.24%
2018-10-25 0 41.30 41.20 42.40 40.25 42.10 10,000 415,500 41.550 1.493 1.489 1.533 1.455 1.522 276,671 1.5018 -2.59%
2018-10-24 0 42.40 42.10 43.55 42.00 42.40 14,600 615,360 42.148 1.533 1.522 1.574 1.518 1.533 403,940 1.5234 -3.09%
2018-10-23 0 43.75 42.75 43.75 43.75 43.75 6,000 262,500 43.750 1.581 1.545 1.581 1.581 1.581 166,003 1.5813 0.00%
2018-10-22 0 43.75 43.75 45.00 43.50 44.00 4,000 175,000 43.750 1.581 1.581 1.626 1.572 1.590 110,669 1.5813 -2.78%
2018-10-19 0 45.00 43.10 46.00 - - 0 0 - 1.626 1.558 1.663 - - 0 - 0.00%
2018-10-18 0 45.00 43.10 45.00 - - 0 0 - 1.626 1.558 1.626 - - 0 - 0.00%
2018-10-16 0 45.00 43.10 46.85 - - 0 0 - 1.626 1.558 1.693 - - 0 - 0.00%
2018-10-15 0 45.00 44.00 45.00 45.00 45.00 2,000 90,000 45.000 1.626 1.590 1.626 1.626 1.626 55,334 1.6265 0.00%
2018-10-12 0 45.00 45.00 46.00 44.80 45.00 16,450 739,110 44.931 1.626 1.626 1.663 1.619 1.626 455,124 1.6240 2.27%
2018-10-11 0 44.00 44.00 44.60 44.00 44.80 32,000 1,423,100 44.472 1.590 1.590 1.612 1.590 1.619 885,348 1.6074 -2.22%
2018-10-10 0 45.00 44.80 45.20 45.00 45.00 42,000 1,890,000 45.000 1.626 1.619 1.634 1.626 1.626 1,162,019 1.6265 0.00%
2018-10-09 0 45.00 44.80 45.00 45.00 45.00 36,000 1,620,000 45.000 1.626 1.619 1.626 1.626 1.626 996,017 1.6265 0.00%
2018-10-08 0 45.00 44.50 45.10 44.90 45.00 92,000 4,138,500 44.984 1.626 1.608 1.630 1.623 1.626 2,545,376 1.6259 0.22%
2018-10-05 0 44.90 44.00 44.90 - - 0 0 - 1.623 1.590 1.623 - - 0 - -0.11%
2018-10-04 0 44.95 44.20 44.95 - - 0 0 - 1.625 1.598 1.625 - - 0 - -0.11%
2018-10-03 0 45.00 44.80 45.00 45.00 45.70 10,000 451,600 45.160 1.626 1.619 1.626 1.626 1.652 276,671 1.6323 -2.17%
2018-10-02 0 46.00 45.00 46.00 - - 0 0 - 1.663 1.626 1.663 - - 0 - 0.00%
2018-09-28 0 46.00 44.50 46.00 - - 800 35,360 44.200 1.663 1.608 1.663 - - 22,134 1.5976 0.00%
2018-09-27 0 46.00 45.00 46.00 46.00 46.00 2,000 92,000 46.000 1.663 1.626 1.663 1.663 1.663 55,334 1.6626 0.00%
2018-09-26 0 46.00 45.00 46.00 - - 0 0 - 1.663 1.626 1.663 - - 0 - 0.00%
2018-09-24 0 46.00 45.00 46.50 - - 0 0 - 1.663 1.626 1.681 - - 0 - 0.00%
2018-09-21 0 46.00 45.00 46.80 - - 0 0 - 1.663 1.626 1.692 - - 0 - 0.00%
2018-09-20 0 46.00 45.00 46.80 46.00 46.00 6,000 276,000 46.000 1.663 1.626 1.692 1.663 1.663 166,003 1.6626 0.00%
2018-09-19 0 46.00 45.90 46.80 46.00 46.00 4,000 184,000 46.000 1.663 1.659 1.692 1.663 1.663 110,669 1.6626 0.00%
2018-09-18 0 46.00 45.50 46.50 - - 0 0 - 1.663 1.645 1.681 - - 0 - 0.00%
2018-09-17 0 46.00 45.30 46.80 - - 0 0 - 1.663 1.637 1.692 - - 0 - 0.00%
2018-09-14 0 46.00 45.80 46.80 46.00 46.00 22,000 1,012,000 46.000 1.663 1.655 1.692 1.663 1.663 608,677 1.6626 -1.81%
2018-09-13 0 46.85 46.40 46.85 - - 0 0 - 1.693 1.677 1.693 - - 0 - 0.00%
2018-09-12 0 46.85 45.80 46.85 - - 0 0 - 1.693 1.655 1.693 - - 0 - 0.00%
2018-09-11 0 46.85 44.95 46.85 - - 0 0 - 1.693 1.625 1.693 - - 0 - 0.00%
2018-09-10 0 46.85 45.00 47.45 - - 0 0 - 1.693 1.626 1.715 - - 0 - 0.00%
2018-09-07 0 46.85 44.60 47.50 - - 0 0 - 1.693 1.612 1.717 - - 0 - 0.00%
2018-09-06 0 46.85 46.50 46.85 46.85 46.85 2,000 93,700 46.850 1.693 1.681 1.693 1.693 1.693 55,334 1.6933 -0.32%
2018-09-05 0 47.00 46.50 47.80 47.00 47.00 2,000 94,000 47.000 1.699 1.681 1.728 1.699 1.699 55,334 1.6988 -1.78%
2018-09-04 0 47.85 47.00 47.90 - - 0 0 - 1.729 1.699 1.731 - - 0 - 0.00%
2018-09-03 0 47.85 47.00 47.85 - - 0 0 - 1.729 1.699 1.729 - - 0 - -0.00%
2018-08-31 0 48.00 47.00 48.00 - - 0 0 - 1.729 1.693 1.729 - - 0 - 0.00%
2018-08-30 0 48.00 47.00 48.00 48.00 48.00 3,289 158,903 48.313 1.729 1.693 1.729 1.729 1.729 91,282 1.7408 -2.04%
2018-08-29 0 49.00 45.00 49.00 - - 305 13,618 44.649 1.766 1.621 1.766 - - 8,465 1.6088 0.00%
2018-08-28 0 49.00 48.00 49.00 - - 0 0 - 1.766 1.729 1.766 - - 0 - 0.00%
2018-08-27 0 49.00 46.50 49.00 - - 0 0 - 1.766 1.675 1.766 - - 0 - 0.00%
2018-08-24 0 49.00 46.10 49.00 - - 0 0 - 1.766 1.661 1.766 - - 0 - 0.00%
2018-08-23 0 49.00 47.80 49.00 - - 0 0 - 1.766 1.722 1.766 - - 0 - 0.00%
2018-08-22 0 49.00 46.00 49.00 - - 0 0 - 1.766 1.657 1.766 - - 0 - 0.00%
2018-08-21 0 49.00 46.00 49.00 - - 0 0 - 1.766 1.657 1.766 - - 0 - 0.00%
2018-08-20 0 49.00 46.00 49.00 - - 0 0 - 1.766 1.657 1.766 - - 0 - 0.00%
2018-08-17 0 49.00 46.30 49.00 - - 0 0 - 1.766 1.668 1.766 - - 0 - 0.00%
2018-08-16 0 49.00 46.30 49.00 - - 0 0 - 1.766 1.668 1.766 - - 0 - 0.00%
2018-08-15 0 49.00 47.00 50.00 - - 0 0 - 1.766 1.693 1.802 - - 0 - 0.00%
2018-08-14 0 49.00 47.80 50.00 - - 0 0 - 1.766 1.722 1.802 - - 0 - 0.00%
2018-08-13 0 49.00 47.00 50.00 - - 0 0 - 1.766 1.693 1.802 - - 0 - 0.00%
2018-08-10 0 49.00 47.50 50.00 - - 0 0 - 1.766 1.711 1.802 - - 0 - 0.00%
2018-08-09 0 49.00 48.50 49.50 49.00 49.00 2,000 98,000 49.000 1.766 1.748 1.784 1.766 1.766 55,508 1.7655 -1.01%
2018-08-08 0 49.50 48.50 49.50 50.00 50.00 25,000 1,249,500 49.980 1.784 1.748 1.784 1.802 1.802 693,846 1.8008 3.13%
2018-08-07 0 48.00 47.55 49.00 - - 0 0 - 1.729 1.713 1.766 - - 0 - 0.00%
2018-08-06 0 48.00 47.50 49.00 - - 0 0 - 1.729 1.711 1.766 - - 0 - 0.00%
2018-08-03 0 48.00 47.50 48.50 - - 0 0 - 1.729 1.711 1.748 - - 0 - 0.00%
2018-08-02 0 48.00 47.10 48.00 - - 0 0 - 1.729 1.697 1.729 - - 0 - -2.04%
2018-08-01 0 49.00 47.50 49.00 - - 0 0 - 1.766 1.711 1.766 - - 0 - 0.00%
2018-07-31 0 49.00 48.50 49.50 49.00 49.00 8,000 392,000 49.000 1.766 1.748 1.784 1.766 1.766 222,031 1.7655 1.03%
2018-07-30 0 48.50 44.80 49.50 - - 61 2,708 44.393 1.748 1.614 1.784 - - 1,693 1.5995 0.00%
2018-07-27 0 48.50 47.50 49.20 - - 0 0 - 1.748 1.711 1.773 - - 0 - 0.00%
2018-07-26 0 48.50 48.00 49.00 48.50 48.50 6,200 300,520 48.471 1.748 1.729 1.766 1.748 1.748 172,074 1.7465 0.00%
2018-07-25 0 48.50 48.20 49.00 - - 0 0 - 1.748 1.737 1.766 - - 0 - 0.00%
2018-07-24 0 48.50 48.00 49.00 - - 0 0 - 1.748 1.729 1.766 - - 0 - 0.00%
2018-07-23 0 48.50 48.00 49.00 48.50 48.50 10,000 485,000 48.500 1.748 1.729 1.766 1.748 1.748 277,539 1.7475 0.00%
2018-07-20 0 48.50 48.00 49.20 48.50 48.50 10,056 487,665 48.495 1.748 1.729 1.773 1.748 1.748 279,093 1.7473 0.00%
2018-07-19 0 48.50 48.00 49.00 48.50 48.50 22,000 1,067,000 48.500 1.748 1.729 1.766 1.748 1.748 610,585 1.7475 1.04%
2018-07-18 0 48.00 47.80 48.50 48.00 48.00 26,000 1,246,000 47.923 1.729 1.722 1.748 1.729 1.729 721,600 1.7267 1.05%
2018-07-17 0 47.50 47.50 49.50 47.50 47.50 40,000 1,900,000 47.500 1.711 1.711 1.784 1.711 1.711 1,110,154 1.7115 0.00%
2018-07-16 0 47.50 47.00 47.50 - - 0 0 - 1.711 1.693 1.711 - - 0 - -0.21%
2018-07-13 0 47.60 47.00 48.00 - - 0 0 - 1.715 1.693 1.729 - - 0 - 0.00%
2018-07-12 0 47.60 47.30 48.50 - - 0 0 - 1.715 1.704 1.748 - - 0 - 0.00%
2018-07-11 0 47.60 47.50 48.00 47.60 47.60 2,000 95,200 47.600 1.715 1.711 1.729 1.715 1.715 55,508 1.7151 -0.83%
2018-07-10 0 48.00 47.50 48.50 48.00 48.00 2,000 96,000 48.000 1.729 1.711 1.748 1.729 1.729 55,508 1.7295 0.00%
2018-07-09 0 48.00 47.20 48.00 - - 0 0 - 1.729 1.701 1.729 - - 0 - 0.00%
2018-07-06 0 48.00 47.40 48.00 - - 0 0 - 1.729 1.708 1.729 - - 0 - -0.83%
2018-07-05 0 48.40 48.10 48.40 48.50 48.50 2,000 97,000 48.500 1.744 1.733 1.744 1.748 1.748 55,508 1.7475 -0.21%
2018-07-04 0 48.50 48.50 49.50 48.50 48.70 6,000 291,400 48.567 1.748 1.748 1.784 1.748 1.755 166,523 1.7499 0.00%
2018-07-03 0 48.50 48.50 48.90 48.50 49.00 8,000 389,000 48.625 1.748 1.748 1.762 1.748 1.766 222,031 1.7520 -1.02%
2018-06-29 0 49.00 47.90 49.00 49.00 49.00 8,000 389,000 48.625 1.766 1.726 1.766 1.766 1.766 222,031 1.7520 -1.41%
2018-06-28 0 49.70 48.80 49.70 - - 0 0 - 1.791 1.758 1.791 - - 0 - -0.20%
2018-06-27 0 49.80 48.50 49.80 - - 0 0 - 1.794 1.748 1.794 - - 0 - 0.00%
2018-06-26 0 49.80 49.00 49.80 - - 0 0 - 1.794 1.766 1.794 - - 0 - -0.40%
2018-06-25 0 50.00 48.95 50.50 50.00 50.00 2,000 100,000 50.000 1.802 1.764 1.820 1.802 1.802 55,508 1.8016 0.00%
2018-06-22 0 50.00 49.80 50.00 50.00 50.00 344,000 17,132,000 49.802 1.802 1.794 1.802 1.802 1.802 9,547,328 1.7944 0.00%
2018-06-21 0 50.00 49.80 50.00 50.00 50.00 4,000 200,000 50.000 1.802 1.794 1.802 1.802 1.802 111,015 1.8016 0.00%
2018-06-20 0 50.00 49.85 50.20 49.80 50.00 20,000 996,800 49.840 1.802 1.796 1.809 1.794 1.802 555,077 1.7958 0.40%
2018-06-19 0 49.80 49.80 50.25 49.70 50.30 18,000 898,100 49.894 1.794 1.794 1.811 1.791 1.812 499,569 1.7977 -0.40%
2018-06-15 0 50.00 49.80 50.40 - - 0 0 - 1.802 1.794 1.816 - - 0 - 0.00%
2018-06-14 0 50.00 49.80 50.40 - - 0 0 - 1.802 1.794 1.816 - - 0 - 0.00%
2018-06-13 0 50.00 49.80 50.50 - - 0 0 - 1.802 1.794 1.820 - - 0 - 0.00%
2018-06-12 0 50.00 49.85 50.20 49.60 50.20 30,000 1,494,600 49.820 1.802 1.796 1.809 1.787 1.809 832,616 1.7951 0.20%
2018-06-11 0 49.90 49.90 50.50 49.80 50.00 13,452 671,038 49.884 1.798 1.798 1.820 1.794 1.802 373,345 1.7974 0.20%
2018-06-08 0 49.80 49.80 50.50 49.80 50.00 10,000 499,600 49.960 1.794 1.794 1.820 1.794 1.802 277,539 1.8001 -0.40%
2018-06-07 0 50.00 49.80 50.10 50.00 50.00 7,960 396,424 49.802 1.802 1.794 1.805 1.802 1.802 220,921 1.7944 0.00%
2018-06-06 0 50.00 49.80 50.05 - - 0 0 - 1.802 1.794 1.803 - - 0 - 0.00%
2018-06-05 0 50.00 49.50 50.05 50.00 50.00 8,000 400,000 50.000 1.802 1.784 1.803 1.802 1.802 222,031 1.8016 0.00%
2018-06-04 0 50.00 49.50 50.05 50.00 50.00 2,000 100,000 50.000 1.802 1.784 1.803 1.802 1.802 55,508 1.8016 0.00%
2018-06-01 0 50.00 49.50 50.05 50.00 50.00 11,000 549,700 49.973 1.802 1.784 1.803 1.802 1.802 305,292 1.8006 0.00%
2018-05-31 0 50.00 49.25 50.10 50.00 50.00 6,000 300,000 50.000 1.802 1.775 1.805 1.802 1.802 166,523 1.8016 0.20%
2018-05-30 0 49.90 49.15 50.00 49.90 49.90 2,000 99,800 49.900 1.798 1.771 1.802 1.798 1.798 55,508 1.7979 0.20%
2018-05-29 0 49.80 49.05 50.00 49.45 49.80 16,000 795,500 49.719 1.794 1.767 1.802 1.782 1.794 444,062 1.7914 1.22%
2018-05-28 0 49.20 48.70 50.00 48.90 49.20 18,000 883,600 49.089 1.773 1.755 1.802 1.762 1.773 499,569 1.7687 0.61%
2018-05-25 0 48.90 48.45 49.00 48.40 48.90 36,000 1,756,000 48.778 1.762 1.746 1.766 1.744 1.762 999,139 1.7575 1.03%
2018-05-24 0 48.40 47.80 49.00 - - 0 0 - 1.744 1.722 1.766 - - 0 - 0.00%
2018-05-23 0 48.40 48.20 48.40 48.20 48.40 6,000 289,800 48.300 1.744 1.737 1.744 1.737 1.744 166,523 1.7403 -0.62%
2018-05-21 0 48.70 48.20 48.70 - - 0 0 - 1.755 1.737 1.755 - - 0 - -0.20%
2018-05-18 0 48.80 48.00 48.80 - - 0 0 - 1.758 1.729 1.758 - - 0 - 0.00%
2018-05-17 0 48.80 48.00 48.80 - - 0 0 - 1.758 1.729 1.758 - - 0 - -0.20%
2018-05-16 0 48.90 48.10 48.90 - - 0 0 - 1.762 1.733 1.762 - - 0 - -0.41%
2018-05-15 0 49.10 49.00 49.10 49.20 49.20 4,000 196,800 49.200 1.769 1.766 1.769 1.773 1.773 111,015 1.7727 -0.20%
2018-05-14 0 49.20 48.50 49.20 - - 0 0 - 1.773 1.748 1.773 - - 0 - -1.20%
2018-05-11 0 49.80 48.70 49.80 - - 0 0 - 1.794 1.755 1.794 - - 0 - -0.40%
2018-05-10 0 50.00 48.80 50.00 - - 0 0 - 1.802 1.758 1.802 - - 0 - 0.00%
2018-05-09 0 50.00 49.00 50.00 50.00 50.00 5,000 248,000 49.600 1.802 1.766 1.802 1.802 1.802 138,769 1.7871 0.00%
2018-05-08 0 50.00 50.00 50.25 50.00 50.00 20,582 1,028,518 49.972 1.802 1.802 1.811 1.802 1.802 571,230 1.8005 0.00%
2018-05-07 0 50.00 49.95 50.50 50.00 50.00 2,000 100,000 50.000 1.802 1.800 1.820 1.802 1.802 55,508 1.8016 0.00%
2018-05-04 0 50.00 49.50 50.25 50.00 50.00 18,042 898,062 49.776 1.802 1.784 1.811 1.802 1.802 500,735 1.7935 0.00%
2018-05-03 0 50.00 49.50 51.00 49.60 50.00 10,000 498,400 49.840 1.802 1.784 1.838 1.787 1.802 277,539 1.7958 1.01%
2018-05-02 0 49.50 49.50 49.70 - - 0 0 - 1.784 1.784 1.791 - - 0 - 0.10%
2018-04-30 0 49.45 49.45 49.80 49.45 49.45 3,000 148,000 49.333 1.782 1.782 1.794 1.782 1.782 83,262 1.7775 0.00%
2018-04-27 0 49.45 49.45 49.75 49.45 49.45 2,000 98,900 49.450 1.782 1.782 1.793 1.782 1.782 55,508 1.7817 0.10%
2018-04-26 0 49.40 49.40 49.80 49.40 49.40 12,000 592,800 49.400 1.780 1.780 1.794 1.780 1.780 333,046 1.7799 0.00%
2018-04-25 0 49.40 49.40 49.50 48.95 49.45 46,000 2,270,950 49.368 1.780 1.780 1.784 1.764 1.782 1,276,678 1.7788 5.11%
2018-04-24 0 47.00 46.00 49.45 47.00 47.00 2,000 94,000 47.000 1.693 1.657 1.782 1.693 1.693 55,508 1.6935 0.43%
2018-04-23 0 46.80 43.30 46.80 47.00 47.00 8,112 379,952 46.838 1.686 1.560 1.686 1.693 1.693 225,139 1.6876 -0.53%
2018-04-20 0 47.05 47.05 49.00 - - 0 0 - 1.695 1.695 1.766 - - 0 - 0.00%
2018-04-19 0 47.05 47.05 49.00 - - 0 0 - 1.695 1.695 1.766 - - 0 - 0.11%
2018-04-18 0 47.00 46.65 47.45 47.00 47.05 12,000 564,100 47.008 1.693 1.681 1.710 1.693 1.695 333,046 1.6938 -1.05%
2018-04-17 0 47.50 47.35 48.50 47.50 47.50 2,000 95,000 47.500 1.711 1.706 1.748 1.711 1.711 55,508 1.7115 -2.06%
2018-04-16 0 48.50 47.50 48.50 - - 0 0 - 1.748 1.711 1.748 - - 0 - -0.92%
2018-04-13 0 48.95 47.30 48.95 - - 0 0 - 1.764 1.704 1.764 - - 0 - 0.00%
2018-04-12 0 48.95 48.00 48.95 49.00 49.60 8,000 393,200 49.150 1.764 1.729 1.764 1.766 1.787 222,031 1.7709 0.62%
2018-04-11 0 48.65 47.05 49.00 48.65 48.65 4,000 194,600 48.650 1.753 1.695 1.766 1.753 1.753 111,015 1.7529 0.00%
2018-04-10 0 51.00 50.00 51.00 - - 0 0 - 1.753 1.719 1.753 - - 0 - 0.00%
2018-04-09 0 51.00 50.00 51.00 51.00 51.00 2,000 102,000 51.000 1.753 1.719 1.753 1.753 1.753 58,189 1.7529 0.99%
2018-04-06 0 50.50 50.00 51.00 50.40 50.50 22,000 1,109,600 50.436 1.736 1.719 1.753 1.732 1.736 640,079 1.7335 1.00%
2018-04-04 0 50.00 49.60 50.50 50.00 50.00 10,000 500,000 50.000 1.719 1.705 1.736 1.719 1.719 290,945 1.7185 -0.99%
2018-04-03 0 50.50 50.10 50.50 50.50 50.50 22,000 1,111,000 50.500 1.736 1.722 1.736 1.736 1.736 640,079 1.7357 0.20%
2018-03-29 0 50.40 50.00 50.50 50.00 50.40 16,000 801,600 50.100 1.732 1.719 1.736 1.719 1.732 465,512 1.7220 0.90%
2018-03-28 0 49.95 49.00 49.95 - - 0 0 - 1.717 1.684 1.717 - - 0 - 0.00%
2018-03-27 0 49.95 49.70 50.25 49.95 49.95 16,000 800,000 50.000 1.717 1.708 1.727 1.717 1.717 465,512 1.7185 2.04%
2018-03-26 0 48.95 47.65 50.15 48.95 48.95 2,000 97,900 48.950 1.682 1.638 1.724 1.682 1.682 58,189 1.6824 1.35%
2018-03-23 0 48.30 48.00 49.50 48.30 48.30 2,000 96,600 48.300 1.660 1.650 1.701 1.660 1.660 58,189 1.6601 -1.43%
2018-03-22 0 49.00 48.00 49.00 - - 0 0 - 1.684 1.650 1.684 - - 0 - -2.00%
2018-03-21 0 50.00 48.00 50.10 - - 0 0 - 1.719 1.650 1.722 - - 0 - 0.00%
2018-03-20 0 50.00 48.00 50.00 - - 0 0 - 1.719 1.650 1.719 - - 0 - 0.00%
2018-03-19 0 50.00 48.00 50.00 - - 0 0 - 1.719 1.650 1.719 - - 0 - 0.00%
2018-03-16 0 50.00 48.00 50.10 - - 0 0 - 1.719 1.650 1.722 - - 0 - 0.00%
2018-03-15 0 50.00 48.00 50.30 50.00 50.00 10,000 500,000 50.000 1.719 1.650 1.729 1.719 1.719 290,945 1.7185 0.00%
2018-03-14 0 50.00 48.80 50.20 49.50 50.00 30,000 1,494,700 49.823 1.719 1.677 1.725 1.701 1.719 872,835 1.7125 0.00%
2018-03-13 0 50.00 49.00 50.00 49.00 50.00 54,000 2,678,100 49.594 1.719 1.684 1.719 1.684 1.719 1,571,102 1.7046 2.04%
2018-03-12 0 49.00 47.85 49.00 49.00 49.00 2,000 98,000 49.000 1.684 1.645 1.684 1.684 1.684 58,189 1.6842 0.00%
2018-03-09 0 49.00 48.00 49.05 - - 0 0 - 1.684 1.650 1.686 - - 0 - 0.00%
2018-03-08 0 49.00 - 49.10 - - 0 0 - 1.684 - 1.688 - - 0 - 0.00%
2018-03-07 0 49.00 37.15 49.15 - - 0 0 - 1.684 1.277 1.689 - - 0 - 0.00%
2018-03-06 0 49.00 - 49.00 - - 0 0 - 1.684 - 1.684 - - 0 - 0.00%
2018-03-05 0 49.00 44.05 49.25 - - 0 0 - 1.684 1.514 1.693 - - 0 - 0.00%
2018-03-02 0 49.00 48.20 49.00 - - 0 0 - 1.684 1.657 1.684 - - 0 - 0.00%
2018-03-01 0 49.00 - 49.10 49.00 49.00 12,000 588,000 49.000 1.684 - 1.688 1.684 1.684 349,134 1.6842 -0.41%
2018-02-28 0 49.20 48.60 49.30 49.20 49.20 12,400 609,680 49.168 1.691 1.670 1.694 1.691 1.691 360,772 1.6899 0.41%
2018-02-27 0 49.00 48.60 49.40 49.00 49.00 4,000 196,000 49.000 1.684 1.670 1.698 1.684 1.684 116,378 1.6842 -0.61%
2018-02-26 0 49.30 48.60 49.40 49.10 49.30 14,000 688,800 49.200 1.694 1.670 1.698 1.688 1.694 407,323 1.6910 1.65%
2018-02-23 0 48.50 48.35 48.95 48.35 48.50 4,000 193,700 48.425 1.667 1.662 1.682 1.662 1.667 116,378 1.6644 0.31%
2018-02-22 0 48.35 48.35 49.00 48.25 48.30 6,000 289,700 48.283 1.662 1.662 1.684 1.658 1.660 174,567 1.6595 0.73%
2018-02-21 0 48.00 47.50 48.45 48.00 48.00 2,000 96,000 48.000 1.650 1.633 1.665 1.650 1.650 58,189 1.6498 0.31%
2018-02-20 0 47.85 47.35 48.00 47.35 47.85 20,000 948,800 47.440 1.645 1.627 1.650 1.627 1.645 581,890 1.6305 1.06%
2018-02-15 0 47.35 47.35 48.00 47.20 47.50 18,000 852,600 47.367 1.627 1.627 1.650 1.622 1.633 523,701 1.6280 -1.15%
2018-02-14 0 47.90 47.05 48.00 47.60 47.90 14,000 668,500 47.750 1.646 1.617 1.650 1.636 1.646 407,323 1.6412 0.63%
2018-02-13 0 47.60 47.00 47.85 47.00 47.60 12,000 567,100 47.258 1.636 1.615 1.645 1.615 1.636 349,134 1.6243 2.15%
2018-02-12 0 46.60 46.00 46.95 46.50 46.50 10,000 465,000 46.500 1.602 1.581 1.614 1.598 1.598 290,945 1.5982 0.22%
2018-02-09 0 46.50 46.50 46.90 46.00 46.30 28,000 1,290,800 46.100 1.598 1.598 1.612 1.581 1.591 814,646 1.5845 0.00%
2018-02-08 0 46.50 46.50 47.00 46.50 46.70 20,248 941,832 46.515 1.598 1.598 1.615 1.598 1.605 589,105 1.5988 0.43%
2018-02-07 0 46.30 46.20 47.00 46.30 46.50 18,000 834,200 46.344 1.591 1.588 1.615 1.591 1.598 523,701 1.5929 0.65%
2018-02-06 0 46.00 45.80 46.00 46.00 47.30 22,000 1,025,200 46.600 1.581 1.574 1.581 1.581 1.626 640,079 1.6017 -3.56%
2018-02-05 0 47.70 46.40 48.10 47.00 48.00 21,000 999,200 47.581 1.639 1.595 1.653 1.615 1.650 610,984 1.6354 -0.62%
2018-02-02 0 48.00 47.70 48.25 47.70 48.00 8,000 382,800 47.850 1.650 1.639 1.658 1.639 1.650 232,756 1.6446 0.63%
2018-02-01 0 47.70 47.70 48.30 47.65 48.20 8,132 390,343 48.001 1.639 1.639 1.660 1.638 1.657 236,596 1.6498 -0.62%
2018-01-31 0 48.00 47.30 48.30 47.00 48.00 32,000 1,529,600 47.800 1.650 1.626 1.660 1.615 1.650 931,024 1.6429 3.56%
2018-01-30 0 46.35 46.30 47.00 46.35 47.00 10,000 467,800 46.780 1.593 1.591 1.615 1.593 1.615 290,945 1.6079 0.32%
2018-01-29 0 46.20 46.15 47.00 46.20 46.50 10,000 463,600 46.360 1.588 1.586 1.615 1.588 1.598 290,945 1.5934 -0.65%
2018-01-26 0 46.50 46.10 46.50 46.30 46.50 10,000 463,400 46.340 1.598 1.584 1.598 1.591 1.598 290,945 1.5927 0.00%
2018-01-25 0 46.50 46.40 47.50 46.50 46.50 2,000 93,000 46.500 1.598 1.595 1.633 1.598 1.598 58,189 1.5982 -1.06%
2018-01-24 0 47.00 46.80 48.00 47.00 48.00 20,000 944,000 47.200 1.615 1.609 1.650 1.615 1.650 581,890 1.6223 -1.98%
2018-01-23 0 47.95 47.60 48.00 47.10 48.00 34,000 1,620,600 47.665 1.648 1.636 1.650 1.619 1.650 989,213 1.6383 4.24%
2018-01-22 0 46.00 45.70 46.15 45.65 46.00 15,320 701,400 45.783 1.581 1.571 1.586 1.569 1.581 445,728 1.5736 0.44%
2018-01-19 0 45.80 45.80 46.15 - - 0 0 - 1.574 1.574 1.586 - - 0 - 0.00%
2018-01-18 0 45.80 45.50 45.90 45.50 45.80 10,000 456,500 45.650 1.574 1.564 1.578 1.564 1.574 290,945 1.5690 1.10%
2018-01-17 0 45.30 45.30 46.15 45.30 45.30 14,704 665,739 45.276 1.557 1.557 1.586 1.557 1.557 427,805 1.5562 0.00%
2018-01-16 0 45.30 45.30 46.15 45.30 45.30 10,000 453,000 45.300 1.557 1.557 1.586 1.557 1.557 290,945 1.5570 0.00%
2018-01-15 0 45.30 45.10 46.00 45.30 45.35 6,000 272,000 45.333 1.557 1.550 1.581 1.557 1.559 174,567 1.5581 0.11%
2018-01-12 0 45.25 45.25 46.10 45.25 45.25 2,000 90,500 45.250 1.555 1.555 1.584 1.555 1.555 58,189 1.5553 -0.77%
2018-01-11 0 45.60 45.30 46.10 45.60 45.65 10,000 456,100 45.610 1.567 1.557 1.584 1.567 1.569 290,945 1.5677 -0.22%
2018-01-10 0 45.70 45.70 46.20 45.60 46.20 28,000 1,289,000 46.036 1.571 1.571 1.588 1.567 1.588 814,646 1.5823 1.33%
2018-01-09 0 45.10 44.90 45.95 45.00 46.00 30,000 1,356,800 45.227 1.550 1.543 1.579 1.547 1.581 872,835 1.5545 0.00%
2018-01-08 0 45.10 45.10 45.35 45.00 45.55 8,600 389,230 45.259 1.550 1.550 1.559 1.547 1.566 250,213 1.5556 -0.66%
2018-01-05 0 45.40 45.40 45.95 45.40 46.00 26,000 1,186,400 45.631 1.560 1.560 1.579 1.560 1.581 756,457 1.5684 -0.22%
2018-01-04 0 45.50 45.10 46.00 45.50 45.55 4,000 182,100 45.525 1.564 1.550 1.581 1.564 1.566 116,378 1.5647 -1.09%
2018-01-03 0 46.00 45.25 46.50 46.00 46.00 4,000 184,000 46.000 1.581 1.555 1.598 1.581 1.581 116,378 1.5811 0.00%
2018-01-02 0 46.00 45.25 46.50 46.00 46.00 4,000 184,000 46.000 1.581 1.555 1.598 1.581 1.581 116,378 1.5811 1.10%
2017-12-29 0 45.50 44.95 46.00 44.85 45.50 20,704 931,228 44.978 1.564 1.545 1.581 1.542 1.564 602,372 1.5459 1.11%
2017-12-28 0 45.00 45.00 46.00 45.00 45.00 2,000 90,000 45.000 1.547 1.547 1.581 1.547 1.547 58,189 1.5467 0.00%
2017-12-27 0 45.00 44.70 45.50 44.75 46.00 64,000 2,876,400 44.944 1.547 1.536 1.564 1.538 1.581 1,862,047 1.5448 -2.17%
2017-12-22 0 46.00 44.60 46.50 46.00 46.00 2,000 92,000 46.000 1.581 1.533 1.598 1.581 1.581 58,189 1.5811 0.55%
2017-12-21 0 45.75 45.00 46.00 - - 0 0 - 1.572 1.547 1.581 - - 0 - 0.00%
2017-12-20 0 45.75 45.05 46.50 - - 0 0 - 1.572 1.548 1.598 - - 0 - 0.00%
2017-12-19 0 45.75 44.85 46.50 45.75 45.75 4,000 181,500 45.375 1.572 1.542 1.598 1.572 1.572 116,378 1.5596 0.00%
2017-12-18 0 45.75 44.50 46.60 45.75 45.75 2,000 91,500 45.750 1.572 1.529 1.602 1.572 1.572 58,189 1.5725 0.88%
2017-12-15 0 45.35 44.50 45.45 - - 0 0 - 1.559 1.529 1.562 - - 0 - 0.00%
2017-12-14 0 45.35 44.60 45.40 45.35 45.35 2,000 90,700 45.350 1.559 1.533 1.560 1.559 1.559 58,189 1.5587 1.00%
2017-12-13 0 44.90 44.70 45.95 - - 0 0 - 1.543 1.536 1.579 - - 0 - 0.00%
2017-12-12 0 44.90 44.50 45.50 44.90 44.90 2,000 89,800 44.900 1.543 1.529 1.564 1.543 1.543 58,189 1.5432 0.00%
2017-12-11 0 44.90 44.90 46.15 44.85 44.85 2,000 89,700 44.850 1.543 1.543 1.586 1.542 1.542 58,189 1.5415 -0.22%
2017-12-08 0 45.00 44.50 45.90 45.00 45.00 2,000 90,000 45.000 1.547 1.529 1.578 1.547 1.547 58,189 1.5467 0.00%
2017-12-07 0 45.00 44.40 46.00 - - 0 0 - 1.547 1.526 1.581 - - 0 - 0.00%
2017-12-06 0 45.00 44.60 47.55 44.95 45.05 14,000 630,000 45.000 1.547 1.533 1.634 1.545 1.548 407,323 1.5467 -1.10%
2017-12-05 0 45.50 45.20 46.00 - - 0 0 - 1.564 1.554 1.581 - - 0 - 0.00%
2017-12-04 0 45.50 45.25 46.50 - - 0 0 - 1.564 1.555 1.598 - - 0 - 0.00%
2017-12-01 0 45.50 45.10 46.50 - - 0 0 - 1.564 1.550 1.598 - - 0 - 0.00%
2017-11-30 0 45.50 45.25 46.50 - - 0 0 - 1.564 1.555 1.598 - - 0 - 0.00%
2017-11-29 0 45.50 45.25 46.00 45.50 46.25 24,000 1,093,500 45.563 1.564 1.555 1.581 1.564 1.590 698,268 1.5660 0.55%
2017-11-28 0 45.25 45.10 46.25 - - 0 0 - 1.555 1.550 1.590 - - 0 - 0.00%
2017-11-27 0 45.25 45.20 46.25 45.25 45.30 6,000 271,600 45.267 1.555 1.554 1.590 1.555 1.557 174,567 1.5559 0.00%
2017-11-24 0 45.25 45.10 46.10 45.25 45.30 10,000 452,800 45.280 1.555 1.550 1.584 1.555 1.557 290,945 1.5563 -0.55%
2017-11-23 0 45.50 45.05 47.90 - - 0 0 - 1.564 1.548 1.646 - - 0 - 0.00%
2017-11-22 0 45.50 45.05 47.90 - - 200 8,950 44.750 1.564 1.548 1.646 - - 5,819 1.5381 0.00%
2017-11-21 0 45.50 45.10 47.00 45.50 46.35 4,000 183,700 45.925 1.564 1.550 1.615 1.564 1.593 116,378 1.5785 0.66%
2017-11-20 0 45.20 45.20 46.35 45.10 46.00 4,582 208,273 45.455 1.554 1.554 1.593 1.550 1.581 133,311 1.5623 -1.74%
2017-11-17 0 46.00 45.10 47.00 46.00 46.20 7,032 323,768 46.042 1.581 1.550 1.615 1.581 1.588 204,592 1.5825 -0.43%
2017-11-16 0 46.20 46.10 47.00 46.20 46.40 8,000 370,200 46.275 1.588 1.584 1.615 1.588 1.595 232,756 1.5905 -1.70%
2017-11-15 0 47.00 46.40 47.00 - - 584 26,951 46.149 1.615 1.595 1.615 - - 16,991 1.5862 0.00%
2017-11-14 0 47.00 46.40 47.50 - - 132 6,072 46.000 1.615 1.595 1.633 - - 3,840 1.5811 0.00%
2017-11-13 0 47.00 46.40 47.30 46.95 47.00 4,000 187,900 46.975 1.615 1.595 1.626 1.614 1.615 116,378 1.6146 0.11%
2017-11-10 0 46.95 46.10 47.00 47.00 47.00 2,000 94,000 47.000 1.614 1.584 1.615 1.615 1.615 58,189 1.6154 -0.11%
2017-11-09 0 47.00 46.40 47.60 - - 12,000 564,000 47.000 1.615 1.595 1.636 - - 349,134 1.6154 0.00%
2017-11-08 0 47.00 46.75 47.50 - - 950 44,602 46.949 1.615 1.607 1.633 - - 27,640 1.6137 0.00%
2017-11-07 0 47.00 46.95 47.60 46.75 47.00 8,500 398,100 46.835 1.615 1.614 1.636 1.607 1.615 247,303 1.6098 0.43%
2017-11-06 0 46.80 46.80 47.95 46.65 46.65 2,000 93,300 46.650 1.609 1.609 1.648 1.603 1.603 58,189 1.6034 -0.21%
2017-11-03 0 46.90 46.70 47.60 - - 503 23,942 47.598 1.612 1.605 1.636 - - 14,635 1.6360 0.00%
2017-11-02 0 46.90 46.50 47.80 - - 0 0 - 1.612 1.598 1.643 - - 0 - 0.00%
2017-11-01 0 46.90 46.80 47.90 46.90 46.90 2,000 93,800 46.900 1.612 1.609 1.646 1.612 1.612 58,189 1.6120 -1.88%
2017-10-31 0 47.80 47.00 47.80 47.90 47.90 2,000 95,800 47.900 1.643 1.615 1.643 1.646 1.646 58,189 1.6464 -0.21%
2017-10-30 0 47.90 46.90 49.00 47.90 47.90 4,000 191,600 47.900 1.646 1.612 1.684 1.646 1.646 116,378 1.6464 0.00%
2017-10-27 0 47.90 47.00 47.90 47.90 47.90 4,000 191,600 47.900 1.646 1.615 1.646 1.646 1.646 116,378 1.6464 0.00%
2017-10-26 0 47.90 47.00 48.00 - - 0 0 - 1.646 1.615 1.650 - - 0 - 0.00%
2017-10-25 0 47.90 47.00 48.10 - - 0 0 - 1.646 1.615 1.653 - - 0 - 0.00%
2017-10-24 0 47.90 46.90 49.00 - - 0 0 - 1.646 1.612 1.684 - - 0 - 0.00%
2017-10-23 0 47.90 47.10 48.35 47.90 47.90 2,000 95,800 47.900 1.646 1.619 1.662 1.646 1.646 58,189 1.6464 0.00%
2017-10-20 0 47.90 47.05 48.50 47.90 47.90 4,000 191,600 47.900 1.646 1.617 1.667 1.646 1.646 116,378 1.6464 0.21%
2017-10-19 0 47.80 47.10 48.80 - - 0 0 - 1.643 1.619 1.677 - - 0 - 0.00%
2017-10-18 0 47.80 47.00 48.50 - - 0 0 - 1.643 1.615 1.667 - - 0 - 0.00%
2017-10-17 0 47.80 46.90 48.30 - - 136,000 6,500,800 47.800 1.643 1.612 1.660 - - 3,956,850 1.6429 0.00%
2017-10-16 0 47.80 47.30 48.20 - - 0 0 - 1.643 1.626 1.657 - - 0 - 0.00%
2017-10-13 0 47.80 47.00 48.70 47.80 47.90 4,000 191,400 47.850 1.643 1.615 1.674 1.643 1.646 116,378 1.6446 -1.04%
2017-10-12 0 48.30 48.00 49.00 48.30 48.30 2,000 96,600 48.300 1.660 1.650 1.684 1.660 1.660 58,189 1.6601 0.00%
2017-10-11 0 48.30 48.05 48.90 - - 0 0 - 1.660 1.652 1.681 - - 0 - 0.00%
2017-10-10 0 48.30 48.00 48.90 - - 0 0 - 1.660 1.650 1.681 - - 0 - 0.00%
2017-10-09 0 48.30 48.10 48.90 - - 0 0 - 1.660 1.653 1.681 - - 0 - 0.00%
2017-10-06 0 48.30 47.90 48.90 48.30 48.30 8,000 386,400 48.300 1.660 1.646 1.681 1.660 1.660 232,756 1.6601 -0.41%
2017-10-04 0 48.50 47.90 48.60 - - 0 0 - 1.667 1.646 1.670 - - 0 - 0.00%
2017-10-03 0 48.50 48.30 48.80 48.30 48.50 13,580 657,672 48.429 1.667 1.660 1.677 1.660 1.667 395,103 1.6646 0.41%
2017-09-29 0 48.30 47.25 48.30 48.40 48.40 10,580 511,956 48.389 1.660 1.624 1.660 1.664 1.664 307,820 1.6632 -0.21%
2017-09-28 0 48.40 48.10 48.40 - - 0 0 - 1.664 1.653 1.664 - - 0 - 0.00%
2017-09-27 0 48.40 47.20 48.40 - - 0 0 - 1.664 1.622 1.664 - - 0 - 0.00%
2017-09-26 0 48.40 46.90 48.80 48.35 48.40 11,800 567,600 48.102 1.664 1.612 1.677 1.662 1.664 343,315 1.6533 -0.21%
2017-09-25 0 48.50 46.90 48.50 48.50 48.50 6,000 291,000 48.500 1.667 1.612 1.667 1.667 1.667 174,567 1.6670 0.00%
2017-09-22 0 48.50 48.10 48.50 - - 0 0 - 1.667 1.653 1.667 - - 0 - 0.00%
2017-09-21 0 48.50 48.10 49.00 48.50 48.50 2,000 97,000 48.500 1.667 1.653 1.684 1.667 1.667 58,189 1.6670 1.46%
2017-09-20 0 47.80 47.80 48.80 - - 0 0 - 1.643 1.643 1.677 - - 0 - 0.10%
2017-09-19 0 47.75 47.60 48.50 47.75 47.75 4,000 191,000 47.750 1.641 1.636 1.667 1.641 1.641 116,378 1.6412 0.32%
2017-09-18 0 47.60 47.60 48.20 47.30 47.60 36,500 1,736,300 47.570 1.636 1.636 1.657 1.626 1.636 1,061,949 1.6350 0.00%
2017-09-15 0 47.60 47.40 50.50 47.60 47.65 4,000 190,500 47.625 1.636 1.629 1.736 1.636 1.638 116,378 1.6369 -0.10%
2017-09-14 0 47.65 47.45 48.20 47.45 47.65 6,000 285,200 47.533 1.638 1.631 1.657 1.631 1.638 174,567 1.6338 -0.10%
2017-09-13 0 47.70 47.45 47.70 - - 748 35,491 47.448 1.639 1.631 1.639 - - 21,763 1.6308 -0.42%
2017-09-12 0 47.90 47.50 48.00 47.90 48.50 8,000 384,800 48.100 1.646 1.633 1.650 1.646 1.667 232,756 1.6532 0.63%
2017-09-11 0 47.60 47.50 48.50 - - 0 0 - 1.636 1.633 1.667 - - 0 - 0.00%
2017-09-08 0 47.60 47.60 48.70 - - 0 0 - 1.636 1.636 1.674 - - 0 - 0.21%
2017-09-07 0 47.50 47.50 48.50 - - 0 0 - 1.633 1.633 1.667 - - 0 - 0.32%
2017-09-06 0 47.35 47.30 48.50 47.35 47.35 12,000 568,200 47.350 1.627 1.626 1.667 1.627 1.627 349,134 1.6275 -0.94%
2017-09-05 0 47.80 47.50 48.80 47.80 48.05 6,600 316,270 47.920 1.643 1.633 1.677 1.643 1.652 192,024 1.6470 -2.65%
2017-09-04 0 49.10 48.20 49.10 49.10 49.10 4,000 196,400 49.100 1.688 1.657 1.688 1.688 1.688 116,378 1.6876 -0.00%
2017-09-01 0 49.25 47.30 49.50 49.25 49.25 2,000 98,500 49.250 1.688 1.621 1.696 1.688 1.688 58,367 1.6876 0.00%
2017-08-31 0 49.25 48.50 49.25 - - 497 24,551 49.398 1.688 1.662 1.688 - - 14,504 1.6927 0.00%
2017-08-30 0 49.25 48.10 49.25 - - 0 0 - 1.688 1.648 1.688 - - 0 - 0.00%
2017-08-29 0 49.25 47.30 49.25 49.25 49.25 2,000 98,500 49.250 1.688 1.621 1.688 1.688 1.688 58,367 1.6876 0.00%
2017-08-28 0 49.25 48.10 49.50 49.10 49.25 18,000 885,400 49.189 1.688 1.648 1.696 1.682 1.688 525,301 1.6855 1.55%
2017-08-25 0 48.50 47.50 49.35 - - 0 0 - 1.662 1.628 1.691 - - 0 - 0.00%
2017-08-24 0 48.50 47.80 49.50 - - 0 0 - 1.662 1.638 1.696 - - 0 - 0.00%
2017-08-22 0 48.50 48.50 50.50 48.50 48.50 2,000 97,000 48.500 1.662 1.662 1.730 1.662 1.662 58,367 1.6619 0.00%
2017-08-21 0 48.50 47.55 48.70 - - 0 0 - 1.662 1.629 1.669 - - 0 - 0.00%
2017-08-18 0 48.50 48.05 49.50 - - 0 0 - 1.662 1.646 1.696 - - 0 - 0.00%
2017-08-17 0 48.50 48.00 48.80 48.50 48.50 2,000 97,000 48.500 1.662 1.645 1.672 1.662 1.662 58,367 1.6619 0.00%
2017-08-16 0 48.50 48.00 48.90 48.50 48.50 10,000 485,000 48.500 1.662 1.645 1.676 1.662 1.662 291,834 1.6619 0.10%
2017-08-15 0 48.45 48.10 48.95 48.45 48.45 2,000 96,900 48.450 1.660 1.648 1.677 1.660 1.660 58,367 1.6602 0.94%
2017-08-14 0 48.00 48.00 48.75 48.00 48.00 14,000 672,000 48.000 1.645 1.645 1.670 1.645 1.645 408,567 1.6448 1.59%
2017-08-11 0 47.25 47.25 47.75 47.15 47.25 6,000 283,300 47.217 1.619 1.619 1.636 1.616 1.619 175,100 1.6179 0.00%
2017-08-10 0 47.25 47.25 47.90 47.25 47.25 2,000 94,500 47.250 1.619 1.619 1.641 1.619 1.619 58,367 1.6191 -2.07%
2017-08-09 0 48.25 47.30 48.25 47.25 48.25 22,000 1,041,500 47.341 1.653 1.621 1.653 1.619 1.653 642,034 1.6222 2.12%
2017-08-08 0 47.25 46.55 48.25 - - 0 0 - 1.619 1.595 1.653 - - 0 - 0.00%
2017-08-07 0 47.25 47.25 48.25 47.25 47.25 26,000 1,228,500 47.250 1.619 1.619 1.653 1.619 1.619 758,768 1.6191 0.00%
2017-08-04 0 47.25 47.05 48.25 47.25 47.25 4,000 189,000 47.250 1.619 1.612 1.653 1.619 1.619 116,733 1.6191 0.00%
2017-08-03 0 47.25 47.05 48.25 47.25 47.30 12,174 575,208 47.249 1.619 1.612 1.653 1.619 1.621 355,278 1.6190 0.00%
2017-08-02 0 47.25 47.25 48.60 47.20 47.20 3,000 141,200 47.067 1.619 1.619 1.665 1.617 1.617 87,550 1.6128 -0.74%
2017-08-01 0 47.60 47.15 48.60 - - 0 0 - 1.631 1.616 1.665 - - 0 - 0.00%
2017-07-31 0 47.60 47.10 48.60 - - 0 0 - 1.631 1.614 1.665 - - 0 - 0.00%
2017-07-28 0 47.60 47.30 48.60 - - 0 0 - 1.631 1.621 1.665 - - 0 - 0.00%
2017-07-27 0 47.60 47.40 48.80 47.60 47.65 6,000 285,700 47.617 1.631 1.624 1.672 1.631 1.633 175,100 1.6316 -0.83%
2017-07-26 0 48.00 47.95 48.20 48.00 48.00 6,000 288,000 48.000 1.645 1.643 1.652 1.645 1.645 175,100 1.6448 -2.04%
2017-07-25 0 49.00 47.05 49.90 - - 0 0 - 1.679 1.612 1.710 - - 0 - 0.00%
2017-07-24 0 49.00 48.00 49.00 49.00 49.00 2,000 98,000 49.000 1.679 1.645 1.679 1.679 1.679 58,367 1.6790 0.00%
2017-07-21 0 49.00 47.10 49.80 49.00 49.00 2,000 98,000 49.000 1.679 1.614 1.706 1.679 1.679 58,367 1.6790 0.00%
2017-07-20 0 49.00 47.10 49.90 49.00 49.00 18,000 868,000 48.222 1.679 1.614 1.710 1.679 1.679 525,301 1.6524 2.08%
2017-07-19 0 48.00 47.35 49.00 - - 0 0 - 1.645 1.622 1.679 - - 0 - 0.00%
2017-07-18 0 48.00 47.05 49.90 48.00 48.70 14,000 673,400 48.100 1.645 1.612 1.710 1.645 1.669 408,567 1.6482 -2.04%
2017-07-17 0 49.00 48.65 49.90 - - 200 9,660 48.300 1.679 1.667 1.710 - - 5,837 1.6551 0.00%
2017-07-14 0 49.00 48.50 50.00 - - 0 0 - 1.679 1.662 1.713 - - 0 - 0.00%
2017-07-13 0 49.00 47.30 49.00 49.00 49.00 6,000 294,000 49.000 1.679 1.621 1.679 1.679 1.679 175,100 1.6790 1.03%
2017-07-12 0 48.50 48.50 49.00 - - 0 0 - 1.662 1.662 1.679 - - 0 - 1.04%
2017-07-11 0 48.00 46.00 49.00 - - 0 0 - 1.645 1.576 1.679 - - 0 - 0.00%
2017-07-10 0 48.00 48.00 50.50 - - 0 0 - 1.645 1.645 1.730 - - 0 - 0.42%
2017-07-07 0 47.80 47.35 50.50 - - 0 0 - 1.638 1.622 1.730 - - 0 - 0.00%
2017-07-06 0 47.80 47.80 50.00 47.80 47.80 4,000 191,200 47.800 1.638 1.638 1.713 1.638 1.638 116,733 1.6379 0.00%
2017-07-05 0 47.80 47.80 48.50 47.80 48.35 4,000 192,300 48.075 1.638 1.638 1.662 1.638 1.657 116,733 1.6473 -1.44%
2017-07-04 0 48.50 48.50 49.60 48.50 48.50 2,000 97,000 48.500 1.662 1.662 1.700 1.662 1.662 58,367 1.6619 -2.71%
2017-07-03 0 49.85 48.20 49.85 49.00 49.95 854,000 41,847,900 49.002 1.708 1.652 1.708 1.679 1.712 24,922,599 1.6791 1.73%
2017-06-30 0 49.00 48.20 49.00 48.80 49.00 13,000 635,600 48.892 1.679 1.652 1.679 1.672 1.679 379,384 1.6753 0.00%
2017-06-29 0 49.00 47.70 49.50 47.80 49.00 128,100 6,165,190 48.128 1.679 1.634 1.696 1.638 1.679 3,738,390 1.6492 2.51%
2017-06-28 0 47.80 47.00 48.00 - - 0 0 - 1.638 1.611 1.645 - - 0 - 0.00%
2017-06-27 0 47.80 47.00 48.00 46.20 47.80 12,000 567,500 47.292 1.638 1.611 1.645 1.583 1.638 350,200 1.6205 -0.42%
2017-06-26 0 48.00 48.00 48.30 48.00 48.00 2,000 96,000 48.000 1.645 1.645 1.655 1.645 1.645 58,367 1.6448 0.42%
2017-06-23 0 47.80 47.20 47.80 47.85 47.85 4,000 189,900 47.475 1.638 1.617 1.638 1.640 1.640 116,733 1.6268 0.00%
2017-06-22 0 47.80 46.80 48.80 - - 0 0 - 1.638 1.604 1.672 - - 0 - 0.00%
2017-06-21 0 47.80 47.05 50.50 - - 0 0 - 1.638 1.612 1.730 - - 0 - 0.00%
2017-06-20 0 47.80 46.90 50.50 - - 0 0 - 1.638 1.607 1.730 - - 0 - 0.00%
2017-06-19 0 47.80 47.00 50.50 47.45 48.00 8,000 381,700 47.713 1.638 1.611 1.730 1.626 1.645 233,467 1.6349 2.14%
2017-06-16 0 46.80 46.50 47.30 - - 1,100 50,710 46.100 1.604 1.593 1.621 - - 32,102 1.5797 0.00%
2017-06-15 0 46.80 46.60 47.45 46.80 46.90 4,000 187,400 46.850 1.604 1.597 1.626 1.604 1.607 116,733 1.6054 -0.53%
2017-06-14 0 47.05 47.00 47.60 - - 0 0 - 1.612 1.611 1.631 - - 0 - 0.00%
2017-06-13 0 47.05 46.75 47.60 47.05 47.05 6,000 282,300 47.050 1.612 1.602 1.631 1.612 1.612 175,100 1.6122 0.00%
2017-06-12 0 47.05 47.00 47.80 46.60 47.50 12,000 565,100 47.092 1.612 1.611 1.638 1.597 1.628 350,200 1.6136 -1.98%
2017-06-09 0 48.00 47.50 48.00 - - 0 0 - 1.645 1.628 1.645 - - 0 - 0.00%
2017-06-08 0 48.00 47.50 48.00 47.75 48.00 8,000 383,100 47.888 1.645 1.628 1.645 1.636 1.645 233,467 1.6409 0.42%
2017-06-07 0 47.80 47.30 48.60 47.30 47.80 9,200 436,780 47.476 1.638 1.621 1.665 1.621 1.638 268,487 1.6268 -0.62%
2017-06-06 0 48.10 47.25 48.10 - - 0 0 - 1.648 1.619 1.648 - - 0 - 0.00%
2017-06-05 0 48.10 47.25 48.30 - - 0 0 - 1.648 1.619 1.655 - - 0 - 0.00%
2017-06-02 0 48.10 47.30 48.10 48.05 48.10 5,000 240,000 48.000 1.648 1.621 1.648 1.646 1.648 145,917 1.6448 -0.21%
2017-06-01 0 48.20 47.35 48.20 - - 0 0 - 1.652 1.622 1.652 - - 0 - -0.21%
2017-05-31 0 48.30 47.35 48.30 48.30 48.30 2,000 96,600 48.300 1.655 1.622 1.655 1.655 1.655 58,367 1.6551 2.11%
2017-05-29 0 47.30 47.30 48.00 47.30 48.30 7,000 332,900 47.557 1.621 1.621 1.645 1.621 1.655 204,284 1.6296 0.00%
2017-05-26 0 47.30 47.30 50.00 47.05 47.35 8,000 378,000 47.250 1.621 1.621 1.713 1.612 1.622 233,467 1.6191 0.00%
2017-05-25 0 47.30 47.30 48.50 47.30 47.35 4,000 189,300 47.325 1.621 1.621 1.662 1.621 1.622 116,733 1.6216 -1.36%
2017-05-24 0 47.95 47.05 47.95 47.95 48.10 6,000 288,200 48.033 1.643 1.612 1.643 1.643 1.648 175,100 1.6459 -1.13%
2017-05-23 0 48.50 48.20 49.00 - - 1,000 48,100 48.100 1.662 1.652 1.679 - - 29,183 1.6482 0.00%
2017-05-22 0 48.50 48.05 49.00 48.50 48.55 4,001 194,147 48.525 1.662 1.646 1.679 1.662 1.664 116,763 1.6627 -0.41%
2017-05-19 0 48.70 48.70 49.50 48.70 48.80 6,000 292,400 48.733 1.669 1.669 1.696 1.669 1.672 175,100 1.6699 -0.61%
2017-05-18 0 49.00 49.00 50.50 49.00 49.00 2,000 98,000 49.000 1.679 1.679 1.730 1.679 1.679 58,367 1.6790 0.20%
2017-05-17 0 48.90 48.80 50.00 - - 1,096 53,046 48.400 1.676 1.672 1.713 - - 31,985 1.6585 0.00%
2017-05-16 0 48.90 48.80 50.00 48.90 48.95 5,230 255,405 48.835 1.676 1.672 1.713 1.676 1.677 152,629 1.6734 -0.41%
2017-05-15 0 49.10 49.10 50.00 49.05 49.05 2,000 98,100 49.050 1.682 1.682 1.713 1.681 1.681 58,367 1.6808 -2.68%
2017-05-12 0 50.45 48.70 50.45 - - 0 0 - 1.729 1.669 1.729 - - 0 - 0.00%
2017-05-11 0 50.45 49.00 50.45 - - 0 0 - 1.729 1.679 1.729 - - 0 - -0.10%
2017-05-10 0 50.50 49.00 51.00 50.50 50.50 2,000 101,000 50.500 1.730 1.679 1.748 1.730 1.730 58,367 1.7304 0.00%
2017-05-09 0 50.50 49.30 50.50 - - 0 0 - 1.730 1.689 1.730 - - 0 - -0.98%
2017-05-08 0 51.00 49.00 50.80 50.80 51.00 8,000 407,000 50.875 1.748 1.679 1.741 1.741 1.748 233,467 1.7433 2.00%
2017-05-05 0 50.00 49.00 50.90 50.00 50.05 16,000 800,200 50.013 1.713 1.679 1.744 1.713 1.715 466,934 1.7137 -0.50%
2017-05-04 0 50.25 50.00 51.00 50.25 50.30 10,000 502,600 50.260 1.722 1.713 1.748 1.722 1.724 291,834 1.7222 -0.30%
2017-05-02 0 50.40 50.40 51.60 50.35 51.60 6,000 305,900 50.983 1.727 1.727 1.768 1.725 1.768 175,100 1.7470 -2.33%
2017-04-28 0 51.60 50.60 51.60 - - 0 0 - 1.768 1.734 1.768 - - 0 - 0.00%
2017-04-27 0 51.60 50.85 51.60 51.50 52.10 6,000 310,400 51.733 1.768 1.742 1.768 1.765 1.785 175,100 1.7727 -0.19%
2017-04-26 0 51.70 50.10 51.70 51.90 52.30 6,000 312,200 52.033 1.772 1.717 1.772 1.778 1.792 175,100 1.7830 2.27%
2017-04-25 0 50.55 50.50 51.60 50.55 51.40 30,000 1,529,500 50.983 1.732 1.730 1.768 1.732 1.761 875,501 1.7470 -0.88%
2017-04-24 0 51.00 50.80 51.60 50.65 51.65 20,000 1,023,600 51.180 1.748 1.741 1.768 1.736 1.770 583,667 1.7537 0.99%
2017-04-21 0 50.50 50.50 50.90 50.50 50.50 10,000 505,000 50.500 1.730 1.730 1.744 1.730 1.730 291,834 1.7304 1.00%
2017-04-20 0 50.00 49.70 50.05 49.70 50.00 20,000 998,800 49.940 1.713 1.703 1.715 1.703 1.713 583,667 1.7112 0.00%
2017-04-19 0 50.00 49.05 50.70 50.00 50.10 4,000 200,200 50.050 1.713 1.681 1.737 1.713 1.717 116,733 1.7150 -1.38%
2017-04-18 0 50.70 50.00 51.70 50.70 50.70 2,000 101,400 50.700 1.737 1.713 1.772 1.737 1.737 58,367 1.7373 0.00%
2017-04-13 0 50.70 50.60 51.30 50.70 53.90 22,000 1,127,500 51.250 1.737 1.734 1.758 1.737 1.847 642,034 1.7561 -1.36%
2017-04-12 0 51.40 50.60 51.40 51.40 51.60 36,000 1,852,400 51.456 1.761 1.734 1.761 1.761 1.768 1,050,601 1.7632 -0.19%
2017-04-11 0 51.50 51.10 52.30 51.50 52.00 46,000 2,381,000 51.761 1.765 1.751 1.792 1.765 1.782 1,342,435 1.7736 -1.06%
2017-04-10 0 52.05 52.05 53.15 52.05 52.50 4,000 209,100 52.275 1.784 1.784 1.821 1.784 1.799 116,733 1.7913 -0.19%
2017-04-07 0 54.00 52.50 54.00 53.50 54.50 8,000 431,000 53.875 1.787 1.737 1.787 1.770 1.804 241,749 1.7828 0.93%
2017-04-06 0 53.50 52.00 53.50 53.50 53.80 7,904 419,764 53.108 1.770 1.721 1.770 1.770 1.780 238,848 1.7575 -0.56%
2017-04-05 0 53.80 52.80 53.90 53.75 53.90 8,000 430,400 53.800 1.780 1.747 1.784 1.779 1.784 241,749 1.7804 1.51%
2017-04-03 0 53.00 52.50 53.40 52.50 53.00 70,000 3,689,200 52.703 1.754 1.737 1.767 1.737 1.754 2,115,305 1.7441 1.92%
2017-03-31 0 52.00 52.00 52.40 51.50 52.00 28,000 1,448,000 51.714 1.721 1.721 1.734 1.704 1.721 846,122 1.7113 0.00%
2017-03-30 0 52.00 51.50 52.50 52.00 53.00 12,000 629,000 52.417 1.721 1.704 1.737 1.721 1.754 362,624 1.7346 -0.76%
2017-03-29 0 52.40 52.00 52.40 50.00 52.40 74,000 3,790,700 51.226 1.734 1.721 1.734 1.655 1.734 2,236,179 1.6952 3.76%
2017-03-28 0 50.50 50.00 51.50 50.20 50.50 10,000 504,000 50.400 1.671 1.655 1.704 1.661 1.671 302,186 1.6678 -1.75%
2017-03-27 0 51.40 50.50 51.50 50.90 51.40 4,000 204,600 51.150 1.701 1.671 1.704 1.684 1.701 120,875 1.6927 -1.15%
2017-03-24 0 52.00 51.60 52.40 52.00 52.60 59,000 3,093,900 52.439 1.721 1.708 1.734 1.721 1.741 1,782,900 1.7353 0.58%
2017-03-23 0 51.70 51.60 52.00 50.90 52.20 66,000 3,414,000 51.727 1.711 1.708 1.721 1.684 1.727 1,994,430 1.7118 2.17%
2017-03-22 0 50.60 48.00 50.90 - - 0 0 - 1.674 1.588 1.684 - - 0 - 0.00%
2017-03-21 0 50.60 49.70 50.90 50.60 50.80 8,000 405,200 50.650 1.674 1.645 1.684 1.674 1.681 241,749 1.6761 -0.78%
2017-03-20 0 51.00 49.20 51.00 - - 0 0 - 1.688 1.628 1.688 - - 0 - -0.97%
2017-03-17 0 51.50 50.00 51.95 51.50 51.50 20,000 1,030,000 51.500 1.704 1.655 1.719 1.704 1.704 604,373 1.7042 -0.96%
2017-03-16 0 52.00 51.00 52.25 51.80 52.30 15,000 779,300 51.953 1.721 1.688 1.729 1.714 1.731 453,280 1.7192 1.07%
2017-03-15 0 51.45 51.20 51.50 51.20 51.50 8,000 411,300 51.413 1.703 1.694 1.704 1.694 1.704 241,749 1.7014 0.00%
2017-03-14 0 51.45 50.75 51.50 50.75 51.50 12,000 613,300 51.108 1.703 1.679 1.704 1.679 1.704 362,624 1.6913 0.88%
2017-03-13 0 51.00 50.65 51.45 50.90 51.65 14,000 716,100 51.150 1.688 1.676 1.703 1.684 1.709 423,061 1.6927 0.99%
2017-03-10 0 50.50 49.20 50.50 50.50 50.50 10,500 529,400 50.419 1.671 1.628 1.671 1.671 1.671 317,296 1.6685 0.00%
2017-03-09 0 50.50 49.60 50.50 50.50 50.70 8,000 404,800 50.600 1.671 1.641 1.671 1.671 1.678 241,749 1.6745 1.00%
2017-03-08 0 50.00 49.20 50.40 50.00 50.00 6,000 300,000 50.000 1.655 1.628 1.668 1.655 1.655 181,312 1.6546 0.81%
2017-03-07 0 49.60 49.20 50.00 49.00 50.50 30,668 1,523,525 49.678 1.641 1.628 1.655 1.622 1.671 926,745 1.6440 1.22%
2017-03-06 0 49.00 48.20 49.20 49.00 49.00 6,000 294,000 49.000 1.622 1.595 1.628 1.622 1.622 181,312 1.6215 1.14%
2017-03-03 0 48.45 48.10 48.45 - - 0 0 - 1.603 1.592 1.603 - - 0 - -0.21%
2017-03-02 0 48.55 48.05 48.55 48.55 48.60 8,000 388,700 48.588 1.607 1.590 1.607 1.607 1.608 241,749 1.6079 1.25%
2017-03-01 0 47.95 47.80 48.30 47.80 48.00 30,566 1,465,285 47.938 1.587 1.582 1.598 1.582 1.588 923,663 1.5864 -0.10%
2017-02-28 0 48.00 47.80 48.50 47.85 48.80 112,800 5,418,400 48.035 1.588 1.582 1.605 1.583 1.615 3,408,663 1.5896 0.00%
2017-02-27 0 48.00 47.85 48.20 48.00 48.00 108,000 5,184,000 48.000 1.588 1.583 1.595 1.588 1.588 3,263,613 1.5884 -0.62%
2017-02-24 0 48.30 47.80 48.50 48.00 48.30 24,525 1,180,252 48.124 1.598 1.582 1.605 1.588 1.598 741,112 1.5925 -0.21%
2017-02-23 0 48.40 48.40 48.70 48.40 49.25 4,000 195,300 48.825 1.602 1.602 1.612 1.602 1.630 120,875 1.6157 -0.21%
2017-02-22 0 48.50 47.80 48.50 48.00 48.50 28,000 1,347,800 48.136 1.605 1.582 1.605 1.588 1.605 846,122 1.5929 0.62%
2017-02-21 0 48.20 47.80 48.20 47.80 48.25 18,563 889,986 47.944 1.595 1.582 1.595 1.582 1.597 560,949 1.5866 -0.21%
2017-02-20 0 48.30 47.85 48.30 48.00 48.35 14,000 675,400 48.243 1.598 1.583 1.598 1.588 1.600 423,061 1.5965 0.62%
2017-02-17 0 48.00 47.80 48.20 47.20 48.20 249,000 11,941,600 47.958 1.588 1.582 1.595 1.562 1.595 7,524,441 1.5870 2.78%
2017-02-16 0 46.70 46.30 46.50 46.20 47.00 54,000 2,523,600 46.733 1.545 1.532 1.539 1.529 1.555 1,631,807 1.5465 -1.06%
2017-02-15 0 47.20 47.00 47.60 47.00 48.50 18,000 853,400 47.411 1.562 1.555 1.575 1.555 1.605 543,936 1.5689 0.53%
2017-02-14 0 46.95 46.50 47.10 45.20 47.00 134,000 6,239,800 46.566 1.554 1.539 1.559 1.496 1.555 4,049,298 1.5410 4.33%
2017-02-13 0 45.00 45.00 45.50 44.50 45.00 49,200 2,208,560 44.889 1.489 1.489 1.506 1.473 1.489 1,486,757 1.4855 2.27%
2017-02-10 0 44.00 43.05 44.00 44.00 44.60 6,568 289,056 44.010 1.456 1.425 1.456 1.456 1.476 198,476 1.4564 2.33%
2017-02-09 0 43.00 42.25 43.20 42.20 43.00 23,000 985,500 42.848 1.423 1.398 1.430 1.396 1.423 695,029 1.4179 2.38%
2017-02-08 0 42.00 42.00 42.20 41.50 41.50 12,000 498,000 41.500 1.390 1.390 1.396 1.373 1.373 362,624 1.3733 -0.47%
2017-02-07 0 42.20 42.00 42.50 42.00 42.20 22,000 925,600 42.073 1.396 1.390 1.406 1.390 1.396 664,810 1.3923 1.20%
2017-02-06 0 41.70 41.65 42.00 41.70 41.80 8,000 334,000 41.750 1.380 1.378 1.390 1.380 1.383 241,749 1.3816 -0.71%
2017-02-03 0 42.00 41.90 42.30 41.90 42.00 14,000 587,800 41.986 1.390 1.387 1.400 1.387 1.390 423,061 1.3894 0.96%
2017-02-02 0 41.60 41.50 41.90 41.25 41.60 18,000 746,500 41.472 1.377 1.373 1.387 1.365 1.377 543,936 1.3724 2.59%
2017-02-01 0 40.55 40.55 41.25 - - 0 0 - 1.342 1.342 1.365 - - 0 - 0.12%
2017-01-27 0 40.50 40.50 41.10 - - 0 0 - 1.340 1.340 1.360 - - 0 - 0.12%
2017-01-26 0 40.45 40.45 41.00 - - 0 0 - 1.339 1.339 1.357 - - 0 - 0.12%
2017-01-25 0 40.40 40.40 40.80 40.20 40.50 12,000 483,100 40.258 1.337 1.337 1.350 1.330 1.340 362,624 1.3322 0.25%
2017-01-24 0 40.30 40.30 40.50 40.20 40.50 13,743 555,120 40.393 1.334 1.334 1.340 1.330 1.340 415,295 1.3367 0.00%
2017-01-23 0 40.30 40.10 40.50 40.30 40.30 2,000 80,600 40.300 1.334 1.327 1.340 1.334 1.334 60,437 1.3336 0.50%
2017-01-20 0 40.10 40.10 40.50 - - 0 0 - 1.327 1.327 1.340 - - 0 - 0.00%
2017-01-19 0 40.10 40.10 41.00 - - 0 0 - 1.327 1.327 1.357 - - 0 - 0.25%
2017-01-18 0 40.00 40.00 41.00 - - 0 0 - 1.324 1.324 1.357 - - 0 - 0.00%
2017-01-17 0 40.00 39.50 41.00 - - 0 0 - 1.324 1.307 1.357 - - 0 - 0.00%
2017-01-16 0 40.00 39.50 40.60 - - 0 0 - 1.324 1.307 1.344 - - 0 - 0.00%
2017-01-13 0 40.00 39.70 41.00 - - 0 0 - 1.324 1.314 1.357 - - 0 - 0.00%
2017-01-12 0 40.00 39.70 41.00 40.00 40.00 10,000 400,000 40.000 1.324 1.314 1.357 1.324 1.324 302,186 1.3237 0.00%
2017-01-11 0 40.00 39.80 40.50 40.00 40.00 4,000 160,000 40.000 1.324 1.317 1.340 1.324 1.324 120,875 1.3237 1.27%
2017-01-10 0 39.50 39.30 40.00 - - 0 0 - 1.307 1.301 1.324 - - 0 - 0.00%
2017-01-09 0 39.50 39.20 40.00 - - 0 0 - 1.307 1.297 1.324 - - 0 - 0.00%
2017-01-06 0 39.50 39.30 40.00 - - 0 0 - 1.307 1.301 1.324 - - 0 - 0.00%
2017-01-05 0 39.50 39.20 40.00 - - 0 0 - 1.307 1.297 1.324 - - 0 - 0.00%
2017-01-04 0 39.50 39.35 40.50 - - 0 0 - 1.307 1.302 1.340 - - 0 - 0.00%
2017-01-03 0 39.50 39.30 40.50 - - 0 0 - 1.307 1.301 1.340 - - 0 - 0.00%
2016-12-30 0 39.50 39.50 41.30 - - 0 0 - 1.307 1.307 1.367 - - 0 - 0.77%
2016-12-29 0 39.20 39.00 41.00 39.20 39.20 3,000 117,300 39.100 1.297 1.291 1.357 1.297 1.297 90,656 1.2939 0.00%
2016-12-28 0 39.20 39.20 41.30 39.00 41.50 5,300 211,180 39.845 1.297 1.297 1.367 1.291 1.373 160,159 1.3186 -1.01%
2016-12-23 0 39.60 39.50 40.40 - - 0 0 - 1.310 1.307 1.337 - - 0 - 0.00%
2016-12-22 0 39.60 39.00 40.00 - - 0 0 - 1.310 1.291 1.324 - - 0 - 0.00%
2016-12-21 0 39.60 39.20 40.20 39.60 39.60 2,711 106,793 39.392 1.310 1.297 1.330 1.310 1.310 81,923 1.3036 -1.00%
2016-12-20 0 40.00 39.20 40.20 40.00 40.00 2,000 80,000 40.000 1.324 1.297 1.330 1.324 1.324 60,437 1.3237 0.00%
2016-12-19 0 40.00 39.00 40.00 39.80 40.00 14,000 558,800 39.914 1.324 1.291 1.324 1.317 1.324 423,061 1.3208 1.78%
2016-12-16 0 39.30 39.00 40.00 - - 0 0 - 1.301 1.291 1.324 - - 0 - 0.00%
2016-12-15 0 39.30 39.00 40.30 - - 0 0 - 1.301 1.291 1.334 - - 0 - 0.00%
2016-12-14 0 39.30 39.30 40.20 - - 0 0 - 1.301 1.301 1.330 - - 0 - 0.26%
2016-12-13 0 39.20 39.00 40.20 - - 0 0 - 1.297 1.291 1.330 - - 0 - 0.00%
2016-12-12 0 39.20 38.80 40.50 39.20 39.20 4,000 156,800 39.200 1.297 1.284 1.340 1.297 1.297 120,875 1.2972 -2.00%
2016-12-09 0 40.00 39.20 40.00 40.00 40.00 2,000 80,000 40.000 1.324 1.297 1.324 1.324 1.324 60,437 1.3237 1.78%
2016-12-08 0 39.30 39.30 40.30 - - 0 0 - 1.301 1.301 1.334 - - 0 - 0.26%
2016-12-07 0 39.20 39.20 40.20 - - 1,000 38,900 38.900 1.297 1.297 1.330 - - 30,219 1.2873 0.00%
2016-12-06 0 39.20 39.20 40.50 38.85 38.85 2,000 77,700 38.850 1.297 1.297 1.340 1.286 1.286 60,437 1.2856 -1.26%
2016-12-05 0 39.70 39.20 39.70 39.20 39.70 10,000 393,000 39.300 1.314 1.297 1.314 1.297 1.314 302,186 1.3005 0.00%
2016-12-02 0 39.70 39.60 40.70 - - 0 0 - 1.314 1.310 1.347 - - 0 - 0.00%
2016-12-01 0 39.70 39.70 40.60 - - 0 0 - 1.314 1.314 1.344 - - 0 - 0.25%
2016-11-30 0 39.60 39.60 40.60 - - 0 0 - 1.310 1.310 1.344 - - 0 - 0.00%
2016-11-29 0 39.60 39.60 40.60 39.60 40.00 12,000 477,600 39.800 1.310 1.310 1.344 1.310 1.324 362,624 1.3171 -1.00%
2016-11-28 0 40.00 40.00 40.90 40.00 40.00 2,000 80,000 40.000 1.324 1.324 1.353 1.324 1.324 60,437 1.3237 0.50%
2016-11-25 0 39.80 39.80 41.40 39.80 39.80 2,000 79,600 39.800 1.317 1.317 1.370 1.317 1.317 60,437 1.3171 -2.21%
2016-11-24 0 40.70 40.05 41.40 - - 0 0 - 1.347 1.325 1.370 - - 0 - 0.00%
2016-11-23 0 40.70 39.90 41.40 - - 0 0 - 1.347 1.320 1.370 - - 0 - 0.00%
2016-11-22 0 40.70 39.85 40.70 - - 1,000 39,500 39.500 1.347 1.319 1.347 - - 30,219 1.3071 -0.25%
2016-11-21 0 40.80 39.80 40.95 40.80 40.80 2,000 81,600 40.800 1.350 1.317 1.355 1.350 1.350 60,437 1.3502 2.13%
2016-11-18 0 39.95 39.95 41.50 - - 2,000 80,300 40.150 1.322 1.322 1.373 - - 60,437 1.3287 0.25%
2016-11-17 0 39.85 39.75 40.70 39.85 39.85 3,000 119,000 39.667 1.319 1.315 1.347 1.319 1.319 90,656 1.3127 0.38%
2016-11-16 0 39.70 39.50 41.50 - - 0 0 - 1.314 1.307 1.373 - - 0 - 0.00%
2016-11-15 0 39.70 39.70 41.50 - - 0 0 - 1.314 1.314 1.373 - - 0 - 0.00%
2016-11-14 0 39.70 39.50 41.90 - - 0 0 - 1.314 1.307 1.387 - - 0 - 0.00%
2016-11-11 0 39.70 39.55 41.90 - - 0 0 - 1.314 1.309 1.387 - - 0 - 0.00%
2016-11-10 0 39.70 39.70 41.90 39.55 39.55 2,000 79,100 39.550 1.314 1.314 1.387 1.309 1.309 60,437 1.3088 0.51%
2016-11-09 0 39.50 39.10 41.90 39.50 39.50 2,000 79,000 39.500 1.307 1.294 1.387 1.307 1.307 60,437 1.3071 -2.47%
2016-11-08 0 40.50 40.00 40.50 40.50 40.50 2,000 81,000 40.500 1.340 1.324 1.340 1.340 1.340 60,437 1.3402 0.00%
2016-11-07 0 40.50 40.00 41.50 - - 0 0 - 1.340 1.324 1.373 - - 0 - 0.00%
2016-11-04 0 40.50 40.50 41.40 40.50 40.50 4,000 162,000 40.500 1.340 1.340 1.370 1.340 1.340 120,875 1.3402 0.00%
2016-11-03 0 40.50 40.50 41.50 40.50 40.50 10,000 405,000 40.500 1.340 1.340 1.373 1.340 1.340 302,186 1.3402 0.00%
2016-11-02 0 40.50 40.50 41.10 40.50 40.50 2,000 81,000 40.500 1.340 1.340 1.360 1.340 1.340 60,437 1.3402 -1.46%
2016-11-01 0 41.10 41.00 41.70 41.10 41.10 4,000 164,400 41.100 1.360 1.357 1.380 1.360 1.360 120,875 1.3601 0.00%
2016-10-31 0 41.10 41.00 41.80 - - 0 0 - 1.360 1.357 1.383 - - 0 - 0.00%
2016-10-28 0 41.10 41.00 41.80 41.10 41.10 2,000 82,200 41.100 1.360 1.357 1.383 1.360 1.360 60,437 1.3601 0.24%
2016-10-27 0 41.00 41.00 41.70 41.00 41.00 8,000 328,000 41.000 1.357 1.357 1.380 1.357 1.357 241,749 1.3568 0.00%
2016-10-26 0 41.00 41.00 41.70 41.00 41.00 2,000 82,000 41.000 1.357 1.357 1.380 1.357 1.357 60,437 1.3568 -0.12%
2016-10-25 0 41.05 41.00 41.50 - - 0 0 - 1.358 1.357 1.373 - - 0 - 0.00%
2016-10-24 0 41.05 41.05 41.75 41.00 41.05 8,000 328,300 41.038 1.358 1.358 1.382 1.357 1.358 241,749 1.3580 -1.79%
2016-10-20 0 41.80 41.00 41.80 41.80 41.80 2,000 83,600 41.800 1.383 1.357 1.383 1.383 1.383 60,437 1.3833 0.24%
2016-10-19 0 41.70 41.00 41.70 - - 0 0 - 1.380 1.357 1.380 - - 0 - -0.24%
2016-10-18 0 41.80 41.10 41.80 41.80 41.85 10,000 418,100 41.810 1.383 1.360 1.383 1.383 1.385 302,186 1.3836 1.83%
2016-10-17 0 41.05 41.00 41.90 - - 0 0 - 1.358 1.357 1.387 - - 0 - 0.00%
2016-10-14 0 41.05 41.05 42.00 41.05 41.05 4,000 164,200 41.050 1.358 1.358 1.390 1.358 1.358 120,875 1.3584 0.12%
2016-10-13 0 41.00 41.00 41.40 41.00 41.00 6,300 258,540 41.038 1.357 1.357 1.370 1.357 1.357 190,377 1.3580 -1.68%
2016-10-12 0 41.70 41.00 41.70 - - 0 0 - 1.380 1.357 1.380 - - 0 - 0.00%
2016-10-11 0 41.70 41.10 41.70 41.80 41.80 6,000 250,800 41.800 1.380 1.360 1.380 1.383 1.383 181,312 1.3833 1.21%
2016-10-07 0 41.20 41.00 41.80 - - 0 0 - 1.363 1.357 1.383 - - 0 - 0.00%
2016-10-06 0 41.20 41.20 41.90 - - 1,743 69,720 40.000 1.363 1.363 1.387 - - 52,671 1.3237 0.49%
2016-10-05 0 41.00 41.00 41.90 41.00 41.05 8,000 330,100 41.263 1.357 1.357 1.387 1.357 1.358 241,749 1.3655 -1.91%
2016-10-04 0 41.80 41.20 41.80 41.50 41.80 16,000 668,200 41.763 1.383 1.363 1.383 1.373 1.383 483,498 1.3820 3.21%
2016-10-03 0 40.50 40.50 41.10 40.50 41.00 1,376,000 55,048,000 40.006 1.340 1.340 1.360 1.340 1.357 41,580,848 1.3239 0.75%
2016-09-30 0 40.20 40.00 40.20 40.00 40.20 22,000 881,600 40.073 1.330 1.324 1.330 1.324 1.330 664,810 1.3261 0.50%
2016-09-29 0 40.00 40.00 40.50 40.00 40.00 12,000 480,000 40.000 1.324 1.324 1.340 1.324 1.324 362,624 1.3237 0.25%
2016-09-28 0 39.90 39.70 40.00 39.80 39.90 4,000 159,400 39.850 1.320 1.314 1.324 1.317 1.320 120,875 1.3187 0.25%
2016-09-27 0 39.80 39.60 39.90 39.70 39.80 4,000 159,000 39.750 1.317 1.310 1.320 1.314 1.317 120,875 1.3154 0.76%
2016-09-26 0 39.50 39.50 39.70 39.40 39.50 6,000 236,600 39.433 1.307 1.307 1.314 1.304 1.307 181,312 1.3049 0.77%
2016-09-23 0 39.20 39.10 39.60 39.10 39.20 8,000 313,200 39.150 1.297 1.294 1.310 1.294 1.297 241,749 1.2956 0.00%
2016-09-22 0 39.20 38.90 39.20 39.20 39.20 5,271 205,987 39.079 1.297 1.287 1.297 1.297 1.297 159,282 1.2932 1.42%
2016-09-21 0 38.65 38.65 39.20 38.30 39.20 26,000 1,017,400 39.131 1.279 1.279 1.297 1.267 1.297 785,685 1.2949 -1.40%
2016-09-20 0 39.20 39.00 39.40 39.00 39.20 10,000 390,800 39.080 1.297 1.291 1.304 1.291 1.297 302,186 1.2932 0.51%
2016-09-19 0 39.00 38.50 39.00 - - 0 0 - 1.291 1.274 1.291 - - 0 - -0.51%
2016-09-15 0 39.20 38.90 39.20 - - 0 0 - 1.297 1.287 1.297 - - 0 - 0.00%
2016-09-14 0 39.20 39.10 39.40 - - 0 0 - 1.297 1.294 1.304 - - 0 - 0.00%
2016-09-13 0 39.20 39.10 39.60 39.00 39.20 12,000 469,400 39.117 1.297 1.294 1.310 1.291 1.297 362,624 1.2945 0.51%
2016-09-12 0 39.00 38.50 39.00 - - 0 0 - 1.291 1.274 1.291 - - 0 - -0.26%
2016-09-09 0 39.10 39.10 39.40 39.10 39.10 2,000 78,200 39.100 1.294 1.294 1.304 1.294 1.294 60,437 1.2939 0.00%
2016-09-08 0 39.10 38.85 39.10 39.20 39.20 4,040 158,342 39.194 1.294 1.286 1.294 1.297 1.297 122,083 1.2970 0.13%
2016-09-07 0 39.05 39.00 39.80 - - 0 0 - 1.292 1.291 1.317 - - 0 - 0.00%
2016-09-06 0 39.05 39.05 39.80 39.05 39.05 8,000 312,400 39.050 1.292 1.292 1.317 1.292 1.292 241,749 1.2922 -0.00%
2016-09-05 0 39.20 39.00 40.00 - - 0 0 - 1.292 1.286 1.319 - - 0 - 0.00%
2016-09-02 0 39.20 38.50 39.40 - - 0 0 - 1.292 1.269 1.299 - - 0 - 0.00%
2016-09-01 0 39.20 39.10 39.40 39.20 39.20 2,000 78,400 39.200 1.292 1.289 1.299 1.292 1.292 60,669 1.2922 0.00%
2016-08-31 0 39.20 38.50 39.50 39.20 39.20 2,000 78,400 39.200 1.292 1.269 1.302 1.292 1.292 60,669 1.2922 0.00%
2016-08-30 0 39.20 39.00 39.40 39.20 39.20 4,000 156,800 39.200 1.292 1.286 1.299 1.292 1.292 121,339 1.2922 0.51%
2016-08-29 0 39.00 38.50 39.20 38.90 39.00 8,000 311,800 38.975 1.286 1.269 1.292 1.282 1.286 242,678 1.2848 0.00%
2016-08-26 0 39.00 38.30 39.90 - - 0 0 - 1.286 1.263 1.315 - - 0 - 0.00%
2016-08-25 0 39.00 38.15 39.00 38.90 39.00 6,000 233,800 38.967 1.286 1.258 1.286 1.282 1.286 182,008 1.2846 0.00%
2016-08-24 0 39.00 38.15 39.00 - - 0 0 - 1.286 1.258 1.286 - - 0 - 0.00%
2016-08-23 0 39.00 38.10 39.00 - - 0 0 - 1.286 1.256 1.286 - - 0 - 0.00%
2016-08-22 0 39.00 38.20 39.00 38.50 39.00 4,000 155,000 38.750 1.286 1.259 1.286 1.269 1.286 121,339 1.2774 0.00%
2016-08-19 0 39.00 38.60 39.00 - - 0 0 - 1.286 1.272 1.286 - - 0 - 0.00%
2016-08-18 0 39.00 38.60 39.00 - - 0 0 - 1.286 1.272 1.286 - - 0 - 0.00%
2016-08-17 0 39.00 38.50 39.00 - - 0 0 - 1.286 1.269 1.286 - - 0 - 0.00%
2016-08-16 0 39.00 38.50 39.20 39.00 39.00 4,000 156,000 39.000 1.286 1.269 1.292 1.286 1.286 121,339 1.2857 0.52%
2016-08-15 0 38.80 38.50 39.00 38.80 39.00 107,000 4,167,700 38.950 1.279 1.269 1.286 1.279 1.286 3,245,815 1.2840 -0.51%
2016-08-12 0 39.00 38.70 39.50 39.00 39.00 4,000 156,000 39.000 1.286 1.276 1.302 1.286 1.286 121,339 1.2857 0.78%
2016-08-11 0 38.70 38.70 39.00 38.70 39.00 16,000 621,000 38.813 1.276 1.276 1.286 1.276 1.286 485,355 1.2795 -0.77%
2016-08-10 0 39.00 38.50 39.70 - - 0 0 - 1.286 1.269 1.309 - - 0 - 0.00%
2016-08-09 0 39.00 38.60 39.90 39.00 39.00 12,000 468,000 39.000 1.286 1.272 1.315 1.286 1.286 364,017 1.2857 -0.51%
2016-08-08 0 39.20 38.80 39.20 39.20 39.20 113,375 4,443,062 39.189 1.292 1.279 1.292 1.292 1.292 3,439,198 1.2919 0.38%
2016-08-05 0 39.05 39.00 39.90 - - 0 0 - 1.287 1.286 1.315 - - 0 - 0.00%
2016-08-04 0 39.05 39.00 39.90 39.05 39.05 6,000 234,300 39.050 1.287 1.286 1.315 1.287 1.287 182,008 1.2873 -1.14%
2016-08-03 0 39.50 38.90 39.50 - - 0 0 - 1.302 1.282 1.302 - - 0 - -1.25%
2016-08-01 0 40.00 38.85 40.00 - - 0 0 - 1.319 1.281 1.319 - - 0 - 0.00%
2016-07-29 0 40.00 38.80 40.10 - - 0 0 - 1.319 1.279 1.322 - - 0 - 0.00%
2016-07-28 0 40.00 39.00 40.10 39.90 40.00 10,000 399,800 39.980 1.319 1.286 1.322 1.315 1.319 303,347 1.3180 0.76%
2016-07-27 0 39.70 39.00 40.00 39.70 39.70 2,000 79,400 39.700 1.309 1.286 1.319 1.309 1.309 60,669 1.3087 0.00%
2016-07-26 0 39.70 39.00 39.70 - - 0 0 - 1.309 1.286 1.309 - - 0 - 0.00%
2016-07-25 0 39.70 38.90 39.80 - - 0 0 - 1.309 1.282 1.312 - - 0 - 0.00%
2016-07-22 0 39.70 38.80 39.90 - - 0 0 - 1.309 1.279 1.315 - - 0 - 0.00%
2016-07-21 0 39.70 39.50 39.90 39.50 39.70 4,000 158,400 39.600 1.309 1.302 1.315 1.302 1.309 121,339 1.3054 0.25%
2016-07-20 0 39.60 39.50 39.70 39.50 39.60 4,600 181,420 39.439 1.305 1.302 1.309 1.302 1.305 139,540 1.3001 -0.25%
2016-07-19 0 39.70 38.10 39.70 - - 0 0 - 1.309 1.256 1.309 - - 0 - 0.00%
2016-07-18 0 39.70 38.80 39.70 - - 0 0 - 1.309 1.279 1.309 - - 0 - -0.50%
2016-07-15 0 39.90 39.00 39.90 - - 0 0 - 1.315 1.286 1.315 - - 0 - 0.00%
2016-07-14 0 39.90 39.00 39.90 - - 0 0 - 1.315 1.286 1.315 - - 0 - -0.25%
2016-07-13 0 40.00 38.80 40.00 - - 44 1,694 38.500 1.319 1.279 1.319 - - 1,335 1.2692 0.00%
2016-07-12 0 40.00 39.00 40.00 40.00 40.00 12,000 480,000 40.000 1.319 1.286 1.319 1.319 1.319 364,017 1.3186 0.00%
2016-07-11 0 40.00 39.00 40.00 - - 0 0 - 1.319 1.286 1.319 - - 0 - 0.00%
2016-07-08 0 40.00 38.05 40.00 39.80 40.00 10,000 398,400 39.840 1.319 1.254 1.319 1.312 1.319 303,347 1.3133 0.50%
2016-07-07 0 39.80 38.00 39.80 - - 0 0 - 1.312 1.253 1.312 - - 0 - 0.00%
2016-07-06 0 39.80 38.00 39.80 - - 0 0 - 1.312 1.253 1.312 - - 0 - 0.00%
2016-07-05 0 39.80 37.90 40.00 - - 1,400 52,570 37.550 1.312 1.249 1.319 - - 42,469 1.2379 0.00%
2016-07-04 0 39.80 37.80 39.90 - - 0 0 - 1.312 1.246 1.315 - - 0 - 0.00%
2016-06-30 0 39.80 38.50 40.00 38.85 39.80 8,000 315,300 39.413 1.312 1.269 1.319 1.281 1.312 242,678 1.2993 4.19%
2016-06-29 0 38.20 38.20 38.70 - - 0 0 - 1.259 1.259 1.276 - - 0 - 0.53%
2016-06-28 0 38.00 37.80 38.60 - - 0 0 - 1.253 1.246 1.272 - - 0 - 0.00%
2016-06-27 0 38.00 38.00 38.60 - - 0 0 - 1.253 1.253 1.272 - - 0 - 0.00%
2016-06-24 0 38.00 37.80 38.00 38.00 38.00 6,000 228,000 38.000 1.253 1.246 1.253 1.253 1.253 182,008 1.2527 0.00%
2016-06-23 0 38.00 38.00 39.00 38.00 38.00 2,000 76,000 38.000 1.253 1.253 1.286 1.253 1.253 60,669 1.2527 0.00%
2016-06-22 0 38.00 38.00 39.20 - - 0 0 - 1.253 1.253 1.292 - - 0 - 0.00%
2016-06-21 0 38.00 38.00 39.20 38.00 38.00 8,943 338,951 37.901 1.253 1.253 1.292 1.253 1.253 271,283 1.2494 -0.26%
2016-06-20 0 38.10 38.10 39.20 - - 0 0 - 1.256 1.256 1.292 - - 0 - 0.26%
2016-06-17 0 38.00 37.90 40.00 38.00 39.00 40,000 1,527,000 38.175 1.253 1.249 1.319 1.253 1.286 1,213,389 1.2585 -2.56%
2016-06-16 0 39.00 39.00 40.00 39.00 39.00 2,000 78,000 39.000 1.286 1.286 1.319 1.286 1.286 60,669 1.2857 -0.51%
2016-06-15 0 39.20 39.00 40.00 39.10 39.10 2,000 78,200 39.100 1.292 1.286 1.319 1.289 1.289 60,669 1.2890 0.00%
2016-06-14 0 39.20 39.10 40.00 - - 0 0 - 1.292 1.289 1.319 - - 0 - 0.00%
2016-06-13 0 39.20 39.20 40.00 39.00 39.10 4,000 156,200 39.050 1.292 1.292 1.319 1.286 1.289 121,339 1.2873 -2.00%
2016-06-10 0 40.00 40.00 40.10 40.00 40.00 34,000 1,360,000 40.000 1.319 1.319 1.322 1.319 1.319 1,031,380 1.3186 0.00%
2016-06-08 0 40.00 39.20 40.50 - - 0 0 - 1.319 1.292 1.335 - - 0 - 0.00%
2016-06-07 0 40.00 39.50 40.50 - - 0 0 - 1.319 1.302 1.335 - - 0 - 0.00%
2016-06-06 0 40.00 39.40 40.50 - - 0 0 - 1.319 1.299 1.335 - - 0 - 0.00%
2016-06-03 0 40.00 39.40 40.40 - - 0 0 - 1.319 1.299 1.332 - - 0 - 0.00%
2016-06-02 0 40.00 39.50 40.40 - - 0 0 - 1.319 1.302 1.332 - - 0 - 0.00%
2016-06-01 0 40.00 39.50 40.30 - - 0 0 - 1.319 1.302 1.329 - - 0 - 0.00%
2016-05-31 0 40.00 40.00 40.40 39.50 40.00 24,000 955,000 39.792 1.319 1.319 1.332 1.302 1.319 728,033 1.3118 2.56%
2016-05-30 0 39.00 38.95 39.20 38.95 39.00 8,000 311,900 38.988 1.286 1.284 1.292 1.284 1.286 242,678 1.2852 1.30%
2016-05-27 0 38.50 38.50 38.90 38.50 38.50 2,000 77,000 38.500 1.269 1.269 1.282 1.269 1.269 60,669 1.2692 0.79%
2016-05-26 0 38.20 38.20 38.50 - - 0 0 - 1.259 1.259 1.269 - - 0 - 0.00%
2016-05-25 0 38.20 38.15 38.50 38.20 38.20 3,650 138,770 38.019 1.259 1.258 1.269 1.259 1.259 110,722 1.2533 -0.26%
2016-05-24 0 38.30 38.20 38.75 38.30 38.30 2,000 76,600 38.300 1.263 1.259 1.277 1.263 1.263 60,669 1.2626 1.19%
2016-05-23 0 37.85 37.65 39.00 37.85 37.90 19,463 736,596 37.846 1.248 1.241 1.286 1.248 1.249 590,405 1.2476 -0.79%
2016-05-20 0 38.15 38.10 39.00 - - 0 0 - 1.258 1.256 1.286 - - 0 - 0.00%
2016-05-19 0 38.15 38.15 38.70 - - 0 0 - 1.258 1.258 1.276 - - 0 - 0.13%
2016-05-18 0 38.10 38.10 39.00 38.10 38.10 6,000 228,600 38.100 1.256 1.256 1.286 1.256 1.256 182,008 1.2560 -1.04%
2016-05-17 0 38.50 38.20 38.90 38.50 38.50 2,000 77,000 38.500 1.269 1.259 1.282 1.269 1.269 60,669 1.2692 1.05%
2016-05-16 0 38.10 38.10 38.50 - - 0 0 - 1.256 1.256 1.269 - - 0 - 0.00%
2016-05-13 0 38.10 38.10 38.60 - - 0 0 - 1.256 1.256 1.272 - - 0 - 0.00%
2016-05-12 0 38.10 38.10 39.00 38.10 38.10 2,000 76,200 38.100 1.256 1.256 1.286 1.256 1.256 60,669 1.2560 -0.78%
2016-05-11 0 38.40 38.40 39.00 38.40 38.40 6,000 230,400 38.400 1.266 1.266 1.286 1.266 1.266 182,008 1.2659 1.05%
2016-05-10 0 38.00 37.50 38.20 - - 0 0 - 1.253 1.236 1.259 - - 0 - 0.00%
2016-05-09 0 38.00 38.00 38.30 38.00 38.05 8,000 304,200 38.025 1.253 1.253 1.263 1.253 1.254 242,678 1.2535 -0.39%
2016-05-06 0 38.15 38.00 38.20 38.00 38.15 14,000 532,600 38.043 1.258 1.253 1.259 1.253 1.258 424,686 1.2541 0.39%
2016-05-05 0 38.00 37.50 38.20 - - 0 0 - 1.253 1.236 1.259 - - 0 - 0.00%
2016-05-04 0 38.00 37.80 38.20 - - 0 0 - 1.253 1.246 1.259 - - 0 - 0.00%
2016-05-03 0 38.00 37.85 38.50 37.80 38.00 6,000 227,200 37.867 1.253 1.248 1.269 1.246 1.253 182,008 1.2483 -1.30%
2016-04-29 0 38.50 37.25 38.50 - - 0 0 - 1.269 1.228 1.269 - - 0 - 0.00%
2016-04-28 0 38.50 38.00 38.80 - - 0 0 - 1.269 1.253 1.279 - - 0 - 0.00%
2016-04-27 0 38.50 38.10 38.90 - - 0 0 - 1.269 1.256 1.282 - - 0 - 0.00%
2016-04-26 0 38.50 38.15 39.00 38.00 38.50 6,000 229,000 38.167 1.269 1.258 1.286 1.253 1.269 182,008 1.2582 1.45%
2016-04-25 0 37.95 37.45 38.00 - - 0 0 - 1.251 1.235 1.253 - - 0 - 0.00%
2016-04-22 0 37.95 37.45 38.30 - - 0 0 - 1.251 1.235 1.263 - - 0 - 0.00%
2016-04-21 0 37.95 37.55 38.50 37.90 37.95 4,000 151,700 37.925 1.251 1.238 1.269 1.249 1.251 121,339 1.2502 0.00%
2016-04-20 0 37.95 37.40 39.00 - - 0 0 - 1.251 1.233 1.286 - - 0 - 0.00%
2016-04-19 0 37.95 37.50 38.50 - - 0 0 - 1.251 1.236 1.269 - - 0 - 0.00%
2016-04-18 0 37.95 37.50 39.00 - - 0 0 - 1.251 1.236 1.286 - - 0 - 0.00%
2016-04-15 0 37.95 37.40 38.00 - - 0 0 - 1.251 1.233 1.253 - - 0 - -0.13%
2016-04-14 0 38.00 37.50 39.00 - - 0 0 - 1.253 1.236 1.286 - - 0 - 0.00%
2016-04-13 0 38.00 37.90 38.80 38.00 38.00 2,000 76,000 38.000 1.253 1.249 1.279 1.253 1.253 60,669 1.2527 0.93%
2016-04-12 0 37.65 37.65 - - - 0 0 - 1.241 1.241 - - - 0 - 0.00%
2016-04-11 0 37.65 37.65 38.50 - - 0 0 - 1.241 1.241 1.269 - - 0 - 0.13%
2016-04-08 0 39.20 39.00 39.45 39.00 39.50 12,000 470,500 39.208 1.240 1.233 1.247 1.233 1.249 379,507 1.2398 1.82%
2016-04-07 0 38.50 38.20 39.80 38.50 38.50 3,415,655 126,382,235 37.001 1.217 1.208 1.258 1.217 1.217 108,021,986 1.1700 1.05%
2016-04-06 0 38.10 37.50 39.00 - - 0 0 - 1.205 1.186 1.233 - - 0 - 0.00%
2016-04-05 0 38.10 37.50 39.00 - - 0 0 - 1.205 1.186 1.233 - - 0 - 0.00%
2016-04-01 0 38.10 37.00 39.80 - - 0 0 - 1.205 1.170 1.258 - - 0 - 0.00%
2016-03-31 0 38.10 37.00 39.60 - - 0 0 - 1.205 1.170 1.252 - - 0 - 0.00%
2016-03-30 0 38.10 38.00 38.80 38.00 38.30 14,871 565,723 38.042 1.205 1.202 1.227 1.202 1.211 470,304 1.2029 2.97%
2016-03-29 0 37.00 36.50 38.00 - - 0 0 - 1.170 1.154 1.202 - - 0 - 0.00%
2016-03-24 0 37.00 37.00 37.30 37.00 37.00 4,000 148,000 37.000 1.170 1.170 1.179 1.170 1.170 126,502 1.1699 2.49%
2016-03-23 0 36.10 36.10 36.75 36.05 36.10 8,000 288,600 36.075 1.141 1.141 1.162 1.140 1.141 253,004 1.1407 3.44%
2016-03-22 0 34.90 34.90 37.00 - - 0 0 - 1.104 1.104 1.170 - - 0 - 0.14%
2016-03-21 0 34.85 34.10 39.80 - - 0 0 - 1.102 1.078 1.258 - - 0 - 0.00%
2016-03-18 0 34.85 34.85 38.00 - - 0 0 - 1.102 1.102 1.202 - - 0 - 0.14%
2016-03-17 0 34.80 34.60 38.00 34.80 34.80 2,000 69,600 34.800 1.100 1.094 1.202 1.100 1.100 63,251 1.1004 0.00%
2016-03-16 0 34.80 34.80 35.95 34.80 35.20 22,000 772,100 35.095 1.100 1.100 1.137 1.100 1.113 695,762 1.1097 -0.85%
2016-03-15 0 35.10 34.20 35.95 - - 0 0 - 1.110 1.081 1.137 - - 0 - 0.00%
2016-03-14 0 35.10 35.10 35.95 - - 0 0 - 1.110 1.110 1.137 - - 0 - 0.29%
2016-03-11 0 35.00 34.10 35.95 - - 0 0 - 1.107 1.078 1.137 - - 0 - 0.00%
2016-03-10 0 35.00 35.00 35.95 35.00 35.00 8,000 280,000 35.000 1.107 1.107 1.137 1.107 1.107 253,004 1.1067 3.24%
2016-03-09 0 33.90 33.90 35.00 - - 0 0 - 1.072 1.072 1.107 - - 0 - 0.59%
2016-03-08 0 33.70 33.55 35.00 33.70 33.70 4,000 134,800 33.700 1.066 1.061 1.107 1.066 1.066 126,502 1.0656 0.00%
2016-03-07 0 33.70 33.70 34.80 33.50 33.50 2,000 67,000 33.500 1.066 1.066 1.100 1.059 1.059 63,251 1.0593 -0.30%
2016-03-04 0 33.80 33.80 35.00 33.55 33.55 2,000 67,100 33.550 1.069 1.069 1.107 1.061 1.061 63,251 1.0609 1.81%
2016-03-03 0 33.20 33.20 35.00 - - 0 0 - 1.050 1.050 1.107 - - 0 - 0.45%
2016-03-02 0 33.05 33.05 35.00 - - 0 0 - 1.045 1.045 1.107 - - 0 - 1.07%
2016-03-01 0 32.70 32.70 35.00 - - 0 0 - 1.034 1.034 1.107 - - 0 - 0.00%
2016-02-29 0 32.70 32.50 35.00 32.60 32.70 4,000 130,600 32.650 1.034 1.028 1.107 1.031 1.034 126,502 1.0324 0.62%
2016-02-26 0 32.50 32.50 33.95 32.50 32.95 10,233 333,379 32.579 1.028 1.028 1.073 1.028 1.042 323,624 1.0301 -1.37%
2016-02-25 0 32.95 32.00 33.00 33.00 33.05 28,000 924,100 33.004 1.042 1.012 1.043 1.043 1.045 885,516 1.0436 0.00%
2016-02-24 0 32.95 32.10 33.90 - - 0 0 - 1.042 1.015 1.072 - - 0 - 0.00%
2016-02-23 0 32.95 32.10 33.90 - - 0 0 - 1.042 1.015 1.072 - - 0 - 0.00%
2016-02-22 0 32.95 32.90 33.50 32.90 33.05 22,000 725,700 32.986 1.042 1.040 1.059 1.040 1.045 695,762 1.0430 -0.30%
2016-02-19 0 33.05 32.70 33.05 32.95 33.05 10,000 330,000 33.000 1.045 1.034 1.045 1.042 1.045 316,256 1.0435 0.15%
2016-02-18 0 33.00 32.00 33.90 - - 0 0 - 1.043 1.012 1.072 - - 0 - 0.00%
2016-02-17 0 33.00 32.10 33.95 33.00 33.05 14,000 462,100 33.007 1.043 1.015 1.073 1.043 1.045 442,758 1.0437 0.00%
2016-02-16 0 33.00 32.90 33.50 33.00 33.00 4,000 132,000 33.000 1.043 1.040 1.059 1.043 1.043 126,502 1.0435 0.30%
2016-02-15 0 32.90 31.90 34.00 - - 0 0 - 1.040 1.009 1.075 - - 0 - 0.00%
2016-02-12 0 32.90 30.30 33.00 32.90 32.90 2,000 65,800 32.900 1.040 0.958 1.043 1.040 1.040 63,251 1.0403 -0.15%
2016-02-11 0 32.95 30.05 34.00 - - 0 0 - 1.042 0.950 1.075 - - 0 - 0.00%
2016-02-05 0 32.95 32.95 34.00 - - 0 0 - 1.042 1.042 1.075 - - 0 - 0.00%
2016-02-04 0 32.95 32.10 33.00 32.00 33.50 8,000 260,900 32.613 1.042 1.015 1.043 1.012 1.059 253,004 1.0312 1.38%
2016-02-03 0 32.50 32.50 33.50 32.50 32.50 4,000 130,000 32.500 1.028 1.028 1.059 1.028 1.028 126,502 1.0276 -2.99%
2016-02-02 0 33.50 32.50 35.00 - - 0 0 - 1.059 1.028 1.107 - - 0 - 0.00%
2016-02-01 0 33.50 32.60 35.95 - - 0 0 - 1.059 1.031 1.137 - - 0 - 0.00%
2016-01-29 0 33.50 33.20 34.15 33.50 33.50 2,000 67,000 33.500 1.059 1.050 1.080 1.059 1.059 63,251 1.0593 0.60%
2016-01-28 0 33.30 33.00 34.20 33.30 33.30 2,000 66,600 33.300 1.053 1.043 1.081 1.053 1.053 63,251 1.0529 -1.48%
2016-01-27 0 33.80 33.10 34.00 - - 0 0 - 1.069 1.047 1.075 - - 0 - 0.00%
2016-01-26 0 33.80 31.65 34.80 33.80 33.80 2,000 67,600 33.800 1.069 1.001 1.100 1.069 1.069 63,251 1.0688 -0.59%
2016-01-25 0 34.00 33.00 35.00 - - 0 0 - 1.075 1.043 1.107 - - 0 - 0.00%
2016-01-22 0 34.00 33.00 35.90 - - 0 0 - 1.075 1.043 1.135 - - 0 - 0.00%
2016-01-21 0 34.00 33.30 34.60 34.00 36.00 16,000 552,200 34.513 1.075 1.053 1.094 1.075 1.138 506,009 1.0913 -5.29%
2016-01-20 0 35.90 34.05 35.95 36.05 36.10 20,000 721,100 36.055 1.135 1.077 1.137 1.140 1.141 632,511 1.1401 -0.28%
2016-01-19 0 36.00 35.00 36.80 35.00 36.00 6,000 212,000 35.333 1.138 1.107 1.164 1.107 1.138 189,753 1.1172 0.42%
2016-01-18 0 35.85 34.00 35.85 - - 0 0 - 1.134 1.075 1.134 - - 0 - 0.00%
2016-01-15 0 35.85 34.10 35.85 - - 0 0 - 1.134 1.078 1.134 - - 0 - -0.42%
2016-01-14 0 36.00 34.00 39.00 - - 0 0 - 1.138 1.075 1.233 - - 0 - 0.00%
2016-01-13 0 36.00 35.00 36.40 - - 0 0 - 1.138 1.107 1.151 - - 0 - 0.00%
2016-01-12 0 36.00 35.05 36.40 36.00 36.05 6,000 216,100 36.017 1.138 1.108 1.151 1.138 1.140 189,753 1.1388 -1.64%
2016-01-11 0 36.60 35.65 36.80 36.60 36.60 2,000 73,200 36.600 1.157 1.127 1.164 1.157 1.157 63,251 1.1573 -3.17%
2016-01-08 0 37.80 37.00 38.40 - - 0 0 - 1.195 1.170 1.214 - - 0 - 0.00%
2016-01-07 0 37.80 36.60 37.80 - - 0 0 - 1.195 1.157 1.195 - - 0 - -1.18%
2016-01-06 0 38.25 37.25 38.45 - - 0 0 - 1.209 1.178 1.216 - - 0 - 0.00%
2016-01-05 0 38.25 37.30 38.90 - - 0 0 - 1.209 1.179 1.230 - - 0 - 0.00%
2016-01-04 0 38.25 36.60 38.30 38.05 38.60 22,000 841,400 38.245 1.209 1.157 1.211 1.203 1.221 695,762 1.2093 -0.91%
2015-12-31 0 38.60 38.15 40.20 - - 0 0 - 1.221 1.206 1.271 - - 0 - 0.00%
2015-12-30 0 38.60 38.30 39.80 38.60 38.60 3,000 115,200 38.400 1.221 1.211 1.258 1.221 1.221 94,877 1.2142 -1.03%
2015-12-29 0 39.00 38.50 39.80 - - 0 0 - 1.233 1.217 1.258 - - 0 - 0.00%
2015-12-28 0 39.00 38.10 39.00 - - 0 0 - 1.233 1.205 1.233 - - 0 - 0.00%
2015-12-24 0 39.00 38.05 39.80 - - 0 0 - 1.233 1.203 1.258 - - 0 - 0.00%
2015-12-23 0 39.00 38.05 39.80 - - 0 0 - 1.233 1.203 1.258 - - 0 - 0.00%
2015-12-22 0 39.00 38.00 39.70 - - 0 0 - 1.233 1.202 1.255 - - 0 - 0.00%
2015-12-21 0 39.00 38.40 39.80 - - 0 0 - 1.233 1.214 1.258 - - 0 - 0.00%
2015-12-18 0 39.00 38.00 42.00 - - 0 0 - 1.233 1.202 1.328 - - 0 - 0.00%
2015-12-17 0 39.00 38.20 39.75 - - 0 0 - 1.233 1.208 1.257 - - 0 - 0.00%
2015-12-16 0 39.00 38.10 39.80 - - 0 0 - 1.233 1.205 1.258 - - 0 - 0.00%
2015-12-15 0 39.00 38.00 39.00 - - 0 0 - 1.233 1.202 1.233 - - 0 - 0.00%
2015-12-14 0 39.00 36.55 39.00 - - 442 16,000 36.199 1.233 1.156 1.233 - - 13,978 1.1446 -0.26%
2015-12-11 0 39.10 38.30 39.80 - - 0 0 - 1.236 1.211 1.258 - - 0 - 0.00%
2015-12-10 0 39.10 38.10 39.50 39.10 39.10 2,000 78,200 39.100 1.236 1.205 1.249 1.236 1.236 63,251 1.2363 -0.76%
2015-12-09 0 39.40 36.85 39.50 - - 0 0 - 1.246 1.165 1.249 - - 0 - 0.00%
2015-12-08 0 39.40 37.15 39.60 - - 0 0 - 1.246 1.175 1.252 - - 0 - 0.00%
2015-12-07 0 39.40 36.70 40.00 - - 0 0 - 1.246 1.160 1.265 - - 0 - 0.00%
2015-12-04 0 39.40 39.00 41.70 39.40 39.40 2,210 86,927 39.333 1.246 1.233 1.319 1.246 1.246 69,892 1.2437 0.00%
2015-12-03 0 39.40 39.40 42.00 39.30 39.30 3,000 115,600 38.533 1.246 1.246 1.328 1.243 1.243 94,877 1.2184 -1.25%
2015-12-02 0 39.90 39.40 39.90 - - 0 0 - 1.262 1.246 1.262 - - 0 - -0.50%
2015-12-01 0 40.10 39.20 40.50 - - 192 7,485 38.984 1.268 1.240 1.281 - - 6,072 1.2327 0.00%
2015-11-30 0 40.10 39.20 40.15 40.10 40.10 2,000 80,200 40.100 1.268 1.240 1.270 1.268 1.268 63,251 1.2680 -0.12%
2015-11-27 0 40.15 39.15 40.15 - - 0 0 - 1.270 1.238 1.270 - - 0 - 0.00%
2015-11-26 0 40.15 39.60 40.15 40.15 40.15 10,000 401,500 40.150 1.270 1.252 1.270 1.270 1.270 316,256 1.2695 -0.25%
2015-11-25 0 40.25 39.80 40.25 40.25 40.25 2,000 80,500 40.250 1.273 1.258 1.273 1.273 1.273 63,251 1.2727 0.00%
2015-11-24 0 40.25 40.15 40.30 40.15 40.25 4,000 160,800 40.200 1.273 1.270 1.274 1.270 1.273 126,502 1.2711 0.37%
2015-11-23 0 40.10 40.00 40.90 - - 0 0 - 1.268 1.265 1.293 - - 0 - 0.00%
2015-11-20 0 40.10 40.10 40.40 - - 0 0 - 1.268 1.268 1.277 - - 0 - 0.00%
2015-11-19 0 40.10 40.05 40.40 39.95 40.40 8,000 321,700 40.213 1.268 1.266 1.277 1.263 1.277 253,004 1.2715 0.38%
2015-11-18 0 39.95 39.60 39.95 39.95 39.95 16,000 639,200 39.950 1.263 1.252 1.263 1.263 1.263 506,009 1.2632 1.27%
2015-11-17 0 39.45 39.00 39.45 39.45 39.45 5,004,000 190,157,800 38.001 1.247 1.233 1.247 1.247 1.247 158,254,278 1.2016 3.54%
2015-11-16 0 38.10 38.05 39.45 38.10 38.10 2,000 76,200 38.100 1.205 1.203 1.247 1.205 1.205 63,251 1.2047 -1.04%
2015-11-13 0 38.50 38.30 38.80 38.50 38.50 2,000 77,000 38.500 1.217 1.211 1.227 1.217 1.217 63,251 1.2174 -1.28%
2015-11-12 0 39.00 38.45 39.00 - - 0 0 - 1.233 1.216 1.233 - - 0 - 0.00%
2015-11-11 0 39.00 38.00 41.00 39.00 39.00 2,000 78,000 39.000 1.233 1.202 1.296 1.233 1.233 63,251 1.2332 0.52%
2015-11-10 0 38.80 38.30 38.80 - - 2,000 77,600 38.800 1.227 1.211 1.227 - - 63,251 1.2269 0.00%
2015-11-09 0 38.80 38.30 39.00 38.80 38.90 9,000 348,700 38.744 1.227 1.211 1.233 1.227 1.230 284,630 1.2251 0.78%
2015-11-06 0 38.50 38.50 39.20 - - 0 0 - 1.217 1.217 1.240 - - 0 - 0.00%
2015-11-05 0 38.50 38.50 39.00 - - 0 0 - 1.217 1.217 1.233 - - 0 - 0.00%
2015-11-04 0 38.50 38.05 38.60 38.50 38.50 4,904 188,261 38.389 1.217 1.203 1.221 1.217 1.217 155,092 1.2139 1.32%
2015-11-03 0 38.00 38.00 38.30 38.00 38.00 4,242 161,026 37.960 1.202 1.202 1.211 1.202 1.202 134,156 1.2003 2.70%
2015-11-02 0 37.00 37.00 37.90 - - 0 0 - 1.170 1.170 1.198 - - 0 - 0.00%
2015-10-30 0 37.00 36.80 37.70 36.80 37.00 8,000 295,200 36.900 1.170 1.164 1.192 1.164 1.170 253,004 1.1668 0.54%
2015-10-29 0 36.80 36.50 37.50 - - 0 0 - 1.164 1.154 1.186 - - 0 - 0.00%
2015-10-28 0 36.80 35.10 38.00 - - 0 0 - 1.164 1.110 1.202 - - 0 - 0.00%
2015-10-27 0 36.80 36.00 38.00 - - 0 0 - 1.164 1.138 1.202 - - 0 - 0.00%
2015-10-26 0 36.80 35.90 42.00 36.80 36.80 6,000 220,800 36.800 1.164 1.135 1.328 1.164 1.164 189,753 1.1636 0.00%
2015-10-23 0 36.80 36.80 37.90 36.65 37.50 4,000 148,300 37.075 1.164 1.164 1.198 1.159 1.186 126,502 1.1723 -1.87%
2015-10-22 0 37.50 35.00 37.50 - - 0 0 - 1.186 1.107 1.186 - - 0 - -0.13%
2015-10-20 0 37.55 34.00 39.80 - - 0 0 - 1.187 1.075 1.258 - - 0 - 0.00%
2015-10-19 0 37.55 37.00 39.30 - - 0 0 - 1.187 1.170 1.243 - - 0 - 0.00%
2015-10-16 0 37.55 36.70 38.30 37.55 37.55 2,000 75,100 37.550 1.187 1.160 1.211 1.187 1.187 63,251 1.1873 1.49%
2015-10-15 0 37.00 36.60 38.20 - - 0 0 - 1.170 1.157 1.208 - - 0 - 0.00%
2015-10-14 0 37.00 36.85 38.30 36.80 37.10 702,000 26,109,400 37.193 1.170 1.165 1.211 1.164 1.173 22,201,140 1.1760 -3.39%
2015-10-13 0 38.30 37.10 39.25 - - 0 0 - 1.211 1.173 1.241 - - 0 - 0.00%
2015-10-12 0 38.30 35.50 39.00 - - 0 0 - 1.211 1.123 1.233 - - 0 - 0.00%
2015-10-09 0 38.30 36.50 39.25 - - 0 0 - 1.211 1.154 1.241 - - 0 - 0.00%
2015-10-08 0 38.30 36.80 38.50 - - 0 0 - 1.211 1.164 1.217 - - 0 - 0.00%
2015-10-07 0 38.30 37.20 38.80 - - 0 0 - 1.211 1.176 1.227 - - 0 - 0.00%
2015-10-06 0 38.30 37.20 38.45 37.50 38.30 24,000 902,200 37.592 1.211 1.176 1.216 1.186 1.211 759,013 1.1886 3.51%
2015-10-05 0 37.00 36.30 37.30 36.20 37.00 4,200 153,570 36.564 1.170 1.148 1.179 1.145 1.170 132,827 1.1562 0.00%
2015-10-02 0 37.00 35.40 37.00 37.00 37.00 3,840 138,584 36.090 1.170 1.119 1.170 1.170 1.170 121,442 1.1412 2.21%
2015-09-30 0 36.20 33.50 37.20 - - 0 0 - 1.145 1.059 1.176 - - 0 - 0.00%
2015-09-29 0 36.20 33.30 37.10 - - 0 0 - 1.145 1.053 1.173 - - 0 - 0.00%
2015-09-25 0 36.20 34.20 37.10 - - 0 0 - 1.145 1.081 1.173 - - 0 - 0.00%
2015-09-24 0 36.20 34.30 37.10 - - 0 0 - 1.145 1.085 1.173 - - 0 - 0.00%
2015-09-23 0 36.20 34.80 40.00 - - 0 0 - 1.145 1.100 1.265 - - 0 - 0.00%
2015-09-22 0 36.20 34.30 40.00 - - 0 0 - 1.145 1.085 1.265 - - 0 - 0.00%
2015-09-21 0 36.20 34.30 40.00 - - 0 0 - 1.145 1.085 1.265 - - 0 - 0.00%
2015-09-18 0 36.20 34.60 37.50 36.20 37.00 1,502,000 51,099,600 34.021 1.145 1.094 1.186 1.145 1.170 47,501,584 1.0757 -1.09%
2015-09-17 0 36.60 36.15 37.50 - - 0 0 - 1.157 1.143 1.186 - - 0 - 0.00%
2015-09-16 0 36.60 35.60 40.00 - - 0 0 - 1.157 1.126 1.265 - - 0 - 0.00%
2015-09-15 0 36.60 35.60 40.00 - - 0 0 - 1.157 1.126 1.265 - - 0 - 0.00%
2015-09-14 0 36.60 35.80 37.60 - - 0 0 - 1.157 1.132 1.189 - - 0 - 0.00%
2015-09-11 0 36.60 34.05 37.00 36.50 37.50 6,000 221,200 36.867 1.157 1.077 1.170 1.154 1.186 189,753 1.1657 0.00%
2015-09-10 0 36.60 36.60 37.50 35.00 36.50 1,016,718 33,596,594 33.044 1.157 1.157 1.186 1.107 1.154 32,154,271 1.0449 6.09%
2015-09-09 0 34.50 34.20 35.05 34.10 34.50 18,000 616,000 34.222 1.091 1.081 1.108 1.078 1.091 569,260 1.0821 1.47%
2015-09-08 0 34.00 34.00 34.75 - - 0 0 - 1.075 1.075 1.099 - - 0 - 0.15%
2015-09-07 0 34.10 34.00 34.95 34.10 34.10 2,000 68,200 34.100 1.073 1.070 1.100 1.073 1.073 63,531 1.0735 0.00%
2015-09-04 0 34.10 34.10 34.75 34.10 34.20 4,000 136,600 34.150 1.073 1.073 1.094 1.073 1.077 127,061 1.0751 -6.58%
2015-09-02 0 36.50 33.50 36.50 - - 0 0 - 1.149 1.055 1.149 - - 0 - 0.00%
2015-09-01 0 36.50 33.60 36.50 - - 0 0 - 1.149 1.058 1.149 - - 0 - -1.22%
2015-08-31 0 36.95 33.60 37.00 36.95 36.95 2,000 73,900 36.950 1.163 1.058 1.165 1.163 1.163 63,531 1.1632 -0.14%
2015-08-28 0 37.00 36.00 37.20 37.00 37.00 2,000 74,000 37.000 1.165 1.133 1.171 1.165 1.165 63,531 1.1648 -0.40%
2015-08-27 0 37.15 33.55 37.15 37.50 37.50 2,000 75,000 37.500 1.170 1.056 1.170 1.181 1.181 63,531 1.1805 6.14%
2015-08-26 0 35.00 33.00 35.90 - - 0 0 - 1.102 1.039 1.130 - - 0 - 0.00%
2015-08-25 0 35.00 33.00 35.90 35.00 35.00 2,000 70,000 35.000 1.102 1.039 1.130 1.102 1.102 63,531 1.1018 0.00%
2015-08-24 0 35.00 33.00 36.00 35.00 36.00 4,000 142,000 35.500 1.102 1.039 1.133 1.102 1.133 127,061 1.1176 -5.41%
2015-08-21 0 37.00 36.00 37.00 - - 0 0 - 1.165 1.133 1.165 - - 0 - 0.00%
2015-08-20 0 37.00 36.50 40.20 - - 0 0 - 1.165 1.149 1.266 - - 0 - 0.00%
2015-08-19 0 37.00 36.10 39.00 - - 1,000 35,500 35.500 1.165 1.136 1.228 - - 31,765 1.1176 0.00%
2015-08-18 0 37.00 36.70 - - - 0 0 - 1.165 1.155 - - - 0 - 0.00%
2015-08-17 0 37.00 37.00 - 37.00 37.00 2,000 74,000 37.000 1.165 1.165 - 1.165 1.165 63,531 1.1648 -2.76%
2015-08-14 0 38.05 37.40 39.00 - - 0 0 - 1.198 1.177 1.228 - - 0 - 0.00%
2015-08-13 0 38.05 37.05 38.80 - - 0 0 - 1.198 1.166 1.221 - - 0 - 0.00%
2015-08-12 0 38.05 37.00 38.80 - - 0 0 - 1.198 1.165 1.221 - - 0 - 0.00%
2015-08-11 0 38.05 37.50 40.20 - - 0 0 - 1.198 1.181 1.266 - - 0 - 0.00%
2015-08-10 0 38.05 37.05 40.20 - - 0 0 - 1.198 1.166 1.266 - - 0 - 0.00%
2015-08-07 0 38.05 38.05 38.95 38.00 38.05 12,000 456,100 38.008 1.198 1.198 1.226 1.196 1.198 381,183 1.1965 -1.17%
2015-08-06 0 38.50 37.95 38.50 - - 0 0 - 1.212 1.195 1.212 - - 0 - 0.00%
2015-08-05 0 38.50 38.00 38.50 - - 0 0 - 1.212 1.196 1.212 - - 0 - -1.79%
2015-08-04 0 39.20 35.80 40.00 - - 0 0 - 1.234 1.127 1.259 - - 0 - 0.00%
2015-08-03 0 39.20 35.60 40.20 - - 0 0 - 1.234 1.121 1.266 - - 0 - 0.00%
2015-07-31 0 39.20 37.00 41.00 - - 0 0 - 1.234 1.165 1.291 - - 0 - 0.00%
2015-07-30 0 39.20 36.00 39.50 - - 0 0 - 1.234 1.133 1.243 - - 0 - 0.00%
2015-07-29 0 39.20 37.55 39.20 39.20 39.20 2,000 78,400 39.200 1.234 1.182 1.234 1.234 1.234 63,531 1.2341 3.16%
2015-07-28 0 38.00 36.80 38.80 - - 0 0 - 1.196 1.158 1.221 - - 0 - 0.00%
2015-07-27 0 38.00 36.00 40.00 38.00 38.00 2,000 76,000 38.000 1.196 1.133 1.259 1.196 1.196 63,531 1.1963 -3.06%
2015-07-24 0 39.20 38.50 40.20 - - 0 0 - 1.234 1.212 1.266 - - 0 - 0.00%
2015-07-23 0 39.20 38.80 40.20 - - 0 0 - 1.234 1.221 1.266 - - 0 - 0.00%
2015-07-22 0 39.20 38.70 40.00 - - 0 0 - 1.234 1.218 1.259 - - 0 - 0.00%
2015-07-21 0 39.20 39.20 40.20 - - 0 0 - 1.234 1.234 1.266 - - 0 - 0.51%
2015-07-20 0 39.00 38.70 40.00 39.00 39.00 20,000 780,000 39.000 1.228 1.218 1.259 1.228 1.228 635,306 1.2278 1.04%
2015-07-17 0 38.60 37.90 39.20 38.50 38.60 4,000 154,200 38.550 1.215 1.193 1.234 1.212 1.215 127,061 1.2136 1.05%
2015-07-16 0 38.20 37.70 39.00 - - 0 0 - 1.203 1.187 1.228 - - 0 - 0.00%
2015-07-15 0 38.20 37.30 39.20 38.20 38.20 4,000 152,800 38.200 1.203 1.174 1.234 1.203 1.203 127,061 1.2026 3.66%
2015-07-14 0 36.85 36.85 40.00 - - 0 0 - 1.160 1.160 1.259 - - 0 - 1.10%
2015-07-13 0 36.45 36.45 41.50 - - 0 0 - 1.147 1.147 1.306 - - 0 - 0.41%
2015-07-10 0 36.30 36.30 40.50 - - 0 0 - 1.143 1.143 1.275 - - 0 - 3.12%
2015-07-09 0 35.20 35.20 38.50 33.30 33.30 4,000 133,200 33.300 1.108 1.108 1.212 1.048 1.048 127,061 1.0483 6.02%
2015-07-08 0 33.20 33.20 35.00 33.00 35.00 26,000 894,400 34.400 1.045 1.045 1.102 1.039 1.102 825,897 1.0829 -12.63%
2015-07-07 0 38.00 37.50 39.15 38.00 38.55 22,000 846,100 38.459 1.196 1.181 1.232 1.196 1.214 698,836 1.2107 -5.71%
2015-07-06 0 40.30 - 40.30 40.40 43.00 58,000 2,454,800 42.324 1.269 - 1.269 1.272 1.354 1,842,387 1.3324 -8.82%
2015-07-03 0 44.20 42.10 44.20 - - 0 0 - 1.391 1.325 1.391 - - 0 - 0.00%
2015-07-02 0 44.20 42.20 45.00 - - 59 2,466 41.797 1.391 1.328 1.417 - - 1,874 1.3158 0.00%
2015-06-30 0 44.20 42.65 45.00 - - 0 0 - 1.391 1.343 1.417 - - 0 - 0.00%
2015-06-29 0 44.20 43.50 47.60 44.20 44.20 18,000 795,600 44.200 1.391 1.369 1.498 1.391 1.391 571,775 1.3915 0.34%
2015-06-26 0 44.05 43.40 44.20 - - 0 0 - 1.387 1.366 1.391 - - 0 - 0.00%
2015-06-25 0 44.05 43.65 44.20 - - 0 0 - 1.387 1.374 1.391 - - 0 - 0.00%
2015-06-24 0 44.05 43.75 44.10 44.05 44.15 6,000 264,700 44.117 1.387 1.377 1.388 1.387 1.390 190,592 1.3888 1.03%
2015-06-23 0 43.60 43.60 44.80 43.50 43.60 4,000 174,200 43.550 1.373 1.373 1.410 1.369 1.373 127,061 1.3710 -1.36%
2015-06-22 0 44.20 43.50 50.00 - - 0 0 - 1.391 1.369 1.574 - - 0 - 0.00%
2015-06-19 0 44.20 43.60 50.00 - - 0 0 - 1.391 1.373 1.574 - - 0 - 0.00%
2015-06-18 0 44.20 44.00 51.00 - - 0 0 - 1.391 1.385 1.606 - - 0 - 0.00%
2015-06-17 0 44.20 43.50 51.00 - - 0 0 - 1.391 1.369 1.606 - - 0 - 0.00%
2015-06-16 0 44.20 42.30 51.00 - - 0 0 - 1.391 1.332 1.606 - - 0 - 0.00%
2015-06-15 0 44.20 43.20 50.00 - - 0 0 - 1.391 1.360 1.574 - - 0 - 0.00%
2015-06-12 0 44.20 43.50 51.00 - - 1,096 50,635 46.200 1.391 1.369 1.606 - - 34,815 1.4544 0.00%
2015-06-11 0 45.70 45.70 50.95 45.70 45.75 5,000 228,300 45.660 1.391 1.391 1.551 1.391 1.393 164,216 1.3902 0.11%
2015-06-10 0 45.65 45.65 50.40 45.65 45.65 2,000 91,300 45.650 1.390 1.390 1.535 1.390 1.390 65,687 1.3899 0.00%
2015-06-09 0 45.65 45.60 46.50 43.00 48.80 74,000 3,348,700 45.253 1.390 1.388 1.416 1.309 1.486 2,430,404 1.3778 -6.65%
2015-06-08 0 48.90 48.70 50.50 48.90 48.90 2,566 124,662 48.582 1.489 1.483 1.538 1.489 1.489 84,276 1.4792 -1.61%
2015-06-05 0 49.70 49.00 51.00 - - 0 0 - 1.513 1.492 1.553 - - 0 - 0.00%
2015-06-04 0 49.70 49.65 50.30 49.70 50.00 9,000 447,700 49.744 1.513 1.512 1.532 1.513 1.522 295,590 1.5146 -0.60%
2015-06-03 0 50.00 49.20 50.30 50.00 50.95 14,000 705,500 50.393 1.522 1.498 1.532 1.522 1.551 459,806 1.5343 -1.86%
2015-06-02 0 50.95 50.90 51.00 50.40 51.05 54,000 2,752,500 50.972 1.551 1.550 1.553 1.535 1.554 1,773,538 1.5520 1.90%
2015-06-01 0 50.00 49.30 50.00 49.05 50.00 61,242 3,052,141 49.837 1.522 1.501 1.522 1.493 1.522 2,011,389 1.5174 4.17%
2015-05-29 0 48.00 47.15 48.15 44.95 48.00 46,772 2,185,213 46.721 1.461 1.436 1.466 1.369 1.461 1,536,146 1.4225 7.87%
2015-05-28 0 44.50 44.00 44.70 43.80 45.00 123,080 5,461,036 44.370 1.355 1.340 1.361 1.334 1.370 4,042,352 1.3510 2.89%
2015-05-27 0 43.25 42.80 43.75 43.10 43.80 34,000 1,474,700 43.374 1.317 1.303 1.332 1.312 1.334 1,116,672 1.3206 0.35%
2015-05-26 0 43.10 43.00 43.40 43.00 43.40 9,000 387,950 43.106 1.312 1.309 1.321 1.309 1.321 295,590 1.3125 2.01%
2015-05-22 0 42.25 42.20 42.70 42.00 43.00 24,400 1,035,760 42.449 1.286 1.285 1.300 1.279 1.309 801,376 1.2925 0.60%
2015-05-21 0 42.00 41.80 42.00 42.10 42.10 6,000 252,600 42.100 1.279 1.273 1.279 1.282 1.282 197,060 1.2818 0.00%
2015-05-20 0 42.00 41.80 42.00 42.00 42.05 20,000 840,300 42.015 1.279 1.273 1.279 1.279 1.280 656,866 1.2793 -0.12%
2015-05-19 0 42.05 42.05 42.10 42.00 42.10 18,000 756,500 42.028 1.280 1.280 1.282 1.279 1.282 591,179 1.2796 0.36%
2015-05-18 0 41.90 41.70 41.90 41.20 41.90 20,000 830,800 41.540 1.276 1.270 1.276 1.254 1.276 656,866 1.2648 1.95%
2015-05-15 0 41.10 40.95 41.80 41.10 41.15 4,087 168,045 41.117 1.251 1.247 1.273 1.251 1.253 134,231 1.2519 0.00%
2015-05-14 0 41.10 41.10 41.80 41.05 41.50 37,700 1,553,505 41.207 1.251 1.251 1.273 1.250 1.264 1,238,192 1.2547 -0.48%
2015-05-13 0 41.30 41.00 41.30 41.45 41.45 2,000 82,900 41.450 1.257 1.248 1.257 1.262 1.262 65,687 1.2621 1.60%
2015-05-12 0 40.65 40.65 41.00 40.50 40.90 20,000 814,400 40.720 1.238 1.238 1.248 1.233 1.245 656,866 1.2398 -0.85%
2015-05-11 0 41.00 41.00 41.80 - - 0 0 - 1.248 1.248 1.273 - - 0 - 0.86%
2015-05-08 0 40.65 40.65 41.90 40.10 40.90 12,500 507,275 40.582 1.238 1.238 1.276 1.221 1.245 410,541 1.2356 -3.10%
2015-05-07 0 41.95 40.10 41.95 - - 2,000 83,900 41.950 1.277 1.221 1.277 - - 65,687 1.2773 0.00%
2015-05-06 0 41.95 41.05 42.50 41.95 41.95 2,000 83,900 41.950 1.277 1.250 1.294 1.277 1.277 65,687 1.2773 1.33%
2015-05-05 0 41.40 41.35 41.50 41.40 41.45 15,000 620,800 41.387 1.261 1.259 1.264 1.261 1.262 492,649 1.2601 -0.24%
2015-05-04 0 41.50 41.20 42.40 40.95 42.00 33,400 1,384,800 41.461 1.264 1.254 1.291 1.247 1.279 1,096,966 1.2624 1.34%
2015-04-30 0 40.95 40.35 41.00 40.40 40.95 10,280 416,700 40.535 1.247 1.229 1.248 1.230 1.247 337,629 1.2342 1.24%
2015-04-29 0 40.45 40.45 41.00 40.40 40.45 9,776 393,966 40.299 1.232 1.232 1.248 1.230 1.232 321,076 1.2270 1.00%
2015-04-28 0 40.05 40.05 40.45 40.05 40.40 16,000 642,300 40.144 1.219 1.219 1.232 1.219 1.230 525,493 1.2223 -0.87%
2015-04-27 0 40.40 40.10 40.45 40.00 40.40 6,000 241,500 40.250 1.230 1.221 1.232 1.218 1.230 197,060 1.2255 1.00%
2015-04-24 0 40.00 39.50 40.00 - - 200 7,850 39.250 1.218 1.203 1.218 - - 6,569 1.1951 0.00%
2015-04-23 0 40.00 39.50 40.35 40.00 40.00 2,000 80,000 40.000 1.218 1.203 1.229 1.218 1.218 65,687 1.2179 0.00%
2015-04-22 0 40.00 39.30 40.35 40.00 40.00 8,163 326,373 39.982 1.218 1.197 1.229 1.218 1.218 268,100 1.2174 0.00%
2015-04-21 0 40.00 39.50 40.00 39.95 40.00 14,000 559,900 39.993 1.218 1.203 1.218 1.216 1.218 459,806 1.2177 1.27%
2015-04-20 0 39.50 39.50 40.00 39.25 40.95 8,000 322,500 40.313 1.203 1.203 1.218 1.195 1.247 262,746 1.2274 -2.59%
2015-04-17 0 40.55 40.55 41.00 40.50 40.60 14,000 567,700 40.550 1.235 1.235 1.248 1.233 1.236 459,806 1.2347 0.12%
2015-04-16 0 40.50 39.80 40.90 39.00 41.00 39,000 1,578,100 40.464 1.233 1.212 1.245 1.187 1.248 1,280,888 1.2320 -0.74%
2015-04-15 0 40.80 37.50 40.80 - - 1,000 38,000 38.000 1.242 1.142 1.242 - - 32,843 1.1570 -0.24%
2015-04-14 0 40.90 37.30 40.95 40.80 40.90 6,003 237,311 39.532 1.245 1.136 1.247 1.242 1.245 197,158 1.2037 0.25%
2015-04-13 0 40.80 39.00 41.80 38.40 42.00 22,400 881,320 39.345 1.242 1.187 1.273 1.169 1.279 735,690 1.1980 6.81%
2015-04-10 0 38.20 38.00 38.30 37.25 38.20 35,000 1,325,750 37.879 1.163 1.157 1.166 1.134 1.163 1,149,515 1.1533 1.87%
2015-04-09 0 37.50 37.00 37.80 36.90 37.50 38,600 1,431,290 37.080 1.142 1.127 1.151 1.124 1.142 1,267,751 1.1290 1.63%
2015-04-08 0 36.90 35.60 36.90 35.00 37.00 14,000 497,000 35.500 1.124 1.084 1.124 1.066 1.127 459,806 1.0809 6.19%
2015-04-02 0 34.75 34.50 35.00 34.60 34.80 10,000 346,700 34.670 1.058 1.050 1.066 1.053 1.060 328,433 1.0556 0.72%
2015-04-01 0 34.50 34.50 35.50 34.50 34.50 5,000 172,200 34.440 1.050 1.050 1.081 1.050 1.050 164,216 1.0486 -0.29%
2015-03-31 0 34.60 34.60 35.20 34.50 34.50 2,000 69,000 34.500 1.053 1.053 1.072 1.050 1.050 65,687 1.0504 -0.43%
2015-03-30 0 34.75 34.75 35.75 34.75 34.75 2,000 69,500 34.750 1.058 1.058 1.089 1.058 1.058 65,687 1.0581 0.43%
2015-03-27 0 34.60 34.55 35.90 34.60 34.60 2,000 69,200 34.600 1.053 1.052 1.093 1.053 1.053 65,687 1.0535 -0.29%
2015-03-26 0 34.70 34.50 35.10 - - 0 0 - 1.057 1.050 1.069 - - 0 - 0.00%
2015-03-25 0 34.70 34.40 35.25 34.70 34.70 2,000 69,400 34.700 1.057 1.047 1.073 1.057 1.057 65,687 1.0565 -0.86%
2015-03-24 0 35.00 35.00 35.25 35.00 35.00 11,481 401,390 34.961 1.066 1.066 1.073 1.066 1.066 377,074 1.0645 0.00%
2015-03-23 0 35.00 34.40 35.00 - - 0 0 - 1.066 1.047 1.066 - - 0 - -0.14%
2015-03-20 0 35.05 35.00 35.30 34.50 35.05 61,000 2,124,600 34.830 1.067 1.066 1.075 1.050 1.067 2,003,441 1.0605 4.32%
2015-03-19 0 33.60 33.60 34.00 - - 0 0 - 1.023 1.023 1.035 - - 0 - 0.00%
2015-03-18 0 33.60 33.60 34.00 - - 0 0 - 1.023 1.023 1.035 - - 0 - 0.15%
2015-03-17 0 33.55 33.55 33.95 33.55 33.60 4,000 134,300 33.575 1.022 1.022 1.034 1.022 1.023 131,373 1.0223 -1.32%
2015-03-16 0 34.00 33.40 34.35 34.00 34.00 64,000 2,181,000 34.078 1.035 1.017 1.046 1.035 1.035 2,101,971 1.0376 1.19%
2015-03-13 0 33.60 33.40 34.30 - - 0 0 - 1.023 1.017 1.044 - - 0 - 0.00%
2015-03-12 0 33.60 33.45 33.80 33.75 33.75 2,000 67,500 33.750 1.023 1.018 1.029 1.028 1.028 65,687 1.0276 0.00%
2015-03-11 0 33.60 33.20 33.70 - - 0 0 - 1.023 1.011 1.026 - - 0 - 0.00%
2015-03-10 0 33.60 33.55 33.90 33.55 34.00 16,000 539,100 33.694 1.023 1.022 1.032 1.022 1.035 525,493 1.0259 -1.18%
2015-03-09 0 34.00 33.20 34.30 - - 0 0 - 1.035 1.011 1.044 - - 0 - 0.00%
2015-03-06 0 34.00 33.30 34.05 - - 0 0 - 1.035 1.014 1.037 - - 0 - 0.00%
2015-03-05 0 34.00 33.50 34.20 - - 0 0 - 1.035 1.020 1.041 - - 0 - 0.00%
2015-03-04 0 34.00 33.10 34.10 - - 0 0 - 1.035 1.008 1.038 - - 0 - 0.00%
2015-03-03 0 34.00 33.40 34.10 - - 0 0 - 1.035 1.017 1.038 - - 0 - 0.00%
2015-03-02 0 34.00 33.75 34.10 34.00 34.00 6,000 204,000 34.000 1.035 1.028 1.038 1.035 1.035 197,060 1.0352 -0.58%
2015-02-27 0 34.20 33.80 34.50 33.85 34.20 6,000 204,400 34.067 1.041 1.029 1.050 1.031 1.041 197,060 1.0372 0.88%
2015-02-26 0 33.90 33.80 34.00 33.90 34.05 12,000 407,500 33.958 1.032 1.029 1.035 1.032 1.037 394,120 1.0340 0.00%
2015-02-25 0 33.90 33.40 33.90 33.35 33.90 8,000 269,100 33.638 1.032 1.017 1.032 1.015 1.032 262,746 1.0242 1.80%
2015-02-24 0 33.30 33.15 33.90 - - 500 16,400 32.800 1.014 1.009 1.032 - - 16,422 0.9987 0.00%
2015-02-23 0 33.30 33.25 34.05 - - 0 0 - 1.014 1.012 1.037 - - 0 - 0.00%
2015-02-18 0 33.30 33.30 34.20 33.30 33.30 2,000 66,600 33.300 1.014 1.014 1.041 1.014 1.014 65,687 1.0139 -1.77%
2015-02-17 0 33.90 33.30 33.90 33.90 33.90 2,000 67,800 33.900 1.032 1.014 1.032 1.032 1.032 65,687 1.0322 0.00%
2015-02-16 0 33.90 33.10 33.95 33.90 33.90 2,000 67,800 33.900 1.032 1.008 1.034 1.032 1.032 65,687 1.0322 0.44%
2015-02-13 0 33.75 33.10 34.35 - - 0 0 - 1.028 1.008 1.046 - - 0 - 0.00%
2015-02-12 0 33.75 33.15 33.75 - - 0 0 - 1.028 1.009 1.028 - - 0 - 0.00%
2015-02-11 0 33.75 33.10 33.75 - - 290 9,570 33.000 1.028 1.008 1.028 - - 9,525 1.0048 0.00%
2015-02-10 0 33.75 33.15 33.75 33.80 33.80 2,000 67,600 33.800 1.028 1.009 1.028 1.029 1.029 65,687 1.0291 -0.15%
2015-02-09 0 33.80 33.20 33.80 - - 1,452 47,916 33.000 1.029 1.011 1.029 - - 47,688 1.0048 0.00%
2015-02-06 0 33.80 33.30 34.00 - - 0 0 - 1.029 1.014 1.035 - - 0 - 0.00%
2015-02-05 0 33.80 33.25 34.00 - - 0 0 - 1.029 1.012 1.035 - - 0 - 0.00%
2015-02-04 0 33.80 33.50 34.25 33.80 33.95 14,000 473,800 33.843 1.029 1.020 1.043 1.029 1.034 459,806 1.0304 0.60%
2015-02-03 0 33.60 33.20 33.60 33.60 33.65 14,000 470,600 33.614 1.023 1.011 1.023 1.023 1.025 459,806 1.0235 1.36%
2015-02-02 1 - - - - - 0 0 - 1.009 - - - - 0 - 0.00%
2015-01-30 0 33.15 32.60 33.20 - - 0 0 - 1.009 0.993 1.011 - - 0 - 0.00%
2015-01-29 0 33.15 32.60 33.15 33.30 33.30 2,000 66,600 33.300 1.009 0.993 1.009 1.014 1.014 65,687 1.0139 0.45%
2015-01-28 0 33.00 32.50 33.20 33.00 33.00 6,772 222,858 32.909 1.005 0.990 1.011 1.005 1.005 222,415 1.0020 1.23%
2015-01-27 0 32.60 32.00 33.00 - - 0 0 - 0.993 0.974 1.005 - - 0 - 0.00%
2015-01-26 0 32.60 32.60 33.00 - - 0 0 - 0.993 0.993 1.005 - - 0 - 0.31%
2015-01-23 0 32.50 32.50 33.00 - - 0 0 - 0.990 0.990 1.005 - - 0 - 0.62%
2015-01-22 0 32.30 31.85 33.00 - - 0 0 - 0.983 0.970 1.005 - - 0 - 0.00%
2015-01-21 0 32.30 32.00 33.30 - - 0 0 - 0.983 0.974 1.014 - - 0 - 0.00%
2015-01-20 0 32.30 31.75 33.30 32.30 32.30 2,000 64,600 32.300 0.983 0.967 1.014 0.983 0.983 65,687 0.9835 0.00%
2015-01-19 0 32.30 31.65 32.30 - - 0 0 - 0.983 0.964 0.983 - - 0 - 0.00%
2015-01-16 0 32.30 31.95 33.00 32.30 32.30 2,000 64,600 32.300 0.983 0.973 1.005 0.983 0.983 65,687 0.9835 0.00%
2015-01-15 0 32.30 32.10 33.00 32.30 32.60 6,200 201,200 32.452 0.983 0.977 1.005 0.983 0.993 203,628 0.9881 0.62%
2015-01-14 0 32.10 32.10 33.50 - - 0 0 - 0.977 0.977 1.020 - - 0 - 0.31%
2015-01-13 0 32.00 32.00 32.50 - - 6,000 192,000 32.000 0.974 0.974 0.990 - - 197,060 0.9743 1.59%
2015-01-12 0 31.50 31.00 33.50 - - 0 0 - 0.959 0.944 1.020 - - 0 - 0.00%
2015-01-09 0 31.50 31.35 32.50 - - 0 0 - 0.959 0.955 0.990 - - 0 - 0.00%
2015-01-08 0 31.50 31.25 33.50 - - 0 0 - 0.959 0.951 1.020 - - 0 - 0.00%
2015-01-07 0 31.50 31.50 32.50 - - 0 0 - 0.959 0.959 0.990 - - 0 - 0.00%
2015-01-06 0 31.50 31.20 32.50 31.50 31.50 8,000 252,000 31.500 0.959 0.950 0.990 0.959 0.959 262,746 0.9591 -1.56%
2015-01-05 0 32.00 31.50 33.85 32.00 32.00 4,174 133,446 31.971 0.974 0.959 1.031 0.974 0.974 137,088 0.9734 -1.54%
2015-01-02 0 32.50 32.00 33.30 - - 0 0 - 0.990 0.974 1.014 - - 0 - 0.00%
2014-12-31 0 32.50 32.30 33.50 32.50 32.50 2,000 65,000 32.500 0.990 0.983 1.020 0.990 0.990 65,687 0.9895 1.56%
2014-12-30 0 32.00 31.30 32.50 - - 0 0 - 0.974 0.953 0.990 - - 0 - 0.00%
2014-12-29 0 32.00 31.55 32.80 32.00 32.00 9,000 287,300 31.922 0.974 0.961 0.999 0.974 0.974 295,590 0.9720 0.63%
2014-12-24 0 31.80 31.25 31.80 31.80 31.80 2,000 63,600 31.800 0.968 0.951 0.968 0.968 0.968 65,687 0.9682 0.00%
2014-12-23 0 31.80 31.30 32.30 - - 0 0 - 0.968 0.953 0.983 - - 0 - 0.00%
2014-12-22 0 31.80 31.30 32.00 - - 0 0 - 0.968 0.953 0.974 - - 0 - 0.00%
2014-12-19 0 31.80 31.35 32.70 31.80 31.80 4,000 127,200 31.800 0.968 0.955 0.996 0.968 0.968 131,373 0.9682 0.00%
2014-12-18 0 31.80 31.80 32.60 31.60 31.60 2,000 63,200 31.600 0.968 0.968 0.993 0.962 0.962 65,687 0.9621 -3.34%
2014-12-17 0 32.90 31.40 33.00 - - 0 0 - 1.002 0.956 1.005 - - 0 - 0.00%
2014-12-16 0 32.90 31.50 33.00 - - 0 0 - 1.002 0.959 1.005 - - 0 - 0.00%
2014-12-15 0 32.90 32.00 32.90 - - 0 0 - 1.002 0.974 1.002 - - 0 - 0.00%
2014-12-12 0 32.90 31.90 32.90 - - 100 3,200 32.000 1.002 0.971 1.002 - - 3,284 0.9743 0.00%
2014-12-11 0 32.90 31.90 32.90 - - 0 0 - 1.002 0.971 1.002 - - 0 - 0.00%
2014-12-10 0 32.90 31.50 33.20 - - 0 0 - 1.002 0.959 1.011 - - 0 - 0.00%
2014-12-09 0 32.90 32.05 32.70 32.80 33.00 11,472 374,804 32.671 1.002 0.976 0.996 0.999 1.005 376,778 0.9948 2.81%
2014-12-08 0 32.00 31.30 33.00 - - 1,000 31,200 31.200 0.974 0.953 1.005 - - 32,843 0.9500 0.00%
2014-12-05 0 32.00 31.70 32.50 31.50 32.50 8,000 256,000 32.000 0.974 0.965 0.990 0.959 0.990 262,746 0.9743 0.00%
2014-12-04 0 32.00 31.25 32.20 32.00 32.00 2,000 64,000 32.000 0.974 0.951 0.980 0.974 0.974 65,687 0.9743 -0.62%
2014-12-03 0 32.20 31.00 32.20 - - 1,000 31,000 31.000 0.980 0.944 0.980 - - 32,843 0.9439 -0.92%
2014-12-02 0 32.50 31.10 32.50 32.50 32.50 2,200 71,200 32.364 0.990 0.947 0.990 0.990 0.990 72,255 0.9854 2.52%
2014-12-01 0 31.70 31.20 32.50 31.70 31.70 12,000 380,400 31.700 0.965 0.950 0.990 0.965 0.965 394,120 0.9652 0.63%
2014-11-28 0 31.50 31.40 31.70 31.00 31.50 10,000 312,000 31.200 0.959 0.956 0.965 0.944 0.959 328,433 0.9500 0.80%
2014-11-27 0 31.25 31.25 31.75 31.20 31.20 2,000 62,400 31.200 0.951 0.951 0.967 0.950 0.950 65,687 0.9500 -1.42%
2014-11-26 0 31.70 31.30 32.10 31.70 31.70 5,892 185,452 31.475 0.965 0.953 0.977 0.965 0.965 193,513 0.9583 -0.94%
2014-11-25 0 32.00 31.30 32.50 32.00 32.00 4,000 128,000 32.000 0.974 0.953 0.990 0.974 0.974 131,373 0.9743 0.31%
2014-11-24 0 31.90 31.90 32.70 31.90 31.90 4,000 127,600 31.900 0.971 0.971 0.996 0.971 0.971 131,373 0.9713 0.63%
2014-11-21 0 31.70 31.25 33.50 31.70 31.70 2,000 63,400 31.700 0.965 0.951 1.020 0.965 0.965 65,687 0.9652 -0.31%
2014-11-20 0 31.80 30.85 32.70 - - 0 0 - 0.968 0.939 0.996 - - 0 - 0.00%
2014-11-19 0 31.80 31.50 32.00 31.80 31.80 2,000 63,600 31.800 0.968 0.959 0.974 0.968 0.968 65,687 0.9682 0.95%
2014-11-18 0 31.50 31.50 32.50 31.50 31.50 2,000 63,000 31.500 0.959 0.959 0.990 0.959 0.959 65,687 0.9591 -4.26%
2014-11-17 0 32.90 31.30 33.10 - - 0 0 - 1.002 0.953 1.008 - - 0 - 0.00%
2014-11-14 0 32.90 31.45 32.90 - - 0 0 - 1.002 0.958 1.002 - - 0 - 0.00%
2014-11-13 0 32.90 31.40 33.00 - - 0 0 - 1.002 0.956 1.005 - - 0 - 0.00%
2014-11-12 0 32.90 32.00 33.00 - - 0 0 - 1.002 0.974 1.005 - - 0 - 0.00%
2014-11-11 0 32.90 31.90 32.90 - - 0 0 - 1.002 0.971 1.002 - - 0 - 0.00%
2014-11-10 0 32.90 32.00 32.95 32.90 32.90 2,000 65,800 32.900 1.002 0.974 1.003 1.002 1.002 65,687 1.0017 1.70%
2014-11-07 0 32.35 31.20 33.00 - - 0 0 - 0.985 0.950 1.005 - - 0 - 0.00%
2014-11-06 0 32.35 31.40 32.50 32.35 32.35 4,000 129,400 32.350 0.985 0.956 0.990 0.985 0.985 131,373 0.9850 1.09%
2014-11-05 0 32.00 31.20 32.30 32.00 32.00 2,000 64,000 32.000 0.974 0.950 0.983 0.974 0.974 65,687 0.9743 0.63%
2014-11-04 0 31.80 31.50 32.45 - - 0 0 - 0.968 0.959 0.988 - - 0 - 0.00%
2014-11-03 0 31.80 31.20 34.60 - - 0 0 - 0.968 0.950 1.053 - - 0 - 0.00%
2014-10-31 0 31.80 31.60 32.75 31.80 31.80 4,000 127,200 31.800 0.968 0.962 0.997 0.968 0.968 131,373 0.9682 0.95%
2014-10-30 0 31.50 31.25 31.60 31.50 31.50 2,000 63,000 31.500 0.959 0.951 0.962 0.959 0.959 65,687 0.9591 0.32%
2014-10-29 0 31.40 31.25 32.15 31.40 31.40 4,000 125,600 31.400 0.956 0.951 0.979 0.956 0.956 131,373 0.9561 0.80%
2014-10-28 0 31.15 31.15 33.00 31.05 31.20 6,000 186,700 31.117 0.948 0.948 1.005 0.945 0.950 197,060 0.9474 -1.42%
2014-10-27 0 31.60 31.20 31.60 31.60 32.15 10,000 317,100 31.710 0.962 0.950 0.962 0.962 0.979 328,433 0.9655 -1.56%
2014-10-24 0 32.10 31.30 32.40 - - 0 0 - 0.977 0.953 0.987 - - 0 - 0.00%
2014-10-23 0 32.10 31.35 32.80 - - 0 0 - 0.977 0.955 0.999 - - 0 - 0.00%
2014-10-22 0 32.10 31.80 32.90 32.10 32.10 10,000 321,000 32.100 0.977 0.968 1.002 0.977 0.977 328,433 0.9774 0.94%
2014-10-21 0 31.80 31.50 32.50 31.45 31.80 6,000 189,400 31.567 0.968 0.959 0.990 0.958 0.968 197,060 0.9611 -2.15%
2014-10-20 0 32.50 31.35 32.50 - - 0 0 - 0.990 0.955 0.990 - - 0 - -0.76%
2014-10-17 0 32.75 31.50 33.00 - - 0 0 - 0.997 0.959 1.005 - - 0 - 0.00%
2014-10-16 0 32.75 32.00 33.40 - - 0 0 - 0.997 0.974 1.017 - - 0 - 0.00%
2014-10-15 0 32.75 31.40 32.75 - - 0 0 - 0.997 0.956 0.997 - - 0 - 0.00%
2014-10-14 0 32.75 31.40 33.40 - - 0 0 - 0.997 0.956 1.017 - - 0 - 0.00%
2014-10-13 0 32.75 31.55 33.45 - - 0 0 - 0.997 0.961 1.018 - - 0 - 0.00%
2014-10-10 0 32.75 32.00 32.75 - - 0 0 - 0.997 0.974 0.997 - - 0 - -0.15%
2014-10-09 0 32.80 32.80 33.50 32.80 32.80 2,000 65,600 32.800 0.999 0.999 1.020 0.999 0.999 65,687 0.9987 0.00%
2014-10-08 0 32.80 32.05 33.50 - - 0 0 - 0.999 0.976 1.020 - - 0 - 0.00%
2014-10-07 0 32.80 32.00 33.60 - - 0 0 - 0.999 0.974 1.023 - - 0 - 0.00%
2014-10-06 0 32.80 32.80 33.60 - - 0 0 - 0.999 0.999 1.023 - - 0 - 0.00%
2014-10-03 0 32.80 31.55 33.60 32.80 32.80 2,000 65,600 32.800 0.999 0.961 1.023 0.999 0.999 65,687 0.9987 0.00%
2014-09-30 0 32.80 32.80 33.50 - - 0 0 - 0.999 0.999 1.020 - - 0 - 0.31%
2014-09-29 0 32.70 32.55 34.00 32.70 34.00 22,000 725,000 32.955 0.996 0.991 1.035 0.996 1.035 722,552 1.0034 -4.11%
2014-09-26 0 34.10 34.00 34.50 34.00 34.20 6,800 231,520 34.047 1.038 1.035 1.050 1.035 1.041 223,334 1.0367 0.29%
2014-09-25 0 34.00 33.60 34.50 34.00 34.00 2,000 68,000 34.000 1.035 1.023 1.050 1.035 1.035 65,687 1.0352 -1.45%
2014-09-24 0 34.50 34.10 34.70 - - 0 0 - 1.050 1.038 1.057 - - 0 - 0.00%
2014-09-23 0 34.50 34.00 34.50 34.00 34.50 16,000 550,600 34.413 1.050 1.035 1.050 1.035 1.050 525,493 1.0478 1.77%
2014-09-22 0 33.90 33.90 34.50 33.60 33.60 3,936 131,668 33.452 1.032 1.032 1.050 1.023 1.023 129,271 1.0185 0.15%
2014-09-19 0 34.00 34.00 34.50 - - 1,500,000 50,700,000 33.800 1.031 1.031 1.046 - - 49,483,247 1.0246 0.00%
2014-09-18 0 34.00 33.60 34.50 - - 100,000 3,440,000 34.400 1.031 1.019 1.046 - - 3,298,883 1.0428 0.00%
2014-09-17 0 34.00 34.00 34.70 - - 100,000 3,440,000 34.400 1.031 1.031 1.052 - - 3,298,883 1.0428 0.89%
2014-09-16 0 33.70 33.50 34.70 33.70 34.50 4,000 136,400 34.100 1.022 1.015 1.052 1.022 1.046 131,955 1.0337 -0.88%
2014-09-15 0 34.00 33.80 34.50 34.00 34.00 6,000 204,000 34.000 1.031 1.025 1.046 1.031 1.031 197,933 1.0307 -2.16%
2014-09-12 1 - - - - - 0 0 - 1.053 - - - - 0 - 0.00%
2014-09-11 0 34.75 34.30 35.00 - - 0 0 - 1.053 1.040 1.061 - - 0 - 0.00%
2014-09-10 0 34.75 34.15 34.95 - - 0 0 - 1.053 1.035 1.059 - - 0 - 0.00%
2014-09-08 0 34.75 34.30 35.20 34.75 35.20 4,000 139,900 34.975 1.053 1.040 1.067 1.053 1.067 131,955 1.0602 -0.14%
2014-09-05 0 34.80 34.40 34.80 - - 0 0 - 1.055 1.043 1.055 - - 0 - -0.29%
2014-09-04 0 34.90 34.40 34.90 34.65 34.95 8,000 278,900 34.863 1.058 1.043 1.058 1.050 1.059 263,911 1.0568 1.45%
2014-09-03 0 34.40 34.40 34.90 - - 0 0 - 1.043 1.043 1.058 - - 0 - 0.00%
2014-09-02 0 34.40 34.05 34.80 34.40 34.40 6,000 206,400 34.400 1.043 1.032 1.055 1.043 1.043 197,933 1.0428 0.73%
2014-09-01 0 34.15 34.15 34.50 34.10 34.10 2,000 68,200 34.100 1.035 1.035 1.046 1.034 1.034 65,978 1.0337 -0.87%
2014-08-29 0 34.45 34.25 34.50 34.10 34.45 18,000 617,300 34.294 1.044 1.038 1.046 1.034 1.044 593,799 1.0396 0.15%
2014-08-28 0 34.40 34.25 34.90 - - 0 0 - 1.043 1.038 1.058 - - 0 - 0.00%
2014-08-27 0 34.40 34.40 34.90 34.40 34.40 2,000 68,800 34.400 1.043 1.043 1.058 1.043 1.043 65,978 1.0428 -1.29%
2014-08-26 0 34.85 34.20 34.85 - - 0 0 - 1.056 1.037 1.056 - - 0 - -0.29%
2014-08-25 0 34.95 34.30 34.95 34.95 34.95 2,000 69,900 34.950 1.059 1.040 1.059 1.059 1.059 65,978 1.0594 2.04%
2014-08-22 0 34.25 34.25 34.90 - - 0 0 - 1.038 1.038 1.058 - - 0 - 0.59%
2014-08-21 0 34.05 34.05 34.90 34.00 34.00 14,000 476,000 34.000 1.032 1.032 1.058 1.031 1.031 461,844 1.0307 -0.58%
2014-08-20 0 34.25 34.25 34.60 - - 0 0 - 1.038 1.038 1.049 - - 0 - 0.00%
2014-08-19 0 34.25 34.05 34.95 - - 0 0 - 1.038 1.032 1.059 - - 0 - 0.00%
2014-08-18 0 34.25 34.20 34.70 34.25 34.25 10,000 342,500 34.250 1.038 1.037 1.052 1.038 1.038 329,888 1.0382 -0.72%
2014-08-15 0 34.50 34.20 34.95 34.50 34.50 3,000 102,800 34.267 1.046 1.037 1.059 1.046 1.046 98,966 1.0387 -1.00%
2014-08-14 0 34.85 34.05 34.85 - - 0 0 - 1.056 1.032 1.056 - - 0 - 0.00%
2014-08-13 0 34.85 34.20 34.85 34.85 34.85 2,000 69,700 34.850 1.056 1.037 1.056 1.056 1.056 65,978 1.0564 1.31%
2014-08-12 0 34.40 34.20 34.90 - - 0 0 - 1.043 1.037 1.058 - - 0 - 0.00%
2014-08-11 0 34.40 34.40 34.95 34.40 34.40 2,000 68,800 34.400 1.043 1.043 1.059 1.043 1.043 65,978 1.0428 -0.86%
2014-08-08 0 34.70 34.30 34.70 - - 0 0 - 1.052 1.040 1.052 - - 0 - -0.14%
2014-08-07 0 34.75 34.00 34.75 - - 0 0 - 1.053 1.031 1.053 - - 0 - 0.00%
2014-08-06 0 34.75 34.00 34.75 - - 0 0 - 1.053 1.031 1.053 - - 0 - 0.00%
2014-08-05 0 34.75 33.85 34.90 34.40 34.75 12,000 416,300 34.692 1.053 1.026 1.058 1.043 1.053 395,866 1.0516 0.14%
2014-08-04 0 34.70 34.40 34.80 34.70 34.70 4,000 137,600 34.400 1.052 1.043 1.055 1.052 1.052 131,955 1.0428 0.00%
2014-08-01 0 34.70 34.05 34.80 - - 0 0 - 1.052 1.032 1.055 - - 0 - 0.00%
2014-07-31 0 34.70 34.10 34.80 - - 0 0 - 1.052 1.034 1.055 - - 0 - 0.00%
2014-07-30 0 34.70 34.05 34.70 - - 116 3,944 34.000 1.052 1.032 1.052 - - 3,827 1.0307 -0.57%
2014-07-29 0 34.90 33.60 34.90 34.90 34.90 2,000 69,800 34.900 1.058 1.019 1.058 1.058 1.058 65,978 1.0579 1.16%
2014-07-28 0 34.50 34.00 34.50 - - 100 3,345 33.450 1.046 1.031 1.046 - - 3,299 1.0140 0.00%
2014-07-25 0 34.50 34.00 34.80 34.50 34.50 2,000 69,000 34.500 1.046 1.031 1.055 1.046 1.046 65,978 1.0458 0.00%
2014-07-24 0 34.50 33.85 34.70 - - 0 0 - 1.046 1.026 1.052 - - 0 - 0.00%
2014-07-23 0 34.50 33.95 34.80 - - 0 0 - 1.046 1.029 1.055 - - 0 - 0.00%
2014-07-22 0 34.50 34.00 34.80 - - 0 0 - 1.046 1.031 1.055 - - 0 - 0.00%
2014-07-21 0 34.50 33.80 34.50 - - 0 0 - 1.046 1.025 1.046 - - 0 - 0.00%
2014-07-18 0 34.50 34.10 34.80 - - 0 0 - 1.046 1.034 1.055 - - 0 - 0.00%
2014-07-17 0 34.50 34.20 34.90 - - 0 0 - 1.046 1.037 1.058 - - 0 - 0.00%
2014-07-16 0 34.50 34.50 34.90 - - 200 6,760 33.800 1.046 1.046 1.058 - - 6,598 1.0246 0.00%
2014-07-15 0 34.50 34.20 34.90 34.50 34.50 2,000 69,000 34.500 1.046 1.037 1.058 1.046 1.046 65,978 1.0458 -1.15%
2014-07-14 0 34.90 34.55 34.90 34.90 35.00 6,000 209,600 34.933 1.058 1.047 1.058 1.058 1.061 197,933 1.0589 0.00%
2014-07-11 0 34.90 34.50 34.90 34.90 34.90 4,000 139,600 34.900 1.058 1.046 1.058 1.058 1.058 131,955 1.0579 0.00%
2014-07-10 0 34.90 34.15 34.90 - - 0 0 - 1.058 1.035 1.058 - - 0 - 0.00%
2014-07-09 0 34.90 34.20 34.90 - - 0 0 - 1.058 1.037 1.058 - - 0 - 0.00%
2014-07-08 0 34.90 34.20 34.90 - - 0 0 - 1.058 1.037 1.058 - - 0 - 0.00%
2014-07-07 0 34.90 34.30 34.95 34.90 34.90 4,000 138,800 34.700 1.058 1.040 1.059 1.058 1.058 131,955 1.0519 1.75%
2014-07-04 0 34.30 34.30 34.80 34.20 34.80 10,000 345,000 34.500 1.040 1.040 1.055 1.037 1.055 329,888 1.0458 -0.58%
2014-07-03 0 34.50 33.80 34.50 34.50 34.50 2,000 69,000 34.500 1.046 1.025 1.046 1.046 1.046 65,978 1.0458 1.47%
2014-07-02 0 34.00 34.00 34.80 - - 0 0 - 1.031 1.031 1.055 - - 0 - 0.00%
2014-06-30 0 34.00 34.00 34.80 33.95 33.95 2,600 88,780 34.146 1.031 1.031 1.055 1.029 1.029 85,771 1.0351 -2.44%
2014-06-27 0 34.85 34.20 34.90 - - 0 0 - 1.056 1.037 1.058 - - 0 - 0.00%
2014-06-26 0 34.85 34.00 34.85 - - 0 0 - 1.056 1.031 1.056 - - 0 - 0.00%
2014-06-25 0 34.85 33.70 34.90 34.70 34.85 4,000 139,100 34.775 1.056 1.022 1.058 1.052 1.056 131,955 1.0541 0.29%
2014-06-24 0 34.75 33.80 34.75 - - 0 0 - 1.053 1.025 1.053 - - 0 - -0.14%
2014-06-23 0 34.80 34.00 34.80 34.30 35.00 10,000 346,800 34.680 1.055 1.031 1.055 1.040 1.061 329,888 1.0513 2.05%
2014-06-20 0 34.10 33.60 34.25 34.10 34.10 2,000 68,200 34.100 1.034 1.019 1.038 1.034 1.034 65,978 1.0337 0.00%
2014-06-19 0 34.10 33.65 34.30 34.10 34.10 2,000 68,200 34.100 1.034 1.020 1.040 1.034 1.034 65,978 1.0337 1.79%
2014-06-18 0 33.50 33.50 34.00 - - 1,100 35,970 32.700 1.015 1.015 1.031 - - 36,288 0.9912 0.45%
2014-06-17 0 33.35 33.30 34.00 33.35 34.50 4,000 135,700 33.925 1.011 1.009 1.031 1.011 1.046 131,955 1.0284 -2.77%
2014-06-16 0 34.30 33.10 34.30 34.00 34.60 8,264 284,232 34.394 1.040 1.003 1.040 1.031 1.049 272,620 1.0426 3.16%
2014-06-13 0 34.60 34.35 34.85 34.60 34.65 4,000 138,500 34.625 1.008 1.001 1.015 1.008 1.009 137,313 1.0086 -0.29%
2014-06-12 0 34.70 34.50 35.00 - - 0 0 - 1.011 1.005 1.020 - - 0 - 0.00%
2014-06-11 0 34.70 34.45 34.90 - - 0 0 - 1.011 1.004 1.017 - - 0 - 0.00%
2014-06-10 0 34.70 34.25 35.00 34.10 34.70 12,000 413,900 34.492 1.011 0.998 1.020 0.993 1.011 411,939 1.0048 0.14%
2014-06-09 0 34.65 34.15 34.90 - - 0 0 - 1.009 0.995 1.017 - - 0 - 0.00%
2014-06-06 0 34.65 34.40 35.00 34.20 34.70 12,000 413,500 34.458 1.009 1.002 1.020 0.996 1.011 411,939 1.0038 1.32%
2014-06-05 0 34.20 34.10 34.40 34.00 34.70 68,000 2,325,800 34.203 0.996 0.993 1.002 0.990 1.011 2,334,319 0.9964 -6.17%
2014-06-04 0 36.45 36.05 36.45 36.10 36.90 12,000 437,400 36.450 1.062 1.050 1.062 1.052 1.075 411,939 1.0618 0.41%
2014-06-03 0 36.30 35.40 36.30 35.80 36.50 20,000 724,500 36.225 1.057 1.031 1.057 1.043 1.063 686,565 1.0553 4.31%
2014-05-30 0 34.80 33.90 34.90 - - 250 8,387 33.548 1.014 0.988 1.017 - - 8,582 0.9773 0.00%
2014-05-29 0 34.80 34.00 34.80 33.90 35.00 26,000 899,700 34.604 1.014 0.990 1.014 0.988 1.020 892,534 1.0080 3.88%
2014-05-28 0 33.50 33.30 33.85 33.50 33.50 6,640 222,280 33.476 0.976 0.970 0.986 0.976 0.976 227,939 0.9752 -0.45%
2014-05-27 0 33.65 33.65 33.90 33.40 33.95 31,320 1,054,976 33.684 0.980 0.980 0.988 0.973 0.989 1,075,160 0.9812 -3.44%
2014-05-26 0 34.85 34.40 34.95 34.85 35.50 32,000 1,120,800 35.025 1.015 1.002 1.018 1.015 1.034 1,098,503 1.0203 2.50%
2014-05-23 0 34.00 33.25 34.00 33.35 34.00 6,000 201,400 33.567 0.990 0.969 0.990 0.972 0.990 205,969 0.9778 0.29%
2014-05-22 0 33.90 33.10 34.00 - - 0 0 - 0.988 0.964 0.990 - - 0 - 0.00%
2014-05-21 0 33.90 32.75 34.00 - - 0 0 - 0.988 0.954 0.990 - - 0 - 0.00%
2014-05-20 0 33.90 33.20 34.00 - - 0 0 - 0.988 0.967 0.990 - - 0 - 0.00%
2014-05-19 0 33.90 33.20 34.00 - - 0 0 - 0.988 0.967 0.990 - - 0 - 0.00%
2014-05-16 0 33.90 33.80 34.00 33.80 33.90 50,000 1,694,800 33.896 0.988 0.985 0.990 0.985 0.988 1,716,411 0.9874 -0.15%
2014-05-15 0 33.95 33.50 33.95 33.65 34.00 9,000 305,000 33.889 0.989 0.976 0.989 0.980 0.990 308,954 0.9872 1.95%
2014-05-14 0 33.30 33.10 34.20 - - 0 0 - 0.970 0.964 0.996 - - 0 - 0.00%
2014-05-13 0 33.30 33.00 33.50 33.00 33.30 16,000 531,500 33.219 0.970 0.961 0.976 0.961 0.970 549,252 0.9677 -0.60%
2014-05-12 0 33.50 31.10 34.40 - - 0 0 - 0.976 0.906 1.002 - - 0 - 0.00%
2014-05-09 0 33.50 32.00 34.00 - - 0 0 - 0.976 0.932 0.990 - - 0 - 0.00%
2014-05-08 0 33.50 31.30 33.50 - - 0 0 - 0.976 0.912 0.976 - - 0 - -1.47%
2014-05-07 0 34.00 31.80 34.40 - - 0 0 - 0.990 0.926 1.002 - - 0 - 0.00%
2014-05-05 0 34.00 32.20 34.00 - - 0 0 - 0.990 0.938 0.990 - - 0 - 0.00%
2014-05-02 0 34.00 32.10 34.80 - - 0 0 - 0.990 0.935 1.014 - - 0 - 0.00%
2014-04-30 0 34.00 32.65 34.60 - - 5 163 32.600 0.990 0.951 1.008 - - 172 0.9497 0.00%
2014-04-29 0 34.00 33.40 34.60 34.00 34.00 2,000 68,000 34.000 0.990 0.973 1.008 0.990 0.990 68,656 0.9904 -1.45%
2014-04-28 0 34.50 33.50 34.60 - - 0 0 - 1.005 0.976 1.008 - - 0 - -0.43%
2014-04-25 0 34.65 34.20 34.70 34.15 34.80 79,452 2,716,532 34.191 1.009 0.996 1.011 0.995 1.014 2,727,446 0.9960 -0.29%
2014-04-24 0 34.75 34.10 34.75 34.60 34.80 52,000 1,809,200 34.792 1.012 0.993 1.012 1.008 1.014 1,785,068 1.0135 -0.14%
2014-04-23 0 34.80 34.25 34.85 34.60 34.80 79,000 2,748,300 34.789 1.014 0.998 1.015 1.008 1.014 2,711,930 1.0134 0.58%
2014-04-22 0 34.60 33.75 34.60 - - 52,250 1,800,050 34.451 1.008 0.983 1.008 - - 1,793,650 1.0036 0.00%
2014-04-17 0 34.60 34.00 34.60 34.25 34.85 62,000 2,149,600 34.671 1.008 0.990 1.008 0.998 1.015 2,128,350 1.0100 -0.29%
2014-04-16 0 34.70 34.25 34.85 33.20 35.00 70,000 2,431,900 34.741 1.011 0.998 1.015 0.967 1.020 2,402,976 1.0120 0.00%
2014-04-15 0 34.70 33.75 35.00 34.70 38.00 60,000 2,097,800 34.963 1.011 0.983 1.020 1.011 1.107 2,059,694 1.0185 0.00%
2014-04-14 0 34.70 33.50 34.70 - - 50,000 1,737,500 34.750 1.011 0.976 1.011 - - 1,716,411 1.0123 -0.14%
2014-04-11 0 34.75 34.00 34.80 - - 0 0 - 1.012 0.990 1.014 - - 0 - 0.00%
2014-04-10 0 34.75 34.00 34.75 34.80 34.80 7,200 249,960 34.717 1.012 0.990 1.012 1.014 1.014 247,163 1.0113 -0.14%
2014-04-09 0 34.80 34.40 34.95 34.80 34.80 10,000 348,000 34.800 1.014 1.002 1.018 1.014 1.014 343,282 1.0137 0.00%
2014-04-08 0 34.80 34.20 35.00 - - 0 0 - 1.014 0.996 1.020 - - 0 - 0.00%
2014-04-07 0 34.80 34.35 34.80 - - 0 0 - 1.014 1.001 1.014 - - 0 - -0.29%
2014-04-04 0 34.90 34.55 35.00 34.90 34.90 2,000 69,800 34.900 1.017 1.006 1.020 1.017 1.017 68,656 1.0167 0.00%
2014-04-03 0 34.90 34.80 35.00 34.75 34.90 390,000 13,571,100 34.798 1.017 1.014 1.020 1.012 1.017 13,388,009 1.0137 2.65%
2014-04-02 0 34.00 34.10 34.65 - - 0 0 - 0.990 0.993 1.009 - - 0 - 0.00%
2014-04-01 0 34.00 33.85 34.90 - - 0 0 - 0.990 0.986 1.017 - - 0 - 0.00%
2014-03-31 0 34.00 33.85 34.50 33.80 34.20 58,000 1,972,000 34.000 0.990 0.986 1.005 0.985 0.996 1,991,037 0.9904 5.59%
2014-03-28 0 32.20 32.20 34.00 - - 0 0 - 0.938 0.938 0.990 - - 0 - 0.31%
2014-03-27 0 32.10 32.10 33.40 32.00 32.10 4,000 128,200 32.050 0.935 0.935 0.973 0.932 0.935 137,313 0.9336 -1.23%
2014-03-26 0 32.50 31.30 33.50 32.50 32.50 2,000 65,000 32.500 0.947 0.912 0.976 0.947 0.947 68,656 0.9467 0.00%
2014-03-25 0 32.50 30.70 32.50 - - 0 0 - 0.947 0.894 0.947 - - 0 - 0.00%
2014-03-24 0 32.50 31.15 34.80 - - 0 0 - 0.947 0.907 1.014 - - 0 - 0.00%
2014-03-21 0 32.50 32.00 33.00 - - 0 0 - 0.947 0.932 0.961 - - 0 - 0.00%
2014-03-20 0 32.50 32.00 33.00 32.50 32.50 2,871 93,046 32.409 0.947 0.932 0.961 0.947 0.947 98,556 0.9441 -1.52%
2014-03-19 0 33.00 32.50 35.00 32.50 33.00 356,000 11,746,500 32.996 0.961 0.947 1.020 0.947 0.961 12,220,849 0.9612 1.23%
2014-03-18 0 32.60 32.00 32.60 - - 0 0 - 0.950 0.932 0.950 - - 0 - -1.21%
2014-03-17 0 33.00 32.50 33.65 32.50 33.00 4,000 131,000 32.750 0.961 0.947 0.980 0.947 0.961 137,313 0.9540 2.01%
2014-03-14 0 32.35 31.20 32.35 - - 0 0 - 0.942 0.909 0.942 - - 0 - -1.07%
2014-03-13 0 32.70 31.80 33.00 - - 0 0 - 0.953 0.926 0.961 - - 0 - -0.30%
2014-03-12 0 32.80 32.80 33.30 30.10 33.75 32,000 1,045,100 32.659 0.955 0.955 0.970 0.877 0.983 1,098,503 0.9514 -3.53%
2014-03-11 0 34.00 34.00 34.80 25.20 34.90 12,000 392,100 32.675 0.990 0.990 1.014 0.734 1.017 411,939 0.9518 -2.30%
2014-03-10 0 34.80 34.00 34.90 34.80 34.80 86,720 3,075,360 35.463 1.014 0.990 1.017 1.014 1.014 2,976,944 1.0331 -0.57%
2014-03-07 0 35.00 34.90 35.70 35.00 35.00 86,000 3,068,800 35.684 1.020 1.017 1.040 1.020 1.020 2,952,228 1.0395 -2.78%
2014-03-06 0 36.00 35.45 36.00 35.80 35.80 86,000 3,095,600 35.995 1.049 1.033 1.049 1.043 1.043 2,952,228 1.0486 -1.10%
2014-03-05 0 36.40 35.45 36.50 - - 86,000 3,096,000 36.000 1.060 1.033 1.063 - - 2,952,228 1.0487 0.00%
2014-03-04 0 36.40 35.20 36.40 - - 87,000 3,131,450 35.994 1.060 1.025 1.060 - - 2,986,556 1.0485 0.00%
2014-03-03 0 36.40 35.80 36.95 - - 0 0 - 1.060 1.043 1.076 - - 0 - 0.00%
2014-02-28 0 36.40 35.85 36.75 36.35 36.40 30,000 1,091,000 36.367 1.060 1.044 1.071 1.059 1.060 1,029,847 1.0594 0.14%
2014-02-27 0 36.35 35.80 36.75 36.00 36.35 15,200 550,600 36.224 1.059 1.043 1.071 1.049 1.059 521,789 1.0552 0.14%
2014-02-26 0 36.30 36.30 36.65 36.15 37.00 6,000 220,100 36.683 1.057 1.057 1.068 1.053 1.078 205,969 1.0686 0.69%
2014-02-25 0 36.05 36.05 36.55 36.05 36.05 7,000 252,050 36.007 1.050 1.050 1.065 1.050 1.050 240,298 1.0489 -0.41%
2014-02-24 0 36.20 35.80 36.30 35.80 36.20 13,000 467,400 35.954 1.055 1.043 1.057 1.043 1.055 446,267 1.0474 -0.55%
2014-02-21 0 36.40 35.80 36.90 36.40 36.40 2,000 72,800 36.400 1.060 1.043 1.075 1.060 1.060 68,656 1.0604 1.68%
2014-02-20 0 35.80 35.80 36.10 - - 0 0 - 1.043 1.043 1.052 - - 0 - 0.00%
2014-02-19 0 35.80 35.80 35.95 - - 0 0 - 1.043 1.043 1.047 - - 0 - 0.00%
2014-02-18 0 35.80 35.80 36.30 35.80 35.80 6,000 214,800 35.800 1.043 1.043 1.057 1.043 1.043 205,969 1.0429 -0.28%
2014-02-17 0 35.90 35.80 36.15 35.90 35.95 8,100 290,850 35.907 1.046 1.043 1.053 1.046 1.047 278,059 1.0460 -0.83%
2014-02-14 0 36.20 35.80 36.40 - - 0 0 - 1.055 1.043 1.060 - - 0 - 0.00%
2014-02-13 0 36.20 35.80 36.30 36.00 36.20 8,000 288,800 36.100 1.055 1.043 1.057 1.049 1.055 274,626 1.0516 0.70%
2014-02-12 0 35.95 35.80 35.95 34.90 36.30 16,871 596,475 35.355 1.047 1.043 1.047 1.017 1.057 579,152 1.0299 3.30%
2014-02-11 0 34.80 34.20 34.90 - - 0 0 - 1.014 0.996 1.017 - - 0 - 0.00%
2014-02-10 0 34.80 34.50 35.00 34.35 34.80 16,000 553,100 34.569 1.014 1.005 1.020 1.001 1.014 549,252 1.0070 2.05%
2014-02-07 0 34.10 34.00 34.25 34.05 34.10 4,000 136,300 34.075 0.993 0.990 0.998 0.992 0.993 137,313 0.9926 0.29%
2014-02-06 0 34.00 34.00 34.35 34.00 34.00 14,000 476,000 34.000 0.990 0.990 1.001 0.990 0.990 480,595 0.9904 -0.73%
2014-02-05 0 34.25 33.90 34.25 33.90 34.25 6,000 204,200 34.033 0.998 0.988 0.998 0.988 0.998 205,969 0.9914 1.03%
2014-02-04 0 33.90 33.30 34.30 33.20 33.90 14,000 468,800 33.486 0.988 0.970 0.999 0.967 0.988 480,595 0.9755 2.11%
2014-01-30 0 33.20 33.20 33.50 33.20 33.20 2,000 66,400 33.200 0.967 0.967 0.976 0.967 0.967 68,656 0.9671 0.61%
2014-01-29 0 33.00 31.70 33.20 - - 0 0 - 0.961 0.923 0.967 - - 0 - 0.00%
2014-01-28 0 33.00 31.65 33.10 33.00 33.00 4,000 132,000 33.000 0.961 0.922 0.964 0.961 0.961 137,313 0.9613 0.00%
2014-01-27 0 33.00 31.65 33.10 32.90 33.00 8,000 263,600 32.950 0.961 0.922 0.964 0.958 0.961 274,626 0.9599 0.00%
2014-01-24 0 33.00 32.50 33.20 32.60 33.00 24,000 789,400 32.892 0.961 0.947 0.967 0.950 0.961 823,877 0.9582 3.77%
2014-01-23 0 31.80 31.60 32.50 31.60 32.00 16,000 509,200 31.825 0.926 0.921 0.947 0.921 0.932 549,252 0.9271 0.63%
2014-01-22 0 31.60 31.55 31.60 31.50 31.60 18,000 568,400 31.578 0.921 0.919 0.921 0.918 0.921 617,908 0.9199 0.96%
2014-01-21 0 31.30 30.90 31.50 31.00 31.30 10,000 310,600 31.060 0.912 0.900 0.918 0.903 0.912 343,282 0.9048 1.29%
2014-01-20 0 30.90 30.55 31.00 30.90 30.90 2,000 61,800 30.900 0.900 0.890 0.903 0.900 0.900 68,656 0.9001 1.15%
2014-01-17 0 30.55 30.55 30.70 30.50 30.60 926,170 28,385,660 30.648 0.890 0.890 0.894 0.888 0.891 31,793,775 0.8928 0.16%
2014-01-16 0 30.50 30.45 30.65 30.50 30.50 10,000 305,000 30.500 0.888 0.887 0.893 0.888 0.888 343,282 0.8885 -0.49%
2014-01-15 0 30.65 30.50 30.70 30.50 30.65 4,000 122,300 30.575 0.893 0.888 0.894 0.888 0.893 137,313 0.8907 0.49%
2014-01-14 0 30.50 30.45 30.75 30.50 30.50 7,000 213,000 30.429 0.888 0.887 0.896 0.888 0.888 240,298 0.8864 0.00%
2014-01-13 0 30.50 30.40 30.70 30.50 30.50 3,000 91,200 30.400 0.888 0.886 0.894 0.888 0.888 102,985 0.8856 -0.33%
2014-01-10 0 30.60 30.40 30.70 30.40 30.60 4,000 122,000 30.500 0.891 0.886 0.894 0.886 0.891 137,313 0.8885 0.66%
2014-01-09 0 30.40 30.40 30.60 30.40 30.75 10,000 305,500 30.550 0.886 0.886 0.891 0.886 0.896 343,282 0.8899 -0.98%
2014-01-08 0 30.70 30.40 30.80 - - 0 0 - 0.894 0.886 0.897 - - 0 - 0.00%
2014-01-07 0 30.70 30.40 30.75 30.40 30.70 32,000 973,400 30.419 0.894 0.886 0.896 0.886 0.894 1,098,503 0.8861 -0.16%
2014-01-06 0 30.75 30.40 30.90 - - 0 0 - 0.896 0.886 0.900 - - 0 - 0.00%
2014-01-03 0 30.75 30.40 30.95 30.35 30.75 510,000 15,505,800 30.404 0.896 0.886 0.902 0.884 0.896 17,507,396 0.8857 -0.16%
2014-01-02 0 30.80 30.50 30.80 - - 0 0 - 0.897 0.888 0.897 - - 0 - -0.32%
2013-12-31 0 30.90 30.70 31.00 30.90 30.90 2,000 61,800 30.900 0.900 0.894 0.903 0.900 0.900 68,656 0.9001 -0.32%
2013-12-30 0 31.00 30.55 31.20 31.00 31.00 6,359 195,070 30.676 0.903 0.890 0.909 0.903 0.903 218,293 0.8936 0.32%
2013-12-27 0 30.90 30.40 31.00 - - 0 0 - 0.900 0.886 0.903 - - 0 - 0.00%
2013-12-24 0 30.90 30.50 30.95 - - 0 0 - 0.900 0.888 0.902 - - 0 - 0.00%
2013-12-23 0 30.90 30.40 31.00 - - 0 0 - 0.900 0.886 0.903 - - 0 - 0.00%
2013-12-20 0 30.90 30.40 31.00 30.90 30.90 102,000 3,101,800 30.410 0.900 0.886 0.903 0.900 0.900 3,501,479 0.8859 -1.12%
2013-12-19 0 31.25 30.40 31.25 30.35 31.30 542,000 16,483,200 30.412 0.910 0.886 0.910 0.884 0.912 18,605,899 0.8859 2.80%
2013-12-18 0 30.40 30.40 30.90 - - 0 0 - 0.886 0.886 0.900 - - 0 - 0.16%
2013-12-17 0 30.35 30.35 30.70 30.35 30.35 4,000 121,400 30.350 0.884 0.884 0.894 0.884 0.884 137,313 0.8841 -1.14%
2013-12-16 0 30.70 30.35 30.70 - - 0 0 - 0.894 0.884 0.894 - - 0 - -0.32%
2013-12-13 0 30.80 30.35 30.80 - - 0 0 - 0.897 0.884 0.897 - - 0 - -0.65%
2013-12-12 0 31.00 30.10 31.00 30.30 31.00 20,000 610,300 30.515 0.903 0.877 0.903 0.883 0.903 686,565 0.8889 0.32%
2013-12-11 0 30.90 30.40 31.00 30.35 30.90 8,000 244,000 30.500 0.900 0.886 0.903 0.884 0.900 274,626 0.8885 1.81%
2013-12-10 0 30.35 30.35 30.70 30.35 30.60 6,000 182,600 30.433 0.884 0.884 0.894 0.884 0.891 205,969 0.8865 0.00%
2013-12-09 0 30.35 30.35 30.70 - - 0 0 - 0.884 0.884 0.894 - - 0 - 0.00%
2013-12-06 0 30.35 30.35 30.70 30.35 30.35 2,000 60,700 30.350 0.884 0.884 0.894 0.884 0.884 68,656 0.8841 -1.14%
2013-12-05 0 30.70 30.35 30.70 30.80 30.80 4,000 123,200 30.800 0.894 0.884 0.894 0.897 0.897 137,313 0.8972 0.99%
2013-12-04 0 30.40 30.35 30.60 - - 58 1,742 30.034 0.886 0.884 0.891 - - 1,991 0.8749 0.00%
2013-12-03 0 30.40 30.35 30.75 - - 0 0 - 0.886 0.884 0.896 - - 0 - 0.00%
2013-12-02 0 30.40 30.40 30.90 - - 1,596 47,880 30.000 0.886 0.886 0.900 - - 54,788 0.8739 0.16%
2013-11-29 0 30.35 30.35 30.80 30.35 30.35 2,000 60,700 30.350 0.884 0.884 0.897 0.884 0.884 68,656 0.8841 -0.82%
2013-11-28 0 30.60 30.35 30.90 - - 0 0 - 0.891 0.884 0.900 - - 0 - 0.00%
2013-11-27 0 30.60 30.05 30.80 30.00 30.60 12,000 364,600 30.383 0.891 0.875 0.897 0.874 0.891 411,939 0.8851 2.00%
2013-11-26 0 30.00 30.00 30.40 30.00 30.00 2,000 60,000 30.000 0.874 0.874 0.886 0.874 0.874 68,656 0.8739 0.33%
2013-11-25 0 29.90 29.90 29.95 29.90 29.90 24,000 717,600 29.900 0.871 0.871 0.872 0.871 0.871 823,877 0.8710 0.00%
2013-11-22 0 29.90 29.50 30.20 29.50 29.90 4,200 124,640 29.676 0.871 0.859 0.880 0.859 0.871 144,179 0.8645 1.36%
2013-11-21 0 29.50 29.00 29.80 - - 0 0 - 0.859 0.845 0.868 - - 0 - 0.00%
2013-11-20 0 29.50 29.00 29.90 28.90 29.50 22,000 637,800 28.991 0.859 0.845 0.871 0.842 0.859 755,221 0.8445 1.20%
2013-11-19 0 29.15 28.90 29.15 29.15 29.15 2,000 58,300 29.150 0.849 0.842 0.849 0.849 0.849 68,656 0.8492 0.00%
2013-11-18 0 29.15 28.50 29.15 29.15 29.20 6,000 175,100 29.183 0.849 0.830 0.849 0.849 0.851 205,969 0.8501 0.52%
2013-11-15 0 29.00 28.35 29.20 28.80 29.00 8,540 246,374 28.849 0.845 0.826 0.851 0.839 0.845 293,163 0.8404 0.69%
2013-11-14 0 28.80 27.80 28.80 - - 0 0 - 0.839 0.810 0.839 - - 0 - 0.00%
2013-11-13 0 28.80 28.30 28.80 - - 0 0 - 0.839 0.824 0.839 - - 0 - 0.00%
2013-11-12 0 28.80 28.40 28.80 28.30 28.80 16,000 455,000 28.438 0.839 0.827 0.839 0.824 0.839 549,252 0.8284 1.77%
2013-11-11 0 28.30 28.00 28.40 28.30 28.30 2,000 56,600 28.300 0.824 0.816 0.827 0.824 0.824 68,656 0.8244 0.71%
2013-11-08 0 28.10 27.70 28.40 - - 0 0 - 0.819 0.807 0.827 - - 0 - 0.00%
2013-11-07 0 28.10 28.10 28.40 - - 0 0 - 0.819 0.819 0.827 - - 0 - 0.36%
2013-11-06 0 28.00 27.85 28.50 28.00 28.80 8,320 234,896 28.233 0.816 0.811 0.830 0.816 0.839 285,611 0.8224 0.00%
2013-11-05 0 28.00 28.00 28.80 - - 0 0 - 0.816 0.816 0.839 - - 0 - 0.72%
2013-11-04 0 27.80 27.80 28.50 - - 0 0 - 0.810 0.810 0.830 - - 0 - 0.00%
2013-11-01 0 27.80 27.80 29.10 27.80 28.00 1,006,000 28,030,500 27.863 0.810 0.810 0.848 0.810 0.816 34,534,197 0.8117 -3.47%
2013-10-31 0 28.80 27.50 28.80 28.40 29.00 6,000 171,800 28.633 0.839 0.801 0.839 0.827 0.845 205,969 0.8341 4.73%
2013-10-30 1 - - - - - 0 0 - 0.801 - - - - 0 - 0.00%
2013-10-29 1 - - - - - 0 0 - 0.801 - - - - 0 - 0.00%
2013-10-28 1 - - - - - 0 0 - 0.801 - - - - 0 - 0.00%
2013-10-25 1 - - - - - 0 0 - 0.801 - - - - 0 - 0.00%
2013-10-24 1 - - - - - 0 0 - 0.801 - - - - 0 - 0.00%
2013-10-23 1 - - - - - 0 0 - 0.801 - - - - 0 - 0.00%
2013-10-22 1 - - - - - 0 0 - 0.801 - - - - 0 - 0.00%
2013-10-21 1 - - - - - 0 0 - 0.801 - - - - 0 - 0.00%
2013-10-18 1 - - - - - 0 0 - 0.801 - - - - 0 - 0.00%
2013-10-17 1 - - - - - 0 0 - 0.801 - - - - 0 - 0.00%
2013-10-16 1 - - - - - 0 0 - 0.801 - - - - 0 - 0.00%
2013-10-15 1 - - - - - 0 0 - 0.801 - - - - 0 - 0.00%
2013-10-11 0 27.50 26.40 28.00 - - 0 0 - 0.801 0.769 0.816 - - 0 - 0.00%
2013-10-10 0 27.50 26.30 28.30 - - 0 0 - 0.801 0.766 0.824 - - 0 - 0.00%
2013-10-09 0 27.50 26.35 28.00 - - 0 0 - 0.801 0.768 0.816 - - 0 - 0.00%
2013-10-08 0 27.50 26.55 27.80 - - 0 0 - 0.801 0.773 0.810 - - 0 - 0.00%
2013-10-07 0 27.50 26.65 27.80 - - 0 0 - 0.801 0.776 0.810 - - 0 - 0.00%
2013-10-04 0 27.50 27.00 27.90 27.50 27.50 12,052 331,404 27.498 0.801 0.787 0.813 0.801 0.801 413,724 0.8010 0.00%
2013-10-03 0 27.50 26.90 27.80 27.40 27.50 10,000 274,800 27.480 0.801 0.784 0.810 0.798 0.801 343,282 0.8005 0.00%
2013-10-02 0 27.50 26.85 27.50 27.40 27.50 6,000 164,800 27.467 0.801 0.782 0.801 0.798 0.801 205,969 0.8001 -1.08%
2013-09-30 0 27.80 26.40 27.80 27.90 28.00 4,000 111,800 27.950 0.810 0.769 0.810 0.813 0.816 137,313 0.8142 2.96%
2013-09-27 0 27.00 26.40 27.50 - - 0 0 - 0.787 0.769 0.801 - - 0 - 0.00%
2013-09-26 0 27.00 26.30 27.40 - - 0 0 - 0.787 0.766 0.798 - - 0 - 0.00%
2013-09-25 0 27.00 26.80 27.70 27.00 27.00 2,000 54,000 27.000 0.787 0.781 0.807 0.787 0.787 68,656 0.7865 -0.74%
2013-09-24 0 27.20 26.65 27.70 - - 0 0 - 0.792 0.776 0.807 - - 0 - 0.00%
2013-09-23 0 27.20 27.20 27.80 - - 0 0 - 0.792 0.792 0.810 - - 0 - 0.55%
2013-09-19 0 27.20 27.20 27.50 27.00 27.45 14,200 387,000 27.254 0.788 0.788 0.797 0.782 0.795 490,164 0.7895 0.55%
2013-09-18 0 27.05 27.05 27.45 27.05 27.05 2,000 54,100 27.050 0.784 0.784 0.795 0.784 0.784 69,037 0.7836 0.00%
2013-09-17 0 27.05 27.05 27.70 26.80 27.00 10,000 269,600 26.960 0.784 0.784 0.802 0.776 0.782 345,186 0.7810 5.25%
2013-09-16 0 25.70 25.70 26.30 - - 0 0 - 0.745 0.745 0.762 - - 0 - 0.00%
2013-09-13 0 25.70 25.65 26.30 25.50 25.80 22,000 565,800 25.718 0.745 0.743 0.762 0.739 0.747 759,409 0.7451 -2.28%
2013-09-12 0 26.30 26.30 26.70 26.00 26.00 8,000 208,000 26.000 0.762 0.762 0.773 0.753 0.753 276,149 0.7532 -1.87%
2013-09-11 0 26.80 26.10 26.90 - - 0 0 - 0.776 0.756 0.779 - - 0 - 0.00%
2013-09-10 0 26.80 26.40 26.90 26.80 26.80 2,531 67,299 26.590 0.776 0.765 0.779 0.776 0.776 87,367 0.7703 2.68%
2013-09-09 0 26.10 26.10 26.85 26.00 26.00 3,000 77,700 25.900 0.756 0.756 0.778 0.753 0.753 103,556 0.7503 0.77%
2013-09-06 0 25.90 25.85 26.05 25.90 25.90 6,000 155,400 25.900 0.750 0.749 0.755 0.750 0.750 207,112 0.7503 1.57%
2013-09-05 0 25.50 25.50 26.05 25.40 25.40 7,354,000 187,526,600 25.500 0.739 0.739 0.755 0.736 0.736 253,849,693 0.7387 1.59%
2013-09-04 0 25.10 24.85 26.00 - - 0 0 - 0.727 0.720 0.753 - - 0 - 0.00%
2013-09-03 0 25.10 24.80 26.00 25.10 25.10 2,000 50,200 25.100 0.727 0.718 0.753 0.727 0.727 69,037 0.7271 0.00%
2013-09-02 0 25.10 24.50 25.90 - - 0 0 - 0.727 0.710 0.750 - - 0 - 0.00%
2013-08-30 0 25.10 24.50 26.00 - - 0 0 - 0.727 0.710 0.753 - - 0 - 0.00%
2013-08-29 0 25.10 24.40 26.15 - - 0 0 - 0.727 0.707 0.758 - - 0 - 0.00%
2013-08-28 0 25.10 24.45 26.15 - - 0 0 - 0.727 0.708 0.758 - - 0 - 0.00%
2013-08-27 0 25.10 24.80 26.15 - - 0 0 - 0.727 0.718 0.758 - - 0 - 0.00%
2013-08-26 0 25.10 25.00 26.15 - - 0 0 - 0.727 0.724 0.758 - - 0 - 0.00%
2013-08-23 0 25.10 24.80 26.00 - - 0 0 - 0.727 0.718 0.753 - - 0 - 0.00%
2013-08-22 0 25.10 25.10 25.90 25.00 25.10 5,600 139,720 24.950 0.727 0.727 0.750 0.724 0.727 193,304 0.7228 -0.99%
2013-08-21 0 25.35 25.20 25.50 25.35 25.35 2,000 50,700 25.350 0.734 0.730 0.739 0.734 0.734 69,037 0.7344 -0.59%
2013-08-20 0 25.50 25.20 25.80 - - 0 0 - 0.739 0.730 0.747 - - 0 - 0.00%
2013-08-19 0 25.50 25.20 25.70 - - 0 0 - 0.739 0.730 0.745 - - 0 - 0.00%
2013-08-16 0 25.50 25.10 25.70 25.20 25.50 6,000 151,800 25.300 0.739 0.727 0.745 0.730 0.739 207,112 0.7329 0.79%
2013-08-15 0 25.30 25.30 25.90 25.20 25.20 2,000 50,400 25.200 0.733 0.733 0.750 0.730 0.730 69,037 0.7300 -1.56%
2013-08-13 0 25.70 25.10 26.00 - - 0 0 - 0.745 0.727 0.753 - - 0 - 0.00%
2013-08-12 0 25.70 25.20 26.00 - - 0 0 - 0.745 0.730 0.753 - - 0 - 0.00%
2013-08-09 0 25.70 25.60 25.90 25.60 25.70 8,000 205,000 25.625 0.745 0.742 0.750 0.742 0.745 276,149 0.7424 2.39%
2013-08-08 0 25.10 25.10 25.60 25.10 25.10 4,000 100,400 25.100 0.727 0.727 0.742 0.727 0.727 138,074 0.7271 -1.95%
2013-08-07 0 25.60 25.00 26.00 - - 0 0 - 0.742 0.724 0.753 - - 0 - 0.00%
2013-08-06 0 25.60 25.20 26.00 - - 2,000 51,800 25.900 0.742 0.730 0.753 - - 69,037 0.7503 0.00%
2013-08-05 0 25.60 25.30 26.00 25.20 25.60 13,922 351,302 25.234 0.742 0.733 0.753 0.730 0.742 480,568 0.7310 -1.54%
2013-08-02 0 26.00 25.50 26.80 - - 0 0 - 0.753 0.739 0.776 - - 0 - 0.00%
2013-08-01 0 26.00 25.50 27.00 - - 0 0 - 0.753 0.739 0.782 - - 0 - 0.00%
2013-07-31 0 26.00 25.80 26.80 26.00 26.00 6,656 173,056 26.000 0.753 0.747 0.776 0.753 0.753 229,756 0.7532 0.00%
2013-07-30 0 26.00 25.30 26.10 - - 0 0 - 0.753 0.733 0.756 - - 0 - 0.00%
2013-07-29 0 26.00 25.20 - - - 0 0 - 0.753 0.730 - - - 0 - 0.00%
2013-07-26 0 26.00 25.30 27.10 - - 0 0 - 0.753 0.733 0.785 - - 0 - 0.00%
2013-07-25 0 26.00 25.80 27.10 - - 0 0 - 0.753 0.747 0.785 - - 0 - 0.00%
2013-07-24 0 26.00 25.80 27.00 - - 0 0 - 0.753 0.747 0.782 - - 0 - 0.00%
2013-07-23 0 26.00 26.00 27.00 25.90 25.90 3,000 77,300 25.767 0.753 0.753 0.782 0.750 0.750 103,556 0.7465 0.00%
2013-07-22 0 26.00 25.50 27.20 - - 0 0 - 0.753 0.739 0.788 - - 0 - 0.00%
2013-07-19 0 26.00 25.50 27.20 - - 0 0 - 0.753 0.739 0.788 - - 0 - 0.00%
2013-07-18 0 26.00 25.60 27.20 - - 0 0 - 0.753 0.742 0.788 - - 0 - 0.00%
2013-07-17 0 26.00 25.80 26.50 - - 0 0 - 0.753 0.747 0.768 - - 0 - 0.00%
2013-07-16 0 26.00 25.80 27.20 - - 0 0 - 0.753 0.747 0.788 - - 0 - 0.00%
2013-07-15 0 26.00 25.80 27.20 - - 0 0 - 0.753 0.747 0.788 - - 0 - 0.00%
2013-07-12 0 26.00 25.80 27.00 26.00 26.00 2,000 52,000 26.000 0.753 0.747 0.782 0.753 0.753 69,037 0.7532 -0.38%
2013-07-11 0 26.10 26.10 27.20 26.10 26.10 2,000 52,200 26.100 0.756 0.756 0.788 0.756 0.756 69,037 0.7561 0.38%
2013-07-10 0 26.00 25.90 27.50 26.00 26.00 2,000 52,000 26.000 0.753 0.750 0.797 0.753 0.753 69,037 0.7532 -3.35%
2013-07-09 0 26.90 26.00 26.90 - - 0 0 - 0.779 0.753 0.779 - - 0 - 0.00%
2013-07-08 0 26.90 25.80 27.20 - - 13 335 25.769 0.779 0.747 0.788 - - 449 0.7465 0.00%
2013-07-05 0 26.90 26.00 27.90 26.90 26.90 4,001 107,626 26.900 0.779 0.753 0.808 0.779 0.779 138,109 0.7793 0.75%
2013-07-04 0 26.70 25.80 26.90 26.70 26.70 2,220 59,032 26.591 0.773 0.747 0.779 0.773 0.773 76,631 0.7703 0.00%
2013-07-03 0 26.70 25.80 26.90 26.70 26.70 2,000 53,400 26.700 0.773 0.747 0.779 0.773 0.773 69,037 0.7735 0.00%
2013-07-02 0 26.70 25.25 - 26.70 26.70 4,000 106,800 26.700 0.773 0.731 - 0.773 0.773 138,074 0.7735 2.30%
2013-06-28 0 26.10 25.50 - - - 0 0 - 0.756 0.739 - - - 0 - 0.00%
2013-06-27 0 26.10 26.10 26.80 - - 0 0 - 0.756 0.756 0.776 - - 0 - 0.38%
2013-06-26 0 26.00 26.00 26.70 - - 0 0 - 0.753 0.753 0.773 - - 0 - 0.00%
2013-06-25 0 26.00 25.90 26.20 25.90 26.00 32,000 829,800 25.931 0.753 0.750 0.759 0.750 0.753 1,104,595 0.7512 0.00%
2013-06-24 0 26.00 25.80 - 25.80 26.00 36,000 932,000 25.889 0.753 0.747 - 0.747 0.753 1,242,669 0.7500 0.39%
2013-06-21 0 25.90 25.80 26.00 25.90 25.90 10,000 259,000 25.900 0.750 0.747 0.753 0.750 0.750 345,186 0.7503 -0.38%
2013-06-20 0 26.00 25.80 26.40 26.00 26.20 20,000 522,000 26.100 0.753 0.747 0.765 0.753 0.759 690,372 0.7561 -0.76%
2013-06-19 0 26.20 26.20 26.80 - - 0 0 - 0.759 0.759 0.776 - - 0 - 0.00%
2013-06-18 0 26.20 26.20 27.00 26.20 26.20 5,000 130,800 26.160 0.759 0.759 0.782 0.759 0.759 172,593 0.7579 -2.24%
2013-06-17 0 26.80 26.00 26.80 25.90 26.80 8,000 209,000 26.125 0.776 0.753 0.776 0.750 0.776 276,149 0.7568 3.47%
2013-06-14 0 26.90 26.90 27.60 26.90 26.90 16,000 430,400 26.900 0.750 0.750 0.770 0.750 0.750 573,622 0.7503 0.00%
2013-06-13 0 26.90 26.90 27.20 26.90 27.00 38,000 1,025,200 26.979 0.750 0.750 0.759 0.750 0.753 1,362,351 0.7525 -1.10%
2013-06-11 0 27.20 26.80 27.40 27.20 27.40 42,000 1,144,600 27.252 0.759 0.748 0.764 0.759 0.764 1,505,757 0.7601 -1.09%
2013-06-10 0 27.50 27.20 27.70 27.40 27.50 18,300 501,650 27.413 0.767 0.759 0.773 0.764 0.767 656,080 0.7646 0.36%
2013-06-07 0 27.40 27.20 27.50 27.30 27.40 34,000 929,200 27.329 0.764 0.759 0.767 0.761 0.764 1,218,946 0.7623 0.37%
2013-06-06 0 27.30 27.10 27.30 27.20 27.30 22,000 598,600 27.209 0.761 0.756 0.761 0.759 0.761 788,730 0.7589 -0.36%
2013-06-05 0 27.40 27.20 27.40 27.00 27.40 6,000 162,800 27.133 0.764 0.759 0.764 0.753 0.764 215,108 0.7568 0.92%
2013-06-04 0 27.15 27.15 27.50 27.10 27.15 22,000 596,700 27.123 0.757 0.757 0.767 0.756 0.757 788,730 0.7565 -0.37%
2013-06-03 0 27.25 27.05 27.40 27.25 27.40 34,000 929,800 27.347 0.760 0.755 0.764 0.760 0.764 1,218,946 0.7628 -0.18%
2013-05-31 0 27.30 27.20 27.50 27.15 27.40 36,000 985,500 27.375 0.761 0.759 0.767 0.757 0.764 1,290,649 0.7636 -1.09%
2013-05-30 0 27.60 27.60 27.80 27.60 27.60 10,000 276,000 27.600 0.770 0.770 0.775 0.770 0.770 358,514 0.7698 -0.72%
2013-05-29 0 27.80 27.60 28.20 27.80 27.80 10,000 278,000 27.800 0.775 0.770 0.787 0.775 0.775 358,514 0.7754 0.00%
2013-05-28 0 27.80 27.50 28.00 27.60 27.80 6,000 166,400 27.733 0.775 0.767 0.781 0.770 0.775 215,108 0.7736 0.00%
2013-05-27 0 27.80 27.60 27.80 - - 0 0 - 0.775 0.770 0.775 - - 0 - 0.00%
2013-05-24 0 27.80 27.60 27.80 27.80 27.80 2,000 55,600 27.800 0.775 0.770 0.775 0.775 0.775 71,703 0.7754 1.09%
2013-05-23 0 27.50 27.40 28.00 27.50 27.80 18,000 496,200 27.567 0.767 0.764 0.781 0.767 0.775 645,324 0.7689 -1.08%
2013-05-22 0 27.80 27.40 27.90 27.80 27.80 8,000 222,400 27.800 0.775 0.764 0.778 0.775 0.775 286,811 0.7754 0.00%
2013-05-21 0 27.80 27.60 28.20 - - 0 0 - 0.775 0.770 0.787 - - 0 - 0.00%
2013-05-20 0 27.80 27.80 28.20 27.60 28.00 16,000 446,200 27.888 0.775 0.775 0.787 0.770 0.781 573,622 0.7779 -0.71%
2013-05-16 0 28.00 27.00 28.10 28.00 28.00 2,000 56,000 28.000 0.781 0.753 0.784 0.781 0.781 71,703 0.7810 1.82%
2013-05-15 0 27.50 27.50 28.20 - - 0 0 - 0.767 0.767 0.787 - - 0 - 0.36%
2013-05-14 0 27.40 27.40 28.00 - - 0 0 - 0.764 0.764 0.781 - - 0 - 0.00%
2013-05-13 0 27.40 27.40 28.30 - - 0 0 - 0.764 0.764 0.789 - - 0 - 0.00%
2013-05-10 0 27.40 27.40 28.40 27.40 27.40 3,000 82,000 27.333 0.764 0.764 0.792 0.764 0.764 107,554 0.7624 -0.72%
2013-05-09 0 27.60 27.50 28.80 27.60 27.70 6,000 166,600 27.767 0.770 0.767 0.803 0.770 0.773 215,108 0.7745 0.73%
2013-05-08 0 27.40 27.20 27.80 27.40 27.80 8,000 220,400 27.550 0.764 0.759 0.775 0.764 0.775 286,811 0.7685 -0.72%
2013-05-07 0 27.60 27.10 27.70 27.60 27.60 3,000 82,200 27.400 0.770 0.756 0.773 0.770 0.770 107,554 0.7643 0.36%
2013-05-06 0 27.50 27.20 27.70 27.10 27.50 10,000 273,000 27.300 0.767 0.759 0.773 0.756 0.767 358,514 0.7615 2.61%
2013-05-03 0 26.80 26.80 27.20 26.65 26.65 2,000 53,300 26.650 0.748 0.748 0.759 0.743 0.743 71,703 0.7433 -1.47%
2013-05-02 0 27.20 26.70 27.70 - - 0 0 - 0.759 0.745 0.773 - - 0 - 0.00%
2013-04-30 0 27.20 26.60 27.70 26.80 27.20 10,500 282,350 26.890 0.759 0.742 0.773 0.748 0.759 376,439 0.7501 1.12%
2013-04-29 0 26.90 26.30 27.70 - - 0 0 - 0.750 0.734 0.773 - - 0 - 0.00%
2013-04-26 0 26.90 26.80 27.70 26.60 26.90 5,105 136,116 26.663 0.750 0.748 0.773 0.742 0.750 183,021 0.7437 -1.47%
2013-04-25 0 27.30 26.75 27.80 - - 0 0 - 0.761 0.746 0.775 - - 0 - 0.00%
2013-04-24 0 27.30 26.80 27.50 27.30 27.30 2,000 54,600 27.300 0.761 0.748 0.767 0.761 0.761 71,703 0.7615 1.87%
2013-04-23 0 26.80 26.60 27.10 26.00 27.00 12,000 317,600 26.467 0.748 0.742 0.756 0.725 0.753 430,216 0.7382 -4.29%
2013-04-22 0 28.00 27.00 28.00 - - 0 0 - 0.781 0.753 0.781 - - 0 - 0.00%
2013-04-19 0 28.00 27.00 28.00 - - 1,000 26,500 26.500 0.781 0.753 0.781 - - 35,851 0.7392 -0.71%
2013-04-18 0 28.20 26.20 28.20 26.50 28.50 10,000 276,600 27.660 0.787 0.731 0.787 0.739 0.795 358,514 0.7715 8.88%
2013-04-17 0 25.90 25.70 26.40 25.80 25.90 4,000 103,400 25.850 0.722 0.717 0.736 0.720 0.722 143,405 0.7210 0.78%
2013-04-16 0 25.70 25.50 25.80 25.70 25.70 2,000 51,400 25.700 0.717 0.711 0.720 0.717 0.717 71,703 0.7168 0.78%
2013-04-15 0 25.50 25.50 25.80 25.50 25.50 16,000 408,000 25.500 0.711 0.711 0.720 0.711 0.711 573,622 0.7113 -0.78%
2013-04-12 0 25.70 25.60 26.60 25.70 25.70 2,000 51,400 25.700 0.717 0.714 0.742 0.717 0.717 71,703 0.7168 0.78%
2013-04-11 0 25.50 25.30 26.10 - - 0 0 - 0.711 0.706 0.728 - - 0 - 0.00%
2013-04-10 0 25.50 25.30 25.60 25.50 25.50 2,000 51,000 25.500 0.711 0.706 0.714 0.711 0.711 71,703 0.7113 2.00%
2013-04-09 0 25.00 24.90 25.80 - - 0 0 - 0.697 0.695 0.720 - - 0 - 0.00%
2013-04-08 0 25.00 24.75 25.50 24.85 25.00 6,000 149,500 24.917 0.697 0.690 0.711 0.693 0.697 215,108 0.6950 1.21%
2013-04-05 0 24.70 24.50 25.00 24.55 24.70 6,000 147,600 24.600 0.689 0.683 0.697 0.685 0.689 215,108 0.6862 0.00%
2013-04-03 0 24.70 24.65 25.00 24.70 25.00 19,631 486,085 24.761 0.689 0.688 0.697 0.689 0.697 703,798 0.6907 -1.59%
2013-04-02 0 25.10 25.10 25.50 25.00 25.00 2,000 50,000 25.000 0.700 0.700 0.711 0.697 0.697 71,703 0.6973 -1.95%
2013-03-28 0 25.60 25.00 25.60 24.60 25.80 12,000 298,000 24.833 0.714 0.697 0.714 0.686 0.720 430,216 0.6927 8.47%
2013-03-27 0 23.60 23.20 24.10 - - 0 0 - 0.658 0.647 0.672 - - 0 - 0.00%
2013-03-26 0 23.60 23.20 24.10 - - 0 0 - 0.658 0.647 0.672 - - 0 - 0.00%
2013-03-25 0 23.60 23.40 24.10 - - 0 0 - 0.658 0.653 0.672 - - 0 - 0.00%
2013-03-22 0 23.60 23.60 24.10 23.50 23.50 2,000 47,000 23.500 0.658 0.658 0.672 0.655 0.655 71,703 0.6555 -2.88%
2013-03-21 0 24.30 23.90 24.50 - - 0 0 - 0.678 0.667 0.683 - - 0 - 0.00%
2013-03-20 0 24.30 24.00 24.80 - - 0 0 - 0.678 0.669 0.692 - - 0 - 0.00%
2013-03-19 0 24.30 23.60 24.30 24.10 24.30 4,000 96,800 24.200 0.678 0.658 0.678 0.672 0.678 143,405 0.6750 4.29%
2013-03-18 0 23.30 23.10 23.80 23.30 23.90 14,000 331,900 23.707 0.650 0.644 0.664 0.650 0.667 501,919 0.6613 -5.67%
2013-03-15 0 24.70 24.00 24.90 24.70 24.70 2,000 49,400 24.700 0.689 0.669 0.695 0.689 0.689 71,703 0.6890 0.00%
2013-03-14 0 24.70 24.00 25.20 - - 0 0 - 0.689 0.669 0.703 - - 0 - 0.00%
2013-03-13 0 24.70 24.00 24.70 - - 0 0 - 0.689 0.669 0.689 - - 0 - 0.00%
2013-03-12 0 24.70 24.15 28.00 - - 0 0 - 0.689 0.674 0.781 - - 0 - 0.00%
2013-03-11 0 24.70 24.20 24.70 24.70 24.70 2,000 49,400 24.700 0.689 0.675 0.689 0.689 0.689 71,703 0.6890 0.00%
2013-03-08 0 24.70 24.30 25.20 - - 0 0 - 0.689 0.678 0.703 - - 0 - 0.00%
2013-03-07 0 24.70 24.50 24.90 24.30 24.70 5,000 122,000 24.400 0.689 0.683 0.695 0.678 0.689 179,257 0.6806 0.82%
2013-03-06 0 24.50 24.50 25.20 - - 0 0 - 0.683 0.683 0.703 - - 0 - 0.82%
2013-03-05 0 24.30 24.30 25.50 24.05 24.05 6,000 144,300 24.050 0.678 0.678 0.711 0.671 0.671 215,108 0.6708 -0.82%
2013-03-04 0 24.50 24.25 25.00 - - 0 0 - 0.683 0.676 0.697 - - 0 - 0.00%
2013-03-01 0 24.50 24.15 25.00 - - 0 0 - 0.683 0.674 0.697 - - 0 - 0.00%
2013-02-28 0 24.50 24.30 26.40 - - 0 0 - 0.683 0.678 0.736 - - 0 - 0.00%
2013-02-27 0 24.50 24.10 24.60 24.30 24.50 5,000 121,500 24.300 0.683 0.672 0.686 0.678 0.683 179,257 0.6778 2.08%
2013-02-26 0 24.00 23.90 24.30 24.00 24.00 2,000 48,000 24.000 0.669 0.667 0.678 0.669 0.669 71,703 0.6694 -4.00%
2013-02-25 0 25.00 24.20 25.00 - - 0 0 - 0.697 0.675 0.697 - - 0 - -0.40%
2013-02-22 0 25.10 24.30 25.10 - - 0 0 - 0.700 0.678 0.700 - - 0 - 0.00%
2013-02-21 0 25.10 24.40 25.10 - - 0 0 - 0.700 0.681 0.700 - - 0 - 0.00%
2013-02-20 0 25.10 25.00 25.40 24.00 25.10 9,000 221,300 24.589 0.700 0.697 0.708 0.669 0.700 322,662 0.6859 -1.57%
2013-02-19 0 25.50 25.00 25.60 - - 0 0 - 0.711 0.697 0.714 - - 0 - 0.00%
2013-02-18 0 25.50 25.20 25.80 - - 0 0 - 0.711 0.703 0.720 - - 0 - 0.00%
2013-02-15 0 25.50 25.25 26.30 - - 0 0 - 0.711 0.704 0.734 - - 0 - 0.00%
2013-02-14 0 25.50 25.20 26.20 - - 0 0 - 0.711 0.703 0.731 - - 0 - 0.00%
2013-02-08 0 25.50 25.20 26.00 - - 4,406 111,350 25.272 0.711 0.703 0.725 - - 157,961 0.7049 0.00%
2013-02-07 0 25.50 25.35 25.90 25.50 25.50 6,000 153,000 25.500 0.711 0.707 0.722 0.711 0.711 215,108 0.7113 -1.92%
2013-02-06 0 26.00 25.45 26.20 26.00 26.00 2,000 52,000 26.000 0.725 0.710 0.731 0.725 0.725 71,703 0.7252 0.78%
2013-02-05 0 25.80 25.55 26.10 25.80 25.80 9,224 236,125 25.599 0.720 0.713 0.728 0.720 0.720 330,693 0.7140 -1.90%
2013-02-04 0 26.30 26.00 26.85 26.30 26.30 2,000 52,600 26.300 0.734 0.725 0.749 0.734 0.734 71,703 0.7336 0.00%
2013-02-01 0 26.30 26.20 26.75 26.30 26.30 3,612 95,253 26.371 0.734 0.731 0.746 0.734 0.734 129,495 0.7356 -2.23%
2013-01-31 0 26.90 26.05 27.00 - - 0 0 - 0.750 0.727 0.753 - - 0 - 0.00%
2013-01-30 0 26.90 26.05 26.90 25.90 26.90 4,290 113,096 26.363 0.750 0.727 0.750 0.722 0.750 153,802 0.7353 3.46%
2013-01-29 0 26.00 26.00 26.50 26.00 26.00 2,000 52,000 26.000 0.725 0.725 0.739 0.725 0.725 71,703 0.7252 0.00%
2013-01-28 0 26.00 25.80 26.30 26.00 26.00 4,000 104,000 26.000 0.725 0.720 0.734 0.725 0.725 143,405 0.7252 -0.38%
2013-01-25 0 26.10 26.10 26.60 26.10 26.30 16,000 418,100 26.131 0.728 0.728 0.742 0.728 0.734 573,622 0.7289 -0.95%
2013-01-24 0 26.35 26.30 27.00 26.35 26.35 4,000 105,400 26.350 0.735 0.734 0.753 0.735 0.735 143,405 0.7350 -0.19%
2013-01-23 0 26.40 26.40 26.90 26.25 26.75 8,000 212,000 26.500 0.736 0.736 0.750 0.732 0.746 286,811 0.7392 -1.31%
2013-01-22 0 26.75 26.55 27.00 26.75 26.75 4,400 117,520 26.709 0.746 0.741 0.753 0.746 0.746 157,746 0.7450 0.38%
2013-01-21 0 26.65 26.30 27.20 26.65 26.65 2,000 53,300 26.650 0.743 0.734 0.759 0.743 0.743 71,703 0.7433 -0.37%
2013-01-18 0 26.75 26.75 27.05 26.60 26.60 2,000 53,200 26.600 0.746 0.746 0.755 0.742 0.742 71,703 0.7420 0.19%
2013-01-17 0 26.70 26.65 27.00 26.25 27.25 6,000 160,400 26.733 0.745 0.743 0.753 0.732 0.760 215,108 0.7457 1.91%
2013-01-16 0 26.20 26.00 26.60 26.20 26.20 5,020 131,316 26.159 0.731 0.725 0.742 0.731 0.731 179,974 0.7296 -1.87%
2013-01-15 0 26.70 26.20 26.70 - - 0 0 - 0.745 0.731 0.745 - - 0 - 0.00%
2013-01-14 0 26.70 26.40 26.70 26.65 26.70 8,000 213,300 26.663 0.745 0.736 0.745 0.743 0.745 286,811 0.7437 1.33%
2013-01-11 0 26.35 26.00 26.75 26.35 26.35 4,000 105,400 26.350 0.735 0.725 0.746 0.735 0.735 143,405 0.7350 -2.04%
2013-01-10 0 26.90 26.40 26.90 26.20 26.90 8,000 213,000 26.625 0.750 0.736 0.750 0.731 0.750 286,811 0.7426 2.28%
2013-01-09 0 26.30 26.00 26.30 - - 0 0 - 0.734 0.725 0.734 - - 0 - 0.00%
2013-01-08 0 26.30 26.10 26.30 25.95 26.30 9,991 260,365 26.060 0.734 0.728 0.734 0.724 0.734 358,191 0.7269 1.15%
2013-01-07 0 26.00 26.00 26.30 25.95 26.00 54,000 1,403,800 25.996 0.725 0.725 0.734 0.724 0.725 1,935,973 0.7251 -1.14%
2013-01-04 0 26.30 25.60 26.40 26.30 26.30 6,000 157,800 26.300 0.734 0.714 0.736 0.734 0.734 215,108 0.7336 2.14%
2013-01-03 0 25.75 25.30 25.95 - - 0 0 - 0.718 0.706 0.724 - - 0 - 0.00%
2013-01-02 0 25.75 25.55 25.90 25.10 25.80 17,742 452,272 25.492 0.718 0.713 0.722 0.700 0.720 636,075 0.7110 1.78%
2012-12-31 0 25.30 24.60 25.60 - - 0 0 - 0.706 0.686 0.714 - - 0 - 0.00%
2012-12-28 0 25.30 25.20 25.90 25.30 25.90 8,000 204,600 25.575 0.706 0.703 0.722 0.706 0.722 286,811 0.7134 -1.56%
2012-12-27 0 25.70 25.60 26.20 25.50 26.00 20,000 515,600 25.780 0.717 0.714 0.731 0.711 0.725 717,027 0.7191 2.80%
2012-12-24 0 25.00 24.50 25.40 24.00 25.00 12,000 294,800 24.567 0.697 0.683 0.708 0.669 0.697 430,216 0.6852 6.84%
2012-12-21 0 23.40 23.30 24.00 - - 0 0 - 0.653 0.650 0.669 - - 0 - 0.00%
2012-12-20 0 23.40 23.30 24.00 23.40 23.60 12,000 282,200 23.517 0.653 0.650 0.669 0.653 0.658 430,216 0.6559 -1.27%
2012-12-19 0 23.70 23.70 24.20 23.60 23.90 4,000 95,000 23.750 0.661 0.661 0.675 0.658 0.667 143,405 0.6625 -2.07%
2012-12-18 0 24.20 23.80 25.20 - - 0 0 - 0.675 0.664 0.703 - - 0 - 0.00%
2012-12-17 0 24.20 24.10 25.20 - - 0 0 - 0.675 0.672 0.703 - - 0 - 0.00%
2012-12-14 0 24.20 24.10 24.80 24.20 24.20 2,000 48,400 24.200 0.675 0.672 0.692 0.675 0.675 71,703 0.6750 0.00%
2012-12-13 0 24.20 24.20 24.45 23.55 23.85 5,000 118,150 23.630 0.675 0.675 0.682 0.657 0.665 179,257 0.6591 1.26%
2012-12-12 0 23.90 23.90 25.20 23.90 23.90 4,000 95,600 23.900 0.667 0.667 0.703 0.667 0.667 143,405 0.6666 -2.45%
2012-12-11 0 24.50 23.80 24.50 - - 0 0 - 0.683 0.664 0.683 - - 0 - 0.00%
2012-12-10 0 24.50 24.00 24.75 - - 0 0 - 0.683 0.669 0.690 - - 0 - 0.00%
2012-12-07 0 24.50 24.00 24.50 - - 0 0 - 0.683 0.669 0.683 - - 0 - 0.00%
2012-12-06 0 24.50 24.00 24.75 23.85 24.50 30,416 732,538 24.084 0.683 0.669 0.690 0.665 0.683 1,090,455 0.6718 2.51%
2012-12-05 0 23.90 23.85 23.90 23.90 24.50 6,000 144,800 24.133 0.667 0.665 0.667 0.667 0.683 215,108 0.6731 0.84%
2012-12-04 0 23.70 23.40 24.45 - - 200,000 4,600,000 23.000 0.661 0.653 0.682 - - 7,170,270 0.6415 0.00%
2012-12-03 0 23.70 23.60 24.50 23.70 24.50 166,000 3,685,400 22.201 0.661 0.658 0.683 0.661 0.683 5,951,324 0.6193 0.85%
2012-11-30 0 23.50 23.20 23.50 23.20 23.50 10,000 233,800 23.380 0.655 0.647 0.655 0.647 0.655 358,514 0.6521 2.17%
2012-11-29 0 23.00 23.00 23.40 22.85 22.90 4,000 91,500 22.875 0.642 0.642 0.653 0.637 0.639 143,405 0.6381 0.66%
2012-11-28 0 22.85 22.70 22.95 22.85 22.85 3,934 89,408 22.727 0.637 0.633 0.640 0.637 0.637 141,039 0.6339 -2.35%
2012-11-27 0 23.40 23.10 23.50 - - 0 0 - 0.653 0.644 0.655 - - 0 - 0.00%
2012-11-26 0 23.40 23.40 23.50 23.20 23.20 2,000 46,400 23.200 0.653 0.653 0.655 0.647 0.647 71,703 0.6471 0.86%
2012-11-23 0 23.20 23.10 23.45 23.20 23.20 12,000 278,400 23.200 0.647 0.644 0.654 0.647 0.647 430,216 0.6471 0.87%
2012-11-22 0 23.00 22.80 23.40 22.75 23.00 6,000 137,500 22.917 0.642 0.636 0.653 0.635 0.642 215,108 0.6392 1.77%
2012-11-21 0 22.60 22.60 22.75 22.20 22.40 9,000 200,500 22.278 0.630 0.630 0.635 0.619 0.625 322,662 0.6214 0.89%
2012-11-20 0 22.40 21.70 22.75 - - 0 0 - 0.625 0.605 0.635 - - 0 - 0.00%
2012-11-19 0 22.40 21.90 22.75 - - 0 0 - 0.625 0.611 0.635 - - 0 - 0.00%
2012-11-16 0 22.40 21.70 22.50 - - 0 0 - 0.625 0.605 0.628 - - 0 - 0.00%
2012-11-15 0 22.40 21.70 22.75 - - 0 0 - 0.625 0.605 0.635 - - 0 - 0.00%
2012-11-14 0 22.40 21.70 22.85 - - 0 0 - 0.625 0.605 0.637 - - 0 - 0.00%
2012-11-13 0 22.40 21.70 22.85 - - 0 0 - 0.625 0.605 0.637 - - 0 - 0.00%
2012-11-12 0 22.40 22.00 22.85 - - 0 0 - 0.625 0.614 0.637 - - 0 - 0.00%
2012-11-09 0 22.40 21.70 22.70 22.30 22.40 4,000 89,400 22.350 0.625 0.605 0.633 0.622 0.625 143,405 0.6234 -0.44%
2012-11-08 0 22.50 22.00 22.80 21.70 22.80 14,000 315,200 22.514 0.628 0.614 0.636 0.605 0.636 501,919 0.6280 -1.75%
2012-11-07 0 22.90 22.90 23.30 22.80 23.20 14,000 320,700 22.907 0.639 0.639 0.650 0.636 0.647 501,919 0.6389 1.78%
2012-11-06 0 22.50 22.30 22.50 22.00 22.50 8,000 178,200 22.275 0.628 0.622 0.628 0.614 0.628 286,811 0.6213 1.81%
2012-11-05 0 22.10 22.00 22.20 21.90 22.10 18,000 395,000 21.944 0.616 0.614 0.619 0.611 0.616 645,324 0.6121 1.38%
2012-11-02 0 21.80 21.60 21.95 21.50 21.80 18,000 391,400 21.744 0.608 0.602 0.612 0.600 0.608 645,324 0.6065 2.83%
2012-11-01 0 21.20 20.85 21.50 20.70 21.20 26,000 545,000 20.962 0.591 0.582 0.600 0.577 0.591 932,135 0.5847 3.41%
2012-10-31 0 20.50 20.20 21.00 - - 0 0 - 0.572 0.563 0.586 - - 0 - 0.00%
2012-10-30 0 20.50 19.92 21.00 20.50 20.50 8,000 164,000 20.500 0.572 0.556 0.586 0.572 0.572 286,811 0.5718 -2.38%
2012-10-29 0 21.00 20.00 21.00 - - 2,000 40,200 20.100 0.586 0.558 0.586 - - 71,703 0.5606 0.00%
2012-10-26 0 21.00 20.20 21.00 - - 0 0 - 0.586 0.563 0.586 - - 0 - 0.00%
2012-10-25 0 21.00 20.80 21.00 - - 0 0 - 0.586 0.580 0.586 - - 0 - 0.00%
2012-10-24 0 21.00 21.00 21.30 - - 2,300 48,210 20.961 0.586 0.586 0.594 - - 82,458 0.5847 0.00%
2012-10-22 0 21.00 21.00 21.50 20.80 20.95 14,000 292,000 20.857 0.586 0.586 0.600 0.580 0.584 501,919 0.5818 -0.24%
2012-10-19 0 21.05 20.95 21.50 21.05 21.05 4,000 84,200 21.050 0.587 0.584 0.600 0.587 0.587 143,405 0.5871 0.24%
2012-10-18 0 21.00 21.10 21.50 21.00 21.05 7,595 158,638 20.887 0.586 0.589 0.600 0.586 0.587 272,291 0.5826 0.00%
2012-10-17 0 21.00 20.80 21.20 20.80 21.00 10,000 209,200 20.920 0.586 0.580 0.591 0.580 0.586 358,514 0.5835 2.94%
2012-10-16 0 20.40 20.40 20.50 20.30 20.40 4,000 81,400 20.350 0.569 0.569 0.572 0.566 0.569 143,405 0.5676 2.00%
2012-10-15 0 20.00 20.00 20.30 20.00 20.00 2,000 40,000 20.000 0.558 0.558 0.566 0.558 0.558 71,703 0.5579 0.00%
2012-10-12 0 20.00 19.82 20.00 20.00 20.00 6,000 120,000 20.000 0.558 0.553 0.558 0.558 0.558 215,108 0.5579 0.50%
2012-10-11 0 19.90 19.80 20.00 19.90 19.90 6,000 119,400 19.900 0.555 0.552 0.558 0.555 0.555 215,108 0.5551 0.00%
2012-10-10 0 19.90 19.60 20.00 19.60 19.90 8,640 170,624 19.748 0.555 0.547 0.558 0.547 0.555 309,756 0.5508 0.51%
2012-10-09 0 19.80 19.70 20.00 - - 0 0 - 0.552 0.549 0.558 - - 0 - 0.00%
2012-10-08 0 19.80 19.60 20.20 19.80 19.80 4,000 79,200 19.800 0.552 0.547 0.563 0.552 0.552 143,405 0.5523 0.61%
2012-10-05 0 19.68 19.68 20.20 - - 0 0 - 0.549 0.549 0.563 - - 0 - 0.41%
2012-10-04 0 19.60 19.60 20.00 19.52 19.80 13,000 255,080 19.622 0.547 0.547 0.558 0.544 0.552 466,068 0.5473 0.51%
2012-10-03 0 19.50 19.20 19.80 - - 0 0 - 0.544 0.536 0.552 - - 0 - 0.00%
2012-09-28 0 19.50 19.22 19.50 19.80 19.80 2,000 39,600 19.800 0.544 0.536 0.544 0.552 0.552 71,703 0.5523 2.09%
2012-09-27 0 19.10 19.08 19.50 18.76 19.10 18,000 342,400 19.022 0.533 0.532 0.544 0.523 0.533 645,324 0.5306 1.81%
2012-09-26 0 18.76 18.44 19.00 - - 0 0 - 0.523 0.514 0.530 - - 0 - 0.00%
2012-09-25 0 18.76 18.76 19.18 18.74 18.76 6,000 112,520 18.753 0.523 0.523 0.535 0.523 0.523 215,108 0.5231 0.59%
2012-09-24 0 18.65 18.60 19.00 - - 0 0 - 0.520 0.519 0.530 - - 0 - 0.00%
2012-09-21 0 18.80 18.48 19.16 18.36 18.80 38,000 705,920 18.577 0.520 0.511 0.530 0.508 0.520 1,373,309 0.5140 3.07%
2012-09-20 0 18.24 18.22 18.36 18.24 18.30 257,684 4,706,600 18.265 0.505 0.504 0.508 0.505 0.506 9,312,623 0.5054 0.22%
2012-09-19 0 18.20 18.20 18.36 18.20 18.20 4,000 72,800 18.200 0.504 0.504 0.508 0.504 0.504 144,559 0.5036 -0.11%
2012-09-18 0 18.22 18.22 18.38 18.22 18.22 5,100 92,570 18.151 0.504 0.504 0.509 0.504 0.504 184,312 0.5022 0.11%
2012-09-17 0 18.20 18.20 18.40 - - 0 0 - 0.504 0.504 0.509 - - 0 - 0.33%
2012-09-14 0 18.14 18.08 18.18 18.00 18.14 144,000 2,599,000 18.049 0.502 0.500 0.503 0.498 0.502 5,204,117 0.4994 1.23%
2012-09-13 0 17.92 17.92 18.00 17.92 18.00 12,000 215,520 17.960 0.496 0.496 0.498 0.496 0.498 433,676 0.4970 -0.44%
2012-09-12 0 18.00 17.80 18.00 - - 0 0 - 0.498 0.493 0.498 - - 0 - 0.00%
2012-09-11 0 18.00 17.62 18.00 - - 0 0 - 0.498 0.488 0.498 - - 0 - 0.00%
2012-09-10 0 18.00 17.60 18.00 18.00 18.00 204,000 3,672,000 18.000 0.498 0.487 0.498 0.498 0.498 7,372,499 0.4981 -0.99%
2012-09-07 0 18.18 17.80 18.20 18.18 18.18 280,000 5,040,360 18.001 0.503 0.493 0.504 0.503 0.503 10,119,116 0.4981 1.00%
2012-09-06 0 18.00 17.80 18.00 18.00 18.00 422,484 7,604,712 18.000 0.498 0.493 0.498 0.498 0.498 15,268,445 0.4981 2.27%
2012-09-05 0 17.60 17.50 18.00 17.60 17.60 2,000 35,200 17.600 0.487 0.484 0.498 0.487 0.487 72,279 0.4870 -1.12%
2012-09-04 0 17.80 17.60 17.98 - - 0 0 - 0.493 0.487 0.498 - - 0 - 0.00%
2012-09-03 0 17.80 17.80 18.48 17.50 17.50 502,000 9,035,000 17.998 0.493 0.493 0.511 0.484 0.484 18,142,130 0.4980 -1.00%
2012-08-31 0 17.98 17.80 18.00 - - 0 0 - 0.498 0.493 0.498 - - 0 - 0.00%
2012-08-30 0 17.98 17.20 18.80 17.60 17.98 506,000 9,107,120 17.998 0.498 0.476 0.520 0.487 0.498 18,286,688 0.4980 -0.11%
2012-08-29 0 18.00 17.10 18.00 - - 0 0 - 0.498 0.473 0.498 - - 0 - 0.00%
2012-08-28 0 18.00 17.60 18.28 18.00 18.00 4,000 72,000 18.000 0.498 0.487 0.506 0.498 0.498 144,559 0.4981 0.00%
2012-08-27 0 18.00 17.06 18.00 - - 0 0 - 0.498 0.472 0.498 - - 0 - 0.00%
2012-08-24 0 18.00 18.00 22.00 - - 0 0 - 0.498 0.498 0.609 - - 0 - 1.69%
2012-08-23 0 17.70 17.50 18.50 - - 0 0 - 0.490 0.484 0.512 - - 0 - 0.00%
2012-08-22 0 17.70 17.02 17.80 - - 0 0 - 0.490 0.471 0.493 - - 0 - 0.00%
2012-08-21 0 17.70 17.02 - - - 0 0 - 0.490 0.471 - - - 0 - 0.00%
2012-08-20 0 17.70 17.02 18.00 - - 0 0 - 0.490 0.471 0.498 - - 0 - 0.00%
2012-08-17 0 17.70 17.00 18.10 - - 0 0 - 0.490 0.470 0.501 - - 0 - 0.00%
2012-08-16 0 17.70 17.02 18.00 - - 0 0 - 0.490 0.471 0.498 - - 0 - 0.00%
2012-08-15 0 17.70 17.02 - - - 0 0 - 0.490 0.471 - - - 0 - 0.00%
2012-08-14 0 17.70 17.02 17.70 - - 0 0 - 0.490 0.471 0.490 - - 0 - 0.00%
2012-08-13 0 17.70 17.02 18.00 - - 0 0 - 0.490 0.471 0.498 - - 0 - 0.00%
2012-08-10 0 17.70 17.30 18.00 - - 0 0 - 0.490 0.479 0.498 - - 0 - 0.00%
2012-08-09 0 17.70 17.20 18.00 - - 0 0 - 0.490 0.476 0.498 - - 0 - 0.00%
2012-08-08 0 17.70 17.02 17.90 - - 0 0 - 0.490 0.471 0.495 - - 0 - 0.00%
2012-08-07 0 17.70 18.00 22.00 17.70 17.70 2,000 35,400 17.700 0.490 0.498 0.609 0.490 0.490 72,279 0.4898 2.31%
2012-08-06 0 17.30 17.66 17.70 - - 0 0 - 0.479 0.489 0.490 - - 0 - 0.00%
2012-08-03 0 17.30 17.00 17.70 - - 0 0 - 0.479 0.470 0.490 - - 0 - 0.00%
2012-08-02 0 17.30 17.00 17.70 - - 0 0 - 0.479 0.470 0.490 - - 0 - 0.00%
2012-08-01 0 17.30 17.00 17.70 - - 0 0 - 0.479 0.470 0.490 - - 0 - 0.00%
2012-07-31 0 17.30 17.00 17.70 - - 0 0 - 0.479 0.470 0.490 - - 0 - 0.00%
2012-07-30 0 17.30 17.46 17.50 - - 0 0 - 0.479 0.483 0.484 - - 0 - 0.00%
2012-07-27 0 17.30 17.00 17.50 - - 0 0 - 0.479 0.470 0.484 - - 0 - 0.00%
2012-07-26 0 17.30 17.30 17.40 - - 0 0 - 0.479 0.479 0.481 - - 0 - 1.76%
2012-07-25 0 17.00 17.00 17.40 17.00 17.00 2,000 34,000 17.000 0.470 0.470 0.481 0.470 0.470 72,279 0.4704 0.00%
2012-07-24 0 17.00 17.00 17.60 17.00 17.00 14,000 238,000 17.000 0.470 0.470 0.487 0.470 0.470 505,956 0.4704 -1.16%
2012-07-23 0 17.20 17.00 17.60 - - 0 0 - 0.476 0.470 0.487 - - 0 - 0.00%
2012-07-20 0 17.20 17.00 17.58 17.10 17.30 4,000 68,800 17.200 0.476 0.470 0.486 0.473 0.479 144,559 0.4759 0.12%
2012-07-19 0 17.18 17.10 17.58 - - 0 0 - 0.475 0.473 0.486 - - 0 - 0.00%
2012-07-18 0 17.18 17.00 17.50 - - 0 0 - 0.475 0.470 0.484 - - 0 - 0.00%
2012-07-17 0 17.18 17.10 17.20 - - 0 0 - 0.475 0.473 0.476 - - 0 - 0.00%
2012-07-16 0 17.18 17.18 17.38 - - 0 0 - 0.475 0.475 0.481 - - 0 - 1.06%
2012-07-13 0 17.00 17.00 17.38 17.00 17.00 21,500 365,020 16.978 0.470 0.470 0.481 0.470 0.470 777,004 0.4698 0.00%
2012-07-12 0 17.00 17.00 17.38 17.00 17.02 6,000 102,080 17.013 0.470 0.470 0.481 0.470 0.471 216,838 0.4708 0.00%
2012-07-11 0 17.00 17.00 17.20 - - 0 0 - 0.470 0.470 0.476 - - 0 - 0.12%
2012-07-10 0 16.98 16.94 17.28 16.98 16.98 2,800 47,432 16.940 0.470 0.469 0.478 0.470 0.470 101,191 0.4687 0.47%
2012-07-09 0 16.90 16.72 17.16 16.90 16.90 7,260 122,316 16.848 0.468 0.463 0.475 0.468 0.468 262,374 0.4662 -3.43%
2012-07-06 0 17.50 17.36 18.88 17.50 17.50 4,000 70,000 17.500 0.484 0.480 0.522 0.484 0.484 144,559 0.4842 0.00%
2012-07-05 0 17.50 17.12 18.80 - - 15 270 18.000 0.484 0.474 0.520 - - 542 0.4981 0.00%
2012-07-04 0 17.50 17.30 - - - 0 0 - 0.484 0.479 - - - 0 - 0.00%
2012-07-03 0 17.50 17.22 - - - 0 0 - 0.484 0.476 - - - 0 - 0.00%
2012-06-29 0 17.50 17.32 17.70 - - 0 0 - 0.484 0.479 0.490 - - 0 - 0.00%
2012-06-28 0 17.50 17.26 17.70 - - 0 0 - 0.484 0.478 0.490 - - 0 - 0.00%
2012-06-27 0 17.50 17.16 - - - 0 0 - 0.484 0.475 - - - 0 - 0.00%
2012-06-26 0 17.50 17.20 17.88 - - 0 0 - 0.484 0.476 0.495 - - 0 - 0.00%
2012-06-25 0 17.50 17.24 - - - 0 0 - 0.484 0.477 - - - 0 - 0.00%
2012-06-22 0 17.50 17.16 17.90 - - 0 0 - 0.484 0.475 0.495 - - 0 - 0.00%
2012-06-21 0 17.50 17.24 - - - 0 0 - 0.484 0.477 - - - 0 - 0.00%
2012-06-20 0 17.50 17.32 - - - 0 0 - 0.484 0.479 - - - 0 - 0.00%
2012-06-19 0 17.50 17.12 - - - 0 0 - 0.484 0.474 - - - 0 - 0.00%
2012-06-18 0 17.50 17.20 - - - 0 0 - 0.484 0.476 - - - 0 - 0.00%
2012-06-15 0 17.50 17.20 17.80 - - 66,000 1,122,000 17.000 0.484 0.476 0.493 - - 2,385,220 0.4704 0.00%
2012-06-14 0 17.50 17.10 17.80 - - 0 0 - 0.484 0.473 0.493 - - 0 - 0.00%
2012-06-13 0 17.50 17.10 17.80 - - 0 0 - 0.484 0.473 0.493 - - 0 - 0.00%
2012-06-12 0 17.50 17.10 17.50 - - 0 0 - 0.484 0.473 0.484 - - 0 - 0.00%
2012-06-11 0 17.50 17.10 17.70 17.50 17.50 44,000 770,000 17.500 0.484 0.473 0.490 0.484 0.484 1,590,147 0.4842 1.74%
2012-06-08 0 17.60 17.50 17.80 - - 0 0 - 0.476 0.473 0.481 - - 0 - 0.00%
2012-06-07 0 17.60 17.50 17.70 - - 0 0 - 0.476 0.473 0.479 - - 0 - 0.00%
2012-06-06 0 17.60 17.50 18.90 - - 0 0 - 0.476 0.473 0.511 - - 0 - 0.00%
2012-06-05 0 17.60 17.60 17.88 - - 0 0 - 0.476 0.476 0.484 - - 0 - 0.57%
2012-06-04 0 17.50 17.50 17.60 17.50 17.60 14,000 245,480 17.534 0.473 0.473 0.476 0.473 0.476 517,722 0.4742 -0.57%
2012-06-01 0 17.60 17.60 18.08 17.60 17.60 10,000 176,000 17.600 0.476 0.476 0.489 0.476 0.476 369,802 0.4759 -2.11%
2012-05-31 0 17.98 17.60 17.98 - - 0 0 - 0.486 0.476 0.486 - - 0 - -0.11%
2012-05-30 0 18.00 17.60 18.30 - - 0 0 - 0.487 0.476 0.495 - - 0 - 0.00%
2012-05-29 0 18.00 17.62 18.20 17.60 18.00 6,000 107,200 17.867 0.487 0.476 0.492 0.476 0.487 221,881 0.4831 2.27%
2012-05-28 0 17.60 17.60 18.00 - - 556 9,674 17.399 0.476 0.476 0.487 - - 20,561 0.4705 0.00%
2012-05-25 0 17.60 17.60 17.98 - - 0 0 - 0.476 0.476 0.486 - - 0 - 0.00%
2012-05-24 0 17.60 17.60 18.00 - - 0 0 - 0.476 0.476 0.487 - - 0 - 0.00%
2012-05-23 0 17.60 17.54 18.10 17.60 17.60 216,000 3,801,600 17.600 0.476 0.474 0.489 0.476 0.476 7,987,714 0.4759 -1.12%
2012-05-22 0 17.80 17.80 18.10 17.70 17.80 339,471 6,040,289 17.793 0.481 0.481 0.489 0.479 0.481 12,553,691 0.4812 1.71%
2012-05-21 0 17.50 17.50 17.78 17.50 17.50 4,000 70,000 17.500 0.473 0.473 0.481 0.473 0.473 147,921 0.4732 0.00%
2012-05-18 0 17.50 17.50 17.78 17.50 17.50 42,000 735,000 17.500 0.473 0.473 0.481 0.473 0.473 1,553,167 0.4732 0.00%
2012-05-17 0 17.50 17.50 17.66 17.50 17.50 2,000 35,000 17.500 0.473 0.473 0.478 0.473 0.473 73,960 0.4732 0.00%
2012-05-16 0 17.50 16.90 17.60 17.50 17.56 4,000 70,120 17.530 0.473 0.457 0.476 0.473 0.475 147,921 0.4740 -1.24%
2012-05-15 0 17.72 16.72 17.72 - - 0 0 - 0.479 0.452 0.479 - - 0 - 0.00%
2012-05-14 0 17.72 17.00 17.72 17.72 17.72 2,000 35,440 17.720 0.479 0.460 0.479 0.479 0.479 73,960 0.4792 -0.34%
2012-05-11 0 17.78 17.20 17.78 - - 0 0 - 0.481 0.465 0.481 - - 0 - 0.00%
2012-05-10 0 17.78 17.30 17.78 - - 0 0 - 0.481 0.468 0.481 - - 0 - 0.00%
2012-05-09 0 17.78 17.40 17.78 - - 0 0 - 0.481 0.471 0.481 - - 0 - 0.00%
2012-05-08 0 17.78 17.40 17.78 - - 0 0 - 0.481 0.471 0.481 - - 0 - -0.11%
2012-05-07 0 17.80 17.20 17.80 17.78 17.80 32,000 569,560 17.799 0.481 0.465 0.481 0.481 0.481 1,183,365 0.4813 0.00%
2012-05-04 0 17.80 17.44 17.80 - - 0 0 - 0.481 0.472 0.481 - - 0 - 0.00%
2012-05-03 0 17.80 17.40 17.80 17.40 17.80 20,000 353,200 17.660 0.481 0.471 0.481 0.471 0.481 739,603 0.4776 0.56%
2012-05-02 0 17.70 17.60 17.80 - - 0 0 - 0.479 0.476 0.481 - - 0 - 0.00%
2012-04-30 0 17.70 17.70 17.78 17.70 17.74 4,000 70,880 17.720 0.479 0.479 0.481 0.479 0.480 147,921 0.4792 -0.34%
2012-04-27 0 17.76 17.40 17.80 17.76 17.80 14,000 249,000 17.786 0.480 0.471 0.481 0.480 0.481 517,722 0.4810 0.34%
2012-04-26 0 17.70 17.54 17.78 17.70 17.70 4,000 70,800 17.700 0.479 0.474 0.481 0.479 0.479 147,921 0.4786 -0.56%
2012-04-25 0 17.80 17.50 17.80 - - 130,000 2,314,000 17.800 0.481 0.473 0.481 - - 4,807,421 0.4813 0.00%
2012-04-24 0 17.80 17.70 17.80 17.80 17.80 604,000 10,751,200 17.800 0.481 0.479 0.481 0.481 0.481 22,336,016 0.4813 0.00%
2012-04-23 0 17.80 17.70 17.80 17.80 17.84 424,000 7,551,600 17.810 0.481 0.479 0.481 0.481 0.482 15,679,587 0.4816 -0.22%
2012-04-20 0 17.84 17.82 18.40 17.80 17.88 484,000 8,640,000 17.851 0.482 0.482 0.498 0.481 0.484 17,898,397 0.4827 -0.11%
2012-04-19 0 17.86 17.82 17.90 17.86 17.88 514,000 9,192,240 17.884 0.483 0.482 0.484 0.483 0.484 19,007,801 0.4836 -0.22%
2012-04-18 0 17.90 17.70 17.90 17.90 17.90 14,000 250,600 17.900 0.484 0.479 0.484 0.484 0.484 517,722 0.4840 1.13%
2012-04-17 0 17.70 17.70 17.80 17.70 17.80 400,000 7,119,800 17.800 0.479 0.479 0.481 0.479 0.481 14,792,063 0.4813 -0.56%
2012-04-16 0 17.80 17.78 17.90 17.80 17.94 794,000 14,190,400 17.872 0.481 0.481 0.484 0.481 0.485 29,362,246 0.4833 -1.11%
2012-04-13 0 18.00 17.94 18.00 18.04 18.10 404,000 7,272,280 18.001 0.487 0.485 0.487 0.488 0.489 14,939,984 0.4868 0.00%
2012-04-12 0 18.00 17.94 18.10 17.80 18.00 1,108,600 19,903,480 17.954 0.487 0.485 0.489 0.481 0.487 40,996,204 0.4855 0.00%
2012-04-11 0 18.00 17.96 18.00 18.00 18.70 688,000 12,406,080 18.032 0.487 0.486 0.487 0.487 0.506 25,442,349 0.4876 -3.74%
2012-04-10 0 18.70 18.50 18.94 - - 12,219,942 213,848,985 17.500 0.506 0.500 0.512 - - 451,895,390 0.4732 0.00%
2012-04-05 0 18.70 18.30 18.80 - - 0 0 - 0.506 0.495 0.508 - - 0 - 0.00%
2012-04-03 0 18.70 18.50 18.90 18.50 18.70 10,000 186,200 18.620 0.506 0.500 0.511 0.500 0.506 369,802 0.5035 -1.06%
2012-04-02 0 18.90 - 18.90 - - 0 0 - 0.511 - 0.511 - - 0 - -0.53%
2012-03-30 0 19.00 18.50 19.00 19.00 19.00 10,000 190,000 19.000 0.514 0.500 0.514 0.514 0.514 369,802 0.5138 1.60%
2012-03-29 0 18.70 17.82 18.70 - - 1,332 23,336 17.520 0.506 0.482 0.506 - - 49,258 0.4738 0.00%
2012-03-28 0 18.70 18.30 19.00 - - 0 0 - 0.506 0.495 0.514 - - 0 - 0.00%
2012-03-27 0 18.70 18.52 19.00 - - 0 0 - 0.506 0.501 0.514 - - 0 - 0.00%
2012-03-26 0 18.70 17.82 - - - 0 0 - 0.506 0.482 - - - 0 - 0.00%
2012-03-23 0 18.70 18.42 18.70 - - 0 0 - 0.506 0.498 0.506 - - 0 - 0.00%
2012-03-22 0 18.70 18.52 18.70 18.70 18.70 6,000 112,200 18.700 0.506 0.501 0.506 0.506 0.506 221,881 0.5057 0.97%
2012-03-21 0 18.52 18.52 18.70 18.52 18.70 6,000 111,840 18.640 0.501 0.501 0.506 0.501 0.506 221,881 0.5041 -0.96%
2012-03-20 0 18.70 18.70 19.44 18.70 18.70 4,000 74,800 18.700 0.506 0.506 0.526 0.506 0.506 147,921 0.5057 -1.48%
2012-03-19 0 18.98 18.70 18.98 - - 0 0 - 0.513 0.506 0.513 - - 0 - 0.00%
2012-03-16 0 18.98 18.90 19.60 18.98 19.30 7,000 134,040 19.149 0.513 0.511 0.530 0.513 0.522 258,861 0.5178 0.42%
2012-03-15 0 18.90 18.90 19.22 18.90 19.22 48,000 918,760 19.141 0.511 0.511 0.520 0.511 0.520 1,775,048 0.5176 -2.07%
2012-03-14 0 19.30 19.30 - - - 0 0 - 0.522 0.522 - - - 0 - 0.21%
2012-03-13 0 19.26 19.26 19.66 19.26 19.26 2,000 38,520 19.260 0.521 0.521 0.532 0.521 0.521 73,960 0.5208 0.00%
2012-03-12 0 19.26 19.22 - 19.20 19.42 20,000 386,800 19.340 0.521 0.520 - 0.519 0.525 739,603 0.5230 -1.23%
2012-03-09 0 19.50 19.42 - - - 0 0 - 0.527 0.525 - - - 0 - 0.00%
2012-03-08 0 19.50 19.50 19.90 19.50 19.50 2,000 39,000 19.500 0.527 0.527 0.538 0.527 0.527 73,960 0.5273 -0.41%
2012-03-07 0 19.58 19.10 19.58 - - 0 0 - 0.529 0.516 0.529 - - 0 - -0.10%
2012-03-06 0 19.60 19.30 20.00 - - 0 0 - 0.530 0.522 0.541 - - 0 - 0.00%
2012-03-05 0 19.60 19.50 20.00 - - 0 0 - 0.530 0.527 0.541 - - 0 - 0.00%
2012-03-02 0 19.60 19.20 20.20 - - 0 0 - 0.530 0.519 0.546 - - 0 - 0.00%
2012-03-01 0 19.60 19.50 19.96 - - 0 0 - 0.530 0.527 0.540 - - 0 - 0.00%
2012-02-29 0 19.60 19.20 20.00 - - 0 0 - 0.530 0.519 0.541 - - 0 - 0.00%
2012-02-28 0 19.60 19.46 19.60 19.46 19.60 16,000 312,200 19.513 0.530 0.526 0.530 0.526 0.530 591,683 0.5276 0.00%
2012-02-27 0 19.60 19.50 19.60 - - 0 0 - 0.530 0.527 0.530 - - 0 - 0.00%
2012-02-24 0 19.60 19.50 19.60 19.60 19.60 8,000 156,800 19.600 0.530 0.527 0.530 0.530 0.530 295,841 0.5300 0.93%
2012-02-23 0 19.42 19.42 19.80 19.30 19.30 588,000 11,465,600 19.499 0.525 0.525 0.535 0.522 0.522 21,744,333 0.5273 0.62%
2012-02-22 0 19.30 19.30 19.42 19.22 19.22 3,000 57,560 19.187 0.522 0.522 0.525 0.520 0.520 110,940 0.5188 -1.13%
2012-02-21 0 19.52 19.22 19.52 19.52 19.52 20,000 390,400 19.520 0.528 0.520 0.528 0.528 0.528 739,603 0.5279 0.00%
2012-02-20 0 19.52 19.42 19.52 19.52 19.52 24,000 468,480 19.520 0.528 0.525 0.528 0.528 0.528 887,524 0.5279 0.51%
2012-02-17 0 19.42 19.42 19.52 19.40 19.52 6,000 116,880 19.480 0.525 0.525 0.528 0.525 0.528 221,881 0.5268 -0.51%
2012-02-16 0 19.52 19.32 19.52 19.52 19.52 2,000 39,040 19.520 0.528 0.522 0.528 0.528 0.528 73,960 0.5279 0.41%
2012-02-15 0 19.44 19.28 19.44 19.42 19.44 132,000 2,566,040 19.440 0.526 0.521 0.526 0.525 0.526 4,881,381 0.5257 0.73%
2012-02-14 0 19.30 19.28 19.42 19.30 19.30 306,000 5,887,926 19.242 0.522 0.521 0.525 0.522 0.522 11,315,928 0.5203 0.10%
2012-02-13 0 19.28 19.28 19.30 19.22 19.30 38,000 732,760 19.283 0.521 0.521 0.522 0.520 0.522 1,405,246 0.5214 0.31%
2012-02-10 0 19.22 19.22 19.48 19.22 19.40 14,000 269,600 19.257 0.520 0.520 0.527 0.520 0.525 517,722 0.5207 0.00%
2012-02-09 0 19.22 19.22 19.48 - - 0 0 - 0.520 0.520 0.527 - - 0 - 0.10%
2012-02-08 0 19.20 19.20 19.48 19.10 19.22 60,000 1,151,120 19.185 0.519 0.519 0.527 0.516 0.520 2,218,810 0.5188 0.73%
2012-02-07 0 19.06 19.02 19.20 19.06 19.06 12,000 228,640 19.053 0.515 0.514 0.519 0.515 0.515 443,762 0.5152 -0.73%
2012-02-06 0 19.20 19.10 19.20 19.20 19.50 38,000 731,400 19.247 0.519 0.516 0.519 0.519 0.527 1,405,246 0.5205 -0.10%
2012-02-03 0 19.22 19.06 19.38 19.00 19.22 52,000 988,880 19.017 0.520 0.515 0.524 0.514 0.520 1,922,968 0.5142 1.16%
2012-02-02 0 19.00 19.00 19.30 19.00 19.22 52,000 988,440 19.008 0.514 0.514 0.522 0.514 0.520 1,922,968 0.5140 0.21%
2012-02-01 0 18.96 18.80 19.00 18.96 19.00 103,000 1,956,620 18.996 0.513 0.508 0.514 0.513 0.514 3,808,956 0.5137 -0.21%
2012-01-31 0 19.00 18.80 19.00 18.98 19.00 50,000 949,800 18.996 0.514 0.508 0.514 0.513 0.514 1,849,008 0.5137 0.11%
2012-01-30 0 18.98 18.84 19.00 18.76 18.98 16,000 302,440 18.903 0.513 0.509 0.514 0.507 0.513 591,683 0.5112 1.71%
2012-01-27 0 18.66 18.66 19.00 18.64 18.64 8,000 149,120 18.640 0.505 0.505 0.514 0.504 0.504 295,841 0.5041 -1.79%
2012-01-26 0 19.00 18.70 19.00 19.00 19.20 156,000 2,967,260 19.021 0.514 0.506 0.514 0.514 0.519 5,768,905 0.5144 -1.04%
2012-01-20 0 19.20 18.58 19.20 18.90 19.20 1,630,000 30,222,160 18.541 0.519 0.502 0.519 0.511 0.519 60,277,658 0.5014 1.16%
2012-01-19 0 18.98 18.60 18.98 18.98 19.10 28,000 532,600 19.021 0.513 0.503 0.513 0.513 0.516 1,035,444 0.5144 0.00%
2012-01-18 0 18.98 18.60 18.98 18.70 19.06 16,000 300,520 18.783 0.513 0.503 0.513 0.506 0.515 591,683 0.5079 1.50%
2012-01-17 0 18.70 18.50 18.80 18.50 18.70 178,000 3,304,000 18.562 0.506 0.500 0.508 0.500 0.506 6,582,468 0.5019 1.08%
2012-01-16 0 18.50 18.44 18.70 18.50 18.60 678,000 12,549,120 18.509 0.500 0.499 0.506 0.500 0.503 25,072,547 0.5005 -2.63%
2012-01-13 0 19.00 18.80 19.40 18.98 19.00 34,000 645,920 18.998 0.514 0.508 0.525 0.513 0.514 1,257,325 0.5137 0.00%
2012-01-12 0 19.00 18.80 19.00 18.80 19.00 150,000 2,837,160 18.914 0.514 0.508 0.514 0.508 0.514 5,547,024 0.5115 3.15%
2012-01-11 0 18.42 18.42 19.00 18.36 18.60 38,221 702,813 18.388 0.498 0.498 0.514 0.496 0.503 1,413,419 0.4972 -2.02%
2012-01-10 0 18.80 18.50 19.00 - - 0 0 - 0.508 0.500 0.514 - - 0 - 0.00%
2012-01-09 0 18.80 18.80 19.00 18.42 18.98 192,000 3,611,160 18.808 0.508 0.508 0.514 0.498 0.513 7,100,190 0.5086 -0.95%
2012-01-06 0 18.98 17.52 19.00 - - 0 0 - 0.513 0.474 0.514 - - 0 - 0.00%
2012-01-05 0 18.98 18.50 18.98 - - 0 0 - 0.513 0.500 0.513 - - 0 - 0.00%
2012-01-04 0 18.98 18.60 18.98 19.00 19.00 14,000 266,000 19.000 0.513 0.503 0.513 0.514 0.514 517,722 0.5138 -0.11%
2012-01-03 0 19.00 18.60 19.00 - - 0 0 - 0.514 0.503 0.514 - - 0 - 0.00%
2011-12-30 0 19.00 17.52 19.00 - - 0 0 - 0.514 0.474 0.514 - - 0 - 0.00%
2011-12-29 0 19.00 18.60 19.00 - - 0 0 - 0.514 0.503 0.514 - - 0 - 0.00%
2011-12-28 0 19.00 17.42 19.00 19.00 19.00 10,000 190,000 19.000 0.514 0.471 0.514 0.514 0.514 369,802 0.5138 0.00%
2011-12-23 0 19.00 18.02 19.00 - - 0 0 - 0.514 0.487 0.514 - - 0 - 0.00%
2011-12-22 0 19.00 18.60 19.00 19.00 19.00 2,000 38,000 19.000 0.514 0.503 0.514 0.514 0.514 73,960 0.5138 0.00%
2011-12-21 0 19.00 18.60 19.00 19.00 19.00 2,000 38,000 19.000 0.514 0.503 0.514 0.514 0.514 73,960 0.5138 0.00%
2011-12-20 0 19.00 17.62 19.00 - - 0 0 - 0.514 0.476 0.514 - - 0 - 0.00%
2011-12-19 0 19.00 16.00 19.00 - - 30,851 586,169 19.000 0.514 0.433 0.514 - - 1,140,875 0.5138 0.00%
2011-12-16 0 19.00 17.62 19.10 - - 40,000 760,000 19.000 0.514 0.476 0.516 - - 1,479,206 0.5138 0.00%
2011-12-15 0 19.00 18.80 19.10 19.00 19.00 37,542 712,304 18.974 0.514 0.508 0.516 0.514 0.514 1,388,309 0.5131 0.00%
2011-12-14 0 19.00 17.82 19.00 19.00 19.00 28,000 532,000 19.000 0.514 0.482 0.514 0.514 0.514 1,035,444 0.5138 0.00%
2011-12-13 0 19.00 18.80 19.02 18.80 19.00 34,000 644,000 18.941 0.514 0.508 0.514 0.508 0.514 1,257,325 0.5122 0.11%
2011-12-12 0 18.98 18.80 19.08 18.98 18.98 52,000 987,960 18.999 0.513 0.508 0.516 0.513 0.513 1,922,968 0.5138 -0.11%
2011-12-09 0 19.00 18.00 19.00 - - 3,032 57,608 19.000 0.514 0.487 0.514 - - 112,124 0.5138 0.00%
2011-12-08 0 19.00 18.80 19.10 19.00 19.00 112,000 2,128,000 19.000 0.514 0.508 0.516 0.514 0.514 4,141,778 0.5138 1.06%
2011-12-07 0 18.80 18.80 19.00 - - 0 0 - 0.508 0.508 0.514 - - 0 - 0.00%
2011-12-06 0 18.80 18.80 19.00 18.80 18.80 50,000 948,000 18.960 0.508 0.508 0.514 0.508 0.508 1,849,008 0.5127 -1.05%
2011-12-05 0 19.00 19.00 19.18 18.78 18.80 21,616 405,866 18.776 0.514 0.514 0.519 0.508 0.508 799,363 0.5077 1.06%
2011-12-02 0 18.80 18.10 18.80 - - 0 0 - 0.508 0.489 0.508 - - 0 - -1.05%
2011-12-01 0 19.00 18.02 19.00 19.00 19.00 32,000 608,000 19.000 0.514 0.487 0.514 0.514 0.514 1,183,365 0.5138 0.00%
2011-11-30 0 19.00 18.02 19.00 19.00 19.00 40,000 760,000 19.000 0.514 0.487 0.514 0.514 0.514 1,479,206 0.5138 0.00%
2011-11-29 0 19.00 18.60 19.00 19.00 19.00 34,000 646,000 19.000 0.514 0.503 0.514 0.514 0.514 1,257,325 0.5138 0.21%
2011-11-28 0 18.96 18.60 19.00 - - 0 0 - 0.513 0.503 0.514 - - 0 - 0.00%
2011-11-25 0 18.96 18.96 19.02 18.96 18.96 32,000 606,720 18.960 0.513 0.513 0.514 0.513 0.513 1,183,365 0.5127 -0.21%
2011-11-24 0 19.00 18.02 19.02 19.00 19.06 124,000 2,357,680 19.014 0.514 0.487 0.514 0.514 0.515 4,585,540 0.5142 0.00%
2011-11-23 0 19.00 18.80 19.00 19.00 19.10 46,000 874,400 19.009 0.514 0.508 0.514 0.514 0.516 1,701,087 0.5140 0.11%
2011-11-22 0 18.98 18.60 19.00 - - 0 0 - 0.513 0.503 0.514 - - 0 - 0.00%
2011-11-21 0 18.98 18.60 19.10 - - 0 0 - 0.513 0.503 0.516 - - 0 - 0.00%
2011-11-18 0 18.98 18.00 19.18 - - 0 0 - 0.513 0.487 0.519 - - 0 - 0.00%
2011-11-17 0 18.98 18.60 19.00 18.98 18.98 82,000 1,557,960 19.000 0.513 0.503 0.514 0.513 0.513 3,032,373 0.5138 0.96%
2011-11-16 0 18.80 18.02 18.96 - - 0 0 - 0.508 0.487 0.513 - - 0 - 0.00%
2011-11-15 0 18.80 18.14 18.98 - - 0 0 - 0.508 0.491 0.513 - - 0 - 0.00%
2011-11-14 0 18.80 18.80 18.98 - - 4,806,000 88,911,000 18.500 0.508 0.508 0.513 - - 177,726,641 0.5003 0.00%
2011-11-11 0 18.80 18.50 19.00 - - 0 0 - 0.508 0.500 0.514 - - 0 - 0.00%
2011-11-10 0 18.80 18.00 19.00 18.80 18.80 4,000 75,200 18.800 0.508 0.487 0.514 0.508 0.508 147,921 0.5084 -1.05%
2011-11-09 0 19.00 18.80 19.00 19.00 19.00 106,000 2,014,000 19.000 0.514 0.508 0.514 0.514 0.514 3,919,897 0.5138 0.00%
2011-11-08 0 19.00 18.70 19.00 19.00 19.00 6,000 114,000 19.000 0.514 0.506 0.514 0.514 0.514 221,881 0.5138 0.00%
2011-11-07 0 19.00 18.60 19.00 19.00 19.00 180,000 3,420,000 19.000 0.514 0.503 0.514 0.514 0.514 6,656,429 0.5138 0.00%
2011-11-04 0 19.00 18.80 19.18 19.00 19.30 229,371 4,380,449 19.098 0.514 0.508 0.519 0.514 0.522 8,482,176 0.5164 0.00%
2011-11-03 0 19.00 18.90 19.30 19.00 19.50 670,000 12,812,680 19.123 0.514 0.511 0.522 0.514 0.527 24,776,706 0.5171 -2.96%
2011-11-02 0 19.58 19.44 19.88 19.00 19.58 508,000 9,821,960 19.335 0.529 0.526 0.538 0.514 0.529 18,785,920 0.5228 -2.10%
2011-11-01 0 20.00 19.40 20.00 20.00 20.00 4,000 80,000 20.000 0.541 0.525 0.541 0.541 0.541 147,921 0.5408 -0.25%
2011-10-31 0 20.05 20.05 20.20 20.05 20.05 2,000 40,100 20.050 0.542 0.542 0.546 0.542 0.542 73,960 0.5422 -0.74%
2011-10-28 0 20.20 20.00 20.90 20.20 20.20 14,000 282,800 20.200 0.546 0.541 0.565 0.546 0.546 517,722 0.5462 1.10%
2011-10-27 0 19.98 19.52 19.98 19.98 19.98 2,000 39,960 19.980 0.540 0.528 0.540 0.540 0.540 73,960 0.5403 2.57%
2011-10-26 0 19.48 19.48 19.80 - - 0 0 - 0.527 0.527 0.535 - - 0 - 0.21%
2011-10-25 0 19.44 19.44 19.86 - - 0 0 - 0.526 0.526 0.537 - - 0 - 0.21%
2011-10-24 0 19.40 19.10 19.80 - - 0 0 - 0.525 0.516 0.535 - - 0 - 0.00%
2011-10-21 0 19.40 18.32 19.40 - - 0 0 - 0.525 0.495 0.525 - - 0 - -0.31%
2011-10-20 0 19.46 18.76 19.46 - - 0 0 - 0.526 0.507 0.526 - - 0 - -0.71%
2011-10-19 0 19.60 19.22 19.74 - - 0 0 - 0.530 0.520 0.534 - - 0 - 0.00%
2011-10-18 0 19.60 19.00 19.60 19.60 19.60 2,000 39,200 19.600 0.530 0.514 0.530 0.530 0.530 73,960 0.5300 -1.51%
2011-10-17 0 19.90 19.50 20.00 - - 0 0 - 0.538 0.527 0.541 - - 0 - 0.00%
2011-10-14 0 19.90 19.16 19.90 - - 0 0 - 0.538 0.518 0.538 - - 0 - -0.50%
2011-10-13 0 20.00 19.32 20.40 19.98 20.00 12,003 239,977 19.993 0.541 0.522 0.552 0.540 0.541 443,873 0.5406 1.83%
2011-10-12 0 19.64 19.30 19.98 19.24 19.64 10,000 195,400 19.540 0.531 0.522 0.540 0.520 0.531 369,802 0.5284 2.40%
2011-10-11 0 19.18 19.18 19.44 19.14 19.16 4,000 76,600 19.150 0.519 0.519 0.526 0.518 0.518 147,921 0.5178 0.10%
2011-10-10 0 19.16 18.60 19.40 19.16 19.16 4,000 76,640 19.160 0.518 0.503 0.525 0.518 0.518 147,921 0.5181 1.43%
2011-10-07 0 19.04 19.00 19.40 19.00 19.04 1,165,264 22,144,780 19.004 0.511 0.510 0.520 0.510 0.511 43,433,825 0.5099 0.21%
2011-10-06 0 19.00 18.70 19.18 19.00 19.00 990,000 18,840,600 19.031 0.510 0.502 0.515 0.510 0.510 36,901,069 0.5106 1.06%
2011-10-04 0 18.80 18.80 19.18 18.80 18.82 15,000 281,920 18.795 0.504 0.504 0.515 0.504 0.505 559,107 0.5042 -1.16%
2011-10-03 0 19.02 18.82 19.50 19.02 19.90 134,000 2,640,280 19.704 0.510 0.505 0.523 0.510 0.534 4,994,690 0.5286 -8.56%
2011-09-30 0 20.80 - 20.80 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2011-09-28 0 20.80 20.80 21.60 20.80 20.85 296,000 6,157,000 20.801 0.558 0.558 0.579 0.558 0.559 11,033,047 0.5581 -3.70%
2011-09-27 0 21.60 21.60 21.80 20.50 21.65 30,000 619,500 20.650 0.579 0.579 0.585 0.550 0.581 1,118,214 0.5540 0.00%
2011-09-26 0 21.60 - 21.60 21.80 21.80 302,000 6,467,880 21.417 0.579 - 0.579 0.585 0.585 11,256,690 0.5746 -1.82%
2011-09-23 0 22.00 20.15 22.00 20.80 22.00 14,000 299,800 21.414 0.590 0.541 0.590 0.558 0.590 521,833 0.5745 0.00%
2011-09-22 0 22.00 19.80 22.00 20.20 20.20 2,388 48,276 20.216 0.590 0.531 0.590 0.542 0.542 89,010 0.5424 -2.22%
2011-09-21 0 22.50 21.70 22.50 - - 603,000 13,567,500 22.500 0.604 0.582 0.604 - - 22,476,106 0.6036 0.00%
2011-09-20 0 22.50 21.35 22.60 22.50 22.50 4,014 90,298 22.496 0.604 0.573 0.606 0.604 0.604 149,617 0.6035 1.12%
2011-09-19 0 22.25 21.65 22.60 22.25 22.30 16,000 356,700 22.294 0.597 0.581 0.606 0.597 0.598 596,381 0.5981 -5.72%
2011-09-16 0 23.60 22.65 23.70 22.25 23.60 106,000 2,496,900 23.556 0.633 0.608 0.636 0.597 0.633 3,951,024 0.6320 0.00%
2011-09-15 0 23.60 22.60 23.80 23.50 23.60 10,201 240,184 23.545 0.633 0.606 0.639 0.630 0.633 380,230 0.6317 4.42%
2011-09-14 1 - - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2011-09-12 1 - - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2011-09-09 1 - - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2011-09-08 1 - - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2011-09-07 0 22.60 21.80 22.60 - - 0 0 - 0.606 0.585 0.606 - - 0 - 0.00%
2011-09-06 0 22.60 21.60 23.00 - - 0 0 - 0.606 0.579 0.617 - - 0 - 0.00%
2011-09-05 0 22.60 21.95 23.40 - - 0 0 - 0.606 0.589 0.628 - - 0 - 0.00%
2011-09-02 0 22.60 22.00 23.60 22.25 22.60 6,000 134,900 22.483 0.606 0.590 0.633 0.597 0.606 223,643 0.6032 -3.83%
2011-09-01 0 23.50 23.00 23.60 23.50 23.50 2,000 47,000 23.500 0.630 0.617 0.633 0.630 0.630 74,548 0.6305 -0.42%
2011-08-31 0 23.60 22.55 23.60 22.60 23.60 16,000 370,000 23.125 0.633 0.605 0.633 0.606 0.633 596,381 0.6204 4.42%
2011-08-30 0 22.60 22.35 23.00 22.60 22.60 760,000 17,691,440 23.278 0.606 0.600 0.617 0.606 0.606 28,328,093 0.6245 0.00%
2011-08-29 0 22.60 22.00 23.00 - - 0 0 - 0.606 0.590 0.617 - - 0 - 0.00%
2011-08-26 0 22.60 19.86 22.60 - - 0 0 - 0.606 0.533 0.606 - - 0 - -0.44%
2011-08-25 0 22.70 21.50 22.25 - - 0 0 - 0.609 0.577 0.597 - - 0 - -0.87%
2011-08-24 0 22.90 20.05 - - - 0 0 - 0.614 0.538 - - - 0 - 0.00%
2011-08-23 0 22.90 22.00 23.90 - - 0 0 - 0.614 0.590 0.641 - - 0 - 0.00%
2011-08-22 0 22.90 22.00 22.90 23.00 23.00 4,000 92,000 23.000 0.614 0.590 0.614 0.617 0.617 149,095 0.6171 -0.43%
2011-08-19 0 23.00 19.50 24.00 - - 0 0 - 0.617 0.523 0.644 - - 0 - 0.00%
2011-08-18 0 23.00 22.05 24.20 - - 0 0 - 0.617 0.592 0.649 - - 0 - 0.00%
2011-08-17 0 23.00 22.40 24.20 - - 0 0 - 0.617 0.601 0.649 - - 0 - 0.00%
2011-08-16 0 23.00 22.50 24.40 23.00 23.00 2,001 46,024 23.000 0.617 0.604 0.655 0.617 0.617 74,585 0.6171 -2.13%
2011-08-15 0 23.50 23.00 24.30 - - 0 0 - 0.630 0.617 0.652 - - 0 - 0.00%
2011-08-12 0 23.50 22.80 24.40 23.50 24.00 4,000 95,000 23.750 0.630 0.612 0.655 0.630 0.644 149,095 0.6372 -2.89%
2011-08-11 0 24.20 22.50 24.50 24.20 24.20 2,000 48,400 24.200 0.649 0.604 0.657 0.649 0.649 74,548 0.6492 2.11%
2011-08-10 0 23.70 23.10 24.55 23.70 23.90 8,000 190,800 23.850 0.636 0.620 0.659 0.636 0.641 298,190 0.6399 -3.66%
2011-08-09 0 24.60 23.60 24.70 24.60 24.60 6,000 147,600 24.600 0.660 0.633 0.663 0.660 0.660 223,643 0.6600 0.00%
2011-08-08 0 24.60 24.10 24.70 - - 0 0 - 0.660 0.647 0.663 - - 0 - 0.00%
2011-08-05 0 24.60 24.35 25.80 24.20 25.00 23,143 582,798 25.182 0.660 0.653 0.692 0.649 0.671 862,628 0.6756 -5.38%
2011-08-04 0 26.00 25.10 26.00 26.00 26.00 174,000 4,644,400 26.692 0.698 0.673 0.698 0.698 0.698 6,485,642 0.7161 0.00%
2011-08-03 0 26.00 25.20 26.00 - - 0 0 - 0.698 0.676 0.698 - - 0 - -0.76%
2011-08-02 0 26.20 25.20 26.45 - - 0 0 - 0.703 0.676 0.710 - - 0 - 0.00%
2011-08-01 0 26.20 25.40 26.90 - - 0 0 - 0.703 0.681 0.722 - - 0 - 0.00%
2011-07-29 0 26.20 26.20 27.20 25.50 26.50 20,000 518,500 25.925 0.703 0.703 0.730 0.684 0.711 745,476 0.6955 3.97%
2011-07-28 0 25.20 24.60 25.90 25.00 25.20 8,000 201,200 25.150 0.676 0.660 0.695 0.671 0.676 298,190 0.6747 0.00%
2011-07-27 0 25.20 25.20 25.60 - - 0 0 - 0.676 0.676 0.687 - - 0 - 0.80%
2011-07-26 0 25.00 25.00 25.60 - - 0 0 - 0.671 0.671 0.687 - - 0 - 0.00%
2011-07-25 0 25.00 24.70 25.85 - - 0 0 - 0.671 0.663 0.694 - - 0 - 0.00%
2011-07-22 0 25.00 25.00 25.80 - - 0 0 - 0.671 0.671 0.692 - - 0 - 0.00%
2011-07-21 0 25.00 24.00 25.60 - - 0 0 - 0.671 0.644 0.687 - - 0 - 0.00%
2011-07-20 0 25.00 24.00 25.40 - - 30,756 767,992 24.970 0.671 0.644 0.681 - - 1,146,393 0.6699 0.00%
2011-07-19 0 25.00 24.50 25.50 25.00 25.50 2,008,400 50,211,600 25.001 0.671 0.657 0.684 0.671 0.684 74,860,714 0.6707 -0.40%
2011-07-18 0 25.10 24.60 25.10 25.00 25.10 6,000 150,400 25.067 0.673 0.660 0.673 0.671 0.673 223,643 0.6725 -0.40%
2011-07-15 0 25.20 24.20 25.50 - - 0 0 - 0.676 0.649 0.684 - - 0 - 0.00%
2011-07-14 0 25.20 24.20 25.50 - - 0 0 - 0.676 0.649 0.684 - - 0 - 0.00%
2011-07-13 0 25.20 24.20 25.50 - - 0 0 - 0.676 0.649 0.684 - - 0 - 0.00%
2011-07-12 0 25.20 24.20 25.80 - - 0 0 - 0.676 0.649 0.692 - - 0 - 0.00%
2011-07-11 0 25.20 25.05 25.90 25.20 25.20 4,000 100,800 25.200 0.676 0.672 0.695 0.676 0.676 149,095 0.6761 -2.70%
2011-07-08 0 25.90 25.40 25.90 - - 0 0 - 0.695 0.681 0.695 - - 0 - 0.00%
2011-07-07 0 25.90 25.20 25.90 - - 0 0 - 0.695 0.676 0.695 - - 0 - 0.00%
2011-07-06 0 25.90 25.40 25.90 - - 0 0 - 0.695 0.681 0.695 - - 0 - -0.38%
2011-07-05 0 26.00 25.00 26.00 - - 0 0 - 0.698 0.671 0.698 - - 0 - 0.00%
2011-07-04 0 26.00 25.60 26.00 - - 1,000 25,300 25.300 0.698 0.687 0.698 - - 37,274 0.6788 0.00%
2011-06-30 0 26.00 25.00 26.00 - - 0 0 - 0.698 0.671 0.698 - - 0 - 0.00%
2011-06-29 0 26.00 25.60 26.00 25.40 26.00 4,000 102,800 25.700 0.698 0.687 0.698 0.681 0.698 149,095 0.6895 3.59%
2011-06-28 0 25.10 25.10 25.90 - - 0 0 - 0.673 0.673 0.695 - - 0 - 0.40%
2011-06-27 0 25.00 24.10 25.90 - - 0 0 - 0.671 0.647 0.695 - - 0 - 0.00%
2011-06-24 0 25.00 25.00 25.50 - - 0 0 - 0.671 0.671 0.684 - - 0 - 1.63%
2011-06-23 0 24.60 24.40 25.90 24.40 24.90 12,000 295,800 24.650 0.660 0.655 0.695 0.655 0.668 447,286 0.6613 -1.99%
2011-06-22 0 25.10 25.10 25.80 25.00 25.00 2,000 50,000 25.000 0.673 0.673 0.692 0.671 0.671 74,548 0.6707 1.21%
2011-06-21 0 24.80 24.30 25.50 - - 0 0 - 0.665 0.652 0.684 - - 0 - 0.00%
2011-06-20 0 24.80 24.10 24.80 - - 0 0 - 0.665 0.647 0.665 - - 0 - 0.00%
2011-06-17 0 24.80 24.50 25.00 24.20 24.80 5,960 145,040 24.336 0.665 0.657 0.671 0.649 0.665 222,152 0.6529 -0.40%
2011-06-16 0 24.90 24.35 25.30 24.90 24.90 2,000 49,800 24.900 0.668 0.653 0.679 0.668 0.668 74,548 0.6680 -1.58%
2011-06-15 0 25.30 24.90 25.30 - - 0 0 - 0.679 0.668 0.679 - - 0 - 0.00%
2011-06-14 0 25.30 24.90 26.00 - - 0 0 - 0.679 0.668 0.698 - - 0 - 0.00%
2011-06-13 0 25.30 25.10 25.60 25.30 25.40 8,000 202,900 25.363 0.679 0.673 0.687 0.679 0.681 298,190 0.6804 -1.17%
2011-06-10 0 25.60 25.10 26.50 - - 0 0 - 0.687 0.673 0.711 - - 0 - 0.00%
2011-06-09 0 25.60 25.60 26.00 25.60 25.60 2,000 51,200 25.600 0.687 0.687 0.698 0.687 0.687 74,548 0.6868 -1.54%
2011-06-08 0 26.00 25.70 26.00 26.00 26.00 2,000 52,000 26.000 0.698 0.689 0.698 0.698 0.698 74,548 0.6975 -2.44%
2011-06-07 0 26.65 26.35 26.65 26.65 26.65 10,000 266,500 26.650 0.715 0.707 0.715 0.715 0.715 372,738 0.7150 0.00%
2011-06-03 0 26.65 26.65 26.70 26.65 26.65 4,000 106,600 26.650 0.715 0.715 0.716 0.715 0.715 149,095 0.7150 0.00%
2011-06-02 0 26.65 26.30 26.70 26.50 26.70 10,000 266,000 26.600 0.715 0.706 0.716 0.711 0.716 372,738 0.7136 -0.19%
2011-06-01 0 26.70 26.20 26.80 - - 0 0 - 0.716 0.703 0.719 - - 0 - 0.00%
2011-05-31 0 26.70 26.10 26.80 26.60 26.70 24,000 640,300 26.679 0.716 0.700 0.719 0.714 0.716 894,571 0.7158 3.49%
2011-05-30 0 25.80 25.80 - - - 0 0 - 0.692 0.692 - - - 0 - 0.00%
2011-05-27 0 25.80 25.40 26.50 - - 0 0 - 0.692 0.681 0.711 - - 0 - -0.00%
2011-05-26 1 - - - - - 0 0 - 0.692 - - - - 0 - 0.00%
2011-05-25 1 - - - - - 0 0 - 0.692 - - - - 0 - 0.00%
2011-05-24 0 26.40 26.00 26.45 26.30 26.40 10,777 283,768 26.331 0.692 0.682 0.693 0.690 0.692 411,042 0.6904 0.00%
2011-05-23 0 26.40 26.00 26.55 26.00 26.40 16,000 421,600 26.350 0.692 0.682 0.696 0.682 0.692 610,250 0.6909 0.00%
2011-05-20 0 26.40 26.00 26.45 26.40 26.40 10,000 264,000 26.400 0.692 0.682 0.693 0.692 0.692 381,406 0.6922 0.00%
2011-05-19 0 26.40 26.40 26.60 26.40 26.40 9,000 237,200 26.356 0.692 0.692 0.697 0.692 0.692 343,266 0.6910 0.00%
2011-05-18 0 26.40 26.40 26.55 26.30 26.30 2,000 52,600 26.300 0.692 0.692 0.696 0.690 0.690 76,281 0.6896 0.38%
2011-05-17 0 26.30 26.05 26.30 - - 300 7,710 25.700 0.690 0.683 0.690 - - 11,442 0.6738 -0.75%
2011-05-16 0 26.50 26.05 26.50 26.10 26.55 14,000 369,800 26.414 0.695 0.683 0.695 0.684 0.696 533,969 0.6925 -0.19%
2011-05-13 0 26.55 26.10 26.60 26.10 26.80 41,000 1,084,700 26.456 0.696 0.684 0.697 0.684 0.703 1,563,766 0.6936 -0.93%
2011-05-12 0 26.80 26.80 27.35 - - 0 0 - 0.703 0.703 0.717 - - 0 - 0.37%
2011-05-11 0 26.70 26.70 27.00 26.70 26.70 404,220 10,816,520 26.759 0.700 0.700 0.708 0.700 0.700 15,417,209 0.7016 0.00%
2011-05-09 0 26.70 26.70 27.00 26.70 27.00 10,000 267,600 26.760 0.700 0.700 0.708 0.700 0.708 381,406 0.7016 0.00%
2011-05-06 0 26.70 26.70 27.05 - - 0 0 - 0.700 0.700 0.709 - - 0 - 0.38%
2011-05-05 0 26.60 26.30 27.15 - - 0 0 - 0.697 0.690 0.712 - - 0 - 0.00%
2011-05-04 0 26.60 26.10 26.95 26.60 26.60 12,000 319,200 26.600 0.697 0.684 0.707 0.697 0.697 457,688 0.6974 0.00%
2011-05-03 0 26.60 26.60 27.10 - - 2,000 53,300 26.650 0.697 0.697 0.711 - - 76,281 0.6987 0.00%
2011-04-29 0 26.60 26.50 27.45 26.60 26.60 2,348 62,352 26.555 0.697 0.695 0.720 0.697 0.697 89,554 0.6962 -0.75%
2011-04-28 0 26.80 26.80 27.30 26.80 26.80 2,000 53,600 26.800 0.703 0.703 0.716 0.703 0.703 76,281 0.7027 0.00%
2011-04-27 0 26.80 26.80 27.20 26.80 26.80 14,000 375,200 26.800 0.703 0.703 0.713 0.703 0.703 533,969 0.7027 0.00%
2011-04-26 0 26.80 26.30 26.80 26.95 26.95 4,000 107,800 26.950 0.703 0.690 0.703 0.707 0.707 152,563 0.7066 -0.56%
2011-04-21 0 26.95 26.20 26.95 - - 0 0 - 0.707 0.687 0.707 - - 0 - 0.00%
2011-04-20 0 26.95 26.50 26.95 26.95 27.00 10,000 269,700 26.970 0.707 0.695 0.707 0.707 0.708 381,406 0.7071 -0.19%
2011-04-19 0 27.00 26.00 27.00 - - 0 0 - 0.708 0.682 0.708 - - 0 - 0.00%
2011-04-18 0 27.00 26.10 27.00 - - 0 0 - 0.708 0.684 0.708 - - 0 - 0.00%
2011-04-15 0 27.00 26.20 27.00 - - 0 0 - 0.708 0.687 0.708 - - 0 - 0.00%
2011-04-14 0 27.00 26.80 27.00 26.95 27.00 16,000 431,900 26.994 0.708 0.703 0.708 0.707 0.708 610,250 0.7077 0.00%
2011-04-13 0 27.00 26.60 27.00 27.00 27.00 2,000 54,000 27.000 0.708 0.697 0.708 0.708 0.708 76,281 0.7079 1.89%
2011-04-12 0 26.50 26.50 27.00 26.50 26.50 2,000 53,000 26.500 0.695 0.695 0.708 0.695 0.695 76,281 0.6948 0.00%
2011-04-11 0 26.50 26.50 27.00 26.50 26.50 11,600 305,960 26.376 0.695 0.695 0.708 0.695 0.695 442,431 0.6915 0.00%
2011-04-08 0 26.50 26.25 26.50 26.50 27.20 158,000 4,190,800 26.524 0.695 0.688 0.695 0.695 0.713 6,026,221 0.6954 -2.57%
2011-04-07 0 27.20 27.20 27.70 - - 0 0 - 0.713 0.713 0.726 - - 0 - 0.37%
2011-04-06 0 27.10 27.10 27.70 - - 0 0 - 0.711 0.711 0.726 - - 0 - 0.37%
2011-04-04 0 27.00 26.90 27.95 27.00 27.00 18,000 486,000 27.000 0.708 0.705 0.733 0.708 0.708 686,532 0.7079 -2.00%
2011-04-01 0 27.55 27.20 27.60 27.20 27.55 4,000 109,500 27.375 0.722 0.713 0.724 0.713 0.722 152,563 0.7177 1.29%
2011-03-31 0 27.20 26.60 27.35 26.10 27.20 27,000 728,550 26.983 0.713 0.697 0.717 0.684 0.713 1,029,797 0.7075 4.82%
2011-03-30 0 25.95 25.95 26.60 25.95 25.95 2,000 51,900 25.950 0.680 0.680 0.697 0.680 0.680 76,281 0.6804 0.00%
2011-03-29 0 25.95 25.20 26.00 25.90 25.95 10,000 259,100 25.910 0.680 0.661 0.682 0.679 0.680 381,406 0.6793 1.76%
2011-03-28 0 25.50 24.80 25.50 25.50 25.50 8,000 204,000 25.500 0.669 0.650 0.669 0.669 0.669 305,125 0.6686 0.00%
2011-03-25 0 25.50 25.10 25.90 - - 0 0 - 0.669 0.658 0.679 - - 0 - 0.00%
2011-03-24 0 25.50 24.85 25.90 - - 0 0 - 0.669 0.652 0.679 - - 0 - 0.00%
2011-03-23 0 25.50 24.75 26.00 25.50 25.50 10,000 255,000 25.500 0.669 0.649 0.682 0.669 0.669 381,406 0.6686 1.59%
2011-03-22 0 25.10 25.05 25.50 25.00 25.25 6,000 150,700 25.117 0.658 0.657 0.669 0.655 0.662 228,844 0.6585 -0.40%
2011-03-21 0 25.20 25.20 25.50 - - 0 0 - 0.661 0.661 0.669 - - 0 - 0.40%
2011-03-18 0 25.10 24.50 25.10 24.65 25.55 15,664 393,918 25.148 0.658 0.642 0.658 0.646 0.670 597,435 0.6593 -1.76%
2011-03-17 0 25.55 24.60 25.55 25.50 25.60 10,000 255,300 25.530 0.670 0.645 0.670 0.669 0.671 381,406 0.6694 -0.20%
2011-03-16 0 25.60 25.10 25.85 25.60 25.60 10,000 256,000 25.600 0.671 0.658 0.678 0.671 0.671 381,406 0.6712 0.00%
2011-03-15 0 25.60 25.00 25.80 24.70 25.60 20,000 508,800 25.440 0.671 0.655 0.676 0.648 0.671 762,813 0.6670 0.00%
2011-03-14 0 25.60 25.15 25.60 25.60 25.60 30,000 768,000 25.600 0.671 0.659 0.671 0.671 0.671 1,144,219 0.6712 0.00%
2011-03-11 0 25.60 25.10 25.60 25.60 25.60 24,000 614,400 25.600 0.671 0.658 0.671 0.671 0.671 915,375 0.6712 0.00%
2011-03-10 0 25.60 25.50 25.60 25.60 25.60 2,000 51,200 25.600 0.671 0.669 0.671 0.671 0.671 76,281 0.6712 0.39%
2011-03-09 0 25.50 25.50 26.00 25.50 25.50 8,000 204,000 25.500 0.669 0.669 0.682 0.669 0.669 305,125 0.6686 0.00%
2011-03-08 0 25.50 25.50 25.70 25.40 25.50 12,000 305,400 25.450 0.669 0.669 0.674 0.666 0.669 457,688 0.6673 0.00%
2011-03-07 0 25.50 24.55 25.50 25.50 25.50 2,000 51,000 25.500 0.669 0.644 0.669 0.669 0.669 76,281 0.6686 0.00%
2011-03-04 0 25.50 24.85 25.75 25.50 25.50 2,000 51,000 25.500 0.669 0.652 0.675 0.669 0.669 76,281 0.6686 1.59%
2011-03-03 0 25.10 24.60 25.40 - - 0 0 - 0.658 0.645 0.666 - - 0 - 0.00%
2011-03-02 0 25.10 24.70 25.40 24.55 25.10 5,000 123,650 24.730 0.658 0.648 0.666 0.644 0.658 190,703 0.6484 2.24%
2011-03-01 0 24.55 24.55 25.55 24.50 24.90 35,360 869,148 24.580 0.644 0.644 0.670 0.642 0.653 1,348,653 0.6445 0.20%
2011-02-28 0 24.50 24.45 24.50 23.95 24.50 100,000 2,437,800 24.378 0.642 0.641 0.642 0.628 0.642 3,814,064 0.6392 0.00%
2011-02-25 0 24.50 24.25 24.50 24.25 25.15 82,000 2,039,800 24.876 0.642 0.636 0.642 0.636 0.659 3,127,532 0.6522 -2.39%
2011-02-24 0 25.10 24.60 25.10 25.15 25.80 8,000 202,500 25.313 0.658 0.645 0.658 0.659 0.676 305,125 0.6637 -3.46%
2011-02-23 0 26.00 25.05 26.00 24.70 26.00 158,000 3,995,400 25.287 0.682 0.657 0.682 0.648 0.682 6,026,221 0.6630 1.36%
2011-02-22 0 25.65 25.10 25.70 25.20 26.10 52,000 1,330,100 25.579 0.673 0.658 0.674 0.661 0.684 1,983,313 0.6706 -1.35%
2011-02-21 0 26.00 25.85 26.10 26.00 27.20 134,000 3,538,600 26.407 0.682 0.678 0.684 0.682 0.713 5,110,846 0.6924 -4.76%
2011-02-18 0 27.30 27.10 27.30 27.15 28.10 92,000 2,532,700 27.529 0.716 0.711 0.716 0.712 0.737 3,508,939 0.7218 -3.87%
2011-02-17 0 28.40 28.15 28.40 28.30 28.50 33,000 937,900 28.421 0.745 0.738 0.745 0.742 0.747 1,258,641 0.7452 0.71%
2011-02-16 0 28.20 28.20 28.40 28.20 28.45 16,000 454,100 28.381 0.739 0.739 0.745 0.739 0.746 610,250 0.7441 -0.70%
2011-02-15 0 28.40 28.10 28.50 - - 0 0 - 0.745 0.737 0.747 - - 0 - 0.00%
2011-02-14 0 28.40 28.30 28.70 28.10 28.40 4,000 113,000 28.250 0.745 0.742 0.752 0.737 0.745 152,563 0.7407 -1.22%
2011-02-11 0 28.75 28.00 29.00 - - 0 0 - 0.754 0.734 0.760 - - 0 - 0.00%
2011-02-10 0 28.75 28.20 28.90 - - 0 0 - 0.754 0.739 0.758 - - 0 - 0.00%
2011-02-09 0 28.75 28.30 28.80 28.80 28.80 6,000 172,800 28.800 0.754 0.742 0.755 0.755 0.755 228,844 0.7551 -0.52%
2011-02-08 0 28.90 28.60 29.00 28.90 28.90 8,000 231,200 28.900 0.758 0.750 0.760 0.758 0.758 305,125 0.7577 0.00%
2011-02-07 0 28.90 28.50 28.90 28.90 28.90 4,000 115,600 28.900 0.758 0.747 0.758 0.758 0.758 152,563 0.7577 -1.03%
2011-02-02 0 29.20 29.00 29.20 29.00 29.20 10,000 290,800 29.080 0.766 0.760 0.766 0.760 0.766 381,406 0.7624 0.69%
2011-02-01 0 29.00 28.85 29.20 29.00 29.20 18,000 523,200 29.067 0.760 0.756 0.766 0.760 0.766 686,532 0.7621 -0.68%
2011-01-31 0 29.20 29.20 29.45 28.80 29.00 10,000 289,600 28.960 0.766 0.766 0.772 0.755 0.760 381,406 0.7593 0.69%
2011-01-28 0 29.00 28.65 29.00 - - 0 0 - 0.760 0.751 0.760 - - 0 - -1.53%
2011-01-27 0 29.45 28.80 29.45 - - 1,050 29,820 28.400 0.772 0.755 0.772 - - 40,048 0.7446 0.00%
2011-01-26 0 29.45 28.80 29.45 29.45 29.50 4,000 117,900 29.475 0.772 0.755 0.772 0.772 0.773 152,563 0.7728 2.61%
2011-01-25 0 28.70 28.35 29.40 28.60 28.70 4,000 114,600 28.650 0.752 0.743 0.771 0.750 0.752 152,563 0.7512 0.70%
2011-01-24 0 28.50 28.50 28.80 - - 0 0 - 0.747 0.747 0.755 - - 0 - 0.00%
2011-01-21 0 28.50 28.30 28.90 28.50 28.50 10,000 285,000 28.500 0.747 0.742 0.758 0.747 0.747 381,406 0.7472 -0.35%
2011-01-20 0 28.60 28.55 28.90 - - 0 0 - 0.750 0.749 0.758 - - 0 - 0.00%
2011-01-19 0 28.60 28.50 28.80 28.60 28.60 4,000 114,400 28.600 0.750 0.747 0.755 0.750 0.750 152,563 0.7499 -0.69%
2011-01-18 0 28.80 28.60 28.95 - - 1,000 28,300 28.300 0.755 0.750 0.759 - - 38,141 0.7420 0.00%
2011-01-17 0 28.80 28.65 28.80 28.80 28.80 2,000 57,600 28.800 0.755 0.751 0.755 0.755 0.755 76,281 0.7551 0.35%
2011-01-14 0 28.70 28.65 28.80 - - 0 0 - 0.752 0.751 0.755 - - 0 - 0.00%
2011-01-13 0 28.70 28.60 28.90 28.65 28.70 8,000 229,500 28.688 0.752 0.750 0.758 0.751 0.752 305,125 0.7522 0.35%
2011-01-12 0 28.60 28.60 28.90 28.60 28.90 5,912 169,301 28.637 0.750 0.750 0.758 0.750 0.758 225,487 0.7508 -1.38%
2011-01-11 0 29.00 28.70 29.65 29.00 29.00 12,000 346,800 28.900 0.760 0.752 0.777 0.760 0.760 457,688 0.7577 1.05%
2011-01-10 0 28.70 28.70 29.00 28.70 28.80 16,000 460,400 28.775 0.752 0.752 0.760 0.752 0.755 610,250 0.7544 -1.71%
2011-01-07 0 29.20 29.10 29.20 29.15 29.30 16,000 467,700 29.231 0.766 0.763 0.766 0.764 0.768 610,250 0.7664 -0.34%
2011-01-06 0 29.30 29.30 29.50 29.30 29.60 15,000 441,850 29.457 0.768 0.768 0.773 0.768 0.776 572,110 0.7723 -1.01%
2011-01-05 0 29.60 29.30 29.60 29.60 29.60 6,000 177,600 29.600 0.776 0.768 0.776 0.776 0.776 228,844 0.7761 0.00%
2011-01-04 0 29.60 29.35 29.80 29.40 29.60 24,000 707,900 29.496 0.776 0.770 0.781 0.771 0.776 915,375 0.7733 0.34%
2011-01-03 0 29.50 29.35 29.75 29.45 30.00 23,800 702,640 29.523 0.773 0.770 0.780 0.772 0.787 907,747 0.7740 -2.96%
2010-12-31 0 30.40 30.05 30.40 29.50 30.70 86,000 2,600,000 30.233 0.797 0.788 0.797 0.773 0.805 3,280,095 0.7927 5.01%
2010-12-30 0 28.95 28.70 29.00 28.95 29.00 6,000 173,800 28.967 0.759 0.752 0.760 0.759 0.760 228,844 0.7595 -0.17%
2010-12-29 0 29.00 28.55 29.00 29.00 29.00 6,000 174,000 29.000 0.760 0.749 0.760 0.760 0.760 228,844 0.7603 0.00%
2010-12-28 0 29.00 28.55 29.00 28.80 29.30 21,540 624,275 28.982 0.760 0.749 0.760 0.755 0.768 821,549 0.7599 -1.69%
2010-12-24 0 29.50 29.05 29.50 29.50 29.50 12,000 354,000 29.500 0.773 0.762 0.773 0.773 0.773 457,688 0.7735 0.00%
2010-12-23 0 29.50 29.10 29.50 29.00 29.60 20,000 587,400 29.370 0.773 0.763 0.773 0.760 0.776 762,813 0.7700 -0.67%
2010-12-22 0 29.70 28.95 32.00 29.65 29.70 6,000 178,000 29.667 0.779 0.759 0.839 0.777 0.779 228,844 0.7778 2.59%
2010-12-21 0 28.95 28.55 29.00 28.95 28.95 4,000 115,800 28.950 0.759 0.749 0.760 0.759 0.759 152,563 0.7590 0.17%
2010-12-20 0 28.90 28.50 28.95 28.50 28.90 15,000 429,200 28.613 0.758 0.747 0.759 0.747 0.758 572,110 0.7502 -0.34%
2010-12-17 0 29.00 28.80 29.15 28.80 29.00 12,000 347,300 28.942 0.760 0.755 0.764 0.755 0.760 457,688 0.7588 0.00%
2010-12-16 0 29.00 28.70 29.00 28.80 29.05 8,000 231,700 28.963 0.760 0.752 0.760 0.755 0.762 305,125 0.7594 0.00%
2010-12-15 0 29.00 28.70 29.00 28.70 29.25 88,000 2,556,000 29.045 0.760 0.752 0.760 0.752 0.767 3,356,376 0.7615 -0.51%
2010-12-14 0 29.15 29.10 29.40 29.15 29.50 40,000 1,169,500 29.238 0.764 0.763 0.771 0.764 0.773 1,525,626 0.7666 -1.19%
2010-12-13 0 29.50 29.10 29.50 29.50 29.50 2,000 59,000 29.500 0.773 0.763 0.773 0.773 0.773 76,281 0.7735 0.00%
2010-12-10 0 29.50 29.05 29.50 - - 0 0 - 0.773 0.762 0.773 - - 0 - 0.00%
2010-12-09 0 29.50 29.05 29.50 - - 0 0 - 0.773 0.762 0.773 - - 0 - -1.01%
2010-12-08 0 29.80 29.20 29.90 29.15 29.80 12,000 353,300 29.442 0.781 0.766 0.784 0.764 0.781 457,688 0.7719 0.00%
2010-12-07 0 29.80 29.40 29.80 - - 1,600 46,720 29.200 0.781 0.771 0.781 - - 61,025 0.7656 -0.50%
2010-12-06 0 29.95 29.50 29.95 - - 0 0 - 0.785 0.773 0.785 - - 0 - 0.00%
2010-12-03 0 29.95 29.45 29.95 - - 4,000 119,800 29.950 0.785 0.772 0.785 - - 152,563 0.7853 -0.17%
2010-12-02 0 30.00 29.65 30.00 30.00 30.10 18,000 540,200 30.011 0.787 0.777 0.787 0.787 0.789 686,532 0.7869 1.35%
2010-12-01 0 29.60 29.50 30.10 29.50 29.65 10,000 296,000 29.600 0.776 0.773 0.789 0.773 0.777 381,406 0.7761 -1.82%
2010-11-30 0 30.15 29.60 30.15 30.15 30.15 4,000 120,600 30.150 0.790 0.776 0.790 0.790 0.790 152,563 0.7905 -0.33%
2010-11-29 0 30.25 29.80 30.25 29.90 30.30 16,000 483,900 30.244 0.793 0.781 0.793 0.784 0.794 610,250 0.7930 -0.66%
2010-11-26 0 30.45 30.00 30.50 30.00 30.50 14,000 424,800 30.343 0.798 0.787 0.800 0.787 0.800 533,969 0.7956 0.00%
2010-11-25 0 30.45 29.80 30.50 29.65 30.50 9,452 284,434 30.092 0.798 0.781 0.800 0.777 0.800 360,505 0.7890 -0.16%
2010-11-24 0 30.50 29.75 30.50 28.80 30.90 150,000 4,334,400 28.896 0.800 0.780 0.800 0.755 0.810 5,721,096 0.7576 2.01%
2010-11-23 0 29.90 26.25 29.90 29.90 29.90 4,000 119,500 29.875 0.784 0.688 0.784 0.784 0.784 152,563 0.7833 0.34%
2010-11-22 0 29.80 28.80 29.95 29.50 29.80 4,000 118,600 29.650 0.781 0.755 0.785 0.773 0.781 152,563 0.7774 1.02%
2010-11-19 0 29.50 29.00 29.50 29.50 29.60 4,000 118,200 29.550 0.773 0.760 0.773 0.773 0.776 152,563 0.7748 -0.34%
2010-11-18 0 29.60 28.70 29.70 29.60 29.80 4,000 118,800 29.700 0.776 0.752 0.779 0.776 0.781 152,563 0.7787 0.00%
2010-11-17 0 29.60 26.25 29.90 - - 0 0 - 0.776 0.688 0.784 - - 0 - 0.00%
2010-11-16 0 29.60 29.00 29.95 29.60 30.00 4,400 130,720 29.709 0.776 0.760 0.785 0.776 0.787 167,819 0.7789 -1.33%
2010-11-15 0 30.00 28.80 30.00 30.00 30.00 4,000 120,000 30.000 0.787 0.755 0.787 0.787 0.787 152,563 0.7866 0.17%
2010-11-12 0 29.95 28.60 30.00 29.95 29.95 4,000 119,800 29.950 0.785 0.750 0.787 0.785 0.785 152,563 0.7853 0.00%
2010-11-11 0 29.95 29.30 30.00 29.60 30.00 9,000 268,200 29.800 0.785 0.768 0.787 0.776 0.787 343,266 0.7813 0.17%
2010-11-10 0 29.90 29.30 29.90 29.95 29.95 4,000 119,800 29.950 0.784 0.768 0.784 0.785 0.785 152,563 0.7853 -0.33%
2010-11-09 0 30.00 29.30 30.00 30.00 30.10 8,000 240,200 30.025 0.787 0.768 0.787 0.787 0.789 305,125 0.7872 0.33%
2010-11-08 0 29.90 29.20 29.95 29.60 29.90 6,000 178,800 29.800 0.784 0.766 0.785 0.776 0.784 228,844 0.7813 0.67%
2010-11-05 0 29.70 29.00 29.80 28.80 29.85 21,500 632,350 29.412 0.779 0.760 0.781 0.755 0.783 820,024 0.7711 2.41%
2010-11-04 0 29.00 29.00 29.40 29.00 29.00 5,247 151,554 28.884 0.760 0.760 0.771 0.760 0.760 200,124 0.7573 1.40%
2010-11-03 0 28.60 28.55 29.15 28.35 28.60 502,000 14,237,700 28.362 0.750 0.749 0.764 0.743 0.750 19,146,601 0.7436 0.70%
2010-11-02 0 28.40 28.10 28.90 28.20 29.55 12,500 359,925 28.794 0.745 0.737 0.758 0.739 0.775 476,758 0.7549 -3.89%
2010-11-01 0 29.55 28.85 29.60 29.00 29.65 16,000 466,400 29.150 0.775 0.756 0.776 0.760 0.777 610,250 0.7643 2.96%
2010-10-29 0 28.70 28.70 28.80 28.70 28.75 15,095 433,517 28.719 0.752 0.752 0.755 0.752 0.754 575,733 0.7530 0.00%
2010-10-28 0 28.70 28.70 29.50 28.65 29.05 9,000 260,400 28.933 0.752 0.752 0.773 0.751 0.762 343,266 0.7586 -1.20%
2010-10-27 0 29.05 29.05 29.50 29.05 29.05 2,000 58,100 29.050 0.762 0.762 0.773 0.762 0.762 76,281 0.7617 -0.51%
2010-10-26 0 29.20 29.20 29.75 29.10 29.20 10,000 291,600 29.160 0.766 0.766 0.780 0.763 0.766 381,406 0.7645 0.00%
2010-10-25 0 29.20 29.20 29.75 29.10 29.80 30,000 879,100 29.303 0.766 0.766 0.780 0.763 0.781 1,144,219 0.7683 -2.01%
2010-10-22 0 29.80 29.30 29.80 29.90 29.90 4,000 118,200 29.550 0.781 0.768 0.781 0.784 0.784 152,563 0.7748 -0.33%
2010-10-21 0 29.90 29.30 29.95 29.30 29.90 30,000 885,200 29.507 0.784 0.768 0.785 0.768 0.784 1,144,219 0.7736 0.00%
2010-10-20 0 29.90 29.20 30.00 29.10 29.90 12,000 357,200 29.767 0.784 0.766 0.787 0.763 0.784 457,688 0.7804 0.00%
2010-10-19 0 29.90 29.25 30.00 29.10 30.00 34,000 1,003,000 29.500 0.784 0.767 0.787 0.763 0.787 1,296,782 0.7735 -0.33%
2010-10-18 0 30.00 29.50 30.10 29.50 30.40 35,000 1,045,300 29.866 0.787 0.773 0.789 0.773 0.797 1,334,922 0.7830 -1.32%
2010-10-15 0 30.40 30.00 30.80 29.85 30.40 21,000 634,750 30.226 0.797 0.787 0.808 0.783 0.797 800,953 0.7925 0.00%
2010-10-14 0 30.40 29.85 30.85 29.85 30.90 30,000 911,400 30.380 0.797 0.783 0.809 0.783 0.810 1,144,219 0.7965 0.00%
2010-10-13 0 30.40 30.00 30.40 30.00 30.40 12,000 363,200 30.267 0.797 0.787 0.797 0.787 0.797 457,688 0.7936 1.33%
2010-10-12 0 30.00 29.45 30.00 30.00 30.40 9,000 271,000 30.111 0.787 0.772 0.787 0.787 0.797 343,266 0.7895 -1.32%
2010-10-11 0 30.40 30.35 30.95 30.40 30.45 6,000 182,500 30.417 0.797 0.796 0.811 0.797 0.798 228,844 0.7975 0.16%
2010-10-08 1 - - - - - 0 0 - 0.796 - - - - 0 - 0.00%
2010-10-07 1 - - - - - 0 0 - 0.796 - - - - 0 - 0.00%
2010-10-06 1 - - - - - 0 0 - 0.796 - - - - 0 - 0.00%
2010-10-05 1 30.50 26.25 31.00 30.50 30.50 2,000 61,000 30.500 0.796 0.685 0.809 0.796 0.796 76,658 0.7957 0.00%
2010-10-04 0 30.50 30.50 31.00 30.20 30.50 9,000 272,800 30.311 0.796 0.796 0.809 0.788 0.796 344,962 0.7908 0.00%
2010-09-30 0 30.50 30.50 30.90 29.80 31.00 71,555 2,176,789 30.421 0.796 0.796 0.806 0.777 0.809 2,742,642 0.7937 5.17%
2010-09-29 0 29.00 29.00 29.80 29.00 29.00 2,132 61,802 28.988 0.757 0.757 0.777 0.757 0.757 81,718 0.7563 0.00%
2010-09-28 0 29.00 29.00 29.40 28.90 29.00 14,000 404,800 28.914 0.757 0.757 0.767 0.754 0.757 536,608 0.7544 3.20%
2010-09-27 0 28.10 28.05 28.50 28.00 28.50 18,000 511,200 28.400 0.733 0.732 0.744 0.731 0.744 689,925 0.7410 -1.40%
2010-09-24 0 28.50 27.80 28.50 27.80 28.50 10,541 298,423 28.311 0.744 0.725 0.744 0.725 0.744 404,028 0.7386 0.00%
2010-09-22 0 28.50 28.50 29.50 27.95 28.50 58,000 1,634,900 28.188 0.744 0.744 0.770 0.729 0.744 2,223,090 0.7354 1.97%
2010-09-21 0 27.95 27.30 28.00 27.30 27.95 8,000 222,300 27.788 0.729 0.712 0.731 0.712 0.729 306,633 0.7250 0.18%
2010-09-20 0 27.90 27.30 27.90 27.90 27.90 8,000 223,200 27.900 0.728 0.712 0.728 0.728 0.728 306,633 0.7279 0.72%
2010-09-17 0 27.70 27.50 27.85 27.70 27.90 17,000 472,200 27.776 0.723 0.717 0.727 0.723 0.728 651,595 0.7247 -0.54%
2010-09-16 0 27.85 27.40 27.90 27.80 27.85 10,600 293,980 27.734 0.727 0.715 0.728 0.725 0.727 406,289 0.7236 1.64%
2010-09-15 0 27.40 27.40 27.85 - - 0 0 - 0.715 0.715 0.727 - - 0 - 0.00%
2010-09-14 0 27.40 27.40 27.90 27.30 27.30 3,000 81,200 27.067 0.715 0.715 0.728 0.712 0.712 114,987 0.7062 0.00%
2010-09-13 0 27.40 27.40 27.80 - - 2,000 54,600 27.300 0.715 0.715 0.725 - - 76,658 0.7123 0.00%
2010-09-10 0 27.40 27.40 27.80 27.30 27.30 2,000 54,600 27.300 0.715 0.715 0.725 0.712 0.712 76,658 0.7123 -1.79%
2010-09-09 0 27.90 27.10 28.00 27.00 27.90 806,000 21,765,400 27.004 0.728 0.707 0.731 0.704 0.728 30,893,290 0.7045 0.36%
2010-09-08 0 27.80 27.10 27.90 26.70 27.80 8,000 219,600 27.450 0.725 0.707 0.728 0.697 0.725 306,633 0.7162 1.09%
2010-09-07 0 27.50 27.10 27.90 - - 1,000 27,000 27.000 0.717 0.707 0.728 - - 38,329 0.7044 0.00%
2010-09-06 0 27.50 27.10 27.90 - - 0 0 - 0.717 0.707 0.728 - - 0 - 0.00%
2010-09-03 0 27.50 26.90 27.50 - - 0 0 - 0.717 0.702 0.717 - - 0 - 0.00%
2010-09-02 0 27.50 27.10 27.50 - - 0 0 - 0.717 0.707 0.717 - - 0 - -0.36%
2010-09-01 0 27.60 27.10 27.60 - - 0 0 - 0.720 0.707 0.720 - - 0 - -0.36%
2010-08-31 0 27.70 27.70 27.80 27.40 27.50 22,000 604,600 27.482 0.723 0.723 0.725 0.715 0.717 843,241 0.7170 3.55%
2010-08-30 0 26.75 26.75 27.60 26.70 26.70 12,000 326,400 27.200 0.698 0.698 0.720 0.697 0.697 459,950 0.7096 -3.78%
2010-08-27 0 27.80 26.40 27.80 - - 1,000 26,400 26.400 0.725 0.689 0.725 - - 38,329 0.6888 0.00%
2010-08-26 0 27.80 26.60 27.80 27.80 27.80 6,000 166,800 27.800 0.725 0.694 0.725 0.725 0.725 229,975 0.7253 0.00%
2010-08-25 0 27.80 26.95 27.80 - - 2,000 55,700 27.850 0.725 0.703 0.725 - - 76,658 0.7266 -0.18%
2010-08-24 0 27.85 26.50 27.95 27.85 27.85 2,000 55,700 27.850 0.727 0.691 0.729 0.727 0.727 76,658 0.7266 0.00%
2010-08-23 0 27.85 27.10 27.90 27.85 27.85 2,000 55,700 27.850 0.727 0.707 0.728 0.727 0.727 76,658 0.7266 -0.54%
2010-08-20 0 28.00 27.20 28.00 28.00 28.00 2,556 71,123 27.826 0.731 0.710 0.731 0.731 0.731 97,969 0.7260 0.00%
2010-08-19 0 28.00 27.25 28.00 28.00 28.00 2,000 56,000 28.000 0.731 0.711 0.731 0.731 0.731 76,658 0.7305 0.00%
2010-08-18 0 28.00 28.00 28.60 28.00 28.00 2,091 58,621 28.035 0.731 0.731 0.746 0.731 0.731 80,146 0.7314 0.00%
2010-08-17 0 28.00 28.00 28.40 28.00 28.00 2,000 56,000 28.000 0.731 0.731 0.741 0.731 0.731 76,658 0.7305 0.00%
2010-08-16 0 28.00 27.00 28.00 28.00 28.00 6,000 167,900 27.983 0.731 0.704 0.731 0.731 0.731 229,975 0.7301 0.00%
2010-08-13 0 28.00 26.85 28.00 27.90 28.00 6,000 167,600 27.933 0.731 0.701 0.731 0.728 0.731 229,975 0.7288 0.36%
2010-08-12 0 27.90 26.70 27.90 27.90 28.00 6,000 167,600 27.933 0.728 0.697 0.728 0.728 0.731 229,975 0.7288 0.72%
2010-08-11 0 27.70 26.85 27.75 27.70 27.70 4,000 110,800 27.700 0.723 0.701 0.724 0.723 0.723 153,317 0.7227 -0.18%
2010-08-10 0 27.75 26.50 27.80 26.60 27.75 6,000 162,700 27.117 0.724 0.691 0.725 0.694 0.724 229,975 0.7075 -0.18%
2010-08-09 0 27.80 26.85 27.80 27.30 27.80 11,500 314,850 27.378 0.725 0.701 0.725 0.712 0.725 440,785 0.7143 2.21%
2010-08-06 0 27.20 26.25 27.50 27.00 27.20 12,000 322,400 26.867 0.710 0.685 0.717 0.704 0.710 459,950 0.7009 2.64%
2010-08-05 0 26.50 25.55 26.80 - - 450 11,793 26.207 0.691 0.667 0.699 - - 17,248 0.6837 0.00%
2010-08-04 0 26.50 25.70 26.50 - - 0 0 - 0.691 0.671 0.691 - - 0 - 0.00%
2010-08-03 0 26.50 26.10 26.80 25.50 26.50 12,000 312,600 26.050 0.691 0.681 0.699 0.665 0.691 459,950 0.6796 1.53%
2010-08-02 0 26.10 25.60 26.90 - - 0 0 - 0.681 0.668 0.702 - - 0 - 0.00%
2010-07-30 0 26.10 25.60 26.80 25.60 26.50 19,111 496,108 25.959 0.681 0.668 0.699 0.668 0.691 732,508 0.6773 3.16%
2010-07-29 0 25.30 25.30 25.90 25.20 25.90 7,050 179,295 25.432 0.660 0.660 0.676 0.657 0.676 270,220 0.6635 -0.78%
2010-07-28 0 25.50 25.20 25.50 25.50 25.50 12,000 306,000 25.500 0.665 0.657 0.665 0.665 0.665 459,950 0.6653 0.00%
2010-07-27 0 25.50 25.50 25.70 25.50 25.50 8,000 204,000 25.500 0.665 0.665 0.671 0.665 0.665 306,633 0.6653 0.00%
2010-07-26 0 25.50 25.05 25.80 25.00 25.50 18,000 458,000 25.444 0.665 0.654 0.673 0.652 0.665 689,925 0.6638 0.00%
2010-07-23 0 25.50 25.50 25.90 25.50 25.50 4,000 102,000 25.500 0.665 0.665 0.676 0.665 0.665 153,317 0.6653 0.00%
2010-07-22 0 25.50 25.50 25.70 25.50 25.70 22,000 562,900 25.586 0.665 0.665 0.671 0.665 0.671 843,241 0.6675 0.00%
2010-07-21 0 25.50 24.90 25.65 25.50 25.50 4,041 103,033 25.497 0.665 0.650 0.669 0.665 0.665 154,888 0.6652 0.00%
2010-07-20 0 25.50 25.50 25.80 25.50 25.50 12,000 306,000 25.500 0.665 0.665 0.673 0.665 0.665 459,950 0.6653 0.39%
2010-07-19 0 25.40 24.80 25.40 25.40 25.50 20,000 509,800 25.490 0.663 0.647 0.663 0.663 0.665 766,583 0.6650 0.00%
2010-07-16 0 25.40 24.80 25.40 25.20 25.40 10,052 254,479 25.316 0.663 0.647 0.663 0.657 0.663 385,285 0.6605 0.00%
2010-07-15 0 25.40 24.80 25.60 25.20 25.40 10,000 253,600 25.360 0.663 0.647 0.668 0.657 0.663 383,291 0.6616 0.79%
2010-07-14 0 25.20 25.20 25.50 24.50 25.20 40,000 999,500 24.988 0.657 0.657 0.665 0.639 0.657 1,533,166 0.6519 3.70%
2010-07-13 0 24.30 24.30 24.60 - - 4,000 97,200 24.300 0.634 0.634 0.642 - - 153,317 0.6340 0.00%
2010-07-12 0 24.30 23.90 24.50 - - 0 0 - 0.634 0.624 0.639 - - 0 - 0.00%
2010-07-09 0 24.30 23.70 24.80 24.30 24.30 18,000 437,400 24.300 0.634 0.618 0.647 0.634 0.634 689,925 0.6340 0.00%
2010-07-08 0 24.30 23.60 24.30 24.30 24.30 2,000 48,600 24.300 0.634 0.616 0.634 0.634 0.634 76,658 0.6340 2.10%
2010-07-07 0 23.80 23.05 24.40 23.80 23.80 479,764 11,283,030 23.518 0.621 0.601 0.637 0.621 0.621 18,388,943 0.6136 0.85%
2010-07-06 0 23.60 23.40 23.60 23.50 23.70 20,000 470,800 23.540 0.616 0.611 0.616 0.613 0.618 766,583 0.6142 -1.67%
2010-07-05 0 24.00 24.00 24.50 23.50 24.50 14,000 339,800 24.271 0.626 0.626 0.639 0.613 0.639 536,608 0.6332 -4.00%
2010-07-02 0 25.00 24.70 25.45 25.00 25.00 3,000 74,300 24.767 0.652 0.644 0.664 0.652 0.652 114,987 0.6462 -3.10%
2010-06-30 0 25.80 24.50 26.00 25.80 25.80 6,756 173,144 25.628 0.673 0.639 0.678 0.673 0.673 258,952 0.6686 1.18%
2010-06-29 0 25.50 24.50 26.90 - - 0 0 - 0.665 0.639 0.702 - - 0 - 0.00%
2010-06-28 0 25.50 25.20 26.10 25.10 25.50 6,000 152,200 25.367 0.665 0.657 0.681 0.655 0.665 229,975 0.6618 1.59%
2010-06-25 0 25.10 25.10 26.00 24.70 25.00 8,283 206,734 24.959 0.655 0.655 0.678 0.644 0.652 317,480 0.6512 0.00%
2010-06-24 0 25.10 24.70 25.50 25.10 25.10 4,000 100,400 25.100 0.655 0.644 0.665 0.655 0.655 153,317 0.6549 -0.79%
2010-06-23 0 25.30 25.10 26.70 25.30 25.30 4,000 101,200 25.300 0.660 0.655 0.697 0.660 0.660 153,317 0.6601 0.80%
2010-06-22 0 25.10 24.90 25.60 25.10 25.30 8,000 201,600 25.200 0.655 0.650 0.668 0.655 0.660 306,633 0.6575 0.00%
2010-06-21 0 25.10 25.10 25.90 24.80 25.00 4,000 99,600 24.900 0.655 0.655 0.676 0.647 0.652 153,317 0.6496 0.40%
2010-06-18 0 25.00 24.50 26.40 - - 0 0 - 0.652 0.639 0.689 - - 0 - 0.00%
2010-06-17 0 25.00 24.80 26.40 - - 0 0 - 0.652 0.647 0.689 - - 0 - 0.00%
2010-06-15 0 25.00 24.30 25.40 - - 0 0 - 0.652 0.634 0.663 - - 0 - 0.00%
2010-06-14 0 25.00 24.40 25.20 25.00 25.00 4,000 100,000 25.000 0.652 0.637 0.657 0.652 0.652 153,317 0.6522 0.00%
2010-06-11 0 25.00 24.40 27.90 24.90 25.00 4,000 99,800 24.950 0.652 0.637 0.728 0.650 0.652 153,317 0.6509 2.04%
2010-06-10 0 24.50 24.10 25.00 24.30 24.90 26,000 633,800 24.377 0.639 0.629 0.652 0.634 0.650 996,558 0.6360 1.87%
2010-06-09 0 24.40 24.40 24.85 24.30 24.30 4,000 97,200 24.300 0.627 0.627 0.639 0.625 0.625 155,548 0.6249 0.21%
2010-06-08 0 24.35 24.30 24.85 - - 1,000 24,100 24.100 0.626 0.625 0.639 - - 38,887 0.6197 0.00%
2010-06-07 0 24.35 24.35 25.00 24.25 24.40 8,000 194,400 24.300 0.626 0.626 0.643 0.624 0.627 311,096 0.6249 -0.20%
2010-06-04 0 24.40 24.40 25.80 24.20 24.25 26,300 636,930 24.218 0.627 0.627 0.663 0.622 0.624 1,022,727 0.6228 0.21%
2010-06-03 0 24.35 24.35 25.20 24.25 24.35 10,000 243,100 24.310 0.626 0.626 0.648 0.624 0.626 388,869 0.6251 0.21%
2010-06-02 0 24.30 24.10 25.80 24.05 24.30 5,200 125,260 24.088 0.625 0.620 0.663 0.618 0.625 202,212 0.6194 0.41%
2010-06-01 0 24.20 24.05 25.00 - - 0 0 - 0.622 0.618 0.643 - - 0 - 0.00%
2010-05-31 0 24.20 24.20 24.90 - - 0 0 - 0.622 0.622 0.640 - - 0 - 0.83%
2010-05-28 0 24.00 24.00 24.60 24.00 24.10 38,000 912,700 24.018 0.617 0.617 0.633 0.617 0.620 1,477,704 0.6176 0.00%
2010-05-27 0 24.00 23.80 25.00 24.00 24.00 4,036 96,846 23.996 0.617 0.612 0.643 0.617 0.617 156,948 0.6171 0.00%
2010-05-26 0 24.00 24.00 24.20 23.70 24.80 64,000 1,540,400 24.069 0.617 0.617 0.622 0.609 0.638 2,488,765 0.6189 0.00%
2010-05-25 0 24.00 23.00 25.00 24.00 25.00 38,000 948,000 24.947 0.617 0.591 0.643 0.617 0.643 1,477,704 0.6415 -4.00%
2010-05-24 0 25.00 24.00 27.50 - - 0 0 - 0.643 0.617 0.707 - - 0 - 0.00%
2010-05-20 0 25.00 24.20 25.50 24.05 25.00 12,000 294,300 24.525 0.643 0.622 0.656 0.618 0.643 466,643 0.6307 -1.96%
2010-05-19 0 25.50 25.00 26.30 25.50 25.50 56,000 1,428,000 25.500 0.656 0.643 0.676 0.656 0.656 2,177,669 0.6557 0.00%
2010-05-18 0 25.50 25.10 26.50 - - 0 0 - 0.656 0.645 0.681 - - 0 - 0.00%
2010-05-17 0 25.50 25.50 25.80 25.50 25.90 68,068 1,741,487 25.585 0.656 0.656 0.663 0.656 0.666 2,646,957 0.6579 -1.16%
2010-05-14 0 25.80 25.10 25.90 - - 0 0 - 0.663 0.645 0.666 - - 0 - 0.00%
2010-05-13 0 25.80 25.55 25.80 25.80 25.80 6,000 154,800 25.800 0.663 0.657 0.663 0.663 0.663 233,322 0.6635 0.00%
2010-05-12 0 25.80 25.35 25.80 25.80 26.30 38,556 1,001,745 25.982 0.663 0.652 0.663 0.663 0.676 1,499,325 0.6681 -3.01%
2010-05-11 0 26.60 25.30 26.60 26.60 26.60 10,000 266,000 26.600 0.684 0.651 0.684 0.684 0.684 388,869 0.6840 0.00%
2010-05-10 0 26.60 26.60 28.00 26.20 26.20 2,000 52,400 26.200 0.684 0.684 0.720 0.674 0.674 77,774 0.6737 -1.48%
2010-05-07 0 27.00 26.45 27.00 - - 0 0 - 0.694 0.680 0.694 - - 0 - -3.57%
2010-05-06 0 28.00 27.00 28.90 26.00 28.50 18,000 485,800 26.989 0.720 0.694 0.743 0.669 0.733 699,965 0.6940 2.00%
2010-05-05 0 27.45 26.00 29.00 25.10 27.45 26,000 682,300 26.242 0.706 0.669 0.746 0.645 0.706 1,011,061 0.6748 0.18%
2010-05-04 0 27.40 26.50 27.40 27.50 27.50 10,000 275,000 27.500 0.705 0.681 0.705 0.707 0.707 388,869 0.7072 -0.36%
2010-05-03 0 27.50 27.50 27.80 27.50 27.80 36,600 1,006,980 27.513 0.707 0.707 0.715 0.707 0.715 1,423,262 0.7075 0.00%
2010-04-30 0 27.50 27.50 28.20 27.50 28.00 60,000 1,651,200 27.520 0.707 0.707 0.725 0.707 0.720 2,333,217 0.7077 0.00%
2010-04-29 0 27.50 26.80 28.00 25.50 29.50 104,107 2,992,530 28.745 0.707 0.689 0.720 0.656 0.759 4,048,404 0.7392 -6.78%
2010-04-28 0 29.50 24.00 29.50 - - 0 0 - 0.759 0.617 0.759 - - 0 - -1.01%
2010-04-27 0 29.80 27.20 29.80 29.00 30.00 48,000 1,422,200 29.629 0.766 0.699 0.766 0.746 0.771 1,866,574 0.7619 5.30%
2010-04-26 0 28.30 26.00 28.50 28.00 28.30 10,000 282,000 28.200 0.728 0.669 0.733 0.720 0.728 388,869 0.7252 2.91%
2010-04-23 1 - - - - - 0 0 - 0.707 - - - - 0 - 0.00%
2010-04-22 1 - - - - - 0 0 - 0.707 - - - - 0 - 0.00%
2010-04-21 1 - - - - - 0 0 - 0.707 - - - - 0 - 0.00%
2010-04-20 1 - - - - - 0 0 - 0.707 - - - - 0 - 0.00%
2010-04-19 1 - - - - - 0 0 - 0.707 - - - - 0 - 0.00%
2010-04-16 0 27.50 26.90 27.50 27.40 27.50 15,000 411,500 27.433 0.707 0.692 0.707 0.705 0.707 583,304 0.7055 0.00%
2010-04-15 0 27.50 27.00 28.00 27.40 27.80 48,473 1,334,535 27.532 0.707 0.694 0.720 0.705 0.715 1,884,967 0.7080 1.85%
2010-04-14 0 27.00 26.00 27.00 25.80 27.00 46,000 1,208,400 26.270 0.694 0.669 0.694 0.663 0.694 1,788,800 0.6755 5.88%
2010-04-13 0 25.50 24.80 25.50 25.20 25.70 15,079 382,759 25.384 0.656 0.638 0.656 0.648 0.661 586,376 0.6528 1.19%
2010-04-12 0 25.20 25.20 25.50 24.90 25.70 18,000 453,200 25.178 0.648 0.648 0.656 0.640 0.661 699,965 0.6475 5.44%
2010-04-09 0 23.90 23.65 24.00 23.60 24.00 14,000 331,800 23.700 0.615 0.608 0.617 0.607 0.617 544,417 0.6095 -2.05%
2010-04-08 0 24.40 23.50 24.40 - - 1,579 37,896 24.000 0.627 0.604 0.627 - - 61,402 0.6172 -0.41%
2010-04-07 0 24.50 24.00 25.00 23.85 24.50 38,000 919,100 24.187 0.630 0.617 0.643 0.613 0.630 1,477,704 0.6220 7.46%
2010-04-01 0 22.80 22.20 22.80 22.80 22.80 2,000 45,600 22.800 0.586 0.571 0.586 0.586 0.586 77,774 0.5863 2.24%
2010-03-31 0 22.30 21.40 22.40 21.35 22.30 39,000 860,350 22.060 0.573 0.550 0.576 0.549 0.573 1,516,591 0.5673 4.45%
2010-03-30 0 21.35 21.35 22.00 - - 1,220 25,720 21.082 0.549 0.549 0.566 - - 47,442 0.5421 0.47%
2010-03-29 0 21.25 21.20 22.30 21.25 21.40 28,292 604,132 21.353 0.546 0.545 0.573 0.546 0.550 1,100,190 0.5491 -1.39%
2010-03-26 0 21.55 21.35 21.75 21.40 21.60 20,900 448,135 21.442 0.554 0.549 0.559 0.550 0.555 812,737 0.5514 0.94%
2010-03-25 0 21.35 21.35 21.80 21.25 21.60 35,000 751,500 21.471 0.549 0.549 0.561 0.546 0.555 1,361,043 0.5522 0.23%
2010-03-24 0 21.30 21.20 21.75 21.20 21.60 31,000 660,650 21.311 0.548 0.545 0.559 0.545 0.555 1,205,495 0.5480 1.43%
2010-03-23 0 21.00 20.95 21.25 20.90 21.40 32,000 678,900 21.216 0.540 0.539 0.546 0.537 0.550 1,244,382 0.5456 1.45%
2010-03-22 0 20.70 20.70 21.05 20.70 20.70 2,000 41,400 20.700 0.532 0.532 0.541 0.532 0.532 77,774 0.5323 -1.66%
2010-03-19 0 21.05 21.00 21.35 21.00 21.40 37,000 788,300 21.305 0.541 0.540 0.549 0.540 0.550 1,438,817 0.5479 1.20%
2010-03-18 0 20.80 20.00 21.00 20.80 20.80 5,400 111,200 20.593 0.535 0.514 0.540 0.535 0.535 209,990 0.5296 -0.95%
2010-03-17 0 21.00 20.60 21.00 21.00 21.00 10,000 210,000 21.000 0.540 0.530 0.540 0.540 0.540 388,869 0.5400 1.94%
2010-03-16 0 20.60 20.00 20.85 - - 0 0 - 0.530 0.514 0.536 - - 0 - 0.00%
2010-03-15 0 20.60 20.00 20.60 - - 0 0 - 0.530 0.514 0.530 - - 0 - 0.00%
2010-03-12 0 20.60 20.00 21.00 20.60 20.60 2,000 41,200 20.600 0.530 0.514 0.540 0.530 0.530 77,774 0.5297 2.74%
2010-03-11 0 20.05 20.05 20.50 - - 0 0 - 0.516 0.516 0.527 - - 0 - 0.45%
2010-03-10 0 19.96 19.96 21.00 19.94 19.94 4,000 79,760 19.940 0.513 0.513 0.540 0.513 0.513 155,548 0.5128 0.10%
2010-03-09 0 19.94 19.94 21.20 - - 0 0 - 0.513 0.513 0.545 - - 0 - 0.00%
2010-03-08 0 19.94 19.94 21.20 - - 0 0 - 0.513 0.513 0.545 - - 0 - 0.00%
2010-03-05 0 19.94 12.00 20.50 19.94 19.94 14,000 279,160 19.940 0.513 0.309 0.527 0.513 0.513 544,417 0.5128 -1.29%
2010-03-04 0 20.20 19.94 20.85 - - 0 0 - 0.519 0.513 0.536 - - 0 - 0.00%
2010-03-03 0 20.20 19.94 20.90 - - 0 0 - 0.519 0.513 0.537 - - 0 - 0.00%
2010-03-02 0 20.20 19.40 21.15 - - 0 0 - 0.519 0.499 0.544 - - 0 - 0.00%
2010-03-01 0 20.20 19.32 20.90 - - 0 0 - 0.519 0.497 0.537 - - 0 - 0.00%
2010-02-26 0 20.20 19.62 20.50 20.20 20.20 6,000 121,200 20.200 0.519 0.505 0.527 0.519 0.519 233,322 0.5195 1.10%
2010-02-25 0 19.98 19.32 20.10 - - 0 0 - 0.514 0.497 0.517 - - 0 - 0.00%
2010-02-24 0 19.98 19.34 20.20 - - 0 0 - 0.514 0.497 0.519 - - 0 - 0.00%
2010-02-23 0 19.98 19.40 20.70 - - 0 0 - 0.514 0.499 0.532 - - 0 - 0.00%
2010-02-22 0 19.98 19.52 20.25 - - 0 0 - 0.514 0.502 0.521 - - 0 - 0.00%
2010-02-19 0 19.98 19.20 19.98 - - 0 0 - 0.514 0.494 0.514 - - 0 - -0.10%
2010-02-18 0 20.00 19.22 20.00 - - 0 0 - 0.514 0.494 0.514 - - 0 - 0.00%
2010-02-17 0 20.00 19.30 20.20 20.00 20.00 10,000 200,000 20.000 0.514 0.496 0.519 0.514 0.514 388,869 0.5143 2.67%
2010-02-12 0 19.48 19.10 19.80 19.48 19.48 4,000 77,920 19.480 0.501 0.491 0.509 0.501 0.501 155,548 0.5009 0.00%
2010-02-11 0 19.48 19.00 19.68 - - 0 0 - 0.501 0.489 0.506 - - 0 - 0.00%
2010-02-10 0 19.48 19.20 19.78 - - 0 0 - 0.501 0.494 0.509 - - 0 - 0.00%
2010-02-09 0 19.48 19.20 19.48 - - 0 0 - 0.501 0.494 0.501 - - 0 - 0.00%
2010-02-08 0 19.48 - 19.48 19.50 19.50 4,000 78,000 19.500 0.501 - 0.501 0.501 0.501 155,548 0.5015 0.21%
2010-02-05 0 19.44 18.34 19.46 - - 0 0 - 0.500 0.472 0.500 - - 0 - -0.31%
2010-02-04 0 19.50 19.20 20.25 19.50 19.50 2,000 39,000 19.500 0.501 0.494 0.521 0.501 0.501 77,774 0.5015 -2.50%
2010-02-03 0 20.00 19.52 20.45 20.00 20.00 2,000 40,000 20.000 0.514 0.502 0.526 0.514 0.514 77,774 0.5143 1.42%
2010-02-02 0 19.72 19.32 20.15 19.72 19.72 2,000 39,440 19.720 0.507 0.497 0.518 0.507 0.507 77,774 0.5071 2.71%
2010-02-01 0 19.20 19.00 20.00 - - 0 0 - 0.494 0.489 0.514 - - 0 - 0.00%
2010-01-29 0 19.20 19.20 19.98 19.20 19.22 6,000 115,240 19.207 0.494 0.494 0.514 0.494 0.494 233,322 0.4939 -2.04%
2010-01-28 0 19.60 19.50 20.50 19.60 19.60 10,000 196,000 19.600 0.504 0.501 0.527 0.504 0.504 388,869 0.5040 -2.00%
2010-01-27 0 20.00 19.20 20.20 19.44 20.00 6,000 118,880 19.813 0.514 0.494 0.519 0.500 0.514 233,322 0.5095 1.01%
2010-01-26 0 19.80 19.44 20.50 19.80 20.05 16,100 320,280 19.893 0.509 0.500 0.527 0.509 0.516 626,080 0.5116 -1.98%
2010-01-25 0 20.20 20.20 20.50 20.20 20.20 4,000 80,800 20.200 0.519 0.519 0.527 0.519 0.519 155,548 0.5195 -1.70%
2010-01-22 0 20.55 20.55 20.90 20.55 21.25 37,329 781,745 20.942 0.528 0.528 0.537 0.528 0.546 1,451,611 0.5385 -2.14%
2010-01-21 0 21.00 20.60 21.15 - - 0 0 - 0.540 0.530 0.544 - - 0 - 0.00%
2010-01-20 0 21.00 21.00 21.15 21.00 21.10 8,000 168,400 21.050 0.540 0.540 0.544 0.540 0.543 311,096 0.5413 -0.47%
2010-01-19 0 21.10 20.70 21.15 21.10 21.15 8,000 168,900 21.113 0.543 0.532 0.544 0.543 0.544 311,096 0.5429 -0.47%
2010-01-18 0 21.20 20.70 21.35 20.80 21.55 51,000 1,069,250 20.966 0.545 0.532 0.549 0.535 0.554 1,983,234 0.5391 2.91%
2010-01-15 0 20.60 20.40 20.75 20.60 20.60 6,000 123,600 20.600 0.530 0.525 0.534 0.530 0.530 233,322 0.5297 0.00%
2010-01-14 0 20.60 20.50 20.80 20.35 20.60 22,000 450,700 20.486 0.530 0.527 0.535 0.523 0.530 855,513 0.5268 0.00%
2010-01-13 0 20.60 20.20 20.60 - - 0 0 - 0.530 0.519 0.530 - - 0 - 0.00%
2010-01-12 0 20.60 20.35 20.75 20.30 20.60 22,000 448,200 20.373 0.530 0.523 0.534 0.522 0.530 855,513 0.5239 0.98%
2010-01-11 0 20.40 20.25 20.65 20.25 20.40 10,000 203,700 20.370 0.525 0.521 0.531 0.521 0.525 388,869 0.5238 0.49%
2010-01-08 0 20.30 20.25 20.75 20.20 20.80 14,000 286,300 20.450 0.522 0.521 0.534 0.519 0.535 544,417 0.5259 -2.64%
2010-01-07 0 20.85 20.20 20.85 20.90 20.95 21,329 445,876 20.905 0.536 0.519 0.536 0.537 0.539 829,420 0.5376 2.46%
2010-01-06 0 20.35 20.20 20.50 - - 0 0 - 0.523 0.519 0.527 - - 0 - 0.00%
2010-01-05 0 20.35 20.30 20.50 20.30 20.35 12,000 244,100 20.342 0.523 0.522 0.527 0.522 0.523 466,643 0.5231 0.25%
2010-01-04 0 20.30 20.20 20.90 20.10 20.30 8,000 162,000 20.250 0.522 0.519 0.537 0.517 0.522 311,096 0.5207 -0.98%
2009-12-31 0 20.50 20.45 20.85 20.10 20.80 14,000 286,500 20.464 0.527 0.526 0.536 0.517 0.535 544,417 0.5263 2.50%
2009-12-30 0 20.00 20.00 20.40 19.90 20.00 30,000 599,000 19.967 0.514 0.514 0.525 0.512 0.514 1,166,608 0.5135 -0.99%
2009-12-29 0 20.20 19.90 20.50 - - 0 0 - 0.519 0.512 0.527 - - 0 - 0.00%
2009-12-28 0 20.20 19.52 20.20 19.90 20.65 22,000 444,400 20.200 0.519 0.502 0.519 0.512 0.531 855,513 0.5195 0.00%
2009-12-24 0 20.20 20.20 20.65 - - 0 0 - 0.519 0.519 0.531 - - 0 - 1.00%
2009-12-23 0 20.00 19.52 20.50 20.00 20.00 10,000 201,800 20.180 0.514 0.502 0.527 0.514 0.514 388,869 0.5189 -1.23%
2009-12-22 0 20.25 19.80 20.75 19.70 20.25 14,000 277,900 19.850 0.521 0.509 0.534 0.507 0.521 544,417 0.5105 0.00%
2009-12-21 0 20.25 - 20.50 20.25 20.25 2,000 40,500 20.250 0.521 - 0.527 0.521 0.521 77,774 0.5207 -1.22%
2009-12-18 0 20.50 19.70 20.50 20.00 20.50 22,000 442,400 20.109 0.527 0.507 0.527 0.514 0.527 855,513 0.5171 2.50%
2009-12-17 0 20.00 - 20.45 19.82 20.70 32,000 641,980 20.062 0.514 - 0.526 0.510 0.532 1,244,382 0.5159 0.00%
2009-12-16 0 20.00 19.52 20.80 20.00 20.00 15,000 300,000 20.000 0.514 0.502 0.535 0.514 0.514 583,304 0.5143 -4.08%
2009-12-15 0 20.85 20.05 20.95 - - 0 0 - 0.536 0.516 0.539 - - 0 - 0.00%
2009-12-14 0 20.85 20.20 21.00 20.85 21.05 9,784 204,335 20.885 0.536 0.519 0.540 0.536 0.541 380,470 0.5371 -0.71%
2009-12-11 0 21.00 21.00 21.20 20.80 21.20 34,000 715,500 21.044 0.540 0.540 0.545 0.535 0.545 1,322,156 0.5412 0.00%
2009-12-10 0 21.00 20.30 21.40 20.00 21.00 45,555 944,833 20.740 0.540 0.522 0.550 0.514 0.540 1,771,495 0.5334 0.48%
2009-12-09 0 20.90 20.30 20.90 - - 0 0 - 0.537 0.522 0.537 - - 0 - -0.48%
2009-12-08 0 21.00 21.00 21.50 20.00 21.00 32,530 663,070 20.383 0.540 0.540 0.553 0.514 0.540 1,264,992 0.5242 0.00%
2009-12-07 0 21.00 20.30 21.40 - - 4,000 82,000 20.500 0.540 0.522 0.550 - - 155,548 0.5272 0.00%
2009-12-04 0 21.00 21.00 21.20 20.50 21.10 40,940 855,552 20.898 0.540 0.540 0.545 0.527 0.543 1,592,032 0.5374 2.44%
2009-12-03 0 20.50 20.30 20.80 20.50 20.50 5,000 101,800 20.360 0.527 0.522 0.535 0.527 0.527 194,435 0.5236 0.00%
2009-12-02 0 20.50 20.20 20.80 20.50 20.80 13,100 269,910 20.604 0.527 0.519 0.535 0.527 0.535 509,419 0.5298 -1.44%
2009-12-01 0 20.80 20.40 20.80 19.80 20.90 18,800 386,880 20.579 0.535 0.525 0.535 0.509 0.537 731,075 0.5292 7.22%
2009-11-30 0 19.40 19.00 19.78 18.50 19.40 32,000 611,200 19.100 0.499 0.489 0.509 0.476 0.499 1,244,382 0.4912 6.01%
2009-11-27 0 18.30 17.04 18.40 18.30 18.30 2,000 36,600 18.300 0.471 0.438 0.473 0.471 0.471 77,774 0.4706 -1.61%
2009-11-26 0 18.60 18.30 18.60 - - 0 0 - 0.478 0.471 0.478 - - 0 - -0.53%
2009-11-25 0 18.70 18.44 18.70 18.40 18.70 18,120 338,020 18.655 0.481 0.474 0.481 0.473 0.481 704,632 0.4797 1.08%
2009-11-24 0 18.50 18.50 18.70 18.50 18.50 5,229 96,291 18.415 0.476 0.476 0.481 0.476 0.476 203,340 0.4735 -1.07%
2009-11-23 0 18.70 18.70 18.90 18.70 18.70 22,000 411,400 18.700 0.481 0.481 0.486 0.481 0.481 855,513 0.4809 0.00%
2009-11-20 0 18.70 18.60 18.70 18.42 18.70 42,300 785,934 18.580 0.481 0.478 0.481 0.474 0.481 1,644,918 0.4778 0.00%
2009-11-19 0 18.70 18.70 - 18.50 18.60 16,000 297,000 18.563 0.481 0.481 - 0.476 0.478 622,191 0.4773 1.63%
2009-11-18 0 18.40 18.34 18.40 18.34 18.40 28,000 513,880 18.353 0.473 0.472 0.473 0.472 0.473 1,088,835 0.4720 0.55%
2009-11-17 0 18.30 18.30 - 18.30 18.30 10,000 183,000 18.300 0.471 0.471 - 0.471 0.471 388,869 0.4706 0.00%
2009-11-16 0 18.30 18.30 18.48 18.10 18.30 16,400 299,040 18.234 0.471 0.471 0.475 0.465 0.471 637,746 0.4689 0.55%
2009-11-13 0 18.20 18.10 - - - 0 0 - 0.468 0.465 - - - 0 - 0.00%
2009-11-12 0 18.20 18.14 18.20 18.20 18.20 8,000 145,600 18.200 0.468 0.466 0.468 0.468 0.468 311,096 0.4680 -0.44%
2009-11-11 0 18.28 18.00 18.30 - - 200 3,580 17.900 0.470 0.463 0.471 - - 7,777 0.4603 0.00%
2009-11-10 0 18.28 18.14 18.46 18.28 18.28 11,200 204,400 18.250 0.470 0.466 0.475 0.470 0.470 435,534 0.4693 0.00%
2009-11-09 0 18.28 18.00 18.68 - - 0 0 - 0.470 0.463 0.480 - - 0 - 0.00%
2009-11-06 0 18.28 18.18 18.30 18.08 18.16 16,000 289,680 18.105 0.470 0.468 0.471 0.465 0.467 622,191 0.4656 0.99%
2009-11-05 0 18.10 18.00 18.40 - - 0 0 - 0.465 0.463 0.473 - - 0 - 0.00%
2009-11-04 0 18.10 18.02 - - - 0 0 - 0.465 0.463 - - - 0 - 0.00%
2009-11-03 0 18.10 18.00 - - - 0 0 - 0.465 0.463 - - - 0 - 0.00%
2009-11-02 0 18.10 18.10 18.40 17.98 18.00 6,000 107,960 17.993 0.465 0.465 0.473 0.462 0.463 233,322 0.4627 -1.63%
2009-10-30 0 18.40 18.34 18.40 18.30 18.50 54,000 994,240 18.412 0.473 0.472 0.473 0.471 0.476 2,099,895 0.4735 1.10%
2009-10-29 0 18.20 17.92 18.40 18.00 18.20 56,000 1,017,720 18.174 0.468 0.461 0.473 0.463 0.468 2,177,669 0.4673 0.78%
2009-10-28 0 18.06 18.00 18.20 - - 0 0 - 0.464 0.463 0.468 - - 0 - 0.00%
2009-10-27 0 18.06 18.06 18.48 18.06 18.22 11,000 199,160 18.105 0.464 0.464 0.475 0.464 0.469 427,756 0.4656 -0.88%
2009-10-23 0 18.22 18.20 18.50 18.22 18.22 16,000 291,520 18.220 0.469 0.468 0.476 0.469 0.469 622,191 0.4685 -0.44%
2009-10-22 0 18.30 18.08 18.40 - - 0 0 - 0.471 0.465 0.473 - - 0 - 0.00%
2009-10-21 0 18.30 18.22 18.50 18.20 18.30 8,000 145,800 18.225 0.471 0.469 0.476 0.468 0.471 311,096 0.4687 0.72%
2009-10-20 0 18.32 18.20 18.50 - - 0 0 - 0.467 0.464 0.472 - - 0 - 0.00%
2009-10-19 0 18.32 18.08 18.50 18.32 18.32 5,000 91,180 18.236 0.467 0.461 0.472 0.467 0.467 196,040 0.4651 0.00%
2009-10-16 0 18.32 18.30 18.50 18.32 18.50 10,000 183,920 18.392 0.467 0.467 0.472 0.467 0.472 392,080 0.4691 -0.97%
2009-10-15 0 18.50 18.30 18.50 18.30 18.50 38,000 700,400 18.432 0.472 0.467 0.472 0.467 0.472 1,489,903 0.4701 0.00%
2009-10-14 0 18.50 18.40 18.50 18.50 18.50 20,000 370,000 18.500 0.472 0.469 0.472 0.472 0.472 784,159 0.4718 0.00%
2009-10-13 0 18.50 18.20 18.50 18.50 18.50 8,000 148,000 18.500 0.472 0.464 0.472 0.472 0.472 313,664 0.4718 0.00%
2009-10-12 0 18.50 18.20 18.58 - - 0 0 - 0.472 0.464 0.474 - - 0 - 0.00%
2009-10-09 0 18.50 18.10 18.50 18.40 18.50 14,000 258,600 18.471 0.472 0.462 0.472 0.469 0.472 548,912 0.4711 0.54%
2009-10-08 0 18.40 18.20 18.40 18.40 18.40 2,000 36,800 18.400 0.469 0.464 0.469 0.469 0.469 78,416 0.4693 0.00%
2009-10-07 0 18.40 18.20 18.40 18.40 18.40 2,000 36,800 18.400 0.469 0.464 0.469 0.469 0.469 78,416 0.4693 -0.22%
2009-10-06 0 18.44 17.80 18.50 18.44 18.44 6,000 110,640 18.440 0.470 0.454 0.472 0.470 0.470 235,248 0.4703 1.65%
2009-10-05 0 18.14 17.90 18.38 - - 0 0 - 0.463 0.457 0.469 - - 0 - 0.00%
2009-10-02 0 18.14 17.90 18.14 - - 0 0 - 0.463 0.457 0.463 - - 0 - -0.11%
2009-09-30 0 18.16 18.10 18.44 18.10 18.16 4,000 72,520 18.130 0.463 0.462 0.470 0.462 0.463 156,832 0.4624 -0.33%
2009-09-29 0 18.22 18.00 18.40 - - 0 0 - 0.465 0.459 0.469 - - 0 - 0.00%
2009-09-28 0 18.22 17.90 18.50 - - 0 0 - 0.465 0.457 0.472 - - 0 - 0.00%
2009-09-25 0 18.22 18.22 18.66 18.20 18.20 2,000 36,400 18.200 0.465 0.465 0.476 0.464 0.464 78,416 0.4642 -0.98%
2009-09-24 0 18.40 18.40 18.60 18.20 18.76 26,000 479,240 18.432 0.469 0.469 0.474 0.464 0.478 1,019,407 0.4701 -1.60%
2009-09-23 0 18.70 18.50 18.68 18.68 18.70 8,000 149,520 18.690 0.477 0.472 0.476 0.476 0.477 313,664 0.4767 -0.53%
2009-09-22 0 18.80 18.40 18.86 18.60 18.80 6,000 112,400 18.733 0.479 0.469 0.481 0.474 0.479 235,248 0.4778 0.11%
2009-09-21 0 18.78 18.60 18.86 - - 0 0 - 0.479 0.474 0.481 - - 0 - 0.00%
2009-09-18 0 18.78 18.50 18.88 18.60 18.80 18,000 336,320 18.684 0.479 0.472 0.482 0.474 0.479 705,744 0.4765 -0.53%
2009-09-17 0 18.88 18.50 18.88 19.00 19.00 2,000 38,000 19.000 0.482 0.472 0.482 0.485 0.485 78,416 0.4846 -0.11%
2009-09-16 1 - - - - - 0 0 - 0.482 - - - - 0 - 0.00%
2009-09-15 1 - - - - - 0 0 - 0.482 - - - - 0 - 0.00%
2009-09-14 1 - - - - - 0 0 - 0.482 - - - - 0 - 0.00%
2009-09-11 0 18.90 18.58 18.90 18.58 19.00 34,800 658,188 18.913 0.482 0.474 0.482 0.474 0.485 1,364,438 0.4824 -0.53%
2009-09-10 0 19.00 18.20 19.00 18.00 19.00 134,000 2,488,120 18.568 0.485 0.464 0.485 0.459 0.485 5,253,869 0.4736 4.97%
2009-09-09 0 18.10 17.92 18.12 17.66 18.40 84,120 1,517,496 18.040 0.462 0.457 0.462 0.450 0.469 3,298,175 0.4601 2.49%
2009-09-08 0 17.66 17.42 17.66 16.62 17.66 36,000 625,240 17.368 0.450 0.444 0.450 0.424 0.450 1,411,487 0.4430 7.03%
2009-09-07 0 16.50 16.30 16.50 16.50 16.50 26,000 429,600 16.523 0.421 0.416 0.421 0.421 0.421 1,019,407 0.4214 0.00%
2009-09-04 0 16.50 16.50 17.00 16.50 16.50 30,000 495,000 16.500 0.421 0.421 0.434 0.421 0.421 1,176,239 0.4208 -1.79%
2009-09-03 0 16.80 16.30 16.90 16.60 16.80 4,000 66,800 16.700 0.428 0.416 0.431 0.423 0.428 156,832 0.4259 1.82%
2009-09-02 0 16.50 16.10 16.50 16.50 16.70 8,000 132,400 16.550 0.421 0.411 0.421 0.421 0.426 313,664 0.4221 0.00%
2009-09-01 0 16.50 16.24 16.90 - - 0 0 - 0.421 0.414 0.431 - - 0 - 0.00%
2009-08-31 0 16.50 16.00 16.80 16.50 16.50 2,000 33,000 16.500 0.421 0.408 0.428 0.421 0.421 78,416 0.4208 -2.94%
2009-08-28 0 17.00 16.84 17.00 17.00 17.08 16,000 272,360 17.023 0.434 0.430 0.434 0.434 0.436 627,328 0.4342 -0.58%
2009-08-27 0 17.10 16.90 17.20 17.00 17.10 6,000 102,200 17.033 0.436 0.431 0.439 0.434 0.436 235,248 0.4344 0.59%
2009-08-26 0 17.00 16.70 17.10 - - 0 0 - 0.434 0.426 0.436 - - 0 - 0.00%
2009-08-25 0 17.00 17.00 17.20 16.52 17.00 6,000 100,840 16.807 0.434 0.434 0.439 0.421 0.434 235,248 0.4287 0.00%
2009-08-24 0 17.00 16.60 17.20 17.00 17.00 5,200 87,800 16.885 0.434 0.423 0.439 0.434 0.434 203,881 0.4306 0.00%
2009-08-21 0 17.00 15.70 17.00 - - 0 0 - 0.434 0.400 0.434 - - 0 - 0.00%
2009-08-20 0 17.00 16.60 17.00 - - 1,742 28,743 16.500 0.434 0.423 0.434 - - 68,300 0.4208 0.00%
2009-08-19 0 17.00 16.30 17.00 16.60 17.00 6,000 100,400 16.733 0.434 0.416 0.434 0.423 0.434 235,248 0.4268 0.12%
2009-08-18 0 16.98 16.80 16.98 16.70 17.00 39,400 668,660 16.971 0.433 0.428 0.433 0.426 0.434 1,544,794 0.4328 -2.41%
2009-08-17 0 17.40 10.00 17.40 - - 0 0 - 0.444 0.255 0.444 - - 0 - 0.00%
2009-08-14 0 17.40 17.20 17.48 - - 0 0 - 0.444 0.439 0.446 - - 0 - 0.00%
2009-08-13 0 17.40 17.20 17.50 17.30 17.40 8,000 138,400 17.300 0.444 0.439 0.446 0.441 0.444 313,664 0.4412 1.75%
2009-08-12 0 17.10 16.80 17.18 17.10 17.20 6,000 102,800 17.133 0.436 0.428 0.438 0.436 0.439 235,248 0.4370 -0.58%
2009-08-11 0 17.20 17.20 17.40 17.20 17.20 11,000 189,000 17.182 0.439 0.439 0.444 0.439 0.439 431,288 0.4382 -1.15%
2009-08-10 0 17.40 17.20 17.50 17.40 17.40 4,000 69,600 17.400 0.444 0.439 0.446 0.444 0.444 156,832 0.4438 0.58%
2009-08-07 0 17.30 17.20 17.50 17.30 17.60 6,000 104,960 17.493 0.441 0.439 0.446 0.441 0.449 235,248 0.4462 -1.14%
2009-08-06 0 17.50 17.20 17.58 - - 0 0 - 0.446 0.439 0.448 - - 0 - 0.00%
2009-08-05 0 17.50 17.20 17.60 17.50 17.72 32,893 577,120 17.545 0.446 0.439 0.449 0.446 0.452 1,289,668 0.4475 -1.46%
2009-08-04 0 17.76 17.76 18.00 17.72 18.02 10,000 179,000 17.900 0.453 0.453 0.459 0.452 0.460 392,080 0.4565 -4.00%
2009-08-03 0 18.50 18.00 18.50 18.00 18.58 6,000 109,160 18.193 0.472 0.459 0.472 0.459 0.474 235,248 0.4640 -0.54%
2009-07-31 0 18.60 - 18.60 18.60 18.78 14,000 261,120 18.651 0.474 - 0.474 0.474 0.479 548,912 0.4757 1.09%
2009-07-30 0 18.40 - 18.40 - - 4,000 72,000 18.000 0.469 - 0.469 - - 156,832 0.4591 0.00%
2009-07-29 0 18.40 - 18.78 - - 0 0 - 0.469 - 0.479 - - 0 - 0.00%
2009-07-28 0 18.40 18.04 18.40 18.30 18.40 50,000 916,920 18.338 0.469 0.460 0.469 0.467 0.469 1,960,399 0.4677 2.45%
2009-07-27 0 17.96 17.50 18.00 17.80 17.98 13,000 231,960 17.843 0.458 0.446 0.459 0.454 0.459 509,704 0.4551 0.90%
2009-07-24 0 17.80 17.14 17.80 - - 0 0 - 0.454 0.437 0.454 - - 0 - 0.00%
2009-07-23 0 17.80 17.22 17.82 17.50 17.80 14,000 247,400 17.671 0.454 0.439 0.454 0.446 0.454 548,912 0.4507 1.71%
2009-07-22 0 17.50 17.20 17.50 17.50 17.50 17,000 297,120 17.478 0.446 0.439 0.446 0.446 0.446 666,536 0.4458 0.00%
2009-07-21 0 17.50 17.02 17.86 - - 0 0 - 0.446 0.434 0.456 - - 0 - 0.00%
2009-07-20 0 17.50 16.50 17.90 17.00 18.00 15,320 264,176 17.244 0.446 0.421 0.457 0.434 0.459 600,666 0.4398 4.67%
2009-07-17 0 16.72 16.72 18.00 16.36 16.70 18,000 299,080 16.616 0.426 0.426 0.459 0.417 0.426 705,744 0.4238 0.24%
2009-07-16 0 16.68 16.50 18.00 16.50 16.68 4,000 66,360 16.590 0.425 0.421 0.459 0.421 0.425 156,832 0.4231 -1.88%
2009-07-15 0 17.00 16.50 18.00 16.98 17.00 4,000 67,960 16.990 0.434 0.421 0.459 0.433 0.434 156,832 0.4333 0.00%
2009-07-14 0 17.00 16.22 18.00 16.22 17.00 5,320 87,718 16.488 0.434 0.414 0.459 0.414 0.434 208,586 0.4205 2.41%
2009-07-13 0 16.60 16.12 17.90 16.60 16.60 2,000 33,200 16.600 0.423 0.411 0.457 0.423 0.423 78,416 0.4234 -2.24%
2009-07-10 0 16.98 16.82 17.94 16.98 17.10 10,000 170,520 17.052 0.433 0.429 0.458 0.433 0.436 392,080 0.4349 -4.93%
2009-07-09 0 17.86 15.56 17.86 - - 0 0 - 0.456 0.397 0.456 - - 0 - -0.22%
2009-07-08 0 17.90 16.42 17.90 - - 0 0 - 0.457 0.419 0.457 - - 0 - -0.44%
2009-07-07 0 17.98 16.42 18.00 - - 0 0 - 0.459 0.419 0.459 - - 0 - 0.00%
2009-07-06 0 17.98 16.42 17.98 - - 0 0 - 0.459 0.419 0.459 - - 0 - 0.00%
2009-07-03 0 17.98 15.42 17.98 - - 0 0 - 0.459 0.393 0.459 - - 0 - -0.11%
2009-07-02 0 18.00 16.40 18.00 - - 0 0 - 0.459 0.418 0.459 - - 0 - -1.32%
2009-06-30 0 18.24 16.70 18.24 17.08 18.30 58,000 1,049,800 18.100 0.465 0.426 0.465 0.436 0.467 2,274,063 0.4616 4.71%
2009-06-29 0 17.42 - 17.42 17.42 17.42 4,000 69,680 17.420 0.444 - 0.444 0.444 0.444 156,832 0.4443 -2.68%
2009-06-26 0 17.90 - 18.16 - - 0 0 - 0.457 - 0.463 - - 0 - 0.00%
2009-06-25 0 17.90 17.42 18.10 - - 0 0 - 0.457 0.444 0.462 - - 0 - 0.00%
2009-06-24 0 17.90 17.42 18.00 - - 0 0 - 0.457 0.444 0.459 - - 0 - 0.00%
2009-06-23 0 17.90 - 17.90 - - 0 0 - 0.457 - 0.457 - - 0 - -0.56%
2009-06-22 0 18.00 17.50 18.00 17.40 18.00 28,000 497,160 17.756 0.459 0.446 0.459 0.444 0.459 1,097,823 0.4529 -1.64%
2009-06-19 0 18.30 - 18.30 - - 0 0 - 0.467 - 0.467 - - 0 - -0.33%
2009-06-18 0 18.36 17.90 18.36 18.30 18.46 34,000 623,880 18.349 0.468 0.457 0.468 0.467 0.471 1,333,071 0.4680 1.21%
2009-06-17 0 18.14 - 18.48 17.30 18.14 26,000 459,320 17.666 0.463 - 0.471 0.441 0.463 1,019,407 0.4506 4.86%
2009-06-16 0 17.30 - 17.30 17.30 17.40 24,000 417,200 17.383 0.441 - 0.441 0.441 0.444 940,991 0.4434 -0.57%
2009-06-15 0 17.40 - 17.40 - - 1,973 33,541 17.000 0.444 - 0.444 - - 77,357 0.4336 0.00%
2009-06-12 0 17.40 16.92 17.40 17.38 17.50 32,000 556,960 17.405 0.444 0.432 0.444 0.443 0.446 1,254,655 0.4439 0.12%
2009-06-11 0 17.38 17.26 18.40 17.38 17.38 36,000 625,680 17.380 0.443 0.440 0.469 0.443 0.443 1,411,487 0.4433 -0.91%
2009-06-10 0 17.54 17.06 18.30 - - 0 0 - 0.447 0.435 0.467 - - 0 - 0.00%
2009-06-09 0 17.54 17.20 18.18 17.54 18.02 4,000 71,120 17.780 0.447 0.439 0.464 0.447 0.460 156,832 0.4535 -5.19%
2009-06-08 0 18.50 18.02 18.50 - - 3,700 67,880 18.346 0.472 0.460 0.472 - - 145,070 0.4679 -0.64%
2009-06-05 0 18.92 18.44 19.20 18.92 18.92 2,000 37,840 18.920 0.475 0.463 0.482 0.475 0.475 79,679 0.4749 -2.47%
2009-06-04 0 19.40 - 19.48 - - 0 0 - 0.487 - 0.489 - - 0 - 0.00%
2009-06-03 0 19.40 - 19.58 - - 0 0 - 0.487 - 0.491 - - 0 - 0.00%
2009-06-02 0 19.40 - 19.68 19.40 19.40 4,000 77,600 19.400 0.487 - 0.494 0.487 0.487 159,359 0.4870 2.11%
2009-06-01 0 19.00 18.60 19.20 18.20 19.00 41,000 759,900 18.534 0.477 0.467 0.482 0.457 0.477 1,633,427 0.4652 5.67%
2009-05-29 0 17.98 16.70 18.00 16.98 18.00 88,000 1,532,720 17.417 0.451 0.419 0.452 0.426 0.452 3,505,892 0.4372 8.31%
2009-05-27 0 16.60 16.20 16.60 15.88 16.74 34,000 555,560 16.340 0.417 0.407 0.417 0.399 0.420 1,354,549 0.4101 3.49%
2009-05-26 0 16.04 16.00 - 15.58 16.04 18,000 285,120 15.840 0.403 0.402 - 0.391 0.403 717,114 0.3976 4.02%
2009-05-25 0 15.42 15.40 15.60 - - 0 0 - 0.387 0.387 0.392 - - 0 - 0.00%
2009-05-22 0 15.42 15.32 15.42 15.42 15.60 150,000 2,311,640 15.411 0.387 0.385 0.387 0.387 0.392 5,975,952 0.3868 0.13%
2009-05-21 0 15.40 15.24 15.40 15.30 15.40 44,000 677,400 15.395 0.387 0.383 0.387 0.384 0.387 1,752,946 0.3864 1.05%
2009-05-20 0 15.24 15.24 15.40 15.00 15.40 134,000 2,055,920 15.343 0.383 0.383 0.387 0.377 0.387 5,338,517 0.3851 -1.04%
2009-05-19 0 15.40 15.38 15.40 15.40 15.50 180,000 2,772,560 15.403 0.387 0.386 0.387 0.387 0.389 7,171,143 0.3866 0.00%
2009-05-18 0 15.40 15.20 15.60 15.40 15.60 28,000 431,600 15.414 0.387 0.382 0.392 0.387 0.392 1,115,511 0.3869 0.00%
2009-05-15 0 15.40 15.40 15.50 15.34 15.40 28,000 430,720 15.383 0.387 0.387 0.389 0.385 0.387 1,115,511 0.3861 0.39%
2009-05-14 0 15.34 15.10 15.34 15.10 15.40 26,000 399,560 15.368 0.385 0.379 0.385 0.379 0.387 1,035,832 0.3857 -0.65%
2009-05-13 0 15.44 15.40 15.54 15.40 15.60 24,000 371,520 15.480 0.388 0.387 0.390 0.387 0.392 956,152 0.3886 -0.13%
2009-05-12 0 15.46 15.40 15.58 15.46 15.54 11,000 169,960 15.451 0.388 0.387 0.391 0.388 0.390 438,236 0.3878 -0.90%
2009-05-11 0 15.60 15.40 15.60 15.60 15.60 4,000 62,400 15.600 0.392 0.387 0.392 0.392 0.392 159,359 0.3916 0.39%
2009-05-08 0 15.54 15.44 15.58 15.40 15.54 28,000 434,440 15.516 0.390 0.388 0.391 0.387 0.390 1,115,511 0.3895 0.78%
2009-05-07 0 15.42 15.40 15.50 15.42 15.70 18,000 279,920 15.551 0.387 0.387 0.389 0.387 0.394 717,114 0.3903 -0.52%
2009-05-06 0 15.50 15.46 15.58 15.40 15.60 94,000 1,457,600 15.506 0.389 0.388 0.391 0.387 0.392 3,744,930 0.3892 0.00%
2009-05-05 0 15.50 15.36 15.50 15.30 15.50 28,000 429,200 15.329 0.389 0.386 0.389 0.384 0.389 1,115,511 0.3848 3.33%
2009-05-04 0 15.00 15.00 15.40 14.24 15.00 160,000 2,334,440 14.590 0.377 0.377 0.387 0.357 0.377 6,374,349 0.3662 4.17%
2009-04-30 0 14.40 14.22 14.70 14.40 14.80 134,000 1,965,480 14.668 0.361 0.357 0.369 0.361 0.371 5,338,517 0.3682 -0.55%
2009-04-29 0 14.48 13.92 14.48 14.22 14.52 24,000 347,640 14.485 0.363 0.349 0.363 0.357 0.364 956,152 0.3636 -0.28%
2009-04-28 0 14.52 13.90 - 14.20 14.58 46,000 665,960 14.477 0.364 0.349 - 0.356 0.366 1,832,625 0.3634 -0.14%
2009-04-27 0 14.54 - 14.54 - - 0 0 - 0.365 - 0.365 - - 0 - -0.82%
2009-04-24 0 14.66 14.08 14.66 14.34 14.66 24,000 346,200 14.425 0.368 0.353 0.368 0.360 0.368 956,152 0.3621 0.00%
2009-04-23 0 14.66 13.02 14.66 14.66 14.66 24,000 351,840 14.660 0.368 0.327 0.368 0.368 0.368 956,152 0.3680 -1.87%
2009-04-22 0 14.94 13.00 14.96 13.00 15.40 28,000 413,640 14.773 0.375 0.326 0.376 0.326 0.387 1,115,511 0.3708 -0.40%
2009-04-21 0 15.00 12.20 15.00 18.40 18.40 4,600 80,740 17.552 0.377 0.306 0.377 0.462 0.462 183,263 0.4406 20.00%
2009-04-20 1 - - - - - 0 0 - 0.314 - - - - 0 - 0.00%
2009-04-17 1 - - - - - 0 0 - 0.314 - - - - 0 - 0.00%
2009-04-16 1 - - - - - 0 0 - 0.314 - - - - 0 - 0.00%
2009-04-15 0 12.50 10.02 12.70 12.50 12.50 6,000 75,000 12.500 0.314 0.252 0.319 0.314 0.314 239,038 0.3138 -1.57%
2009-04-14 0 12.70 12.50 12.70 12.70 12.80 14,000 178,200 12.729 0.319 0.314 0.319 0.319 0.321 557,756 0.3195 0.79%
2009-04-09 0 12.60 11.82 12.90 12.60 12.80 6,000 76,400 12.733 0.316 0.297 0.324 0.316 0.321 239,038 0.3196 -1.56%
2009-04-08 0 12.80 11.54 12.80 - - 0 0 - 0.321 0.290 0.321 - - 0 - 0.00%
2009-04-07 0 12.80 11.64 12.80 12.80 12.80 6,000 76,800 12.800 0.321 0.292 0.321 0.321 0.321 239,038 0.3213 1.59%
2009-04-06 0 12.60 12.60 12.80 12.60 12.60 2,000 25,200 12.600 0.316 0.316 0.321 0.316 0.316 79,679 0.3163 -2.93%
2009-04-03 0 12.98 12.60 13.00 12.58 13.10 38,000 494,040 13.001 0.326 0.316 0.326 0.316 0.329 1,513,908 0.3263 -0.15%
2009-04-02 0 13.00 12.00 13.00 12.16 13.00 82,000 1,029,560 12.556 0.326 0.301 0.326 0.305 0.326 3,266,854 0.3152 6.91%
2009-04-01 0 12.16 11.42 12.18 12.16 12.16 4,000 48,640 12.160 0.305 0.287 0.306 0.305 0.305 159,359 0.3052 0.00%
2009-03-31 0 12.16 11.52 12.30 12.16 12.16 40,000 486,400 12.160 0.305 0.289 0.309 0.305 0.305 1,593,587 0.3052 -1.94%
2009-03-30 0 12.40 9.700 12.40 - - 0 0 - 0.311 0.243 0.311 - - 0 - 0.00%
2009-03-27 0 12.40 11.66 12.40 - - 0 0 - 0.311 0.293 0.311 - - 0 - 0.00%
2009-03-26 0 12.40 12.00 12.50 12.30 12.40 12,000 148,000 12.333 0.311 0.301 0.314 0.309 0.311 478,076 0.3096 0.81%
2009-03-25 0 12.30 11.84 12.40 12.30 12.30 4,000 49,200 12.300 0.309 0.297 0.311 0.309 0.309 159,359 0.3087 0.00%
2009-03-24 0 12.30 11.50 12.50 12.28 12.30 10,000 122,880 12.288 0.309 0.289 0.314 0.308 0.309 398,397 0.3084 0.49%
2009-03-23 0 12.24 11.50 12.28 - - 0 0 - 0.307 0.289 0.308 - - 0 - 0.00%
2009-03-20 0 12.24 11.50 12.30 - - 0 0 - 0.307 0.289 0.309 - - 0 - 0.00%
2009-03-19 0 12.24 11.50 12.40 12.24 12.24 4,000 48,960 12.240 0.307 0.289 0.311 0.307 0.307 159,359 0.3072 0.33%
2009-03-18 0 12.20 11.50 12.30 12.20 12.20 2,000 24,400 12.200 0.306 0.289 0.309 0.306 0.306 79,679 0.3062 0.00%
2009-03-17 0 12.20 11.50 12.20 12.10 12.20 6,000 73,000 12.167 0.306 0.289 0.306 0.304 0.306 239,038 0.3054 1.67%
2009-03-16 0 12.00 11.58 12.10 12.00 12.00 6,000 72,000 12.000 0.301 0.291 0.304 0.301 0.301 239,038 0.3012 -1.64%
2009-03-13 0 12.20 11.50 12.28 - - 0 0 - 0.306 0.289 0.308 - - 0 - 0.00%
2009-03-12 0 12.20 11.50 12.30 - - 200 2,260 11.300 0.306 0.289 0.309 - - 7,968 0.2836 -0.81%
2009-03-11 0 12.30 11.50 12.30 - - 0 0 - 0.309 0.289 0.309 - - 0 - -0.65%
2009-03-10 0 12.38 12.00 12.38 - - 0 0 - 0.311 0.301 0.311 - - 0 - -0.16%
2009-03-09 0 12.40 11.50 12.40 12.40 12.40 4,000 49,600 12.400 0.311 0.289 0.311 0.311 0.311 159,359 0.3112 0.00%
2009-03-06 0 12.40 11.50 12.40 - - 0 0 - 0.311 0.289 0.311 - - 0 - 0.00%
2009-03-05 0 12.40 12.00 12.50 12.40 12.40 4,000 49,600 12.400 0.311 0.301 0.314 0.311 0.311 159,359 0.3112 0.49%
2009-03-04 0 12.34 11.50 12.40 12.34 12.34 4,000 49,360 12.340 0.310 0.289 0.311 0.310 0.310 159,359 0.3097 0.49%
2009-03-03 0 12.28 11.50 12.30 - - 0 0 - 0.308 0.289 0.309 - - 0 - 0.00%
2009-03-02 0 12.28 7.210 12.34 - - 0 0 - 0.308 0.181 0.310 - - 0 - 0.00%
2009-02-27 0 12.28 11.02 12.28 12.20 12.34 27,917 339,413 12.158 0.308 0.277 0.308 0.306 0.310 1,112,204 0.3052 -0.49%
2009-02-26 0 12.34 12.00 12.10 12.34 12.36 23,200 285,960 12.326 0.310 0.301 0.304 0.310 0.310 924,281 0.3094 0.33%
2009-02-25 0 12.30 12.00 12.38 12.30 12.50 66,000 816,200 12.367 0.309 0.301 0.311 0.309 0.314 2,629,419 0.3104 -1.60%
2009-02-24 0 12.50 12.00 13.00 - - 0 0 - 0.314 0.301 0.326 - - 0 - 0.00%
2009-02-23 0 12.50 8.020 13.00 12.50 12.50 2,000 25,000 12.500 0.314 0.201 0.326 0.314 0.314 79,679 0.3138 0.00%
2009-02-20 0 12.50 12.00 12.56 12.50 12.60 8,000 100,200 12.525 0.314 0.301 0.315 0.314 0.316 318,717 0.3144 -2.34%
2009-02-19 0 12.80 12.52 12.80 - - 0 0 - 0.321 0.314 0.321 - - 0 - -1.08%
2009-02-18 0 12.94 12.64 12.94 - - 0 0 - 0.325 0.317 0.325 - - 0 - -1.97%
2009-02-17 0 13.20 12.74 13.20 13.20 13.30 16,000 211,800 13.238 0.331 0.320 0.331 0.331 0.334 637,435 0.3323 -0.75%
2009-02-16 0 13.30 12.50 13.30 13.30 13.30 7,000 92,300 13.186 0.334 0.314 0.334 0.334 0.334 278,878 0.3310 0.00%
2009-02-13 0 13.30 12.50 13.30 - - 0 0 - 0.334 0.314 0.334 - - 0 - -1.34%
2009-02-12 0 13.48 12.50 13.48 - - 0 0 - 0.338 0.314 0.338 - - 0 - -0.15%
2009-02-11 0 13.50 12.50 13.50 - - 0 0 - 0.339 0.314 0.339 - - 0 - 0.00%
2009-02-10 0 13.50 12.60 13.50 13.48 13.50 10,000 134,960 13.496 0.339 0.316 0.339 0.338 0.339 398,397 0.3388 0.75%
2009-02-09 0 13.40 12.50 13.40 - - 0 0 - 0.336 0.314 0.336 - - 0 - 0.00%
2009-02-06 0 13.40 12.50 13.80 13.38 13.40 6,000 80,360 13.393 0.336 0.314 0.346 0.336 0.336 239,038 0.3362 0.75%
2009-02-05 0 13.30 12.50 13.30 - - 0 0 - 0.334 0.314 0.334 - - 0 - -0.30%
2009-02-04 0 13.34 12.50 13.34 13.38 13.38 2,000 26,760 13.380 0.335 0.314 0.335 0.336 0.336 79,679 0.3358 0.00%
2009-02-03 0 13.34 12.50 13.36 - - 0 0 - 0.335 0.314 0.335 - - 0 - -0.30%
2009-02-02 0 13.38 12.50 13.38 - - 0 0 - 0.336 0.314 0.336 - - 0 - -0.15%
2009-01-30 0 13.40 12.50 13.42 - - 0 0 - 0.336 0.314 0.337 - - 0 - 0.00%
2009-01-29 0 13.40 12.50 13.50 - - 0 0 - 0.336 0.314 0.339 - - 0 - 0.00%
2009-01-23 0 13.40 12.00 13.40 13.18 13.50 11,241 145,551 12.948 0.336 0.301 0.336 0.331 0.339 447,838 0.3250 1.67%
2009-01-22 0 13.18 12.00 13.20 13.18 13.18 2,000 26,360 13.180 0.331 0.301 0.331 0.331 0.331 79,679 0.3308 2.17%
2009-01-21 0 12.90 12.00 13.00 12.90 12.90 2,000 25,800 12.900 0.324 0.301 0.326 0.324 0.324 79,679 0.3238 -3.01%
2009-01-20 0 13.30 12.00 13.30 - - 600 7,200 12.000 0.334 0.301 0.334 - - 23,904 0.3012 -1.48%
2009-01-19 0 13.50 12.00 13.70 - - 0 0 - 0.339 0.301 0.344 - - 0 - 0.00%
2009-01-16 0 13.50 12.50 13.50 13.48 13.50 6,000 80,960 13.493 0.339 0.314 0.339 0.338 0.339 239,038 0.3387 0.00%
2009-01-15 0 13.50 11.52 13.50 - - 0 0 - 0.339 0.289 0.339 - - 0 - 0.00%
2009-01-14 0 13.50 11.50 13.50 - - 0 0 - 0.339 0.289 0.339 - - 0 - 0.00%
2009-01-13 0 13.50 12.50 13.80 13.50 14.10 10,000 139,200 13.920 0.339 0.314 0.346 0.339 0.354 398,397 0.3494 -2.17%
2009-01-12 0 13.80 11.52 13.80 - - 0 0 - 0.346 0.289 0.346 - - 0 - -0.58%
2009-01-09 0 13.88 12.00 13.88 13.88 14.18 6,000 83,280 13.880 0.348 0.301 0.348 0.348 0.356 239,038 0.3484 0.00%
2009-01-08 0 13.88 12.50 13.88 13.94 13.94 2,166 30,194 13.940 0.348 0.314 0.348 0.350 0.350 86,293 0.3499 1.76%
2009-01-07 0 13.64 13.32 13.90 13.64 13.90 4,000 55,080 13.770 0.342 0.334 0.349 0.342 0.349 159,359 0.3456 0.15%
2009-01-06 0 13.62 12.50 13.88 13.62 14.18 10,000 137,880 13.788 0.342 0.314 0.348 0.342 0.356 398,397 0.3461 -2.01%
2009-01-05 0 13.90 12.64 13.90 14.00 14.00 8,000 112,000 14.000 0.349 0.317 0.349 0.351 0.351 318,717 0.3514 7.59%
2009-01-02 0 12.92 12.64 13.10 12.92 12.92 2,000 25,840 12.920 0.324 0.317 0.329 0.324 0.324 79,679 0.3243 -1.97%
2008-12-31 0 13.18 12.90 13.20 12.94 13.30 42,000 551,560 13.132 0.331 0.324 0.331 0.325 0.334 1,673,267 0.3296 2.97%
2008-12-30 0 12.80 12.24 12.80 12.52 12.80 4,000 50,640 12.660 0.321 0.307 0.321 0.314 0.321 159,359 0.3178 -0.78%
2008-12-29 0 12.90 12.00 12.90 13.00 13.00 2,000 26,000 13.000 0.324 0.301 0.324 0.326 0.326 79,679 0.3263 7.50%
2008-12-24 0 12.00 10.52 12.00 12.00 12.00 4,000 48,000 12.000 0.301 0.264 0.301 0.301 0.301 159,359 0.3012 0.00%
2008-12-23 0 12.00 10.50 12.00 12.00 12.00 4,000 48,000 12.000 0.301 0.264 0.301 0.301 0.301 159,359 0.3012 0.00%
2008-12-22 0 12.00 10.52 12.00 12.00 12.00 20,000 240,000 12.000 0.301 0.264 0.301 0.301 0.301 796,794 0.3012 0.84%
2008-12-19 0 11.90 11.40 12.00 11.70 12.00 34,000 401,600 11.812 0.299 0.286 0.301 0.294 0.301 1,354,549 0.2965 -0.83%
2008-12-18 0 12.00 11.00 12.00 11.00 12.36 16,000 188,720 11.795 0.301 0.276 0.301 0.276 0.310 637,435 0.2961 5.45%
2008-12-17 0 11.38 10.52 11.38 - - 0 0 - 0.286 0.264 0.286 - - 0 - 0.00%
2008-12-16 0 11.38 10.00 11.38 - - 0 0 - 0.286 0.251 0.286 - - 0 - 0.00%
2008-12-15 0 11.38 10.52 11.40 - - 0 0 - 0.286 0.264 0.286 - - 0 - 0.00%
2008-12-12 0 11.38 10.50 11.38 - - 0 0 - 0.286 0.264 0.286 - - 0 - 0.00%
2008-12-11 0 11.38 10.52 11.38 - - 0 0 - 0.286 0.264 0.286 - - 0 - 0.00%
2008-12-10 0 11.38 10.52 11.38 - - 0 0 - 0.286 0.264 0.286 - - 0 - 0.00%
2008-12-09 0 11.38 10.50 11.40 - - 0 0 - 0.286 0.264 0.286 - - 0 - 0.00%
2008-12-08 0 11.38 11.10 11.38 11.00 11.38 16,000 179,800 11.238 0.286 0.279 0.286 0.276 0.286 637,435 0.2821 3.45%
2008-12-05 0 11.00 10.50 11.00 11.00 11.00 2,000 22,000 11.000 0.276 0.264 0.276 0.276 0.276 79,679 0.2761 0.00%
2008-12-04 0 11.00 10.50 11.00 11.00 11.00 18,000 198,000 11.000 0.276 0.264 0.276 0.276 0.276 717,114 0.2761 0.00%
2008-12-03 0 11.00 - 11.38 11.00 11.00 4,000 44,000 11.000 0.276 - 0.286 0.276 0.276 159,359 0.2761 4.76%
2008-12-02 0 10.50 9.100 11.00 - - 0 0 - 0.264 0.228 0.276 - - 0 - 0.00%
2008-12-01 0 10.50 9.080 11.00 - - 0 0 - 0.264 0.228 0.276 - - 0 - 0.00%
2008-11-28 0 10.50 10.50 10.90 10.20 10.50 56,000 577,200 10.307 0.264 0.264 0.274 0.256 0.264 2,231,022 0.2587 2.94%
2008-11-27 0 10.20 9.500 10.20 9.200 10.20 7,545,324 64,238,374 8.5137 0.256 0.238 0.256 0.231 0.256 300,603,307 0.2137 13.33%
2008-11-26 0 9.000 8.000 11.00 - - 0 0 - 0.226 0.201 0.276 - - 0 - 0.00%
2008-11-25 0 9.000 7.010 9.200 - - 20,000 180,000 9.0000 0.226 0.176 0.231 - - 796,794 0.2259 0.00%
2008-11-24 0 9.000 9.000 9.600 - - 0 0 - 0.226 0.226 0.241 - - 0 - 0.00%
2008-11-21 0 9.000 6.310 9.000 - - 0 0 - 0.226 0.158 0.226 - - 0 - 0.00%
2008-11-20 0 9.000 7.000 9.000 - - 0 0 - 0.226 0.176 0.226 - - 0 - 0.00%
2008-11-19 0 9.000 8.500 9.000 - - 0 0 - 0.226 0.213 0.226 - - 0 - 0.00%
2008-11-18 0 9.000 8.530 9.300 9.000 9.000 2,000 18,000 9.0000 0.226 0.214 0.233 0.226 0.226 79,679 0.2259 0.00%
2008-11-17 0 9.000 9.000 10.50 - - 0 0 - 0.226 0.226 0.264 - - 0 - 0.00%
2008-11-14 0 9.000 9.000 10.38 - - 0 0 - 0.226 0.226 0.261 - - 0 - 0.00%
2008-11-13 0 9.000 9.000 10.00 9.000 9.000 8,000 72,000 9.0000 0.226 0.226 0.251 0.226 0.226 318,717 0.2259 0.00%
2008-11-12 0 9.000 9.000 9.600 9.000 9.000 2,100 18,892 8.9962 0.226 0.226 0.241 0.226 0.226 83,663 0.2258 0.00%
2008-11-11 0 9.000 7.810 9.600 8.800 9.000 8,000 71,200 8.9000 0.226 0.196 0.241 0.221 0.226 318,717 0.2234 2.27%
2008-11-10 0 8.800 8.500 9.600 8.800 8.800 6,000 52,800 8.8000 0.221 0.213 0.241 0.221 0.221 239,038 0.2209 6.28%
2008-11-07 0 8.280 8.230 9.600 8.250 8.280 518,000 4,274,040 8.2510 0.208 0.207 0.241 0.207 0.208 20,636,955 0.2071 -1.66%
2008-11-06 0 8.420 8.230 9.370 8.420 9.000 14,000 121,440 8.6743 0.211 0.207 0.235 0.211 0.226 557,756 0.2177 -12.29%
2008-11-05 0 9.600 - 13.90 - - 0 0 - 0.241 - 0.349 - - 0 - 0.00%
2008-11-04 0 9.600 9.200 9.800 - - 0 0 - 0.241 0.231 0.246 - - 0 - 0.00%
2008-11-03 0 9.600 9.200 10.00 - - 0 0 - 0.241 0.231 0.251 - - 0 - 0.00%
2008-10-31 0 9.600 9.000 9.600 9.000 9.600 124,000 1,174,500 9.4718 0.241 0.226 0.241 0.226 0.241 4,940,121 0.2377 0.00%
2008-10-30 0 9.600 9.800 10.50 9.450 9.800 64,000 615,900 9.6234 0.241 0.246 0.264 0.237 0.246 2,549,740 0.2416 2.67%
2008-10-29 0 9.350 8.700 9.350 9.000 9.400 52,000 480,020 9.2312 0.235 0.218 0.235 0.226 0.236 2,071,663 0.2317 -1.06%
2008-10-28 0 9.450 - 9.490 9.450 9.450 2,000 18,900 9.4500 0.237 - 0.238 0.237 0.237 79,679 0.2372 0.00%
2008-10-27 0 9.450 9.300 9.500 9.300 9.500 8,000 74,800 9.3500 0.237 0.233 0.238 0.233 0.238 318,717 0.2347 0.53%
2008-10-24 0 9.400 7.500 9.400 9.000 9.550 380,000 3,596,260 9.4638 0.236 0.188 0.236 0.226 0.240 15,139,079 0.2375 1.08%
2008-10-23 0 9.300 8.510 9.300 8.980 9.320 278,000 2,577,440 9.2714 0.233 0.214 0.233 0.225 0.234 11,075,432 0.2327 0.00%
2008-10-22 0 9.450 8.630 9.450 8.780 10.00 312,000 2,798,120 8.9683 0.233 0.213 0.233 0.217 0.247 12,630,464 0.2215 -5.50%
2008-10-21 0 10.00 10.00 10.68 10.00 10.00 8,000 80,000 10.000 0.247 0.247 0.264 0.247 0.247 323,858 0.2470 -1.96%
2008-10-20 0 10.20 9.850 10.30 10.00 10.20 8,000 80,800 10.100 0.252 0.243 0.254 0.247 0.252 323,858 0.2495 0.99%
2008-10-17 0 10.10 10.08 10.38 10.06 10.48 64,000 659,640 10.307 0.249 0.249 0.256 0.249 0.259 2,590,864 0.2546 -5.61%
2008-10-16 0 10.70 9.380 10.78 10.70 10.70 22,500 240,240 10.677 0.264 0.232 0.266 0.264 0.264 910,851 0.2638 -4.46%
2008-10-15 0 11.20 11.06 11.34 11.20 11.20 6,000 67,200 11.200 0.277 0.273 0.280 0.277 0.277 242,894 0.2767 -2.27%
2008-10-14 0 11.46 11.20 11.48 11.10 13.30 180,000 2,070,640 11.504 0.283 0.277 0.284 0.274 0.329 7,286,806 0.2842 2.32%
2008-10-13 0 11.20 11.20 11.80 11.00 11.30 30,000 334,240 11.141 0.277 0.277 0.291 0.272 0.279 1,214,468 0.2752 -14.50%
2008-10-10 0 13.10 10.00 13.10 12.70 13.10 32,000 417,200 13.038 0.324 0.247 0.324 0.314 0.324 1,295,432 0.3221 -3.53%
2008-10-09 0 13.58 11.10 13.74 - - 0 0 - 0.335 0.274 0.339 - - 0 - 0.00%
2008-10-08 0 13.58 11.00 13.58 - - 0 0 - 0.335 0.272 0.335 - - 0 - -0.15%
2008-10-06 0 13.60 11.50 13.60 - - 0 0 - 0.336 0.284 0.336 - - 0 - -0.73%
2008-10-03 0 13.70 13.00 14.00 - - 0 0 - 0.338 0.321 0.346 - - 0 - 0.00%
2008-10-02 0 13.70 13.40 13.98 13.68 14.40 73,000 1,014,480 13.897 0.338 0.331 0.345 0.338 0.356 2,955,205 0.3433 -0.44%
2008-09-30 0 13.76 13.62 14.26 13.76 14.32 20,000 285,200 14.260 0.340 0.336 0.352 0.340 0.354 809,645 0.3523 -3.91%
2008-09-29 0 14.32 14.32 15.70 14.20 15.70 36,000 545,440 15.151 0.354 0.354 0.388 0.351 0.388 1,457,361 0.3743 -8.79%
2008-09-26 0 15.70 15.70 15.94 - - 1,000 15,460 15.460 0.388 0.388 0.394 - - 40,482 0.3819 1.55%
2008-09-25 0 15.46 15.46 16.18 15.46 16.26 30,000 478,240 15.941 0.382 0.382 0.400 0.382 0.402 1,214,468 0.3938 -2.15%
2008-09-24 0 15.80 15.80 16.50 15.80 15.82 10,000 158,080 15.808 0.390 0.390 0.408 0.390 0.391 404,823 0.3905 -0.13%
2008-09-23 0 15.82 15.82 16.20 15.80 16.20 12,000 193,600 16.133 0.391 0.391 0.400 0.390 0.400 485,787 0.3985 1.41%
2008-09-22 0 15.60 15.50 17.50 15.60 16.40 4,000 64,000 16.000 0.385 0.383 0.432 0.385 0.405 161,929 0.3952 -2.50%
2008-09-19 0 16.00 15.70 16.50 14.00 16.00 26,386 410,693 15.565 0.395 0.388 0.408 0.346 0.395 1,068,165 0.3845 14.29%
2008-09-18 0 14.00 14.00 14.70 13.00 14.00 4,795,170 71,893,550 14.993 0.346 0.346 0.363 0.321 0.346 194,119,306 0.3704 -12.39%
2008-09-17 0 15.98 15.50 17.50 15.88 16.40 10,000 160,920 16.092 0.395 0.383 0.432 0.392 0.405 404,823 0.3975 -8.69%
2008-09-16 0 17.50 - 17.80 - - 22,000 398,200 18.100 0.432 - 0.440 - - 890,610 0.4471 -2.78%
2008-09-12 0 18.00 17.74 18.80 - - 0 0 - 0.445 0.438 0.464 - - 0 - 0.00%
2008-09-11 0 18.00 - 18.40 - - 0 0 - 0.445 - 0.455 - - 0 - 0.00%
2008-09-10 0 18.00 17.80 18.40 18.00 18.52 222,000 4,013,240 18.078 0.445 0.440 0.455 0.445 0.457 8,987,061 0.4466 -6.64%
2008-09-09 0 19.28 19.20 19.50 19.20 21.20 93,000 1,805,520 19.414 0.476 0.474 0.482 0.474 0.524 3,764,850 0.4796 -4.55%
2008-09-08 0 20.20 20.05 21.00 20.10 20.35 208,000 4,197,000 20.178 0.499 0.495 0.519 0.497 0.503 8,420,310 0.4984 -2.88%
2008-09-05 0 20.80 20.35 20.80 20.80 22.60 46,000 984,400 21.400 0.514 0.503 0.514 0.514 0.558 1,862,184 0.5286 -9.76%
2008-09-04 0 23.05 22.70 23.10 22.90 23.10 12,000 276,400 23.033 0.569 0.561 0.571 0.566 0.571 485,787 0.5690 -4.36%
2008-09-03 0 24.10 24.00 24.90 24.10 24.10 10,000 241,000 24.100 0.595 0.593 0.615 0.595 0.595 404,823 0.5953 -1.63%
2008-09-02 0 24.50 23.85 24.90 24.50 24.60 20,000 491,000 24.550 0.605 0.589 0.615 0.605 0.608 809,645 0.6064 -2.20%
2008-09-01 0 25.05 25.00 25.05 25.00 25.30 20,400 513,128 25.153 0.619 0.618 0.619 0.618 0.625 825,838 0.6213 -4.39%
2008-08-29 0 26.20 26.00 26.20 25.20 26.50 2,076,000 51,970,100 25.034 0.647 0.642 0.647 0.622 0.655 84,041,166 0.6184 3.56%
2008-08-28 0 25.30 24.60 25.50 25.30 25.30 12,000 303,600 25.300 0.625 0.608 0.630 0.625 0.625 485,787 0.6250 -3.62%
2008-08-27 0 26.25 25.25 26.30 25.25 26.30 66,000 1,721,000 26.076 0.648 0.624 0.650 0.624 0.650 2,671,829 0.6441 0.38%
2008-08-26 0 26.15 25.00 26.15 26.20 26.20 2,000 52,400 26.200 0.646 0.618 0.646 0.647 0.647 80,965 0.6472 -0.95%
2008-08-25 0 26.40 25.20 26.40 26.50 26.50 2,000 53,000 26.500 0.652 0.622 0.652 0.655 0.655 80,965 0.6546 0.96%
2008-08-21 0 26.15 25.00 26.15 26.20 26.20 4,000 102,800 25.700 0.646 0.618 0.646 0.647 0.647 161,929 0.6348 -0.38%
2008-08-20 0 26.25 - 26.25 26.15 26.45 22,000 579,100 26.323 0.648 - 0.648 0.646 0.653 890,610 0.6502 -2.78%
2008-08-19 0 27.00 26.20 27.30 26.80 27.00 15,000 402,400 26.827 0.667 0.647 0.674 0.662 0.667 607,234 0.6627 -1.10%
2008-08-18 0 27.30 27.00 27.60 27.30 27.80 10,000 274,000 27.400 0.674 0.667 0.682 0.674 0.687 404,823 0.6768 -2.15%
2008-08-15 0 27.90 27.15 27.90 - - 1,747 47,868 27.400 0.689 0.671 0.689 - - 70,723 0.6768 -0.53%
2008-08-14 0 28.05 27.50 28.50 28.05 28.05 2,000 56,100 28.050 0.693 0.679 0.704 0.693 0.693 80,965 0.6929 -3.44%
2008-08-13 0 29.05 27.90 29.05 27.90 29.10 33,000 957,200 29.006 0.718 0.689 0.718 0.689 0.719 1,335,914 0.7165 -0.51%
2008-08-12 0 29.20 26.00 29.20 29.20 29.20 26,000 759,300 29.204 0.721 0.642 0.721 0.721 0.721 1,052,539 0.7214 -1.18%
2008-08-11 0 29.55 28.30 29.55 29.50 29.60 34,000 1,005,500 29.574 0.730 0.699 0.730 0.729 0.731 1,376,397 0.7305 -1.17%
2008-08-08 0 29.90 26.00 29.90 28.65 29.90 52,000 1,540,000 29.615 0.739 0.642 0.739 0.708 0.739 2,105,077 0.7316 1.18%
2008-08-07 0 29.55 - 29.55 28.00 29.90 52,000 1,535,800 29.535 0.730 - 0.730 0.692 0.739 2,105,077 0.7296 1.90%
2008-08-05 0 29.00 24.55 29.80 - - 0 0 - 0.716 0.606 0.736 - - 0 - 0.00%
2008-08-04 0 29.00 27.80 29.00 29.00 29.00 4,175 121,040 28.992 0.716 0.687 0.716 0.716 0.716 169,013 0.7162 -3.01%
2008-08-01 0 29.90 28.60 29.90 29.80 29.90 52,000 1,553,200 29.869 0.739 0.706 0.739 0.736 0.739 2,105,077 0.7378 0.00%
2008-07-31 0 29.90 - 30.00 29.90 29.90 44,094 1,318,411 29.900 0.739 - 0.741 0.739 0.739 1,785,025 0.7386 0.00%
2008-07-30 0 29.90 29.90 31.20 29.80 29.90 20,000 597,000 29.850 0.739 0.739 0.771 0.736 0.739 809,645 0.7374 -0.33%
2008-07-29 0 30.00 25.00 30.00 31.00 31.00 2,000 62,000 31.000 0.741 0.618 0.741 0.766 0.766 80,965 0.7658 -3.23%
2008-07-28 0 31.00 20.00 31.00 31.00 31.00 4,000 124,000 31.000 0.766 0.494 0.766 0.766 0.766 161,929 0.7658 3.33%
2008-07-25 0 30.00 - 31.00 - - 0 0 - 0.741 - 0.766 - - 0 - 0.00%
2008-07-24 0 30.00 29.00 31.00 30.00 30.00 2,000 60,000 30.000 0.741 0.716 0.766 0.741 0.741 80,965 0.7411 3.45%
2008-07-23 0 29.00 29.00 34.50 - - 0 0 - 0.716 0.716 0.852 - - 0 - 0.00%
2008-07-22 0 29.00 29.00 34.95 28.90 28.90 10,000 289,000 28.900 0.716 0.716 0.863 0.714 0.714 404,823 0.7139 0.35%
2008-07-21 0 28.90 28.90 - 28.50 28.90 44,000 1,268,800 28.836 0.714 0.714 - 0.704 0.714 1,781,219 0.7123 2.48%
2008-07-18 0 28.20 27.65 28.20 27.60 28.20 21,264 595,939 28.026 0.697 0.683 0.697 0.682 0.697 860,815 0.6923 -0.88%
2008-07-17 0 28.45 28.00 28.90 - - 0 0 - 0.703 0.692 0.714 - - 0 - 0.00%
2008-07-16 0 28.45 27.80 28.45 28.00 28.50 54,000 1,535,800 28.441 0.703 0.687 0.703 0.692 0.704 2,186,042 0.7025 -0.18%
2008-07-15 0 28.50 - 28.90 28.50 29.50 4,000 116,000 29.000 0.704 - 0.714 0.704 0.729 161,929 0.7164 -0.18%
2008-07-14 0 28.55 27.80 28.80 - - 0 0 - 0.705 0.687 0.711 - - 0 - 0.00%
2008-07-11 0 28.55 28.50 29.70 28.55 28.55 6,000 171,300 28.550 0.705 0.704 0.734 0.705 0.705 242,894 0.7052 1.96%
2008-07-10 0 28.00 27.80 28.50 - - 0 0 - 0.692 0.687 0.704 - - 0 - 0.00%
2008-07-09 0 28.00 27.80 28.80 - - 0 0 - 0.692 0.687 0.711 - - 0 - 0.00%
2008-07-08 0 28.00 27.80 29.90 - - 750,000 20,250,000 27.000 0.692 0.687 0.739 - - 30,361,693 0.6670 0.00%
2008-07-07 0 28.00 27.65 29.00 - - 0 0 - 0.692 0.683 0.716 - - 0 - 0.00%
2008-07-04 0 28.00 28.00 29.40 28.00 28.00 4,000 112,000 28.000 0.692 0.692 0.726 0.692 0.692 161,929 0.6917 0.00%
2008-07-03 0 28.00 28.00 29.50 28.00 28.00 4,000 112,000 28.000 0.692 0.692 0.729 0.692 0.692 161,929 0.6917 -6.67%
2008-07-02 0 30.00 25.00 30.00 - - 0 0 - 0.741 0.618 0.741 - - 0 - 0.00%
2008-06-30 0 30.00 29.40 30.00 30.40 30.40 4,000 121,600 30.400 0.741 0.726 0.741 0.751 0.751 161,929 0.7509 -1.64%
2008-06-27 0 30.50 30.30 30.50 30.25 30.45 56,000 1,697,300 30.309 0.753 0.748 0.753 0.747 0.752 2,267,006 0.7487 0.00%
2008-06-26 0 30.50 25.00 30.50 30.00 30.50 52,000 1,571,600 30.223 0.753 0.618 0.753 0.741 0.753 2,105,077 0.7466 1.67%
2008-06-25 0 30.00 23.00 30.00 - - 0 0 - 0.741 0.568 0.741 - - 0 - 0.00%
2008-06-24 0 30.00 28.20 30.00 - - 900,000 26,100,000 29.000 0.741 0.697 0.741 - - 36,434,032 0.7164 -2.60%
2008-06-23 0 30.80 26.00 30.80 - - 0 0 - 0.761 0.642 0.761 - - 0 - -1.28%
2008-06-20 0 31.20 20.00 31.20 - - 0 0 - 0.771 0.494 0.771 - - 0 - 0.00%
2008-06-19 0 31.20 20.10 31.90 - - 0 0 - 0.771 0.497 0.788 - - 0 - 0.00%
2008-06-18 0 31.20 26.00 31.20 - - 0 0 - 0.771 0.642 0.771 - - 0 - 0.00%
2008-06-17 0 31.20 - 31.20 - - 0 0 - 0.771 - 0.771 - - 0 - 0.00%
2008-06-16 0 31.20 31.20 31.30 31.15 31.20 128,000 3,991,200 31.181 0.771 0.771 0.773 0.769 0.771 5,181,729 0.7702 2.30%
2008-06-13 0 30.50 29.50 30.55 30.50 30.55 202,000 6,161,100 30.500 0.753 0.729 0.755 0.753 0.755 8,177,416 0.7534 -2.24%
2008-06-12 0 31.20 - 31.20 - - 0 0 - 0.771 - 0.771 - - 0 - -0.95%
2008-06-11 0 31.50 27.00 31.50 - - 0 0 - 0.778 0.667 0.778 - - 0 - -0.94%
2008-06-10 0 31.80 - 32.00 - - 0 0 - 0.786 - 0.790 - - 0 - 0.00%
2008-06-06 0 31.80 31.90 32.60 31.80 33.80 8,000 260,400 32.550 0.786 0.788 0.805 0.786 0.835 323,858 0.8041 -3.05%
2008-06-05 0 32.80 31.80 32.95 - - 0 0 - 0.810 0.786 0.814 - - 0 - 0.00%
2008-06-04 0 32.80 32.00 32.80 - - 580 18,386 31.700 0.810 0.790 0.810 - - 23,480 0.7831 -0.61%
2008-06-03 0 33.00 - 33.20 33.00 33.00 63,000 2,078,700 32.995 0.815 - 0.820 0.815 0.815 2,550,382 0.8151 0.00%
2008-06-02 0 33.00 32.60 33.45 33.00 33.00 2,000 66,000 33.000 0.815 0.805 0.826 0.815 0.815 80,965 0.8152 -0.30%
2008-05-30 0 33.10 33.00 33.10 32.30 33.10 187,493 6,159,130 32.850 0.818 0.815 0.818 0.798 0.818 7,590,140 0.8115 7.12%
2008-05-29 0 31.50 31.50 31.70 30.60 31.50 60,400 1,888,560 31.268 0.763 0.763 0.768 0.741 0.763 2,492,607 0.7577 2.77%
2008-05-28 0 30.65 30.65 30.70 30.30 30.65 10,000 303,700 30.370 0.743 0.743 0.744 0.734 0.743 412,683 0.7359 1.16%
2008-05-27 0 30.30 30.30 30.40 30.30 30.40 8,000 242,800 30.350 0.734 0.734 0.737 0.734 0.737 330,147 0.7354 0.00%
2008-05-26 0 30.30 30.00 30.45 29.80 30.30 4,000 120,200 30.050 0.734 0.727 0.738 0.722 0.734 165,073 0.7282 0.00%
2008-05-23 0 30.30 30.20 30.40 30.00 30.30 58,000 1,751,400 30.197 0.734 0.732 0.737 0.727 0.734 2,393,563 0.7317 -0.33%
2008-05-22 0 30.40 29.55 30.45 30.35 30.40 854,000 25,621,500 30.002 0.737 0.716 0.738 0.735 0.737 35,243,146 0.7270 1.00%
2008-05-21 0 30.10 30.00 30.20 29.55 30.10 14,307 428,210 29.930 0.729 0.727 0.732 0.716 0.729 590,426 0.7253 1.86%
2008-05-20 0 29.55 29.50 30.00 29.50 30.05 84,000 2,482,000 29.548 0.716 0.715 0.727 0.715 0.728 3,466,539 0.7160 -2.48%
2008-05-19 0 30.30 29.50 30.30 29.50 30.30 57,033 1,677,814 29.418 0.734 0.715 0.734 0.715 0.734 2,353,656 0.7129 3.77%
2008-05-16 0 29.20 29.20 29.50 28.10 30.60 412,000 11,918,900 28.929 0.708 0.708 0.715 0.681 0.741 17,002,548 0.7010 -5.50%
2008-05-15 0 30.90 30.10 31.00 29.70 30.90 28,277 868,368 30.709 0.749 0.729 0.751 0.720 0.749 1,166,944 0.7441 4.04%
2008-05-14 1 - - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2008-05-13 1 - - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2008-05-09 1 - - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2008-05-07 0 29.70 28.40 30.70 29.20 29.70 26,000 767,400 29.515 0.720 0.688 0.744 0.708 0.720 1,072,976 0.7152 -1.66%
2008-05-06 0 30.20 29.60 30.20 29.00 30.50 78,000 2,310,300 29.619 0.732 0.717 0.732 0.703 0.739 3,218,929 0.7177 0.50%
2008-05-05 0 30.05 30.05 30.40 29.50 30.80 777,000 23,268,800 29.947 0.728 0.728 0.737 0.715 0.746 32,065,485 0.7257 -1.48%
2008-05-02 0 30.50 30.10 30.50 - - 1,000 29,900 29.900 0.739 0.729 0.739 - - 41,268 0.7245 -0.33%
2008-04-30 0 30.60 30.30 30.80 30.50 30.80 10,000 306,200 30.620 0.741 0.734 0.746 0.739 0.746 412,683 0.7420 0.99%
2008-04-29 0 30.30 30.10 30.60 29.80 30.30 10,285 310,236 30.164 0.734 0.729 0.741 0.722 0.734 424,445 0.7309 3.06%
2008-04-28 0 29.40 29.40 29.80 29.10 29.15 4,000 116,500 29.125 0.712 0.712 0.722 0.705 0.706 165,073 0.7057 0.34%
2008-04-25 0 29.30 29.00 29.75 29.00 29.00 3,871 112,178 28.979 0.710 0.703 0.721 0.703 0.703 159,750 0.7022 0.00%
2008-04-24 0 29.30 29.25 30.30 29.30 29.50 76,000 2,233,700 29.391 0.710 0.709 0.734 0.710 0.715 3,136,392 0.7122 -0.68%
2008-04-23 0 29.50 29.20 29.90 - - 0 0 - 0.715 0.708 0.725 - - 0 - 0.00%
2008-04-22 0 29.50 29.20 29.50 29.00 30.30 60,000 1,764,500 29.408 0.715 0.708 0.715 0.703 0.734 2,476,099 0.7126 0.68%
2008-04-21 0 29.30 28.90 29.35 29.30 29.35 40,000 1,173,400 29.335 0.710 0.700 0.711 0.710 0.711 1,650,733 0.7108 -2.33%
2008-04-18 0 30.00 30.00 30.40 30.00 30.00 4,000 120,000 30.000 0.727 0.727 0.737 0.727 0.727 165,073 0.7269 0.00%
2008-04-17 0 30.00 29.25 30.10 - - 0 0 - 0.727 0.709 0.729 - - 0 - 0.00%
2008-04-16 0 30.00 29.40 30.20 29.35 30.00 10,000 294,800 29.480 0.727 0.712 0.732 0.711 0.727 412,683 0.7143 -1.15%
2008-04-15 0 30.35 29.35 30.40 - - 0 0 - 0.735 0.711 0.737 - - 0 - 0.00%
2008-04-14 0 30.35 29.40 30.70 - - 0 0 - 0.735 0.712 0.744 - - 0 - 0.00%
2008-04-11 0 30.35 29.70 30.35 30.35 30.50 54,000 1,640,900 30.387 0.735 0.720 0.735 0.735 0.739 2,228,489 0.7363 2.53%
2008-04-10 0 29.60 28.80 30.00 29.50 30.00 72,000 2,141,800 29.747 0.717 0.698 0.727 0.715 0.727 2,971,319 0.7208 0.34%
2008-04-09 0 29.50 29.40 30.30 29.50 30.20 24,000 722,000 30.083 0.715 0.712 0.734 0.715 0.732 990,440 0.7290 -1.99%
2008-04-08 0 30.10 30.10 30.70 30.05 30.30 150,000 4,512,100 30.081 0.729 0.729 0.744 0.728 0.734 6,190,248 0.7289 0.50%
2008-04-07 0 29.95 29.15 30.75 - - 0 0 - 0.726 0.706 0.745 - - 0 - 0.00%
2008-04-03 0 29.95 29.35 29.95 29.00 30.00 8,000 238,000 29.750 0.726 0.711 0.726 0.703 0.727 330,147 0.7209 0.00%
2008-04-02 0 29.95 29.45 29.90 29.70 30.50 208,200 6,272,040 30.125 0.726 0.714 0.725 0.720 0.739 8,592,064 0.7300 1.87%
2008-04-01 0 29.40 29.35 30.00 29.40 30.50 62,000 1,861,300 30.021 0.712 0.711 0.727 0.712 0.739 2,558,636 0.7275 0.51%
2008-03-31 0 29.25 29.25 29.85 29.10 31.10 125,200 3,774,960 30.151 0.709 0.709 0.723 0.705 0.754 5,166,794 0.7306 -4.72%
2008-03-28 0 30.70 29.65 30.70 30.65 30.80 24,023 737,497 30.700 0.744 0.718 0.744 0.743 0.746 991,389 0.7439 1.66%
2008-03-27 0 30.20 - 30.20 30.20 30.20 3,332 98,628 29.600 0.732 - 0.732 0.732 0.732 137,506 0.7173 0.83%
2008-03-26 0 29.95 29.25 29.95 29.90 29.95 20,000 598,800 29.940 0.726 0.709 0.726 0.725 0.726 825,366 0.7255 0.00%
2008-03-25 0 29.95 29.05 29.95 29.00 30.60 56,535 1,697,263 30.021 0.726 0.704 0.726 0.703 0.741 2,333,105 0.7275 -4.31%
2008-03-20 0 31.30 26.00 31.30 31.00 31.45 14,000 437,600 31.257 0.758 0.630 0.758 0.751 0.762 577,756 0.7574 -1.26%
2008-03-19 0 31.70 30.20 31.70 31.00 32.00 36,600 1,151,600 31.464 0.768 0.732 0.768 0.751 0.775 1,510,421 0.7624 -0.78%
2008-03-18 0 31.95 22.00 31.95 31.55 32.00 24,000 763,300 31.804 0.774 0.533 0.774 0.765 0.775 990,440 0.7707 -0.93%
2008-03-17 0 32.25 - 32.25 - - 0 0 - 0.781 - 0.781 - - 0 - -1.07%
2008-03-14 0 32.60 29.10 32.60 32.45 33.00 24,000 784,000 32.667 0.790 0.705 0.790 0.786 0.800 990,440 0.7916 -0.31%
2008-03-13 0 32.70 29.20 32.70 32.65 33.00 25,000 819,900 32.796 0.792 0.708 0.792 0.791 0.800 1,031,708 0.7947 -0.91%
2008-03-12 0 33.00 33.00 33.45 33.00 34.00 34,000 1,132,000 33.294 0.800 0.800 0.811 0.800 0.824 1,403,123 0.8068 0.00%
2008-03-11 0 33.00 29.00 33.40 - - 0 0 - 0.800 0.703 0.809 - - 0 - 0.00%
2008-03-10 0 33.00 29.00 33.30 - - 0 0 - 0.800 0.703 0.807 - - 0 - 0.00%
2008-03-07 0 33.00 29.00 33.85 - - 0 0 - 0.800 0.703 0.820 - - 0 - 0.00%
2008-03-06 0 33.00 32.35 34.00 - - 0 0 - 0.800 0.784 0.824 - - 0 - 0.00%
2008-03-05 0 33.00 32.60 33.00 33.00 33.10 36,000 1,189,100 33.031 0.800 0.790 0.800 0.800 0.802 1,485,660 0.8004 -1.49%
2008-03-04 0 33.50 30.05 33.75 33.50 33.50 2,000 67,000 33.500 0.812 0.728 0.818 0.812 0.812 82,537 0.8118 -2.47%
2008-03-03 0 34.35 33.50 34.35 34.35 34.40 4,000 137,500 34.375 0.832 0.812 0.832 0.832 0.834 165,073 0.8330 -0.43%
2008-02-29 0 34.50 33.80 34.50 33.50 34.50 33,000 1,116,900 33.845 0.836 0.819 0.836 0.812 0.836 1,361,855 0.8201 2.99%
2008-02-28 0 33.50 33.20 34.00 33.05 34.05 56,000 1,872,900 33.445 0.812 0.804 0.824 0.801 0.825 2,311,026 0.8104 1.36%
2008-02-27 0 33.05 33.00 33.95 33.05 34.30 41,000 1,392,400 33.961 0.801 0.800 0.823 0.801 0.831 1,692,001 0.8229 -3.78%
2008-02-26 0 34.35 29.00 34.45 - - 0 0 - 0.832 0.703 0.835 - - 0 - 0.00%
2008-02-25 0 34.35 30.10 34.35 - - 0 0 - 0.832 0.729 0.832 - - 0 - -0.43%
2008-02-22 0 34.50 33.50 34.60 34.50 34.50 2,000 69,000 34.500 0.836 0.812 0.838 0.836 0.836 82,537 0.8360 -0.86%
2008-02-21 0 34.80 34.00 34.80 34.80 35.50 18,200 638,860 35.102 0.843 0.824 0.843 0.843 0.860 751,083 0.8506 -0.29%
2008-02-20 0 34.90 30.00 34.90 - - 0 0 - 0.846 0.727 0.846 - - 0 - -0.14%
2008-02-19 0 34.95 34.50 35.00 34.20 35.00 56,000 1,939,600 34.636 0.847 0.836 0.848 0.829 0.848 2,311,026 0.8393 1.30%
2008-02-18 0 34.50 34.00 34.50 34.45 34.70 20,000 690,800 34.540 0.836 0.824 0.836 0.835 0.841 825,366 0.8370 -0.58%
2008-02-15 0 34.70 34.25 34.75 34.65 34.85 20,000 694,500 34.725 0.841 0.830 0.842 0.840 0.844 825,366 0.8414 1.46%
2008-02-14 0 34.20 34.15 34.80 33.50 35.50 36,000 1,233,000 34.250 0.829 0.828 0.843 0.812 0.860 1,485,660 0.8299 2.70%
2008-02-13 0 33.30 29.20 34.00 32.35 34.00 34,000 1,137,500 33.456 0.807 0.708 0.824 0.784 0.824 1,403,123 0.8107 -3.06%
2008-02-12 0 34.35 33.60 34.40 33.65 34.50 50,000 1,720,168 34.403 0.832 0.814 0.834 0.815 0.836 2,063,416 0.8337 -0.58%
2008-02-11 0 34.55 32.65 34.55 33.65 35.00 40,000 1,384,400 34.610 0.837 0.791 0.837 0.815 0.848 1,650,733 0.8387 -1.29%
2008-02-06 0 35.00 34.70 35.00 34.80 35.00 58,000 2,027,100 34.950 0.848 0.841 0.848 0.843 0.848 2,393,563 0.8469 0.00%
2008-02-05 0 35.00 35.00 35.40 35.00 35.00 64,000 2,240,000 35.000 0.848 0.848 0.858 0.848 0.848 2,641,173 0.8481 1.01%
2008-02-04 0 34.65 33.65 34.65 34.55 35.10 72,000 2,515,000 34.931 0.840 0.815 0.840 0.837 0.851 2,971,319 0.8464 -1.00%
2008-02-01 0 35.00 35.00 35.50 34.80 35.00 21,500 751,250 34.942 0.848 0.848 0.860 0.843 0.848 887,269 0.8467 0.00%
2008-01-31 0 35.00 33.90 35.00 33.80 35.00 68,000 2,328,400 34.241 0.848 0.821 0.848 0.819 0.848 2,806,246 0.8297 3.24%
2008-01-30 0 33.90 - 33.90 33.85 34.90 62,904 2,134,194 33.928 0.821 - 0.821 0.820 0.846 2,595,942 0.8221 0.00%
2008-01-29 0 33.90 33.85 33.90 33.60 33.90 50,000 1,691,400 33.828 0.821 0.820 0.821 0.814 0.821 2,063,416 0.8197 0.15%
2008-01-28 0 33.85 32.00 33.85 33.00 33.95 50,000 1,686,700 33.734 0.820 0.775 0.820 0.800 0.823 2,063,416 0.8174 -0.29%
2008-01-25 0 33.95 33.25 33.95 33.95 34.00 52,037 1,766,721 33.951 0.823 0.806 0.823 0.823 0.824 2,147,480 0.8227 0.00%
2008-01-24 0 33.95 33.00 33.95 31.55 34.00 68,000 2,241,000 32.956 0.823 0.800 0.823 0.765 0.824 2,806,246 0.7986 7.61%
2008-01-23 0 31.55 31.00 31.60 30.20 31.55 66,000 2,051,500 31.083 0.765 0.751 0.766 0.732 0.765 2,723,709 0.7532 10.70%
2008-01-22 0 28.50 28.50 28.85 27.50 29.00 158,000 4,488,200 28.406 0.691 0.691 0.699 0.666 0.703 6,520,395 0.6883 -3.06%
2008-01-21 0 29.40 29.40 33.95 28.90 34.50 22,000 734,600 33.391 0.712 0.712 0.823 0.700 0.836 907,903 0.8091 -14.78%
2008-01-18 0 34.50 34.60 34.65 33.55 34.90 40,000 1,369,500 34.238 0.836 0.838 0.840 0.813 0.846 1,650,733 0.8296 -1.43%
2008-01-17 0 35.00 34.30 35.45 33.30 36.05 93,000 3,215,000 34.570 0.848 0.831 0.859 0.807 0.874 3,837,954 0.8377 -2.78%
2008-01-16 0 36.00 35.10 36.55 36.00 37.70 27,000 991,100 36.707 0.872 0.851 0.886 0.872 0.914 1,114,245 0.8895 -7.34%
2008-01-15 0 38.85 36.10 38.85 38.85 41.25 16,000 634,900 39.681 0.941 0.875 0.941 0.941 1.000 660,293 0.9615 -3.48%
2008-01-14 0 40.25 38.90 40.35 40.00 41.00 26,000 1,046,400 40.246 0.975 0.943 0.978 0.969 0.993 1,072,976 0.9752 -0.74%
2008-01-11 0 40.55 39.30 40.60 40.20 41.20 18,006 735,847 40.867 0.983 0.952 0.984 0.974 0.998 743,077 0.9903 -0.61%
2008-01-10 0 40.80 30.00 40.80 40.00 41.30 28,722 1,156,219 40.256 0.989 0.727 0.989 0.969 1.001 1,185,309 0.9755 -1.33%
2008-01-09 0 41.35 30.10 41.35 41.35 41.80 18,400 763,620 41.501 1.002 0.729 1.002 1.002 1.013 759,337 1.0056 -1.08%
2008-01-08 0 41.80 - 41.80 - - 0 0 - 1.013 - 1.013 - - 0 - 0.00%
2008-01-07 0 41.80 - 41.85 41.50 41.95 11,000 459,200 41.745 1.013 - 1.014 1.006 1.017 453,952 1.0116 -0.95%
2008-01-04 0 42.20 40.75 42.20 41.10 42.50 31,400 1,311,020 41.752 1.023 0.987 1.023 0.996 1.030 1,295,825 1.0117 -0.71%
2008-01-03 0 42.50 - 42.50 42.50 42.50 12,000 508,800 42.400 1.030 - 1.030 1.030 1.030 495,220 1.0274 0.00%
2008-01-02 0 42.50 42.30 42.80 41.80 43.00 21,000 896,200 42.676 1.030 1.025 1.037 1.013 1.042 866,635 1.0341 -0.82%
2007-12-31 0 42.85 42.60 42.90 40.45 42.85 234,136 9,756,724 41.671 1.038 1.032 1.040 0.980 1.038 9,662,399 1.0098 7.26%
2007-12-28 0 39.95 - 40.00 39.95 40.00 52,000 2,079,900 39.998 0.968 - 0.969 0.968 0.969 2,145,953 0.9692 -0.12%
2007-12-27 0 40.00 38.80 40.00 39.00 40.00 53,000 2,107,900 39.772 0.969 0.940 0.969 0.945 0.969 2,187,221 0.9637 0.25%
2007-12-24 0 39.90 39.85 39.90 39.00 39.90 46,000 1,815,000 39.457 0.967 0.966 0.967 0.945 0.967 1,898,343 0.9561 2.31%
2007-12-21 0 39.00 38.00 39.00 38.80 39.00 16,000 622,100 38.881 0.945 0.921 0.945 0.940 0.945 660,293 0.9422 0.39%
2007-12-20 0 38.85 38.10 38.85 39.00 39.00 4,000 156,000 39.000 0.941 0.923 0.941 0.945 0.945 165,073 0.9450 -0.38%
2007-12-19 0 39.00 38.90 39.25 38.60 39.25 24,000 936,300 39.013 0.945 0.943 0.951 0.935 0.951 990,440 0.9453 -0.38%
2007-12-18 0 39.15 38.10 39.15 38.00 40.00 6,000 235,200 39.200 0.949 0.923 0.949 0.921 0.969 247,610 0.9499 1.42%
2007-12-17 0 38.60 38.50 38.95 37.30 38.95 70,904 2,692,384 37.972 0.935 0.933 0.944 0.904 0.944 2,926,089 0.9201 -3.14%
2007-12-14 0 39.85 39.10 39.85 39.40 41.00 56,000 2,243,700 40.066 0.966 0.947 0.966 0.955 0.993 2,311,026 0.9709 -3.74%
2007-12-13 0 41.40 40.75 41.40 41.40 41.50 16,000 663,600 41.475 1.003 0.987 1.003 1.003 1.006 660,293 1.0050 -2.47%
2007-12-12 0 42.45 41.00 42.45 42.50 42.80 117,000 5,003,100 42.762 1.029 0.993 1.029 1.030 1.037 4,828,394 1.0362 -0.12%
2007-12-11 0 42.50 42.20 42.50 42.30 42.90 194,765 8,277,719 42.501 1.030 1.023 1.030 1.025 1.040 8,037,624 1.0299 0.24%
2007-12-10 0 42.40 42.30 42.40 42.00 43.80 160,190 6,787,361 42.371 1.027 1.025 1.027 1.018 1.061 6,610,772 1.0267 -5.25%
2007-12-07 0 44.75 44.25 44.80 44.30 44.85 18,000 801,900 44.550 1.084 1.072 1.086 1.073 1.087 742,830 1.0795 -0.22%
2007-12-06 0 44.85 44.70 44.90 44.50 45.40 42,000 1,881,000 44.786 1.087 1.083 1.088 1.078 1.100 1,733,269 1.0852 -1.21%
2007-12-05 0 45.40 45.40 45.90 45.40 45.90 213,000 9,775,200 45.893 1.100 1.100 1.112 1.100 1.112 8,790,152 1.1121 -1.30%
2007-12-04 0 46.00 45.35 46.00 45.40 46.10 72,059 3,303,799 45.849 1.115 1.099 1.115 1.100 1.117 2,973,754 1.1110 -0.22%
2007-12-03 0 46.10 45.50 46.40 46.00 47.00 405,697 18,853,053 46.471 1.117 1.103 1.124 1.115 1.139 16,742,434 1.1261 0.00%
2007-11-30 0 46.10 45.20 46.15 45.20 46.45 87,772 4,049,726 46.139 1.117 1.095 1.118 1.095 1.126 3,622,203 1.1180 0.33%
2007-11-29 0 45.95 45.25 45.95 44.65 46.40 168,081 7,682,614 45.708 1.113 1.096 1.113 1.082 1.124 6,936,421 1.1076 5.27%
2007-11-28 0 43.65 43.50 43.65 41.80 43.70 1,478,000 59,193,900 40.050 1.058 1.054 1.058 1.013 1.059 60,994,578 0.9705 1.51%
2007-11-27 0 43.00 43.00 43.10 42.40 43.15 59,040 2,534,780 42.933 1.042 1.042 1.044 1.027 1.046 2,436,482 1.0403 0.00%
2007-11-26 0 43.00 43.00 43.10 42.90 43.50 58,200 2,508,500 43.101 1.042 1.042 1.044 1.040 1.054 2,401,816 1.0444 -0.81%
2007-11-23 0 43.35 42.60 43.35 42.40 43.40 33,452 1,429,284 42.726 1.050 1.032 1.050 1.027 1.052 1,380,508 1.0353 -0.57%
2007-11-22 0 43.60 43.50 43.80 42.30 43.60 254,326 11,036,952 43.397 1.057 1.054 1.061 1.025 1.057 10,495,607 1.0516 -1.13%
2007-11-21 0 44.10 42.75 44.10 44.10 44.20 11,996 521,332 43.459 1.069 1.036 1.069 1.069 1.071 495,055 1.0531 -1.12%
2007-11-20 0 44.60 44.40 44.80 44.20 44.80 55,000 2,450,800 44.560 1.081 1.076 1.086 1.071 1.086 2,269,758 1.0798 -0.67%
2007-11-19 0 44.90 44.90 45.40 44.90 45.70 106,000 4,787,200 45.162 1.088 1.088 1.100 1.088 1.107 4,374,442 1.0944 -1.97%
2007-11-16 0 45.80 44.60 45.90 44.10 45.90 58,140 2,629,430 45.226 1.110 1.081 1.112 1.069 1.112 2,399,340 1.0959 -0.33%
2007-11-15 0 45.95 45.30 46.00 45.00 46.05 88,000 4,023,500 45.722 1.113 1.098 1.115 1.090 1.116 3,631,612 1.1079 0.77%
2007-11-14 0 45.60 45.60 46.10 45.20 46.30 66,643 3,055,192 45.844 1.105 1.105 1.117 1.095 1.122 2,750,245 1.1109 1.33%
2007-11-13 0 45.00 44.20 45.00 43.20 45.30 80,000 3,567,700 44.596 1.090 1.071 1.090 1.047 1.098 3,301,466 1.0806 0.11%
2007-11-12 0 44.95 44.80 44.95 42.60 45.00 132,000 5,887,600 44.603 1.089 1.086 1.089 1.032 1.090 5,447,418 1.0808 -0.11%
2007-11-09 0 45.00 44.50 45.00 42.50 46.20 371,994 16,716,997 44.939 1.090 1.078 1.090 1.030 1.120 15,351,568 1.0889 7.14%
2007-11-08 0 42.00 41.30 42.00 42.00 42.20 46,368 1,947,598 42.003 1.018 1.001 1.018 1.018 1.023 1,913,529 1.0178 -1.18%
2007-11-07 0 42.50 42.50 43.00 42.50 43.50 209,092 8,966,115 42.881 1.030 1.030 1.042 1.030 1.054 8,628,876 1.0391 0.00%
2007-11-06 0 42.50 42.25 43.00 42.00 43.00 49,000 2,083,000 42.510 1.030 1.024 1.042 1.018 1.042 2,022,148 1.0301 -2.75%
2007-11-05 0 43.70 43.00 43.75 41.20 43.80 191,600 8,143,700 42.504 1.059 1.042 1.060 0.998 1.061 7,907,010 1.0299 -0.34%
2007-11-02 0 43.85 43.10 43.95 43.40 43.85 34,000 1,481,200 43.565 1.063 1.044 1.065 1.052 1.063 1,403,123 1.0556 -0.34%
2007-11-01 0 44.00 43.20 44.00 41.00 45.00 320,200 13,573,000 42.389 1.066 1.047 1.066 0.993 1.090 13,214,116 1.0272 7.58%
2007-10-31 0 40.90 40.30 41.90 37.50 40.90 213,640 8,333,448 39.007 0.991 0.977 1.015 0.909 0.991 8,816,564 0.9452 11.60%
2007-10-30 0 36.65 36.65 36.90 36.30 37.10 93,742 3,437,912 36.674 0.888 0.888 0.894 0.880 0.899 3,868,575 0.8887 0.96%
2007-10-29 0 36.30 36.20 36.40 35.20 36.30 388,476 13,797,078 35.516 0.880 0.877 0.882 0.853 0.880 16,031,752 0.8606 3.57%
2007-10-26 0 35.05 35.05 35.35 34.00 35.50 131,300 4,566,390 34.778 0.849 0.849 0.857 0.824 0.860 5,418,530 0.8427 3.09%
2007-10-25 0 34.00 34.00 34.30 33.75 34.45 6,588 222,412 33.760 0.824 0.824 0.831 0.818 0.835 271,876 0.8181 0.00%
2007-10-24 0 34.00 33.50 34.40 34.00 35.00 30,000 1,036,800 34.560 0.824 0.812 0.834 0.824 0.848 1,238,050 0.8374 1.64%
2007-10-23 0 33.45 33.45 34.00 33.20 33.80 14,400 479,330 33.287 0.811 0.811 0.824 0.804 0.819 594,264 0.8066 3.24%
2007-10-22 0 32.40 32.40 34.00 30.00 32.50 31,600 1,005,460 31.818 0.785 0.785 0.824 0.727 0.788 1,304,079 0.7710 -4.71%
2007-10-18 0 34.00 33.80 34.00 34.00 34.30 25,904 881,522 34.030 0.824 0.819 0.824 0.824 0.831 1,069,015 0.8246 0.00%
2007-10-17 0 34.00 33.80 34.20 33.80 34.00 60,200 2,042,100 33.922 0.824 0.819 0.829 0.819 0.824 2,484,353 0.8220 0.74%
2007-10-16 0 33.90 33.80 34.20 33.90 34.50 18,071 614,600 34.010 0.818 0.815 0.825 0.818 0.832 749,074 0.8205 -1.60%
2007-10-15 0 34.45 34.45 34.60 34.35 34.55 12,000 411,400 34.283 0.831 0.831 0.835 0.829 0.833 497,421 0.8271 -0.86%
2007-10-12 0 34.75 33.90 34.75 34.50 34.80 24,240 835,868 34.483 0.838 0.818 0.838 0.832 0.840 1,004,790 0.8319 -0.14%
2007-10-11 0 34.80 34.70 34.95 33.70 35.00 78,066 2,687,873 34.431 0.840 0.837 0.843 0.813 0.844 3,235,971 0.8306 2.35%
2007-10-10 0 34.00 33.75 34.00 33.70 34.00 12,200 413,460 33.890 0.820 0.814 0.820 0.813 0.820 505,711 0.8176 1.34%
2007-10-09 0 33.55 33.55 34.00 33.25 33.55 22,840 760,280 33.287 0.809 0.809 0.820 0.802 0.809 946,758 0.8030 -0.59%
2007-10-08 0 33.75 33.70 34.30 33.75 33.90 18,000 608,600 33.811 0.814 0.813 0.827 0.814 0.818 746,131 0.8157 -0.44%
2007-10-05 0 33.90 33.90 34.40 33.50 34.50 13,697 464,550 33.916 0.818 0.818 0.830 0.808 0.832 567,764 0.8182 0.89%
2007-10-04 0 33.60 33.50 33.90 33.50 34.00 26,913 902,793 33.545 0.811 0.808 0.818 0.808 0.820 1,115,591 0.8093 -1.18%
2007-10-03 0 34.00 33.60 34.00 34.00 34.20 66,704 2,270,832 34.043 0.820 0.811 0.820 0.820 0.825 2,764,997 0.8213 -0.29%
2007-10-02 0 34.10 34.10 34.30 34.10 34.40 19,000 648,100 34.111 0.823 0.823 0.827 0.823 0.830 787,583 0.8229 -1.16%
2007-09-28 0 34.50 34.50 35.00 33.80 35.00 173,400 5,972,300 34.442 0.832 0.832 0.844 0.815 0.844 7,187,731 0.8309 3.92%
2007-09-27 0 33.20 33.00 33.90 33.20 33.50 48,943 1,627,382 33.251 0.801 0.796 0.818 0.801 0.808 2,028,772 0.8022 -2.35%
2007-09-25 0 34.00 34.00 34.50 33.70 34.90 46,683 1,594,205 34.150 0.820 0.820 0.832 0.813 0.842 1,935,091 0.8238 -2.86%
2007-09-24 0 35.00 34.35 35.00 33.50 35.00 263,798 9,021,343 34.198 0.844 0.829 0.844 0.808 0.844 10,934,885 0.8250 6.06%
2007-09-21 0 33.00 33.00 33.50 31.45 33.00 212,200 6,788,010 31.989 0.796 0.796 0.808 0.759 0.796 8,796,058 0.7717 4.93%
2007-09-20 0 31.45 31.10 31.45 31.00 31.60 63,000 1,975,000 31.349 0.759 0.750 0.759 0.748 0.762 2,611,459 0.7563 -0.32%
2007-09-19 0 31.55 31.50 31.60 31.50 31.80 92,600 2,919,320 31.526 0.761 0.760 0.762 0.760 0.767 3,838,431 0.7606 2.27%
2007-09-18 0 30.85 30.75 31.60 30.55 32.50 77,600 2,437,560 31.412 0.744 0.742 0.762 0.737 0.784 3,216,655 0.7578 0.00%
2007-09-17 0 30.85 30.50 30.90 30.50 31.75 234,800 7,376,640 31.417 0.744 0.736 0.745 0.736 0.766 9,732,867 0.7579 -2.83%
2007-09-14 0 31.75 31.75 31.80 30.95 31.80 225,776 7,089,874 31.402 0.766 0.766 0.767 0.747 0.767 9,358,807 0.7576 1.60%
2007-09-13 0 31.25 31.20 31.25 31.10 31.25 159,400 4,970,640 31.183 0.754 0.753 0.754 0.750 0.754 6,607,407 0.7523 0.48%
2007-09-12 0 31.10 31.00 31.20 30.95 31.30 166,422 5,166,408 31.044 0.750 0.748 0.753 0.747 0.755 6,898,481 0.7489 1.63%
2007-09-11 0 30.60 30.50 30.60 30.50 31.20 166,200 5,107,115 30.729 0.738 0.736 0.738 0.736 0.753 6,889,278 0.7413 1.32%
2007-09-10 0 30.20 30.20 30.30 29.00 30.20 180,008 5,375,754 29.864 0.729 0.729 0.731 0.700 0.729 7,461,644 0.7205 3.25%
2007-09-07 0 29.25 29.20 29.30 28.80 29.25 84,000 2,441,200 29.062 0.706 0.704 0.707 0.695 0.706 3,481,946 0.7011 0.86%
2007-09-06 0 29.00 28.50 29.00 28.50 29.20 126,837 3,654,839 28.815 0.700 0.688 0.700 0.688 0.704 5,257,614 0.6952 0.00%
2007-09-05 0 29.00 28.85 29.00 28.20 29.10 136,000 3,912,600 28.769 0.700 0.696 0.700 0.680 0.702 5,637,436 0.6940 3.20%
2007-09-04 0 28.10 27.90 28.10 28.00 28.40 88,000 2,478,100 28.160 0.678 0.673 0.678 0.675 0.685 3,647,753 0.6793 -0.35%
2007-09-03 0 28.20 27.85 28.35 27.50 28.50 137,000 3,859,900 28.174 0.680 0.672 0.684 0.663 0.688 5,678,888 0.6797 2.55%
2007-08-31 0 27.50 27.45 27.50 27.00 27.70 169,000 4,600,800 27.224 0.663 0.662 0.663 0.651 0.668 7,005,343 0.6568 1.85%
2007-08-30 0 27.00 26.50 27.20 26.60 27.15 243,000 6,507,300 26.779 0.651 0.639 0.656 0.642 0.655 10,072,772 0.6460 2.27%
2007-08-29 0 26.40 25.90 26.50 26.10 26.60 62,000 1,634,300 26.360 0.637 0.625 0.639 0.630 0.642 2,570,008 0.6359 -1.68%
2007-08-28 0 26.85 26.75 26.90 26.50 27.05 100,000 2,677,700 26.777 0.648 0.645 0.649 0.639 0.653 4,145,174 0.6460 -1.29%
2007-08-27 0 27.20 27.05 27.20 26.50 27.20 102,044 2,751,970 26.968 0.656 0.653 0.656 0.639 0.656 4,229,901 0.6506 3.82%
2007-08-24 0 26.20 26.20 26.35 25.85 26.00 11,120 287,732 25.875 0.632 0.632 0.636 0.624 0.627 460,943 0.6242 0.00%
2007-08-23 0 26.20 25.65 26.40 25.50 26.40 36,000 938,000 26.056 0.632 0.619 0.637 0.615 0.637 1,492,262 0.6286 4.38%
2007-08-22 0 25.10 25.10 25.20 24.90 25.30 81,060 2,026,618 25.001 0.606 0.606 0.608 0.601 0.610 3,360,078 0.6031 0.40%
2007-08-21 0 25.00 25.00 25.25 24.80 25.50 43,000 1,087,800 25.298 0.603 0.603 0.609 0.598 0.615 1,782,425 0.6103 2.04%
2007-08-20 0 24.50 24.30 25.00 24.00 25.00 96,020 2,362,086 24.600 0.591 0.586 0.603 0.579 0.603 3,980,196 0.5935 0.00%
2007-08-17 0 24.50 23.00 24.50 23.20 26.05 234,800 5,834,340 24.848 0.591 0.555 0.591 0.560 0.628 9,732,867 0.5994 -5.41%
2007-08-16 0 25.90 24.90 26.40 25.90 25.90 2,200 56,920 25.873 0.625 0.601 0.637 0.625 0.625 91,194 0.6242 -7.50%
2007-08-15 0 28.00 27.00 28.00 25.50 28.00 158,000 4,205,300 26.616 0.675 0.651 0.675 0.615 0.675 6,549,374 0.6421 1.82%
2007-08-14 0 27.50 27.05 27.50 - - 0 0 - 0.663 0.653 0.663 - - 0 - 0.00%
2007-08-13 0 27.50 27.10 27.50 27.00 28.00 18,000 496,100 27.561 0.663 0.654 0.663 0.651 0.675 746,131 0.6649 -1.79%
2007-08-10 0 28.00 27.00 28.20 27.60 28.20 21,000 588,000 28.000 0.675 0.651 0.680 0.666 0.680 870,486 0.6755 -2.10%
2007-08-09 0 28.60 28.40 28.60 28.60 29.00 36,230 1,045,332 28.853 0.690 0.685 0.690 0.690 0.700 1,501,796 0.6961 -0.35%
2007-08-08 0 28.70 28.65 28.80 28.00 28.70 35,200 997,000 28.324 0.692 0.691 0.695 0.675 0.692 1,459,101 0.6833 0.35%
2007-08-07 0 28.60 26.00 28.60 28.60 29.50 34,000 983,000 28.912 0.690 0.627 0.690 0.690 0.712 1,409,359 0.6975 0.00%
2007-08-06 0 28.60 28.60 29.40 28.60 30.00 50,000 1,464,100 29.282 0.690 0.690 0.709 0.690 0.724 2,072,587 0.7064 -5.30%
2007-08-03 0 30.20 29.85 30.30 30.20 30.60 22,000 666,200 30.282 0.729 0.720 0.731 0.729 0.738 911,938 0.7305 -1.31%
2007-08-02 0 30.60 30.40 30.60 29.80 30.60 67,000 2,027,000 30.254 0.738 0.733 0.738 0.719 0.738 2,777,266 0.7299 0.99%
2007-08-01 0 30.30 30.00 30.35 30.00 30.50 92,000 2,788,400 30.309 0.731 0.724 0.732 0.724 0.736 3,813,560 0.7312 -0.66%
2007-07-31 0 30.50 30.40 30.50 30.40 30.70 176,428 5,388,826 30.544 0.736 0.733 0.736 0.733 0.741 7,313,247 0.7369 0.99%
2007-07-30 0 30.20 29.70 30.30 29.80 30.20 36,000 1,081,300 30.036 0.729 0.716 0.731 0.719 0.729 1,492,262 0.7246 1.34%
2007-07-27 0 29.80 29.00 30.00 29.00 29.80 21,000 620,300 29.538 0.719 0.700 0.724 0.700 0.719 870,486 0.7126 -1.65%
2007-07-26 0 30.30 29.80 30.50 29.80 30.60 63,400 1,906,340 30.068 0.731 0.719 0.736 0.719 0.738 2,628,040 0.7254 -0.66%
2007-07-25 0 30.50 30.20 30.50 29.50 30.60 144,200 4,354,000 30.194 0.736 0.729 0.736 0.712 0.738 5,977,340 0.7284 0.99%
2007-07-24 0 30.20 30.20 30.35 30.00 30.80 63,600 1,929,920 30.345 0.729 0.729 0.732 0.724 0.743 2,636,330 0.7320 -0.33%
2007-07-23 0 30.30 30.30 30.40 30.00 30.10 1,104,800 33,145,000 30.001 0.731 0.731 0.733 0.724 0.726 45,795,877 0.7238 -0.33%
2007-07-20 0 30.40 30.00 30.40 30.20 30.55 29,400 891,640 30.328 0.733 0.724 0.733 0.729 0.737 1,218,681 0.7316 0.66%
2007-07-19 0 30.20 - 30.25 30.10 30.30 23,000 694,500 30.196 0.729 - 0.730 0.726 0.731 953,390 0.7285 -0.17%
2007-07-18 0 30.25 30.00 30.30 29.80 30.40 40,200 1,212,080 30.151 0.730 0.724 0.731 0.719 0.733 1,666,360 0.7274 -0.17%
2007-07-17 0 30.30 30.30 30.40 30.00 30.50 79,540 2,414,046 30.350 0.731 0.731 0.733 0.724 0.736 3,297,071 0.7322 0.00%
2007-07-16 0 30.30 29.80 30.30 30.00 30.90 94,000 2,854,020 30.362 0.731 0.719 0.731 0.724 0.745 3,896,463 0.7325 -0.16%
2007-07-13 0 30.35 30.30 30.40 30.00 30.40 94,640 2,858,436 30.203 0.732 0.731 0.733 0.724 0.733 3,922,992 0.7286 0.17%
2007-07-12 0 30.30 30.10 31.00 29.50 31.00 269,800 8,178,660 30.314 0.731 0.726 0.748 0.712 0.748 11,183,678 0.7313 1.00%
2007-07-11 0 30.00 29.20 30.00 28.40 30.40 213,600 6,231,740 29.175 0.724 0.704 0.724 0.685 0.733 8,854,091 0.7038 6.01%
2007-07-10 0 28.30 27.50 28.45 27.70 28.40 189,151 5,344,783 28.257 0.683 0.663 0.686 0.668 0.685 7,840,637 0.6817 2.17%
2007-07-09 0 27.70 27.00 27.70 26.60 27.70 282,500 7,619,200 26.971 0.668 0.651 0.668 0.642 0.668 11,710,115 0.6507 4.73%
2007-07-06 0 26.45 25.65 26.45 26.45 26.45 18,120 477,580 26.357 0.638 0.619 0.638 0.638 0.638 751,105 0.6358 -0.56%
2007-07-05 0 26.60 25.70 26.60 26.30 27.00 78,627 2,094,368 26.637 0.642 0.620 0.642 0.634 0.651 3,259,226 0.6426 2.31%
2007-07-04 0 26.00 25.40 26.10 26.00 26.70 51,900 1,365,450 26.309 0.627 0.613 0.630 0.627 0.644 2,151,345 0.6347 -1.33%
2007-07-03 0 26.35 25.55 26.35 24.65 27.00 155,342 4,019,177 25.873 0.636 0.616 0.636 0.595 0.651 6,439,195 0.6242 10.25%
2007-06-29 0 23.90 23.95 24.00 22.50 23.95 86,000 2,028,700 23.590 0.577 0.578 0.579 0.543 0.578 3,564,849 0.5691 0.42%
2007-06-28 0 23.80 23.05 23.80 23.00 24.00 230,181 5,388,017 23.408 0.574 0.556 0.574 0.555 0.579 9,541,402 0.5647 2.15%
2007-06-27 0 23.30 23.30 23.80 23.30 23.40 98,000 2,283,600 23.302 0.562 0.562 0.574 0.562 0.565 4,062,270 0.5621 0.43%
2007-06-26 0 23.20 23.10 23.20 23.20 23.85 22,000 514,100 23.368 0.560 0.557 0.560 0.560 0.575 911,938 0.5637 -1.28%
2007-06-25 0 23.50 23.50 23.75 23.50 24.20 324,000 7,676,200 23.692 0.567 0.567 0.573 0.567 0.584 13,430,362 0.5716 -2.89%
2007-06-22 0 24.20 23.50 24.25 23.40 24.40 39,400 947,120 24.039 0.584 0.567 0.585 0.565 0.589 1,633,198 0.5799 -0.41%
2007-06-21 0 24.30 - 24.40 23.80 24.30 128,257 3,076,831 23.990 0.586 - 0.589 0.574 0.586 5,316,475 0.5787 2.32%
2007-06-20 0 23.75 23.75 23.80 23.45 23.80 23,445 555,306 23.685 0.573 0.573 0.574 0.566 0.574 971,836 0.5714 -0.21%
2007-06-18 0 23.80 23.60 23.80 23.75 23.90 37,000 878,500 23.743 0.574 0.569 0.574 0.573 0.577 1,533,714 0.5728 -0.42%
2007-06-15 0 23.90 23.10 23.90 23.80 24.00 35,030 839,008 23.951 0.577 0.557 0.577 0.574 0.579 1,452,054 0.5778 0.42%
2007-06-14 0 23.80 23.70 23.90 23.80 24.00 21,000 501,900 23.900 0.574 0.572 0.577 0.574 0.579 870,486 0.5766 -0.83%
2007-06-13 0 24.00 23.60 24.00 23.90 24.00 72,000 1,727,600 23.994 0.579 0.569 0.579 0.577 0.579 2,984,525 0.5789 0.00%
2007-06-12 0 24.00 24.00 24.30 24.00 24.30 64,000 1,546,200 24.159 0.579 0.579 0.586 0.579 0.586 2,652,911 0.5828 -0.83%
2007-06-11 1 - - - - - 0 0 - 0.584 - - - - 0 - 0.00%
2007-06-08 1 - - - - - 0 0 - 0.584 - - - - 0 - 0.00%
2007-06-07 0 24.20 24.20 24.30 24.10 24.20 16,000 385,700 24.106 0.584 0.584 0.586 0.581 0.584 663,228 0.5815 -0.62%
2007-06-06 0 24.35 23.55 24.35 24.00 24.35 53,200 1,283,560 24.127 0.587 0.568 0.587 0.579 0.587 2,205,232 0.5821 -0.20%
2007-06-05 0 24.40 24.00 24.50 24.00 24.90 30,000 726,700 24.223 0.589 0.579 0.591 0.579 0.601 1,243,552 0.5844 -0.81%
2007-06-04 0 25.00 24.10 25.00 23.40 25.00 17,000 412,500 24.265 0.593 0.572 0.593 0.555 0.593 716,138 0.5760 0.00%
2007-06-01 0 25.00 24.20 25.00 24.60 25.10 252,710 6,271,410 24.817 0.593 0.574 0.593 0.584 0.596 10,645,598 0.5891 2.88%
2007-05-31 0 24.30 24.00 24.30 23.50 24.30 275,000 6,598,900 23.996 0.577 0.570 0.577 0.558 0.577 11,584,580 0.5696 2.10%
2007-05-30 0 23.80 23.30 23.80 22.80 23.80 35,800 833,520 23.283 0.565 0.553 0.565 0.541 0.565 1,508,102 0.5527 0.00%
2007-05-29 0 23.80 23.35 23.90 23.00 24.00 68,200 1,621,200 23.771 0.565 0.554 0.567 0.546 0.570 2,872,976 0.5643 0.00%
2007-05-28 0 23.80 23.40 23.80 23.40 23.80 180,564 4,266,017 23.626 0.565 0.555 0.565 0.555 0.565 7,606,393 0.5608 3.48%
2007-05-25 0 23.00 22.60 23.15 22.90 23.00 27,000 620,550 22.983 0.546 0.536 0.550 0.544 0.546 1,137,395 0.5456 -0.65%
2007-05-23 0 23.15 22.80 23.15 23.00 23.40 78,000 1,806,900 23.165 0.550 0.541 0.550 0.546 0.555 3,285,808 0.5499 -0.64%
2007-05-22 0 23.30 22.85 23.40 23.20 23.45 58,000 1,351,200 23.297 0.553 0.542 0.555 0.551 0.557 2,443,293 0.5530 -0.64%
2007-05-21 0 23.45 22.95 23.50 23.40 23.60 42,200 989,200 23.441 0.557 0.545 0.558 0.555 0.560 1,777,707 0.5564 -0.21%
2007-05-18 0 23.50 23.40 23.50 23.20 24.00 168,760 3,985,752 23.618 0.558 0.555 0.558 0.551 0.570 7,109,141 0.5607 -2.08%
2007-05-17 0 24.00 23.90 24.20 22.80 24.40 442,919 10,405,620 23.493 0.570 0.567 0.574 0.541 0.579 18,658,294 0.5577 7.14%
2007-05-16 1 - - - - - 0 0 - 0.532 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 0.532 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 0.532 - - - - 0 - 0.00%
2007-05-11 0 22.40 22.40 22.50 22.40 22.50 174,200 3,904,700 22.415 0.532 0.532 0.534 0.532 0.534 7,338,305 0.5321 -0.44%
2007-05-10 0 22.50 22.50 22.60 22.10 22.60 566,244 12,700,361 22.429 0.534 0.534 0.536 0.525 0.536 23,853,452 0.5324 0.90%
2007-05-09 0 22.30 22.00 22.35 22.30 22.30 12,000 267,600 22.300 0.529 0.522 0.531 0.529 0.529 505,509 0.5294 0.22%
2007-05-08 0 22.25 22.25 22.45 22.25 22.25 4,200 93,120 22.171 0.528 0.528 0.533 0.528 0.528 176,928 0.5263 -0.22%
2007-05-07 0 22.30 22.30 22.35 22.00 22.90 85,721 1,914,206 22.331 0.529 0.529 0.531 0.522 0.544 3,611,061 0.5301 -0.89%
2007-05-04 0 22.50 22.05 22.50 22.00 22.50 10,000 223,700 22.370 0.534 0.523 0.534 0.522 0.534 421,257 0.5310 -0.88%
2007-05-03 0 22.70 22.55 22.70 22.55 22.85 168,400 3,828,320 22.733 0.539 0.535 0.539 0.535 0.542 7,093,976 0.5397 -0.44%
2007-05-02 0 22.80 22.50 22.80 22.40 22.90 89,000 2,021,300 22.711 0.541 0.534 0.541 0.532 0.544 3,749,192 0.5391 0.66%
2007-04-30 0 22.65 21.90 22.65 22.55 22.70 567,000 12,814,600 22.601 0.538 0.520 0.538 0.535 0.539 23,885,299 0.5365 0.22%
2007-04-27 0 22.60 21.90 22.60 21.80 22.70 208,800 4,655,830 22.298 0.536 0.520 0.536 0.517 0.539 8,795,856 0.5293 0.22%
2007-04-26 0 22.55 22.55 22.70 22.55 22.70 269,200 6,132,652 22.781 0.535 0.535 0.539 0.535 0.539 11,340,251 0.5408 -0.66%
2007-04-25 0 22.70 22.70 22.90 22.70 23.00 517,800 11,780,620 22.751 0.539 0.539 0.544 0.539 0.546 21,812,712 0.5401 -1.30%
2007-04-24 0 23.00 22.80 23.95 22.35 23.20 11,250,640 248,327,408 22.072 0.546 0.541 0.569 0.531 0.551 473,941,617 0.5240 1.77%
2007-04-23 0 22.60 20.70 22.60 22.00 22.60 163,600 3,659,440 22.368 0.536 0.491 0.536 0.522 0.536 6,891,772 0.5310 4.63%
2007-04-20 0 21.60 21.00 21.80 21.00 21.60 1,906,000 40,944,100 21.482 0.513 0.499 0.517 0.499 0.513 80,291,674 0.5099 3.35%
2007-04-19 0 20.90 20.50 20.90 20.50 20.90 18,000 374,200 20.789 0.496 0.487 0.496 0.487 0.496 758,263 0.4935 -0.48%
2007-04-18 0 21.00 20.60 21.00 20.40 21.95 127,400 2,631,570 20.656 0.499 0.489 0.499 0.484 0.521 5,366,820 0.4903 -4.55%
2007-04-17 0 22.00 21.10 22.00 21.70 22.00 153,258 3,351,636 21.869 0.522 0.501 0.522 0.515 0.522 6,456,108 0.5191 -2.22%
2007-04-16 0 22.50 22.50 22.60 22.50 23.10 65,800 1,496,940 22.750 0.534 0.534 0.536 0.534 0.548 2,771,874 0.5400 0.00%
2007-04-13 0 22.50 22.10 22.60 22.50 23.30 21,304 484,089 22.723 0.534 0.525 0.536 0.534 0.553 897,447 0.5394 0.45%
2007-04-12 0 22.40 22.20 22.55 22.40 22.60 6,000 134,800 22.467 0.532 0.527 0.535 0.532 0.536 252,754 0.5333 -0.44%
2007-04-11 0 22.50 22.20 22.55 22.25 22.50 72,500 1,624,900 22.412 0.534 0.527 0.535 0.528 0.534 3,054,117 0.5320 1.81%
2007-04-10 0 22.10 22.10 22.20 21.75 22.50 26,800 588,430 21.956 0.525 0.525 0.527 0.516 0.534 1,128,970 0.5212 1.61%
2007-04-04 0 21.75 21.75 22.25 21.75 22.35 16,000 352,200 22.013 0.516 0.516 0.528 0.516 0.531 674,012 0.5225 0.23%
2007-04-03 0 21.70 21.20 21.75 21.10 21.80 42,000 901,900 21.474 0.515 0.503 0.516 0.501 0.517 1,769,281 0.5098 0.93%
2007-04-02 0 21.50 21.10 21.50 - - 0 0 - 0.510 0.501 0.510 - - 0 - -0.46%
2007-03-30 0 21.60 21.60 21.75 21.15 21.70 24,000 518,400 21.600 0.513 0.513 0.516 0.502 0.515 1,011,018 0.5128 0.47%
2007-03-29 0 21.50 21.20 21.50 21.00 21.50 48,116 1,020,459 21.208 0.510 0.503 0.510 0.499 0.510 2,026,922 0.5035 0.00%
2007-03-28 0 21.50 21.30 21.70 21.50 21.80 74,070 1,593,281 21.510 0.510 0.506 0.515 0.510 0.517 3,120,254 0.5106 0.70%
2007-03-27 0 21.35 21.05 21.40 21.05 21.60 46,717 996,700 21.335 0.507 0.500 0.508 0.500 0.513 1,967,989 0.5065 1.18%
2007-03-26 0 21.10 21.10 21.20 20.15 21.20 84,000 1,767,900 21.046 0.501 0.501 0.503 0.478 0.503 3,538,563 0.4996 0.48%
2007-03-23 0 21.00 20.65 21.15 20.50 21.00 47,600 988,000 20.756 0.499 0.490 0.502 0.487 0.499 2,005,186 0.4927 0.24%
2007-03-22 0 20.95 19.70 21.00 20.50 21.40 47,000 983,300 20.921 0.497 0.468 0.499 0.487 0.508 1,979,910 0.4966 0.48%
2007-03-21 0 20.85 20.70 20.90 20.60 20.90 98,764 2,046,391 20.720 0.495 0.491 0.496 0.489 0.496 4,160,507 0.4919 1.71%
2007-03-20 0 20.50 20.15 20.50 20.35 20.50 50,000 1,021,600 20.432 0.487 0.478 0.487 0.483 0.487 2,106,287 0.4850 1.49%
2007-03-19 0 20.20 20.10 20.20 - - 0 0 - 0.480 0.477 0.480 - - 0 - -1.22%
2007-03-16 0 20.45 19.60 20.50 19.80 20.45 82,000 1,632,100 19.904 0.485 0.465 0.487 0.470 0.485 3,454,311 0.4725 2.76%
2007-03-15 0 19.90 19.60 19.90 19.90 19.90 4,000 79,600 19.900 0.472 0.465 0.472 0.472 0.472 168,503 0.4724 -0.40%
2007-03-14 0 19.98 19.98 20.00 19.60 19.98 54,000 1,065,760 19.736 0.474 0.474 0.475 0.465 0.474 2,274,790 0.4685 0.30%
2007-03-13 0 19.92 19.92 20.20 19.90 19.90 4,516 89,997 19.928 0.473 0.473 0.480 0.472 0.472 190,240 0.4731 -2.59%
2007-03-12 0 20.45 20.35 20.45 20.20 20.45 40,369 820,080 20.315 0.485 0.483 0.485 0.480 0.485 1,700,574 0.4822 2.25%
2007-03-09 0 20.00 20.00 20.10 19.30 20.00 515,000 10,217,340 19.839 0.475 0.475 0.477 0.458 0.475 21,694,760 0.4710 2.56%
2007-03-08 0 19.50 19.22 19.50 - - 0 0 - 0.463 0.456 0.463 - - 0 - 0.00%
2007-03-07 0 19.50 19.32 19.50 19.56 19.58 301,000 5,869,660 19.501 0.463 0.459 0.463 0.464 0.465 12,679,850 0.4629 -0.51%
2007-03-06 0 19.60 19.22 19.68 19.22 19.60 55,000 1,071,380 19.480 0.465 0.456 0.467 0.456 0.465 2,316,916 0.4624 2.30%
2007-03-05 0 19.16 - 19.38 19.16 19.56 310,000 5,952,400 19.201 0.455 - 0.460 0.455 0.464 13,058,982 0.4558 -2.04%
2007-03-02 0 19.56 19.20 19.80 19.10 19.56 810,000 15,408,720 19.023 0.464 0.456 0.470 0.453 0.464 34,121,855 0.4516 1.87%
2007-03-01 0 19.20 19.08 19.30 19.02 19.20 58,831 1,128,332 19.179 0.456 0.453 0.458 0.452 0.456 2,478,300 0.4553 -1.03%
2007-02-28 0 19.40 19.00 19.40 19.20 19.46 54,000 1,043,000 19.315 0.461 0.451 0.461 0.456 0.462 2,274,790 0.4585 -0.61%
2007-02-27 0 19.52 19.52 19.68 19.48 19.52 147,400 2,875,094 19.505 0.463 0.463 0.467 0.462 0.463 6,209,335 0.4630 0.00%
2007-02-26 0 19.52 19.52 19.80 19.44 19.52 50,000 974,600 19.492 0.463 0.463 0.470 0.461 0.463 2,106,287 0.4627 -1.41%
2007-02-23 0 19.80 19.70 19.90 19.54 19.88 106,000 2,091,400 19.730 0.470 0.468 0.472 0.464 0.472 4,465,329 0.4684 1.33%
2007-02-22 0 19.54 19.54 19.64 19.44 19.54 38,000 742,320 19.535 0.464 0.464 0.466 0.461 0.464 1,600,778 0.4637 -0.20%
2007-02-21 0 19.58 19.58 19.62 19.50 19.64 135,900 2,662,478 19.591 0.465 0.465 0.466 0.463 0.466 5,724,889 0.4651 -0.31%
2007-02-16 0 19.64 19.50 19.64 19.42 19.64 24,000 468,120 19.505 0.466 0.463 0.466 0.461 0.466 1,011,018 0.4630 -0.10%
2007-02-15 0 19.66 19.50 19.66 19.66 19.66 10,000 196,600 19.660 0.467 0.463 0.467 0.467 0.467 421,257 0.4667 -0.20%
2007-02-14 0 19.70 19.40 19.70 19.40 19.70 43,296 845,559 19.530 0.468 0.461 0.468 0.461 0.468 1,823,876 0.4636 1.03%
2007-02-13 0 19.50 19.40 19.50 19.50 19.62 44,000 861,400 19.577 0.463 0.461 0.463 0.463 0.466 1,853,533 0.4647 -2.01%
2007-02-12 0 19.90 19.70 19.90 19.50 20.20 93,000 1,833,200 19.712 0.472 0.468 0.472 0.463 0.480 3,917,694 0.4679 1.02%
2007-02-09 0 19.70 19.50 19.70 19.40 19.70 140,800 2,750,600 19.536 0.468 0.463 0.468 0.461 0.468 5,931,305 0.4637 -0.51%
2007-02-08 0 19.80 19.64 19.80 19.66 19.88 62,000 1,222,800 19.723 0.470 0.466 0.470 0.467 0.472 2,611,796 0.4682 -0.50%
2007-02-07 0 19.90 19.86 19.96 19.90 20.25 9,000 180,320 20.036 0.472 0.471 0.474 0.472 0.481 379,132 0.4756 0.20%
2007-02-06 0 19.86 19.58 19.86 19.62 19.88 138,153 2,740,408 19.836 0.471 0.465 0.471 0.466 0.472 5,819,798 0.4709 -0.20%
2007-02-05 0 19.90 19.64 19.90 19.64 19.90 110,000 2,181,360 19.831 0.472 0.466 0.472 0.466 0.472 4,633,832 0.4707 0.00%
2007-02-02 0 19.90 19.80 19.90 19.70 19.90 27,400 542,900 19.814 0.472 0.470 0.472 0.468 0.472 1,154,245 0.4704 0.00%
2007-02-01 0 19.90 19.90 19.92 19.70 19.96 70,000 1,392,560 19.894 0.472 0.472 0.473 0.468 0.474 2,948,802 0.4722 -0.30%
2007-01-31 0 19.96 19.92 19.96 19.80 19.98 47,000 933,760 19.867 0.474 0.473 0.474 0.470 0.474 1,979,910 0.4716 -0.10%
2007-01-30 0 19.98 19.90 19.98 19.90 20.00 76,000 1,518,040 19.974 0.474 0.472 0.474 0.472 0.475 3,201,557 0.4742 0.30%
2007-01-29 0 19.92 19.70 19.92 19.70 20.00 49,000 976,200 19.922 0.473 0.468 0.473 0.468 0.475 2,064,162 0.4729 -0.10%
2007-01-26 0 19.94 19.66 19.94 19.70 20.00 219,000 4,345,420 19.842 0.473 0.467 0.473 0.468 0.475 9,225,539 0.4710 -0.30%
2007-01-25 0 20.00 19.90 20.00 19.86 20.00 87,000 1,735,960 19.954 0.475 0.472 0.475 0.471 0.475 3,664,940 0.4737 0.10%
2007-01-24 0 19.98 19.80 20.05 19.80 20.15 143,000 2,856,840 19.978 0.474 0.470 0.476 0.470 0.478 6,023,982 0.4742 0.00%
2007-01-23 0 19.98 19.98 20.05 19.70 20.00 92,000 1,823,680 19.823 0.474 0.474 0.476 0.468 0.475 3,875,569 0.4706 -1.09%
2007-01-22 0 20.20 19.82 20.20 19.84 20.40 67,613 1,364,788 20.185 0.480 0.470 0.480 0.471 0.484 2,848,248 0.4792 0.75%
2007-01-19 0 20.05 20.00 20.05 19.90 20.05 68,000 1,358,960 19.985 0.476 0.475 0.476 0.472 0.476 2,864,551 0.4744 0.35%
2007-01-18 0 19.98 19.94 19.98 19.94 20.00 30,000 598,780 19.959 0.474 0.473 0.474 0.473 0.475 1,263,772 0.4738 -0.10%
2007-01-17 0 20.00 19.74 20.30 19.70 20.40 70,000 1,410,800 20.154 0.475 0.469 0.482 0.468 0.484 2,948,802 0.4784 0.00%
2007-01-16 0 20.00 - 20.40 20.00 20.40 60,000 1,206,700 20.112 0.475 - 0.484 0.475 0.484 2,527,545 0.4774 -2.91%
2007-01-15 0 20.60 20.00 20.60 20.00 21.00 221,000 4,503,400 20.377 0.489 0.475 0.489 0.475 0.499 9,309,790 0.4837 3.00%
2007-01-12 0 20.00 19.80 20.00 19.54 20.00 102,100 2,034,240 19.924 0.475 0.470 0.475 0.464 0.475 4,301,039 0.4730 0.00%
2007-01-11 0 20.00 19.98 20.10 19.90 20.10 88,077 1,759,880 19.981 0.475 0.474 0.477 0.472 0.477 3,710,309 0.4743 0.30%
2007-01-10 0 19.94 19.70 19.94 - - 1,600 30,400 19.000 0.473 0.468 0.473 - - 67,401 0.4510 -0.30%
2007-01-09 0 20.00 19.50 20.00 19.50 20.00 72,000 1,424,520 19.785 0.475 0.463 0.475 0.463 0.475 3,033,054 0.4697 1.01%
2007-01-08 0 19.80 19.74 19.80 19.70 19.80 21,000 415,180 19.770 0.470 0.469 0.470 0.468 0.470 884,641 0.4693 -1.00%
2007-01-05 0 20.00 19.90 20.10 19.80 20.00 39,000 779,120 19.977 0.475 0.472 0.477 0.470 0.475 1,642,904 0.4742 0.00%
2007-01-04 0 20.00 19.84 20.00 19.90 20.10 150,800 3,016,444 20.003 0.475 0.471 0.475 0.472 0.477 6,352,563 0.4748 0.00%
2007-01-03 0 20.00 19.80 20.00 19.70 20.30 194,200 3,887,720 20.019 0.475 0.470 0.475 0.468 0.482 8,180,820 0.4752 -2.44%
2007-01-02 0 20.50 20.40 20.50 20.40 20.90 191,289 3,939,325 20.594 0.487 0.484 0.487 0.484 0.496 8,058,192 0.4889 -2.38%
2006-12-29 0 21.00 20.80 21.20 20.60 21.30 188,000 3,940,800 20.962 0.499 0.494 0.503 0.489 0.506 7,919,640 0.4976 0.72%
2006-12-28 0 20.85 20.40 20.90 20.70 21.10 32,095 669,648 20.865 0.495 0.484 0.496 0.491 0.501 1,352,026 0.4953 -0.71%
2006-12-27 0 21.00 20.80 21.00 20.80 21.10 25,663 538,933 21.000 0.499 0.494 0.499 0.494 0.501 1,081,073 0.4985 -1.64%
2006-12-22 0 21.35 21.05 21.35 21.10 21.40 30,252 640,439 21.170 0.507 0.500 0.507 0.501 0.508 1,274,388 0.5025 -0.23%
2006-12-21 0 21.40 21.20 21.40 21.40 21.60 31,000 665,600 21.471 0.508 0.503 0.508 0.508 0.513 1,305,898 0.5097 0.00%
2006-12-20 0 21.40 21.20 21.40 21.05 21.45 43,000 917,800 21.344 0.508 0.503 0.508 0.500 0.509 1,811,407 0.5067 -0.47%
2006-12-19 0 21.50 21.35 21.50 21.20 21.60 71,000 1,527,300 21.511 0.510 0.507 0.510 0.503 0.513 2,990,928 0.5106 0.00%
2006-12-18 0 21.50 21.25 21.50 21.20 21.60 45,600 979,180 21.473 0.510 0.504 0.510 0.503 0.513 1,920,934 0.5097 0.00%
2006-12-15 0 21.50 21.20 21.50 21.50 21.70 143,000 3,080,400 21.541 0.510 0.503 0.510 0.510 0.515 6,023,982 0.5114 -0.46%
2006-12-14 0 21.60 21.10 21.60 20.70 21.60 60,161 1,286,249 21.380 0.513 0.501 0.513 0.491 0.513 2,534,327 0.5075 0.70%
2006-12-13 0 21.45 21.00 21.55 21.00 21.65 70,800 1,518,940 21.454 0.509 0.499 0.512 0.499 0.514 2,982,503 0.5093 -0.46%
2006-12-12 0 21.55 21.35 21.60 21.35 21.60 22,000 471,000 21.409 0.512 0.507 0.513 0.507 0.513 926,766 0.5082 -0.69%
2006-12-11 0 21.70 21.40 21.80 21.50 21.70 46,200 995,510 21.548 0.515 0.508 0.517 0.510 0.515 1,946,210 0.5115 -0.46%
2006-12-08 0 21.80 21.60 21.85 21.40 21.85 54,000 1,169,500 21.657 0.517 0.513 0.519 0.508 0.519 2,274,790 0.5141 -0.23%
2006-12-07 0 21.85 21.50 21.85 21.60 21.95 56,800 1,231,740 21.686 0.519 0.510 0.519 0.513 0.521 2,392,742 0.5148 -0.68%
2006-12-06 0 22.00 21.70 22.00 21.60 22.00 79,800 1,747,040 21.893 0.522 0.515 0.522 0.513 0.522 3,361,635 0.5197 0.46%
2006-12-05 0 21.90 21.55 21.90 20.90 21.90 100,000 2,158,650 21.587 0.520 0.512 0.520 0.496 0.520 4,212,575 0.5124 0.00%
2006-12-04 0 21.90 21.65 21.90 - - 460 9,844 21.400 0.520 0.514 0.520 - - 19,378 0.5080 -0.45%
2006-12-01 0 22.00 21.70 22.00 21.75 22.10 76,400 1,664,370 21.785 0.522 0.515 0.522 0.516 0.525 3,218,407 0.5171 0.00%
2006-11-30 0 22.00 21.90 22.00 22.00 22.00 10,000 219,150 21.915 0.522 0.520 0.522 0.522 0.522 421,257 0.5202 0.00%
2006-11-29 0 22.00 21.60 22.10 21.80 22.20 46,000 1,010,300 21.963 0.522 0.513 0.525 0.517 0.527 1,937,784 0.5214 0.92%
2006-11-28 0 21.80 21.75 21.80 21.55 21.80 71,473 1,553,175 21.731 0.517 0.516 0.517 0.512 0.517 3,010,854 0.5159 -2.46%
2006-11-27 0 22.35 21.70 22.45 21.80 22.35 122,644 2,699,578 22.011 0.531 0.515 0.533 0.517 0.531 5,166,470 0.5225 -0.67%
2006-11-24 0 22.50 22.30 22.50 22.40 22.50 5,877 131,276 22.337 0.534 0.529 0.534 0.532 0.534 247,573 0.5303 0.45%
2006-11-23 0 22.40 22.30 22.60 22.40 22.70 59,810 1,349,242 22.559 0.532 0.529 0.536 0.532 0.539 2,519,541 0.5355 -0.88%
2006-11-22 0 22.60 22.40 22.60 22.50 22.60 84,972 1,911,558 22.496 0.536 0.532 0.536 0.534 0.536 3,579,509 0.5340 0.44%
2006-11-21 0 22.50 22.50 22.65 22.40 22.50 71,400 1,605,880 22.491 0.534 0.534 0.538 0.532 0.534 3,007,778 0.5339 0.00%
2006-11-20 0 22.50 22.30 22.50 22.50 22.70 6,000 135,800 22.633 0.534 0.529 0.534 0.534 0.539 252,754 0.5373 0.00%
2006-11-17 0 22.50 22.50 22.60 22.30 22.60 88,800 1,991,360 22.425 0.534 0.534 0.536 0.529 0.536 3,740,766 0.5323 -0.44%
2006-11-16 0 22.60 22.40 22.70 22.30 22.70 39,398 887,256 22.520 0.536 0.532 0.539 0.529 0.539 1,659,670 0.5346 -0.44%
2006-11-15 0 22.70 22.50 22.70 22.45 22.95 34,000 773,300 22.744 0.539 0.534 0.539 0.533 0.545 1,432,275 0.5399 0.44%
2006-11-14 0 22.60 22.60 22.80 22.40 22.80 88,000 1,985,600 22.564 0.536 0.536 0.541 0.532 0.541 3,707,066 0.5356 0.44%
2006-11-13 0 22.50 22.40 22.90 22.50 22.90 67,946 1,543,661 22.719 0.534 0.532 0.544 0.534 0.544 2,862,276 0.5393 -0.88%
2006-11-10 0 22.70 22.70 23.20 22.60 23.30 215,200 4,941,200 22.961 0.539 0.539 0.551 0.536 0.553 9,065,461 0.5451 0.00%
2006-11-09 0 22.70 22.60 22.90 22.25 23.00 259,200 5,907,370 22.791 0.539 0.536 0.544 0.528 0.546 10,918,994 0.5410 2.02%
2006-11-08 0 22.25 22.25 22.55 22.10 22.70 168,440 3,777,926 22.429 0.528 0.528 0.535 0.525 0.539 7,095,661 0.5324 0.23%
2006-11-07 0 22.20 22.20 22.30 22.20 22.40 205,400 4,580,076 22.298 0.527 0.527 0.529 0.527 0.532 8,652,628 0.5293 -0.89%
2006-11-06 0 22.40 22.30 22.50 22.40 22.70 47,800 1,071,860 22.424 0.532 0.529 0.534 0.532 0.539 2,013,611 0.5323 -0.44%
2006-11-03 0 22.50 22.35 22.50 22.30 22.80 42,600 956,120 22.444 0.534 0.531 0.534 0.529 0.541 1,794,557 0.5328 0.90%
2006-11-02 0 22.30 22.30 22.50 22.30 22.80 41,900 939,145 22.414 0.529 0.529 0.534 0.529 0.541 1,765,069 0.5321 -1.11%
2006-11-01 0 22.55 22.20 22.55 22.30 22.70 39,400 889,400 22.574 0.535 0.527 0.535 0.529 0.539 1,659,754 0.5359 0.22%
2006-10-31 0 22.50 22.00 22.50 21.80 22.50 52,270 1,161,140 22.214 0.534 0.522 0.534 0.517 0.534 2,201,913 0.5273 0.90%
2006-10-27 0 22.30 22.10 22.30 22.10 22.55 32,000 709,500 22.172 0.529 0.525 0.529 0.525 0.535 1,348,024 0.5263 -1.11%
2006-10-26 0 22.55 22.55 22.90 22.55 23.00 155,071 3,551,230 22.901 0.535 0.535 0.544 0.535 0.546 6,532,482 0.5436 0.22%
2006-10-25 0 22.50 22.35 22.60 22.30 22.60 102,352 2,304,324 22.514 0.534 0.531 0.536 0.529 0.536 4,311,654 0.5344 -0.22%
2006-10-24 0 22.55 22.30 22.55 22.10 22.60 57,000 1,282,200 22.495 0.535 0.529 0.535 0.525 0.536 2,401,168 0.5340 -0.22%
2006-10-23 0 22.60 22.50 22.70 22.50 22.90 263,440 5,970,248 22.663 0.536 0.534 0.539 0.534 0.544 11,097,607 0.5380 0.00%
2006-10-20 0 22.60 22.20 22.60 22.50 22.60 109,000 2,458,900 22.559 0.536 0.527 0.536 0.534 0.536 4,591,706 0.5355 1.35%
2006-10-19 0 22.30 22.20 22.40 22.10 22.45 172,291 3,829,973 22.230 0.529 0.527 0.532 0.525 0.533 7,257,887 0.5277 0.68%
2006-10-18 0 22.25 22.10 22.30 22.00 22.30 137,200 3,044,060 22.187 0.526 0.522 0.527 0.520 0.527 5,805,746 0.5243 0.68%
2006-10-17 0 22.10 22.05 22.15 21.60 22.50 155,800 3,435,320 22.050 0.522 0.521 0.523 0.510 0.532 6,592,822 0.5211 -1.78%
2006-10-16 0 22.50 22.50 22.60 22.50 23.00 98,578 2,236,560 22.688 0.532 0.532 0.534 0.532 0.544 4,171,420 0.5362 -0.44%
2006-10-13 0 22.60 22.50 22.60 22.60 22.60 11,000 247,000 22.455 0.534 0.532 0.534 0.534 0.534 465,475 0.5306 0.00%
2006-10-12 0 22.60 22.50 22.80 22.50 23.10 114,000 2,607,550 22.873 0.534 0.532 0.539 0.532 0.546 4,824,016 0.5405 -0.88%
2006-10-11 0 22.80 22.70 23.00 22.00 23.50 516,491 11,753,760 22.757 0.539 0.536 0.544 0.520 0.555 21,855,798 0.5378 3.17%
2006-10-10 0 22.10 21.65 22.30 22.10 22.40 91,931 2,042,062 22.213 0.522 0.512 0.527 0.522 0.529 3,890,146 0.5249 0.45%
2006-10-09 0 22.00 22.00 22.05 21.60 22.30 40,234 883,188 21.951 0.520 0.520 0.521 0.510 0.527 1,702,539 0.5187 -2.22%
2006-10-06 0 22.50 22.00 22.50 21.80 22.50 187,520 4,135,436 22.053 0.532 0.520 0.532 0.515 0.532 7,935,083 0.5212 -1.75%
2006-10-05 1 - - - - - 0 0 - 0.541 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 0.541 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 0.541 - - - - 0 - 0.00%
2006-09-29 0 22.90 22.70 22.90 22.40 23.00 710,384 16,102,078 22.667 0.541 0.536 0.541 0.529 0.544 30,060,560 0.5357 1.78%
2006-09-28 0 22.50 22.40 22.60 22.50 22.80 59,780 1,349,674 22.577 0.532 0.529 0.534 0.532 0.539 2,529,646 0.5335 -0.22%
2006-09-27 0 22.55 22.45 22.60 22.40 23.00 72,000 1,624,250 22.559 0.533 0.531 0.534 0.529 0.544 3,046,747 0.5331 -0.22%
2006-09-26 0 22.60 22.45 22.60 22.20 22.80 279,600 6,328,280 22.633 0.534 0.531 0.534 0.525 0.539 11,831,534 0.5349 0.67%
2006-09-25 0 22.45 22.00 22.55 21.80 22.70 270,560 6,051,322 22.366 0.531 0.520 0.533 0.515 0.536 11,448,998 0.5285 2.98%
2006-09-22 0 21.80 21.50 21.85 21.50 21.90 195,800 4,262,830 21.771 0.515 0.508 0.516 0.508 0.518 8,285,459 0.5145 0.46%
2006-09-21 0 21.70 21.70 21.75 21.60 21.75 93,421 2,025,939 21.686 0.513 0.513 0.514 0.510 0.514 3,953,197 0.5125 0.00%
2006-09-20 0 21.70 21.80 21.90 21.50 21.90 102,000 2,215,500 21.721 0.513 0.515 0.518 0.508 0.518 4,316,225 0.5133 0.00%
2006-09-19 0 21.70 21.60 21.70 21.20 21.70 290,216 6,255,682 21.555 0.513 0.510 0.513 0.501 0.513 12,280,760 0.5094 2.12%
2006-09-18 0 21.25 21.15 21.30 21.00 21.25 187,400 3,944,080 21.046 0.502 0.500 0.503 0.496 0.502 7,930,006 0.4974 0.71%
2006-09-15 0 21.10 21.00 21.10 20.85 21.20 1,246,390 26,295,579 21.097 0.499 0.496 0.499 0.493 0.501 52,742,153 0.4986 -0.47%
2006-09-14 0 21.20 21.20 21.30 20.90 21.30 247,600 5,204,830 21.021 0.501 0.501 0.503 0.494 0.503 10,477,425 0.4968 1.19%
2006-09-13 0 20.95 20.80 21.00 20.80 21.20 148,060 3,112,542 21.022 0.495 0.492 0.496 0.492 0.501 6,265,297 0.4968 0.72%
2006-09-12 0 20.80 20.60 20.80 20.40 21.00 1,150,000 23,465,000 20.404 0.492 0.487 0.492 0.482 0.496 48,663,321 0.4822 1.96%
2006-09-11 0 20.40 20.40 20.45 20.20 20.40 145,748 2,966,637 20.355 0.482 0.482 0.483 0.477 0.482 6,167,462 0.4810 0.00%
2006-09-08 0 20.40 20.40 20.50 19.90 20.40 168,000 3,402,400 20.252 0.482 0.482 0.484 0.470 0.482 7,109,076 0.4786 2.51%
2006-09-07 0 19.90 19.80 20.00 19.90 19.90 15,000 297,900 19.860 0.470 0.468 0.473 0.470 0.470 634,739 0.4693 -1.00%
2006-09-06 0 20.10 20.05 20.10 19.90 20.20 91,683 1,842,472 20.096 0.475 0.474 0.475 0.470 0.477 3,879,652 0.4749 0.25%
2006-09-05 0 20.05 19.90 20.05 20.00 20.15 46,528 932,454 20.041 0.474 0.470 0.474 0.473 0.476 1,968,876 0.4736 -0.50%
2006-09-04 0 20.15 19.96 20.35 19.76 20.35 115,000 2,300,830 20.007 0.476 0.472 0.481 0.467 0.481 4,866,332 0.4728 1.15%
2006-09-01 0 19.92 19.86 19.92 19.86 19.96 17,000 338,260 19.898 0.471 0.469 0.471 0.469 0.472 719,371 0.4702 0.00%
2006-08-31 0 19.92 19.84 19.94 19.80 19.92 109,563 2,178,955 19.888 0.471 0.469 0.471 0.468 0.471 4,636,260 0.4700 0.20%
2006-08-30 0 19.88 19.40 19.88 19.88 19.88 6,000 119,280 19.880 0.470 0.458 0.470 0.470 0.470 253,896 0.4698 -0.10%
2006-08-29 0 19.90 19.60 19.90 19.80 19.90 72,320 1,434,496 19.835 0.470 0.463 0.470 0.468 0.470 3,060,288 0.4687 0.00%
2006-08-28 0 19.90 19.50 19.90 19.80 19.94 92,056 1,827,212 19.849 0.470 0.461 0.470 0.468 0.471 3,895,435 0.4691 0.00%
2006-08-25 0 19.90 19.50 19.90 19.86 20.00 63,400 1,262,160 19.908 0.470 0.461 0.470 0.469 0.473 2,682,830 0.4705 -0.40%
2006-08-24 0 19.98 - 19.98 - - 50,000 996,100 19.922 0.472 - 0.472 - - 2,115,797 0.4708 0.00%
2006-08-23 0 19.98 19.60 20.00 - - 0 0 - 0.472 0.463 0.473 - - 0 - 0.00%
2006-08-22 0 19.98 19.80 20.00 19.80 19.98 63,572 1,266,191 19.917 0.472 0.468 0.473 0.468 0.472 2,690,108 0.4707 0.91%
2006-08-21 0 19.80 19.60 19.80 19.60 19.90 81,100 1,605,140 19.792 0.468 0.463 0.468 0.463 0.470 3,431,822 0.4677 -1.00%
2006-08-18 0 20.00 19.70 20.00 19.88 20.00 32,600 648,860 19.904 0.473 0.466 0.473 0.470 0.473 1,379,499 0.4704 0.50%
2006-08-17 0 19.90 19.60 20.00 19.90 20.20 75,400 1,516,440 20.112 0.470 0.463 0.473 0.470 0.477 3,190,621 0.4753 -1.97%
2006-08-16 0 20.30 20.00 20.35 19.96 20.35 147,630 2,984,530 20.216 0.480 0.473 0.481 0.472 0.481 6,247,101 0.4777 0.25%
2006-08-15 0 20.25 20.20 20.25 20.25 20.45 74,194 1,506,780 20.309 0.479 0.477 0.479 0.479 0.483 3,139,588 0.4799 -0.25%
2006-08-14 0 20.30 20.00 20.30 20.10 20.40 147,672 2,991,765 20.260 0.480 0.473 0.480 0.475 0.482 6,248,878 0.4788 0.00%
2006-08-11 0 20.30 20.10 20.35 19.80 20.40 228,452 4,580,385 20.050 0.480 0.475 0.481 0.468 0.482 9,667,159 0.4738 2.53%
2006-08-10 0 19.80 19.80 19.84 19.00 19.80 136,600 2,665,440 19.513 0.468 0.468 0.469 0.449 0.468 5,780,356 0.4611 4.76%
2006-08-09 0 18.90 18.80 18.98 18.90 19.08 178,000 3,380,640 18.992 0.447 0.444 0.449 0.447 0.451 7,532,236 0.4488 -0.53%
2006-08-08 0 19.00 - 19.00 18.96 19.00 253,000 4,805,980 18.996 0.449 - 0.449 0.448 0.449 10,705,931 0.4489 0.00%
2006-08-07 0 19.00 18.90 19.00 18.98 19.00 102,580 1,947,714 18.987 0.449 0.447 0.449 0.449 0.449 4,340,768 0.4487 0.11%
2006-08-04 0 18.98 18.80 18.98 18.96 19.00 84,000 1,593,840 18.974 0.449 0.444 0.449 0.448 0.449 3,554,538 0.4484 0.00%
2006-08-03 0 18.98 18.96 18.98 18.96 19.00 123,452 2,343,516 18.983 0.449 0.448 0.449 0.448 0.449 5,223,986 0.4486 -0.11%
2006-08-02 0 19.00 18.90 19.00 18.68 19.02 204,580 3,878,049 18.956 0.449 0.447 0.449 0.441 0.449 8,656,993 0.4480 0.00%
2006-08-01 0 19.00 18.80 19.00 18.90 19.20 134,000 2,546,680 19.005 0.449 0.444 0.449 0.447 0.454 5,670,335 0.4491 -1.04%
2006-07-31 0 19.20 19.10 19.30 18.60 19.20 311,200 5,885,300 18.912 0.454 0.451 0.456 0.440 0.454 13,168,718 0.4469 1.05%
2006-07-28 0 19.00 19.00 19.20 18.80 19.50 242,400 4,603,960 18.993 0.449 0.449 0.454 0.444 0.461 10,257,382 0.4488 -3.55%
2006-07-27 0 19.70 19.50 19.70 19.70 19.78 31,000 611,470 19.725 0.466 0.461 0.466 0.466 0.467 1,311,794 0.4661 -0.40%
2006-07-26 0 19.78 19.40 19.78 19.70 19.80 71,200 1,407,480 19.768 0.467 0.458 0.467 0.466 0.468 3,012,894 0.4672 0.00%
2006-07-25 0 19.78 19.50 19.78 19.78 19.90 60,000 1,188,600 19.810 0.467 0.461 0.467 0.467 0.470 2,538,956 0.4681 0.41%
2006-07-24 0 19.70 19.50 19.70 - - 0 0 - 0.466 0.461 0.466 - - 0 - 0.00%
2006-07-21 0 19.70 19.70 19.95 19.50 19.70 53,800 1,057,550 19.657 0.466 0.466 0.471 0.461 0.466 2,276,597 0.4645 -1.50%
2006-07-20 0 20.00 19.95 20.00 19.90 20.00 145,000 2,894,850 19.964 0.473 0.471 0.473 0.470 0.473 6,135,810 0.4718 0.00%
2006-07-19 0 20.00 19.90 20.00 19.90 20.00 218,400 4,350,480 19.920 0.473 0.470 0.473 0.470 0.473 9,241,799 0.4707 0.76%
2006-07-18 0 19.85 19.85 20.00 19.80 19.95 164,000 3,260,200 19.879 0.469 0.469 0.473 0.468 0.471 6,939,813 0.4698 1.79%
2006-07-17 0 19.50 19.45 19.65 19.40 19.60 192,000 3,746,000 19.510 0.461 0.460 0.464 0.458 0.463 8,124,659 0.4611 -0.51%
2006-07-14 0 19.60 19.55 19.65 19.50 19.60 344,600 6,723,350 19.511 0.463 0.462 0.464 0.461 0.463 14,582,070 0.4611 0.00%
2006-07-13 0 19.60 19.60 19.65 19.50 19.60 148,160 2,898,572 19.564 0.463 0.463 0.464 0.461 0.463 6,269,528 0.4623 0.00%
2006-07-12 0 19.60 19.50 19.60 19.50 19.80 70,400 1,379,960 19.602 0.463 0.461 0.463 0.461 0.468 2,979,042 0.4632 -1.01%
2006-07-11 0 19.80 19.70 19.90 19.60 19.90 80,000 1,584,000 19.800 0.468 0.466 0.470 0.463 0.470 3,385,274 0.4679 1.02%
2006-07-10 0 19.60 19.60 19.90 19.60 19.70 36,000 706,200 19.617 0.463 0.463 0.470 0.463 0.466 1,523,374 0.4636 -2.73%
2006-07-07 0 20.15 19.95 20.15 20.00 20.15 51,200 1,024,100 20.002 0.476 0.471 0.476 0.473 0.476 2,166,576 0.4727 0.00%
2006-07-06 0 20.15 20.00 20.20 20.00 20.25 77,200 1,545,840 20.024 0.476 0.473 0.477 0.473 0.479 3,266,790 0.4732 0.75%
2006-07-05 0 20.00 19.80 20.20 20.00 20.00 49,073 981,245 19.996 0.473 0.468 0.477 0.473 0.473 2,076,570 0.4725 -1.96%
2006-07-04 0 20.40 20.40 20.50 20.20 20.50 334,400 6,779,300 20.273 0.482 0.482 0.484 0.477 0.484 14,150,447 0.4791 0.00%
2006-07-03 0 20.40 20.30 20.40 20.40 20.60 505,000 10,364,000 20.523 0.482 0.480 0.482 0.482 0.487 21,369,545 0.4850 0.00%
2006-06-30 0 20.40 20.40 20.60 20.40 20.80 299,161 6,161,068 20.594 0.482 0.482 0.487 0.482 0.492 12,659,276 0.4867 2.77%
2006-06-29 0 19.85 19.40 19.90 19.65 20.00 187,000 3,696,450 19.767 0.469 0.458 0.470 0.464 0.473 7,913,079 0.4671 1.28%
2006-06-28 0 19.60 19.60 19.80 19.30 19.85 171,000 3,340,800 19.537 0.463 0.463 0.468 0.456 0.469 7,236,024 0.4617 -2.00%
2006-06-27 0 20.00 19.85 20.00 19.85 20.60 198,491 4,028,517 20.296 0.473 0.469 0.473 0.469 0.487 8,399,331 0.4796 0.76%
2006-06-26 0 19.85 19.80 19.85 19.30 19.95 530,000 10,382,600 19.590 0.469 0.468 0.469 0.456 0.471 22,427,444 0.4629 2.32%
2006-06-23 0 19.40 19.30 19.40 18.95 19.40 353,000 6,735,900 19.082 0.458 0.456 0.458 0.448 0.458 14,937,524 0.4509 2.11%
2006-06-22 0 19.00 18.70 19.00 18.80 19.05 337,052 6,379,720 18.928 0.449 0.442 0.449 0.444 0.450 14,262,669 0.4473 1.88%
2006-06-21 0 18.65 18.60 18.65 18.60 18.70 161,600 3,017,520 18.673 0.441 0.440 0.441 0.440 0.442 6,838,254 0.4413 1.08%
2006-06-20 0 18.45 18.45 18.60 17.90 18.70 242,200 4,489,640 18.537 0.436 0.436 0.440 0.423 0.442 10,248,919 0.4381 4.53%
2006-06-19 1 - - - - - 0 0 - 0.417 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 0.417 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 0.417 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 0.417 - - - - 0 - 0.00%
2006-06-13 0 17.65 17.60 17.70 17.50 18.15 180,000 3,214,900 17.861 0.417 0.416 0.418 0.414 0.429 7,616,868 0.4221 -5.61%
2006-06-12 0 18.70 18.50 18.75 18.50 18.80 84,000 1,572,200 18.717 0.442 0.437 0.443 0.437 0.444 3,554,538 0.4423 1.08%
2006-06-09 0 18.50 18.35 18.55 18.30 18.55 170,020 3,134,232 18.434 0.437 0.434 0.438 0.432 0.438 7,194,555 0.4356 1.09%
2006-06-08 0 18.30 18.00 18.25 17.55 18.30 237,452 4,292,041 18.075 0.432 0.425 0.431 0.415 0.432 10,048,002 0.4272 -2.40%
2006-06-07 0 18.75 18.65 18.85 18.75 18.90 92,000 1,732,100 18.827 0.443 0.441 0.445 0.443 0.447 3,893,066 0.4449 -1.06%
2006-06-06 0 18.95 18.90 18.95 18.55 19.00 71,400 1,348,390 18.885 0.448 0.447 0.448 0.438 0.449 3,021,357 0.4463 -0.26%
2006-06-05 0 19.00 18.90 19.10 19.00 19.20 173,000 3,297,550 19.061 0.449 0.447 0.451 0.449 0.454 7,320,656 0.4504 1.06%
2006-06-02 0 18.80 18.70 18.80 18.60 19.00 58,000 1,095,800 18.893 0.444 0.442 0.444 0.440 0.449 2,454,324 0.4465 -1.05%
2006-06-01 0 19.00 18.70 19.10 18.90 19.25 194,000 3,692,600 19.034 0.449 0.442 0.451 0.447 0.455 8,209,291 0.4498 0.53%
2006-05-30 0 18.90 18.80 18.90 18.70 18.90 272,132 5,108,368 18.772 0.447 0.444 0.447 0.442 0.447 11,515,519 0.4436 0.00%
2006-05-29 0 18.90 18.85 18.95 18.75 19.10 222,000 4,212,300 18.974 0.447 0.445 0.448 0.443 0.451 9,394,137 0.4484 1.61%
2006-05-26 0 18.60 18.55 18.60 18.40 18.80 315,973 5,877,706 18.602 0.440 0.438 0.440 0.435 0.444 13,370,692 0.4396 2.48%
2006-05-25 0 18.15 18.10 18.15 17.80 18.70 287,894 5,201,820 18.069 0.429 0.428 0.429 0.421 0.442 12,182,503 0.4270 -3.71%
2006-05-24 0 18.85 18.80 19.00 18.60 19.05 112,698 2,128,660 18.888 0.445 0.444 0.449 0.440 0.450 4,768,921 0.4464 -0.26%
2006-05-23 0 18.90 18.90 18.95 18.15 18.90 587,120 10,816,764 18.423 0.447 0.447 0.448 0.429 0.447 24,844,530 0.4354 0.00%
2006-05-22 0 18.90 18.90 19.20 18.60 19.55 493,020 9,372,912 19.011 0.447 0.447 0.454 0.440 0.462 20,862,600 0.4493 -5.03%
2006-05-19 0 19.90 19.65 20.10 19.80 20.30 339,600 6,821,450 20.087 0.470 0.464 0.475 0.468 0.480 14,370,490 0.4747 -0.25%
2006-05-18 0 19.95 19.80 20.00 19.80 21.00 441,572 8,855,876 20.055 0.471 0.468 0.473 0.468 0.496 18,685,530 0.4739 -8.70%
2006-05-17 1 - - - - - 0 0 - 0.516 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 0.516 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 0.516 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 0.516 - - - - 0 - 0.00%
2006-05-11 0 22.00 21.85 22.00 21.00 22.30 724,600 15,901,190 21.945 0.516 0.513 0.516 0.493 0.523 30,872,619 0.5151 4.51%
2006-05-10 0 21.05 21.00 21.25 20.50 21.20 473,000 9,847,400 20.819 0.494 0.493 0.499 0.481 0.498 20,152,841 0.4886 1.20%
2006-05-09 0 20.80 20.55 20.80 20.65 21.30 652,309 13,761,538 21.097 0.488 0.482 0.488 0.485 0.500 27,792,557 0.4952 -0.48%
2006-05-08 0 20.90 20.90 20.95 20.00 21.00 841,475 17,285,407 20.542 0.491 0.491 0.492 0.469 0.493 35,852,245 0.4821 4.50%
2006-05-04 0 20.00 19.90 20.05 19.50 20.05 463,836 9,226,178 19.891 0.469 0.467 0.471 0.458 0.471 19,762,396 0.4669 -0.25%
2006-05-03 0 20.05 19.85 20.10 19.10 20.20 1,237,200 24,581,770 19.869 0.471 0.466 0.472 0.448 0.474 52,712,675 0.4663 6.65%
2006-05-02 0 18.80 18.80 19.00 17.40 19.00 1,058,899 19,406,108 18.327 0.441 0.441 0.446 0.408 0.446 45,115,906 0.4301 7.74%
2006-04-28 0 17.45 17.40 17.50 16.15 17.50 382,000 6,521,110 17.071 0.410 0.408 0.411 0.379 0.411 16,275,656 0.4007 5.12%
2006-04-27 0 16.60 16.45 16.65 15.90 16.60 189,200 3,090,710 16.336 0.390 0.386 0.391 0.373 0.390 8,061,136 0.3834 3.75%
2006-04-26 0 16.00 16.00 16.10 15.90 16.10 141,452 2,265,396 16.015 0.376 0.376 0.378 0.373 0.378 6,026,765 0.3759 0.00%
2006-04-25 0 16.00 15.90 16.10 15.70 16.60 194,200 3,108,220 16.005 0.376 0.373 0.378 0.368 0.390 8,274,169 0.3757 -1.84%
2006-04-24 0 16.30 16.30 16.55 15.70 16.50 259,120 4,166,060 16.078 0.383 0.383 0.388 0.368 0.387 11,040,178 0.3774 0.62%
2006-04-21 0 16.20 16.20 16.35 16.10 16.60 235,356 3,860,777 16.404 0.380 0.380 0.384 0.378 0.390 10,027,679 0.3850 -4.14%
2006-04-20 0 16.90 16.85 17.00 16.75 17.50 301,986 5,141,978 17.027 0.397 0.395 0.399 0.393 0.411 12,866,545 0.3996 -1.74%
2006-04-19 0 17.20 17.15 17.25 16.50 17.40 723,852 12,240,143 16.910 0.404 0.403 0.405 0.387 0.408 30,840,749 0.3969 6.50%
2006-04-18 0 16.15 16.10 16.20 15.10 16.20 866,676 13,673,591 15.777 0.379 0.378 0.380 0.354 0.380 36,925,970 0.3703 6.60%
2006-04-13 0 15.15 15.15 15.25 14.80 15.30 859,166 12,994,187 15.124 0.356 0.356 0.358 0.347 0.359 36,605,996 0.3550 3.41%
2006-04-12 0 14.65 14.55 14.70 14.45 14.65 100,904 1,470,107 14.569 0.344 0.341 0.345 0.339 0.344 4,299,159 0.3420 0.69%
2006-04-11 0 14.55 14.55 14.70 14.40 14.60 209,000 3,034,950 14.521 0.341 0.341 0.345 0.338 0.343 8,904,744 0.3408 0.00%
2006-04-10 0 14.55 14.50 14.75 14.20 15.05 238,021 3,506,428 14.732 0.341 0.340 0.346 0.333 0.353 10,141,225 0.3458 4.30%
2006-04-07 1 - - - - - 0 0 - 0.327 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 0.327 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 0.327 - - - - 0 - 0.00%
2006-04-03 0 13.95 13.85 14.00 13.80 13.95 218,160 3,029,030 13.884 0.327 0.325 0.329 0.324 0.327 9,295,019 0.3259 0.00%
2006-03-31 0 13.95 13.90 14.00 13.85 14.00 252,400 3,508,830 13.902 0.327 0.326 0.329 0.325 0.329 10,753,863 0.3263 0.00%
2006-03-30 0 13.95 13.95 14.00 13.80 14.30 205,000 2,857,450 13.939 0.327 0.327 0.329 0.324 0.336 8,734,318 0.3272 -1.76%
2006-03-29 0 14.20 14.00 14.20 13.70 14.25 466,000 6,505,350 13.960 0.333 0.329 0.333 0.322 0.334 19,854,596 0.3276 -1.05%
2006-03-28 0 14.35 14.30 14.40 14.20 14.70 429,000 6,148,700 14.333 0.337 0.336 0.338 0.333 0.345 18,278,158 0.3364 -1.37%
2006-03-27 0 14.55 14.50 14.60 14.10 14.60 1,104,720 15,932,921 14.423 0.341 0.340 0.343 0.331 0.343 47,068,175 0.3385 5.43%
2006-03-24 0 13.80 13.75 13.80 12.20 15.00 2,436,515 33,078,373 13.576 0.324 0.323 0.324 0.286 0.352 103,811,205 0.3186 14.05%
2006-03-23 0 12.10 12.10 12.15 12.05 12.15 403,061 4,875,656 12.097 0.284 0.284 0.285 0.283 0.285 17,172,990 0.2839 0.83%
2006-03-22 0 12.00 12.00 12.10 11.90 12.10 712,751 8,552,674 12.000 0.282 0.282 0.284 0.279 0.284 30,367,775 0.2816 0.42%
2006-03-21 0 11.95 11.95 12.00 11.90 11.95 166,000 1,982,600 11.943 0.280 0.280 0.282 0.279 0.280 7,072,667 0.2803 -0.42%
2006-03-20 0 12.00 12.00 12.05 11.95 12.05 510,252 6,121,674 11.997 0.282 0.282 0.283 0.280 0.283 21,740,016 0.2816 0.00%
2006-03-17 0 12.00 11.95 12.00 11.95 12.00 74,200 893,360 12.040 0.282 0.280 0.282 0.280 0.282 3,161,397 0.2826 -0.41%
2006-03-16 0 12.05 11.95 12.05 12.00 12.10 408,800 4,916,560 12.027 0.283 0.280 0.283 0.282 0.284 17,417,508 0.2823 0.84%
2006-03-15 0 11.95 11.90 12.05 11.80 12.30 42,200 508,850 12.058 0.280 0.279 0.283 0.277 0.289 1,797,991 0.2830 0.42%
2006-03-14 0 11.90 11.90 11.95 11.85 11.90 22,400 265,880 11.870 0.279 0.279 0.280 0.278 0.279 954,384 0.2786 -0.42%
2006-03-13 0 11.95 11.90 11.95 11.85 11.95 35,600 422,780 11.876 0.280 0.279 0.280 0.278 0.280 1,516,789 0.2787 1.27%
2006-03-10 0 11.80 11.80 11.90 11.75 11.80 22,000 258,700 11.759 0.277 0.277 0.279 0.276 0.277 937,341 0.2760 0.85%
2006-03-09 0 11.70 11.70 11.85 11.55 11.65 8,000 92,800 11.600 0.275 0.275 0.278 0.271 0.273 340,851 0.2723 0.86%
2006-03-08 0 11.60 11.60 11.85 11.60 11.85 52,000 612,930 11.787 0.272 0.272 0.278 0.272 0.278 2,215,534 0.2767 -2.11%
2006-03-07 0 11.85 11.85 11.90 11.80 11.95 49,000 583,150 11.901 0.278 0.278 0.279 0.277 0.280 2,087,715 0.2793 -1.25%
2006-03-06 0 12.00 11.95 12.00 11.95 12.00 54,000 647,290 11.987 0.282 0.280 0.282 0.280 0.282 2,300,747 0.2813 0.00%
2006-03-03 0 12.00 11.95 12.00 11.90 12.20 19,960 239,608 12.004 0.282 0.280 0.282 0.279 0.286 850,424 0.2818 0.84%
2006-03-02 0 11.90 11.90 12.10 11.90 12.00 115,692 1,380,800 11.935 0.279 0.279 0.284 0.279 0.282 4,929,223 0.2801 0.00%
2006-03-01 0 11.90 11.90 12.00 11.80 11.90 80,000 951,200 11.890 0.279 0.279 0.282 0.277 0.279 3,408,514 0.2791 0.00%
2006-02-28 0 11.90 11.90 11.95 11.90 12.00 48,600 577,800 11.889 0.279 0.279 0.280 0.279 0.282 2,070,672 0.2790 0.00%
2006-02-27 0 11.90 11.90 12.00 11.90 12.00 50,200 598,540 11.923 0.279 0.279 0.282 0.279 0.282 2,138,843 0.2798 0.00%
2006-02-24 0 11.90 11.90 12.00 11.90 11.95 43,600 520,630 11.941 0.279 0.279 0.282 0.279 0.280 1,857,640 0.2803 -0.83%
2006-02-23 0 12.00 11.90 12.00 11.90 12.00 261,528 3,125,880 11.952 0.282 0.279 0.282 0.279 0.282 11,142,774 0.2805 0.00%
2006-02-22 0 12.00 11.95 12.00 11.95 12.00 257,000 3,082,200 11.993 0.282 0.280 0.282 0.280 0.282 10,949,852 0.2815 0.00%
2006-02-21 0 12.00 11.95 12.00 11.90 12.00 202,360 2,426,132 11.989 0.282 0.280 0.282 0.279 0.282 8,621,837 0.2814 0.42%
2006-02-20 0 11.95 11.50 12.00 11.95 12.00 86,116 1,032,099 11.985 0.280 0.270 0.282 0.280 0.282 3,669,095 0.2813 -0.42%
2006-02-17 0 12.00 11.95 12.00 11.90 12.00 47,200 565,070 11.972 0.282 0.280 0.282 0.279 0.282 2,011,023 0.2810 0.00%
2006-02-16 0 12.00 12.00 12.10 11.95 12.15 148,200 1,789,320 12.074 0.282 0.282 0.284 0.280 0.285 6,314,273 0.2834 -0.41%
2006-02-15 0 12.05 12.00 12.05 12.00 12.25 603,400 7,281,540 12.068 0.283 0.282 0.283 0.282 0.288 25,708,720 0.2832 0.84%
2006-02-14 0 11.95 11.95 12.00 11.90 12.00 102,000 1,221,500 11.975 0.280 0.280 0.282 0.279 0.282 4,345,856 0.2811 -0.83%
2006-02-13 0 12.05 12.00 12.05 12.00 12.10 91,400 1,100,750 12.043 0.283 0.282 0.283 0.282 0.284 3,894,228 0.2827 -0.41%
2006-02-10 0 12.10 11.90 12.10 11.60 12.10 172,600 2,066,600 11.973 0.284 0.279 0.284 0.272 0.284 7,353,870 0.2810 3.86%
2006-02-09 0 11.65 11.65 11.80 11.50 11.65 61,000 706,350 11.580 0.273 0.273 0.277 0.270 0.273 2,598,992 0.2718 1.30%
2006-02-08 0 11.50 11.50 11.55 11.50 11.70 78,200 905,260 11.576 0.270 0.270 0.271 0.270 0.275 3,331,823 0.2717 -1.71%
2006-02-07 0 11.70 11.70 11.75 11.70 11.75 16,000 187,150 11.697 0.275 0.275 0.276 0.275 0.276 681,703 0.2745 -0.43%
2006-02-06 0 11.75 11.70 11.75 11.75 11.80 22,600 265,530 11.749 0.276 0.275 0.276 0.276 0.277 962,905 0.2758 0.00%
2006-02-03 0 11.75 11.75 11.80 11.70 11.75 30,400 355,820 11.705 0.276 0.276 0.277 0.275 0.276 1,295,235 0.2747 -0.42%
2006-02-02 0 11.80 11.75 11.80 11.80 11.85 39,000 461,000 11.821 0.277 0.276 0.277 0.277 0.278 1,661,651 0.2774 0.00%
2006-02-01 0 11.80 11.75 11.80 11.70 11.80 10,000 117,200 11.720 0.277 0.276 0.277 0.275 0.277 426,064 0.2751 0.00%
2006-01-27 0 11.80 11.70 11.80 - - 0 0 - 0.277 0.275 0.277 - - 0 - 0.00%
2006-01-26 0 11.80 11.75 11.80 11.70 11.80 6,600 76,900 11.652 0.277 0.276 0.277 0.275 0.277 281,202 0.2735 0.00%
2006-01-25 0 11.80 11.75 11.80 - - 2,000 23,150 11.575 0.277 0.276 0.277 - - 85,213 0.2717 -0.84%
2006-01-24 0 11.90 11.75 11.90 - - 0 0 - 0.279 0.276 0.279 - - 0 - 0.00%
2006-01-23 0 11.90 11.80 11.90 11.65 11.90 82,400 977,990 11.869 0.279 0.277 0.279 0.273 0.279 3,510,770 0.2786 0.42%
2006-01-20 0 11.85 11.80 11.85 11.70 11.85 117,179 1,381,409 11.789 0.278 0.277 0.278 0.275 0.278 4,992,579 0.2767 0.42%
2006-01-19 0 11.80 11.70 11.80 11.60 11.80 58,852 690,798 11.738 0.277 0.275 0.277 0.272 0.277 2,507,474 0.2755 0.43%
2006-01-18 0 11.75 11.70 11.75 11.55 11.75 73,000 850,400 11.649 0.276 0.275 0.276 0.271 0.276 3,110,269 0.2734 1.73%
2006-01-17 0 11.55 11.55 11.60 11.55 11.80 110,000 1,283,300 11.666 0.271 0.271 0.272 0.271 0.277 4,686,707 0.2738 -2.53%
2006-01-16 0 11.85 11.70 11.85 11.55 11.85 2,618,000 30,885,600 11.797 0.278 0.275 0.278 0.271 0.278 111,543,633 0.2769 2.16%
2006-01-13 0 11.60 11.55 11.60 11.50 11.60 240,700 2,779,055 11.546 0.272 0.271 0.272 0.270 0.272 10,255,368 0.2710 0.87%
2006-01-12 0 11.50 11.40 11.50 11.40 11.50 133,200 1,523,140 11.435 0.270 0.268 0.270 0.268 0.270 5,675,176 0.2684 0.88%
2006-01-11 0 11.40 11.35 11.45 11.35 11.50 184,000 2,097,070 11.397 0.268 0.266 0.269 0.266 0.270 7,839,583 0.2675 0.00%
2006-01-10 0 11.40 11.40 11.45 11.35 11.45 380,904 4,339,144 11.392 0.268 0.268 0.269 0.266 0.269 16,228,959 0.2674 0.00%
2006-01-09 0 11.40 11.35 11.45 11.30 11.40 136,584 1,552,482 11.366 0.268 0.266 0.269 0.265 0.268 5,819,357 0.2668 0.44%
2006-01-06 0 11.35 11.35 11.40 11.15 11.40 52,900 597,340 11.292 0.266 0.266 0.268 0.262 0.268 2,253,880 0.2650 1.34%
2006-01-05 0 11.20 11.20 11.25 11.15 11.25 108,340 1,215,292 11.217 0.263 0.263 0.264 0.262 0.264 4,615,981 0.2633 0.45%
2006-01-04 0 11.15 11.10 11.20 11.10 11.15 148,600 1,655,510 11.141 0.262 0.261 0.263 0.261 0.262 6,331,315 0.2615 0.45%
2006-01-03 0 11.10 11.05 11.10 10.90 11.10 131,200 1,447,460 11.032 0.261 0.259 0.261 0.256 0.261 5,589,964 0.2589 0.00%
2005-12-30 0 11.10 11.10 11.20 10.90 11.10 31,000 340,700 10.990 0.261 0.261 0.263 0.256 0.261 1,320,799 0.2579 0.45%
2005-12-29 0 11.05 11.00 11.05 11.00 11.05 29,000 318,900 10.997 0.259 0.258 0.259 0.258 0.259 1,235,586 0.2581 -0.45%
2005-12-28 0 11.10 11.05 11.20 11.00 11.10 4,000 44,200 11.050 0.261 0.259 0.263 0.258 0.261 170,426 0.2594 0.45%
2005-12-23 0 11.05 10.90 11.05 10.90 11.05 54,000 593,900 10.998 0.259 0.256 0.259 0.256 0.259 2,300,747 0.2581 -0.45%
2005-12-22 0 11.10 11.10 11.15 11.05 11.20 30,000 332,500 11.083 0.261 0.261 0.262 0.259 0.263 1,278,193 0.2601 0.00%
2005-12-21 0 11.10 11.10 11.15 11.05 11.10 5,876,100 64,930,880 11.050 0.261 0.261 0.262 0.259 0.261 250,359,641 0.2594 0.00%
2005-12-20 0 11.10 11.05 11.10 11.10 11.10 20,000 222,000 11.100 0.261 0.259 0.261 0.261 0.261 852,129 0.2605 0.00%
2005-12-19 0 11.10 11.10 11.20 11.10 11.10 14,700 162,630 11.063 0.261 0.261 0.263 0.261 0.261 626,315 0.2597 0.00%
2005-12-16 0 11.10 11.05 11.20 11.05 11.10 1,025,000 11,376,600 11.099 0.261 0.259 0.263 0.259 0.261 43,671,590 0.2605 0.00%
2005-12-15 0 11.10 11.10 11.15 11.05 11.15 129,600 1,437,240 11.090 0.261 0.261 0.262 0.259 0.262 5,521,793 0.2603 0.45%
2005-12-14 0 11.05 11.05 11.20 11.05 11.10 36,000 399,300 11.092 0.259 0.259 0.263 0.259 0.261 1,533,831 0.2603 -0.45%
2005-12-13 0 11.10 11.10 11.20 11.00 11.05 29,200 320,860 10.988 0.261 0.261 0.263 0.258 0.259 1,244,108 0.2579 0.00%
2005-12-12 0 11.10 11.05 11.10 10.85 11.20 1,246,054 13,711,568 11.004 0.261 0.259 0.261 0.255 0.263 53,089,912 0.2583 2.30%
2005-12-09 0 10.85 10.85 10.90 10.85 10.90 101,139 1,101,287 10.889 0.255 0.255 0.256 0.255 0.256 4,309,172 0.2556 0.00%
2005-12-08 0 10.85 10.80 10.85 10.80 10.85 104,400 1,132,022 10.843 0.255 0.253 0.255 0.253 0.255 4,448,111 0.2545 0.00%
2005-12-07 0 10.85 10.80 10.85 10.80 10.85 144,000 1,559,200 10.828 0.255 0.253 0.255 0.253 0.255 6,135,326 0.2541 0.93%
2005-12-06 0 10.75 10.75 10.80 10.75 10.75 13,000 139,550 10.735 0.252 0.252 0.253 0.252 0.252 553,884 0.2519 -0.46%
2005-12-05 0 10.80 10.80 10.85 10.75 10.85 48,200 519,560 10.779 0.253 0.253 0.255 0.252 0.255 2,053,630 0.2530 0.00%
2005-12-02 0 10.80 10.75 10.85 10.80 10.85 49,200 531,820 10.809 0.253 0.252 0.255 0.253 0.255 2,096,236 0.2537 -0.46%
2005-12-01 0 10.85 10.80 10.90 10.80 10.85 30,000 324,300 10.810 0.255 0.253 0.256 0.253 0.255 1,278,193 0.2537 0.00%
2005-11-30 0 10.85 10.85 10.90 10.80 10.85 16,000 173,100 10.819 0.255 0.255 0.256 0.253 0.255 681,703 0.2539 0.46%
2005-11-29 0 10.80 10.80 10.90 10.65 10.85 55,800 597,990 10.717 0.253 0.253 0.256 0.250 0.255 2,377,439 0.2515 0.00%
2005-11-28 0 10.80 10.75 10.85 10.80 10.90 51,290 554,124 10.804 0.253 0.252 0.255 0.253 0.256 2,185,284 0.2536 0.00%
2005-11-25 0 10.80 10.80 10.90 10.80 10.85 207,808 2,246,755 10.812 0.253 0.253 0.256 0.253 0.255 8,853,957 0.2538 0.00%
2005-11-24 0 10.80 10.80 10.85 10.75 10.80 85,400 920,940 10.784 0.253 0.253 0.255 0.252 0.253 3,638,589 0.2531 0.00%
2005-11-23 0 10.80 10.75 10.85 10.75 10.80 127,000 1,366,250 10.758 0.253 0.252 0.255 0.252 0.253 5,411,017 0.2525 0.00%
2005-11-22 0 10.80 10.75 10.80 10.75 10.80 71,000 765,600 10.783 0.253 0.252 0.253 0.252 0.253 3,025,056 0.2531 0.00%
2005-11-21 0 10.80 10.75 10.80 10.70 10.80 126,600 1,360,650 10.748 0.253 0.252 0.253 0.251 0.253 5,393,974 0.2523 0.47%
2005-11-18 0 10.75 10.70 10.75 10.70 10.75 56,000 600,600 10.725 0.252 0.251 0.252 0.251 0.252 2,385,960 0.2517 0.47%
2005-11-17 0 10.70 10.70 10.75 10.70 10.80 46,000 494,700 10.754 0.251 0.251 0.252 0.251 0.253 1,959,896 0.2524 -0.93%
2005-11-16 0 10.80 10.75 10.80 10.80 10.80 60,400 651,720 10.790 0.253 0.252 0.253 0.253 0.253 2,573,428 0.2532 0.00%
2005-11-15 0 10.80 10.70 10.85 10.60 10.80 148,000 1,583,900 10.702 0.253 0.251 0.255 0.249 0.253 6,305,752 0.2512 0.93%
2005-11-14 0 10.70 10.60 10.70 10.60 10.70 157,021 1,671,418 10.645 0.251 0.249 0.251 0.249 0.251 6,690,104 0.2498 1.42%
2005-11-11 0 10.55 10.55 10.60 10.45 10.60 121,000 1,272,900 10.520 0.248 0.248 0.249 0.245 0.249 5,155,378 0.2469 1.93%
2005-11-10 0 10.35 10.35 10.40 10.35 10.35 9,000 92,950 10.328 0.243 0.243 0.244 0.243 0.243 383,458 0.2424 -0.48%
2005-11-09 0 10.40 10.40 10.45 10.30 10.40 77,000 797,850 10.362 0.244 0.244 0.245 0.242 0.244 3,280,695 0.2432 0.97%
2005-11-08 0 10.30 10.30 10.35 10.30 10.30 72,000 741,500 10.299 0.242 0.242 0.243 0.242 0.242 3,067,663 0.2417 0.00%
2005-11-07 0 10.30 10.25 10.50 10.20 10.30 97,800 1,004,360 10.270 0.242 0.241 0.246 0.239 0.242 4,166,909 0.2410 -1.90%
2005-11-04 0 10.50 10.45 10.80 10.45 10.50 70,829 740,706 10.458 0.246 0.245 0.253 0.245 0.246 3,017,771 0.2454 0.96%
2005-11-03 0 10.40 10.45 10.60 10.30 10.50 211,600 2,200,410 10.399 0.244 0.245 0.249 0.242 0.246 9,015,520 0.2441 0.97%
2005-11-02 0 10.30 10.25 10.40 10.25 10.30 52,000 534,150 10.272 0.242 0.241 0.244 0.241 0.242 2,215,534 0.2411 0.00%
2005-11-01 0 10.30 10.25 10.30 10.30 10.30 38,000 390,608 10.279 0.242 0.241 0.242 0.242 0.242 1,619,044 0.2413 0.00%
2005-10-31 0 10.30 10.20 10.30 10.20 10.30 93,600 956,050 10.214 0.242 0.239 0.242 0.239 0.242 3,987,962 0.2397 0.49%
2005-10-28 0 10.25 10.20 10.25 10.15 10.25 44,600 455,130 10.205 0.241 0.239 0.241 0.238 0.241 1,900,247 0.2395 0.00%
2005-10-27 0 10.25 10.25 10.30 10.25 10.25 104,000 1,066,000 10.250 0.241 0.241 0.242 0.241 0.241 4,431,069 0.2406 0.00%
2005-10-26 0 10.25 10.25 10.30 10.20 10.30 83,840 856,629 10.217 0.241 0.241 0.242 0.239 0.242 3,572,123 0.2398 -0.97%
2005-10-25 0 10.35 10.35 10.45 10.25 10.40 77,000 792,700 10.295 0.243 0.243 0.245 0.241 0.244 3,280,695 0.2416 0.98%
2005-10-24 0 10.25 10.25 10.30 10.15 10.25 127,652 1,301,220 10.193 0.241 0.241 0.242 0.238 0.241 5,438,796 0.2392 0.00%
2005-10-21 0 10.25 10.25 10.40 10.25 10.25 21,000 215,050 10.240 0.241 0.241 0.244 0.241 0.241 894,735 0.2404 0.00%
2005-10-20 0 10.25 10.25 10.30 10.25 10.30 35,480 364,348 10.269 0.241 0.241 0.242 0.241 0.242 1,511,676 0.2410 -0.97%
2005-10-19 0 10.40 10.35 10.40 10.25 10.40 200,800 2,070,300 10.310 0.243 0.242 0.243 0.239 0.243 8,596,701 0.2408 0.48%
2005-10-18 0 10.35 10.30 10.40 10.30 10.40 41,000 423,300 10.324 0.242 0.241 0.243 0.241 0.243 1,755,303 0.2412 0.49%
2005-10-17 0 10.30 10.30 10.50 10.30 10.50 57,000 596,500 10.465 0.241 0.241 0.245 0.241 0.245 2,440,299 0.2444 -1.90%
2005-10-14 0 10.50 10.40 10.50 10.25 10.50 108,000 1,114,900 10.323 0.245 0.243 0.245 0.239 0.245 4,623,724 0.2411 2.44%
2005-10-13 0 10.25 10.25 10.35 10.15 10.25 156,000 1,592,500 10.208 0.239 0.239 0.242 0.237 0.239 6,678,712 0.2384 1.49%
2005-10-12 0 10.10 10.10 10.20 10.05 10.25 313,000 3,175,900 10.147 0.236 0.236 0.238 0.235 0.239 13,400,237 0.2370 -1.94%
2005-10-10 0 10.30 10.20 10.40 10.30 10.30 14,000 144,200 10.300 0.241 0.238 0.243 0.241 0.241 599,372 0.2406 0.98%
2005-10-07 0 10.20 10.15 10.30 10.20 10.25 109,000 1,114,500 10.225 0.238 0.237 0.241 0.238 0.239 4,666,536 0.2388 0.00%
2005-10-06 0 10.20 10.20 10.25 10.15 10.20 96,090 977,350 10.171 0.238 0.238 0.239 0.237 0.238 4,113,830 0.2376 -0.49%
2005-10-05 0 10.25 10.25 10.30 10.25 10.30 164,000 1,681,500 10.253 0.239 0.239 0.241 0.239 0.241 7,021,210 0.2395 -0.49%
2005-10-04 0 10.30 10.30 10.35 10.30 10.30 6,000 61,800 10.300 0.241 0.241 0.242 0.241 0.241 256,874 0.2406 0.49%
2005-10-03 0 10.25 10.25 10.30 10.25 10.30 51,839 531,182 10.247 0.239 0.239 0.241 0.239 0.241 2,219,345 0.2393 -0.97%
2005-09-30 0 10.35 10.35 10.40 10.30 10.40 47,000 485,900 10.338 0.242 0.242 0.243 0.241 0.243 2,012,176 0.2415 0.00%
2005-09-29 0 10.35 10.35 10.40 10.20 10.30 26,000 266,100 10.235 0.242 0.242 0.243 0.238 0.241 1,113,119 0.2391 1.47%
2005-09-28 0 10.20 10.15 10.25 10.20 10.20 48,000 489,200 10.192 0.238 0.237 0.239 0.238 0.238 2,054,988 0.2381 -0.49%
2005-09-27 0 10.25 10.15 10.30 10.10 10.30 129,000 1,322,300 10.250 0.239 0.237 0.241 0.236 0.241 5,522,781 0.2394 -0.49%
2005-09-26 0 10.30 10.30 10.35 - - 10,000 103,000 10.300 0.241 0.241 0.242 - - 428,123 0.2406 0.00%
2005-09-23 0 10.30 10.30 10.45 10.25 10.35 101,000 1,038,950 10.287 0.241 0.241 0.244 0.239 0.242 4,324,038 0.2403 -0.96%
2005-09-22 0 10.40 10.35 10.45 10.40 10.45 35,000 364,050 10.401 0.243 0.242 0.244 0.243 0.244 1,498,429 0.2430 -0.48%
2005-09-21 0 10.45 10.45 10.50 10.40 10.40 17,600 182,720 10.382 0.244 0.244 0.245 0.243 0.243 753,496 0.2425 -0.48%
2005-09-20 0 10.50 10.45 10.55 10.50 10.65 60,000 633,100 10.552 0.245 0.244 0.246 0.245 0.249 2,568,735 0.2465 -1.41%
2005-09-16 0 10.65 10.60 10.70 10.50 10.65 95,000 1,002,400 10.552 0.249 0.248 0.250 0.245 0.249 4,067,164 0.2465 0.95%
2005-09-15 0 10.55 10.50 10.55 10.55 10.65 62,489 662,983 10.610 0.246 0.245 0.246 0.246 0.249 2,675,295 0.2478 -0.47%
2005-09-14 0 10.60 10.60 10.70 10.60 10.60 5,000 52,800 10.560 0.248 0.248 0.250 0.248 0.248 214,061 0.2467 -0.93%
2005-09-13 0 10.70 10.65 10.75 10.60 10.70 20,000 213,400 10.670 0.250 0.249 0.251 0.248 0.250 856,245 0.2492 0.00%
2005-09-12 0 10.70 10.60 10.75 10.60 10.70 49,430 523,186 10.584 0.250 0.248 0.251 0.248 0.250 2,116,210 0.2472 0.94%
2005-09-09 0 10.60 10.55 10.60 10.60 10.70 43,000 456,550 10.617 0.248 0.246 0.248 0.248 0.250 1,840,927 0.2480 0.00%
2005-09-08 0 10.60 10.55 10.60 10.60 10.70 28,000 298,000 10.643 0.248 0.246 0.248 0.248 0.250 1,198,743 0.2486 -1.40%
2005-09-07 0 10.75 10.70 10.75 10.75 10.80 99,000 1,065,100 10.759 0.251 0.250 0.251 0.251 0.252 4,238,414 0.2513 -0.46%
2005-09-06 0 10.80 10.75 10.90 10.55 10.80 112,237 1,202,102 10.710 0.252 0.251 0.255 0.246 0.252 4,805,119 0.2502 1.89%
2005-09-05 0 10.60 10.55 10.65 10.50 10.60 15,200 160,220 10.541 0.248 0.246 0.249 0.245 0.248 650,746 0.2462 -0.47%
2005-09-02 0 10.65 10.60 10.70 10.45 10.70 52,000 551,900 10.613 0.249 0.248 0.250 0.244 0.250 2,226,237 0.2479 1.91%
2005-09-01 0 10.45 10.40 10.50 10.40 10.50 38,400 400,700 10.435 0.244 0.243 0.245 0.243 0.245 1,643,991 0.2437 0.48%
2005-08-31 0 10.40 10.40 10.50 10.35 10.35 5,000 51,500 10.300 0.243 0.243 0.245 0.242 0.242 214,061 0.2406 -0.48%
2005-08-30 0 10.45 10.35 10.50 10.45 10.45 10,000 104,500 10.450 0.244 0.242 0.245 0.244 0.244 428,123 0.2441 0.48%
2005-08-29 0 10.40 10.35 10.45 10.35 10.45 47,800 496,090 10.378 0.243 0.242 0.244 0.242 0.244 2,046,426 0.2424 -1.89%
2005-08-26 0 10.60 10.40 10.60 - - 94 959 10.202 0.248 0.243 0.248 - - 4,024 0.2383 0.00%
2005-08-25 0 10.60 10.40 10.60 - - 580 5,945 10.250 0.248 0.243 0.248 - - 24,831 0.2394 0.00%
2005-08-24 0 10.60 10.55 10.60 10.50 10.65 42,400 447,460 10.553 0.248 0.246 0.248 0.245 0.249 1,815,240 0.2465 0.95%
2005-08-23 0 10.50 10.50 10.65 10.50 10.70 94,400 1,003,800 10.633 0.245 0.245 0.249 0.245 0.250 4,041,477 0.2484 -2.33%
2005-08-22 0 10.75 10.75 10.80 10.35 10.90 148,332 1,595,030 10.753 0.251 0.251 0.252 0.242 0.255 6,350,428 0.2512 5.91%
2005-08-19 0 10.15 10.10 10.15 10.00 10.15 37,400 378,260 10.114 0.237 0.236 0.237 0.234 0.237 1,601,178 0.2362 -1.46%
2005-08-18 0 10.30 10.25 10.30 10.20 10.50 131,580 1,366,432 10.385 0.241 0.239 0.241 0.238 0.245 5,633,237 0.2426 -0.96%
2005-08-17 0 10.40 10.35 10.50 10.40 10.40 10,000 104,000 10.400 0.243 0.242 0.245 0.243 0.243 428,123 0.2429 -0.48%
2005-08-16 0 10.45 10.45 10.50 10.40 10.50 68,000 710,700 10.451 0.244 0.244 0.245 0.243 0.245 2,911,234 0.2441 -0.95%
2005-08-15 0 10.55 10.50 10.55 10.50 10.60 213,781 2,253,133 10.539 0.246 0.245 0.246 0.245 0.248 9,152,447 0.2462 -1.40%
2005-08-12 0 10.70 10.70 10.75 10.65 10.80 75,188 805,402 10.712 0.250 0.250 0.251 0.249 0.252 3,218,968 0.2502 -1.38%
2005-08-11 0 10.85 10.85 10.90 10.75 10.85 108,000 1,167,200 10.807 0.253 0.253 0.255 0.251 0.253 4,623,724 0.2524 0.00%
2005-08-10 0 10.85 10.85 10.90 10.80 10.95 177,000 1,920,700 10.851 0.253 0.253 0.255 0.252 0.256 7,577,770 0.2535 -0.91%
2005-08-09 0 10.95 10.95 11.00 10.95 11.00 78,800 865,560 10.984 0.256 0.256 0.257 0.256 0.257 3,373,606 0.2566 -0.45%
2005-08-08 0 11.00 11.00 11.05 11.00 11.05 125,800 1,384,240 11.003 0.257 0.257 0.258 0.257 0.258 5,385,782 0.2570 -0.45%
2005-08-05 0 11.05 10.95 11.05 11.05 11.10 115,600 1,279,370 11.067 0.258 0.256 0.258 0.258 0.259 4,949,097 0.2585 0.00%
2005-08-04 0 11.05 11.00 11.10 11.00 11.05 12,000 132,000 11.000 0.258 0.257 0.259 0.257 0.258 513,747 0.2569 -0.45%
2005-08-03 0 11.10 11.00 11.15 10.90 11.10 56,000 615,100 10.984 0.259 0.257 0.260 0.255 0.259 2,397,486 0.2566 1.37%
2005-08-02 0 10.95 10.95 11.10 10.80 11.00 83,400 908,130 10.889 0.256 0.256 0.259 0.252 0.257 3,570,542 0.2543 0.92%
2005-08-01 0 10.85 10.85 10.90 10.75 10.85 96,167 1,040,187 10.816 0.253 0.253 0.255 0.251 0.253 4,117,126 0.2526 -1.36%
2005-07-29 0 11.00 11.00 11.20 10.85 11.00 93,000 1,015,900 10.924 0.257 0.257 0.262 0.253 0.257 3,981,540 0.2552 1.38%
2005-07-28 0 10.85 10.80 10.85 10.85 10.90 57,000 618,850 10.857 0.253 0.252 0.253 0.253 0.255 2,440,299 0.2536 -0.46%
2005-07-27 0 10.90 10.85 10.90 10.90 10.90 21,200 230,060 10.852 0.255 0.253 0.255 0.255 0.255 907,620 0.2535 0.00%
2005-07-26 0 10.90 10.85 11.00 10.80 10.90 41,000 443,950 10.828 0.255 0.253 0.257 0.252 0.255 1,755,303 0.2529 0.00%
2005-07-25 0 10.90 10.85 10.90 10.90 11.15 96,400 1,058,290 10.978 0.255 0.253 0.255 0.255 0.260 4,127,102 0.2564 -1.80%
2005-07-22 0 11.10 10.95 11.10 11.00 11.20 675,800 7,424,700 10.987 0.259 0.256 0.259 0.257 0.262 28,932,524 0.2566 -1.33%
2005-07-21 0 11.25 11.35 11.40 11.15 11.40 167,200 1,889,140 11.299 0.263 0.265 0.266 0.260 0.266 7,158,209 0.2639 0.90%
2005-07-20 0 11.15 11.15 11.20 11.05 11.15 73,052 809,567 11.082 0.260 0.260 0.262 0.258 0.260 3,127,521 0.2589 0.90%
2005-07-19 0 11.05 11.05 11.10 10.90 11.20 595,400 6,578,100 11.048 0.258 0.258 0.259 0.255 0.262 25,490,418 0.2581 2.31%
2005-07-18 0 10.80 10.80 10.90 10.75 10.80 104,200 1,121,380 10.762 0.252 0.252 0.255 0.251 0.252 4,461,037 0.2514 2.37%
2005-07-15 0 10.55 10.55 10.80 10.55 10.65 44,800 474,370 10.589 0.246 0.246 0.252 0.246 0.249 1,917,989 0.2473 0.00%
2005-07-14 0 10.55 10.55 10.60 10.55 10.60 96,000 1,016,800 10.592 0.246 0.246 0.248 0.246 0.248 4,109,977 0.2474 -1.40%
2005-07-13 0 10.70 10.65 10.70 10.50 10.70 81,400 862,280 10.593 0.250 0.249 0.250 0.245 0.250 3,484,918 0.2474 1.90%
2005-07-12 0 10.50 10.45 10.55 10.40 10.50 120,000 1,256,600 10.472 0.245 0.244 0.246 0.243 0.245 5,137,471 0.2446 -0.47%
2005-07-11 0 10.55 10.55 10.60 10.40 10.60 146,156 1,535,499 10.506 0.246 0.246 0.248 0.243 0.248 6,257,268 0.2454 0.00%
2005-07-08 0 10.55 10.55 10.60 10.45 10.55 105,055 1,102,517 10.495 0.246 0.246 0.248 0.244 0.246 4,497,642 0.2451 2.43%
2005-07-07 0 10.30 10.30 10.55 10.30 10.65 183,000 1,904,800 10.409 0.241 0.241 0.246 0.241 0.249 7,834,643 0.2431 -4.19%
2005-07-06 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2005-06-27 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2005-06-24 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2005-06-23 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2005-06-22 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2005-06-21 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2005-06-20 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2005-06-17 0 10.75 10.70 10.75 10.70 10.75 28,600 306,630 10.721 0.251 0.250 0.251 0.250 0.251 1,224,431 0.2504 0.00%
2005-06-16 0 10.75 10.75 10.80 10.75 10.80 88,000 946,700 10.758 0.251 0.251 0.252 0.251 0.252 3,767,479 0.2513 0.00%
2005-06-15 0 10.75 10.75 10.80 10.75 10.80 177,600 1,910,480 10.757 0.251 0.251 0.252 0.251 0.252 7,603,457 0.2513 -0.46%
2005-06-14 0 10.80 10.75 10.80 10.75 10.80 51,800 558,630 10.784 0.252 0.251 0.252 0.251 0.252 2,217,675 0.2519 0.47%
2005-06-13 0 10.75 10.75 10.80 10.75 10.75 7,000 75,050 10.721 0.251 0.251 0.252 0.251 0.251 299,686 0.2504 0.47%
2005-06-10 0 10.70 10.65 10.75 10.70 10.75 117,360 1,255,944 10.702 0.250 0.249 0.251 0.250 0.251 5,024,447 0.2500 -0.47%
2005-06-09 0 10.75 10.70 10.75 10.70 10.75 31,210 334,697 10.724 0.251 0.250 0.251 0.250 0.251 1,336,171 0.2505 0.00%
2005-06-08 0 10.75 10.70 10.80 10.65 10.75 86,000 919,900 10.697 0.251 0.250 0.252 0.249 0.251 3,681,854 0.2498 0.94%
2005-06-07 0 10.65 10.65 10.70 10.65 10.70 57,600 615,420 10.684 0.249 0.249 0.250 0.249 0.250 2,465,986 0.2496 -0.47%
2005-06-06 0 10.70 10.70 10.75 10.60 10.75 57,457 611,713 10.646 0.250 0.250 0.251 0.248 0.251 2,459,864 0.2487 0.00%
2005-06-03 0 10.70 10.65 10.70 10.65 10.75 50,000 533,600 10.672 0.250 0.249 0.250 0.249 0.251 2,140,613 0.2493 0.47%
2005-06-02 0 10.65 10.65 10.70 10.65 10.70 39,000 416,400 10.677 0.249 0.249 0.250 0.249 0.250 1,669,678 0.2494 -0.47%
2005-06-01 0 10.70 10.65 10.75 10.65 10.70 60,000 641,800 10.697 0.250 0.249 0.251 0.249 0.250 2,568,735 0.2499 -0.93%
2005-05-31 0 10.80 10.75 10.85 10.50 10.80 80,000 856,800 10.710 0.252 0.251 0.253 0.245 0.252 3,424,981 0.2502 -0.46%
2005-05-30 0 10.85 10.80 10.90 10.75 10.85 132,000 1,426,500 10.807 0.253 0.252 0.255 0.251 0.253 5,651,218 0.2524 0.93%
2005-05-27 0 10.75 10.75 10.80 10.70 10.75 34,000 365,000 10.735 0.251 0.251 0.252 0.250 0.251 1,455,617 0.2508 0.94%
2005-05-26 0 10.65 10.65 10.70 10.65 10.65 19,600 208,420 10.634 0.249 0.249 0.250 0.249 0.249 839,120 0.2484 -0.00%
2005-05-25 0 10.75 10.70 10.85 10.75 10.85 343,000 3,720,300 10.846 0.249 0.248 0.251 0.249 0.251 14,822,488 0.2510 -1.38%
2005-05-24 0 10.90 10.90 10.95 10.90 10.95 74,743 814,113 10.892 0.252 0.252 0.253 0.252 0.253 3,229,963 0.2521 0.00%
2005-05-23 0 10.90 10.90 11.00 10.85 10.90 82,000 892,500 10.884 0.252 0.252 0.255 0.251 0.252 3,543,569 0.2519 0.93%
2005-05-20 0 10.80 10.80 10.85 10.75 10.80 56,000 604,300 10.791 0.250 0.250 0.251 0.249 0.250 2,419,998 0.2497 0.00%
2005-05-19 0 10.80 10.75 10.80 10.75 10.85 296,012 3,187,127 10.767 0.250 0.249 0.250 0.249 0.251 12,791,937 0.2492 1.41%
2005-05-18 0 10.65 10.55 10.65 10.65 10.70 60,000 640,000 10.667 0.246 0.244 0.246 0.246 0.248 2,592,855 0.2468 0.47%
2005-05-17 0 10.60 10.55 10.60 10.55 10.75 323,106 3,463,902 10.721 0.245 0.244 0.245 0.244 0.249 13,962,784 0.2481 -0.47%
2005-05-13 0 10.65 10.55 10.75 10.60 10.75 152,000 1,618,200 10.646 0.246 0.244 0.249 0.245 0.249 6,568,566 0.2464 -0.93%
2005-05-12 0 10.75 10.70 10.90 10.65 10.75 92,000 984,400 10.700 0.249 0.248 0.252 0.246 0.249 3,975,711 0.2476 -0.46%
2005-05-11 0 10.80 10.75 10.85 10.70 10.80 22,000 236,200 10.736 0.250 0.249 0.251 0.248 0.250 950,714 0.2484 -0.46%
2005-05-10 0 10.85 10.80 10.85 10.80 10.90 38,000 413,000 10.868 0.251 0.250 0.251 0.250 0.252 1,642,142 0.2515 -0.91%
2005-05-09 0 10.95 10.75 11.00 - - 0 0 - 0.253 0.249 0.255 - - 0 - 0.00%
2005-05-06 0 10.95 10.80 11.00 10.80 11.00 16,000 174,000 10.875 0.253 0.250 0.255 0.250 0.255 691,428 0.2517 -2.23%
2005-05-05 0 11.20 10.90 11.20 10.70 11.20 174,000 1,883,900 10.827 0.259 0.252 0.259 0.248 0.259 7,519,280 0.2505 3.23%
2005-05-04 0 10.85 10.85 10.95 10.70 10.80 155,400 1,667,770 10.732 0.251 0.251 0.253 0.248 0.250 6,715,495 0.2483 -1.36%
2005-05-03 0 11.00 11.00 11.05 10.80 10.80 5,290 57,068 10.788 0.255 0.255 0.256 0.250 0.250 228,603 0.2496 -0.90%
2005-04-29 0 11.10 11.10 11.15 10.70 11.10 32,580 358,261 10.996 0.257 0.257 0.258 0.248 0.257 1,407,920 0.2545 1.83%
2005-04-28 0 10.90 10.90 11.00 10.80 10.85 8,000 86,700 10.838 0.252 0.252 0.255 0.250 0.251 345,714 0.2508 -0.91%
2005-04-27 0 11.00 11.00 11.10 10.95 11.00 13,438 147,330 10.964 0.255 0.255 0.257 0.253 0.255 580,713 0.2537 -0.45%
2005-04-26 0 11.05 10.95 11.05 11.00 11.10 49,000 539,950 11.019 0.256 0.253 0.256 0.255 0.257 2,117,498 0.2550 1.38%
2005-04-25 0 10.90 10.90 11.00 10.85 11.00 80,000 872,000 10.900 0.252 0.252 0.255 0.251 0.255 3,457,140 0.2522 -1.80%
2005-04-22 0 11.10 11.10 11.50 10.70 11.10 129,058 1,396,609 10.822 0.257 0.257 0.266 0.248 0.257 5,577,145 0.2504 4.23%
2005-04-21 0 10.65 10.65 10.80 10.40 10.70 185,200 1,963,840 10.604 0.246 0.246 0.250 0.241 0.248 8,003,279 0.2454 -1.84%
2005-04-20 0 10.85 10.85 10.90 10.85 11.15 175,600 1,927,790 10.978 0.251 0.251 0.252 0.251 0.258 7,588,422 0.2540 -2.69%
2005-04-19 0 11.15 - 11.15 11.20 11.40 80,000 904,800 11.310 0.258 - 0.258 0.259 0.264 3,457,140 0.2617 -0.89%
2005-04-18 0 11.25 11.30 11.40 11.25 11.45 73,000 828,200 11.345 0.260 0.261 0.264 0.260 0.265 3,154,640 0.2625 -2.60%
2005-04-15 0 11.55 11.50 11.60 11.50 11.60 180,200 2,081,380 11.550 0.267 0.266 0.268 0.266 0.268 7,787,208 0.2673 -1.70%
2005-04-14 0 11.75 11.70 11.75 11.70 11.80 144,822 1,701,174 11.747 0.272 0.271 0.272 0.271 0.273 6,258,374 0.2718 -0.42%
2005-04-13 0 11.80 11.75 11.80 11.70 11.80 93,041 1,093,024 11.748 0.273 0.272 0.273 0.271 0.273 4,020,697 0.2718 0.00%
2005-04-12 0 11.80 11.80 11.85 11.75 11.85 98,000 1,155,200 11.788 0.273 0.273 0.274 0.272 0.274 4,234,997 0.2728 -0.42%
2005-04-11 0 11.85 11.80 11.90 11.70 11.85 63,600 750,780 11.805 0.274 0.273 0.275 0.271 0.274 2,748,426 0.2732 0.42%
2005-04-08 0 11.80 11.80 11.90 11.80 11.90 130,000 1,541,700 11.859 0.273 0.273 0.275 0.273 0.275 5,617,853 0.2744 -1.26%
2005-04-07 0 11.95 11.90 12.00 11.65 12.00 344,800 4,077,710 11.826 0.277 0.275 0.278 0.270 0.278 14,900,274 0.2737 2.58%
2005-04-06 0 11.65 11.50 11.70 11.55 11.70 83,000 962,950 11.602 0.270 0.266 0.271 0.267 0.271 3,586,783 0.2685 0.00%
2005-04-04 0 11.65 11.55 11.65 11.60 11.65 69,600 807,030 11.595 0.270 0.267 0.270 0.268 0.270 3,007,712 0.2683 0.43%
2005-04-01 0 11.60 11.55 11.60 11.50 11.60 188,000 2,168,200 11.533 0.268 0.267 0.268 0.266 0.268 8,124,279 0.2669 0.43%
2005-03-31 0 11.55 11.50 11.60 11.45 11.55 83,200 957,930 11.514 0.267 0.266 0.268 0.265 0.267 3,595,426 0.2664 1.32%
2005-03-30 0 11.40 11.40 11.50 11.30 11.40 236,400 2,691,240 11.384 0.264 0.264 0.266 0.261 0.264 10,215,849 0.2634 0.00%
2005-03-29 0 11.40 11.35 11.45 11.40 11.50 76,880 877,300 11.411 0.264 0.263 0.265 0.264 0.266 3,322,312 0.2641 -0.87%
2005-03-24 0 11.50 11.55 11.60 11.50 11.55 38,400 441,740 11.504 0.266 0.267 0.268 0.266 0.267 1,659,427 0.2662 0.00%
2005-03-23 0 11.50 11.50 11.55 11.40 11.60 152,000 1,747,250 11.495 0.266 0.266 0.267 0.264 0.268 6,568,566 0.2660 -0.43%
2005-03-22 0 11.55 11.55 11.60 11.50 11.55 253,400 2,917,820 11.515 0.267 0.267 0.268 0.266 0.267 10,950,491 0.2665 0.43%
2005-03-21 0 11.50 11.45 11.60 11.45 11.50 27,000 310,150 11.487 0.266 0.265 0.268 0.265 0.266 1,166,785 0.2658 0.00%
2005-03-18 0 11.50 11.50 11.60 11.45 11.70 197,600 2,286,970 11.574 0.266 0.266 0.268 0.265 0.271 8,539,136 0.2678 -0.43%
2005-03-17 0 11.55 11.45 11.55 11.40 11.55 39,440 451,606 11.450 0.267 0.265 0.267 0.264 0.267 1,704,370 0.2650 0.87%
2005-03-16 0 11.45 11.45 11.50 11.40 11.50 126,000 1,441,900 11.444 0.265 0.265 0.266 0.264 0.266 5,444,996 0.2648 -0.43%
2005-03-15 0 11.50 11.40 11.50 11.45 11.55 198,000 2,276,850 11.499 0.266 0.264 0.266 0.265 0.267 8,556,422 0.2661 -0.86%
2005-03-14 0 11.60 11.55 11.65 11.50 11.60 154,900 1,793,435 11.578 0.268 0.267 0.270 0.266 0.268 6,693,887 0.2679 0.43%
2005-03-11 0 11.55 11.55 11.60 11.50 11.60 137,200 1,589,680 11.587 0.267 0.267 0.268 0.266 0.268 5,928,995 0.2681 0.00%
2005-03-10 0 11.55 11.55 11.60 11.50 11.65 167,761 1,936,695 11.544 0.267 0.267 0.268 0.266 0.270 7,249,666 0.2671 -0.86%
2005-03-09 0 11.65 11.60 11.70 11.50 11.70 102,799 1,198,509 11.659 0.270 0.268 0.271 0.266 0.271 4,442,382 0.2698 1.30%
2005-03-08 0 11.50 11.45 11.70 11.50 12.00 741,200 8,637,990 11.654 0.266 0.265 0.271 0.266 0.278 32,030,403 0.2697 -2.54%
2005-03-07 0 11.80 11.75 11.80 10.90 12.00 669,032 7,725,642 11.547 0.273 0.272 0.273 0.252 0.278 28,911,717 0.2672 7.76%
2005-03-04 0 10.95 10.90 11.00 10.90 11.00 69,200 757,680 10.949 0.253 0.252 0.255 0.252 0.255 2,990,426 0.2534 0.00%
2005-03-03 0 10.95 10.95 11.00 10.85 10.95 147,452 1,606,836 10.897 0.253 0.253 0.255 0.251 0.253 6,372,028 0.2522 0.46%
2005-03-02 0 10.90 10.90 11.00 10.85 11.10 113,600 1,245,700 10.966 0.252 0.252 0.255 0.251 0.257 4,909,139 0.2538 -0.91%
2005-03-01 0 11.00 10.95 11.00 10.60 11.10 326,000 3,589,150 11.010 0.255 0.253 0.255 0.245 0.257 14,087,846 0.2548 0.46%
2005-02-28 0 10.95 10.90 11.00 10.95 11.10 351,226 3,880,263 11.048 0.253 0.252 0.255 0.253 0.257 15,177,968 0.2557 -0.90%
2005-02-25 0 11.05 11.00 11.05 10.95 11.30 260,640 2,882,648 11.060 0.256 0.255 0.256 0.253 0.261 11,263,362 0.2559 -2.64%
2005-02-24 0 11.35 11.30 11.40 11.15 11.40 703,600 7,949,870 11.299 0.263 0.261 0.264 0.258 0.264 30,405,547 0.2615 2.71%
2005-02-23 0 11.05 11.00 11.10 10.80 11.15 316,600 3,490,400 11.025 0.256 0.255 0.257 0.250 0.258 13,681,632 0.2551 0.91%
2005-02-22 0 10.95 10.90 11.00 10.65 11.10 448,763 4,935,967 10.999 0.253 0.252 0.255 0.246 0.257 19,392,957 0.2545 2.82%
2005-02-21 0 10.65 10.60 10.70 10.45 10.70 143,475 1,521,795 10.607 0.246 0.245 0.248 0.242 0.248 6,200,165 0.2454 1.91%
2005-02-18 0 10.45 10.45 10.50 10.15 10.50 138,600 1,432,180 10.333 0.242 0.242 0.243 0.235 0.243 5,989,495 0.2391 2.45%
2005-02-17 0 10.20 10.10 10.30 10.05 10.35 51,000 521,150 10.219 0.236 0.234 0.238 0.233 0.240 2,203,927 0.2365 -0.97%
2005-02-16 0 10.30 10.20 10.30 9.900 10.50 196,240 2,017,948 10.283 0.238 0.236 0.238 0.229 0.243 8,480,365 0.2380 3.00%
2005-02-15 0 10.00 9.950 10.00 9.850 10.10 358,200 3,581,700 9.9992 0.231 0.230 0.231 0.228 0.234 15,479,345 0.2314 2.04%
2005-02-14 0 9.800 9.750 9.850 9.100 9.900 454,100 4,412,695 9.7175 0.227 0.226 0.228 0.211 0.229 19,623,591 0.2249 5.38%
2005-02-08 0 9.300 9.200 9.300 9.150 9.300 109,689 1,011,931 9.2255 0.215 0.213 0.215 0.212 0.215 4,740,128 0.2135 2.76%
2005-02-07 0 9.050 9.000 9.050 9.000 9.050 48,000 432,600 9.0125 0.209 0.208 0.209 0.208 0.209 2,074,284 0.2086 0.00%
2005-02-04 0 9.050 9.000 9.100 9.000 9.050 20,000 180,200 9.0100 0.209 0.208 0.211 0.208 0.209 864,285 0.2085 0.00%
2005-02-03 0 9.050 9.000 9.100 9.050 9.050 16,000 144,800 9.0500 0.209 0.208 0.211 0.209 0.209 691,428 0.2094 0.00%
2005-02-02 0 9.050 9.000 9.050 9.000 9.050 32,000 288,500 9.0156 0.209 0.208 0.209 0.208 0.209 1,382,856 0.2086 0.56%
2005-02-01 0 9.000 9.000 9.100 8.950 9.000 14,000 125,700 8.9786 0.208 0.208 0.211 0.207 0.208 605,000 0.2078 -1.10%
2005-01-31 0 9.100 9.050 9.150 9.000 9.150 244,603 2,215,137 9.0561 0.211 0.209 0.212 0.208 0.212 10,570,335 0.2096 1.68%
2005-01-28 0 8.950 8.950 9.000 8.900 8.950 11,400 101,310 8.8868 0.207 0.207 0.208 0.206 0.207 492,642 0.2056 1.13%
2005-01-27 0 8.850 8.850 9.100 8.850 8.900 28,400 251,480 8.8549 0.205 0.205 0.211 0.205 0.206 1,227,285 0.2049 -1.67%
2005-01-26 0 9.000 8.900 9.050 8.850 9.000 22,000 195,600 8.8909 0.208 0.206 0.209 0.205 0.208 950,714 0.2057 1.69%
2005-01-25 0 8.850 8.800 8.900 8.800 8.850 17,010 149,586 8.7940 0.205 0.204 0.206 0.204 0.205 735,074 0.2035 0.00%
2005-01-24 0 8.850 8.850 8.900 8.850 8.950 18,300 161,665 8.8342 0.205 0.205 0.206 0.205 0.207 790,821 0.2044 -1.67%
2005-01-21 0 9.000 8.900 9.000 - - 0 0 - 0.208 0.206 0.208 - - 0 - 0.00%
2005-01-20 0 9.000 8.950 9.050 9.000 9.050 522,000 4,698,100 9.0002 0.208 0.207 0.209 0.208 0.209 22,557,839 0.2083 -0.55%
2005-01-19 0 9.050 9.000 9.100 9.000 9.100 373,220 3,370,217 9.0301 0.209 0.208 0.211 0.208 0.211 16,128,423 0.2090 -2.69%
2005-01-18 0 9.300 8.900 9.300 8.850 9.300 86,580 779,517 9.0034 0.215 0.206 0.215 0.205 0.215 3,741,490 0.2083 3.33%
2005-01-17 0 9.000 8.950 9.100 9.000 9.100 74,000 670,100 9.0554 0.208 0.207 0.211 0.208 0.211 3,197,855 0.2095 -1.10%
2005-01-14 0 9.100 9.050 9.100 8.750 9.300 343,242 3,106,805 9.0514 0.211 0.209 0.211 0.202 0.215 14,832,946 0.2095 3.41%
2005-01-13 0 8.800 8.750 8.800 8.450 8.800 347,000 2,998,030 8.6399 0.204 0.202 0.204 0.196 0.204 14,995,345 0.1999 4.14%
2005-01-12 0 8.450 8.400 8.500 8.450 8.500 38,000 320,000 8.4211 0.196 0.194 0.197 0.196 0.197 1,642,142 0.1949 0.60%
2005-01-11 0 8.400 8.350 8.400 8.400 8.400 107,452 901,734 8.3920 0.194 0.193 0.194 0.194 0.194 4,643,458 0.1942 0.60%
2005-01-10 0 8.350 8.350 8.400 8.200 8.400 87,600 726,630 8.2949 0.193 0.193 0.194 0.190 0.194 3,785,568 0.1919 0.60%
2005-01-07 0 8.300 8.300 8.350 8.150 8.400 206,846 1,712,518 8.2792 0.192 0.192 0.193 0.189 0.194 8,938,695 0.1916 0.00%
2005-01-06 0 8.300 8.250 8.400 8.200 8.300 72,600 599,300 8.2548 0.192 0.191 0.194 0.190 0.192 3,137,355 0.1910 0.61%
2005-01-05 0 8.250 8.200 8.300 8.200 8.250 178,000 1,464,700 8.2287 0.191 0.190 0.192 0.190 0.191 7,692,137 0.1904 -0.60%
2005-01-04 0 8.300 8.300 8.400 8.050 8.300 22,000 179,800 8.1727 0.192 0.192 0.194 0.186 0.192 950,714 0.1891 0.00%
2005-01-03 0 8.300 8.200 8.400 8.100 8.300 150,640 1,239,456 8.2279 0.192 0.190 0.194 0.187 0.192 6,509,795 0.1904 1.84%
2004-12-31 0 8.150 8.100 8.200 - - 0 0 - 0.189 0.187 0.190 - - 0 - 0.00%
2004-12-30 0 8.150 8.150 8.200 8.100 8.250 62,000 506,400 8.1677 0.189 0.189 0.190 0.187 0.191 2,679,284 0.1890 -0.61%
2004-12-29 0 8.200 8.200 8.250 8.200 8.200 144,000 1,180,000 8.1944 0.190 0.190 0.191 0.190 0.190 6,222,852 0.1896 0.00%
2004-12-28 0 8.200 8.150 8.250 8.150 8.200 57,600 471,500 8.1858 0.190 0.189 0.191 0.189 0.190 2,489,141 0.1894 0.00%
2004-12-24 0 8.200 8.150 8.200 8.000 8.200 248,110 2,030,680 8.1846 0.190 0.189 0.190 0.185 0.190 10,721,888 0.1894 1.23%
2004-12-23 0 8.100 8.100 8.150 8.050 8.100 118,000 955,600 8.0983 0.187 0.187 0.189 0.186 0.187 5,099,282 0.1874 0.62%
2004-12-22 0 8.050 8.050 8.100 7.900 8.050 238,100 1,913,775 8.0377 0.186 0.186 0.187 0.183 0.186 10,289,313 0.1860 1.26%
2004-12-21 0 7.950 7.850 8.050 7.850 7.950 49,800 392,370 7.8789 0.184 0.182 0.186 0.182 0.184 2,152,070 0.1823 1.27%
2004-12-20 0 7.850 7.850 7.950 7.750 7.750 3,200 24,560 7.6750 0.182 0.182 0.184 0.179 0.179 138,286 0.1776 0.64%
2004-12-17 0 7.800 7.800 7.950 7.700 7.850 11,000 85,600 7.7818 0.180 0.180 0.184 0.178 0.182 475,357 0.1801 0.00%
2004-12-16 0 7.800 7.800 8.000 7.750 7.900 206,240 1,608,536 7.7993 0.180 0.180 0.185 0.179 0.183 8,912,507 0.1805 0.00%
2004-12-15 0 7.800 7.800 7.850 7.800 7.800 19,000 148,050 7.7921 0.180 0.180 0.182 0.180 0.180 821,071 0.1803 -0.64%
2004-12-14 0 7.850 7.850 8.000 7.800 7.900 44,520 348,352 7.8246 0.182 0.182 0.185 0.180 0.183 1,923,898 0.1811 0.00%
2004-12-13 0 7.850 7.800 7.900 7.750 7.850 27,580 215,029 7.7966 0.182 0.180 0.183 0.179 0.182 1,191,849 0.1804 0.64%
2004-12-10 0 7.800 7.750 7.850 7.800 7.850 56,000 438,000 7.8214 0.180 0.179 0.182 0.180 0.182 2,419,998 0.1810 -0.64%
2004-12-09 0 7.850 7.800 7.900 7.800 7.850 25,000 195,000 7.8000 0.182 0.180 0.183 0.180 0.182 1,080,356 0.1805 0.00%
2004-12-08 0 7.850 7.850 8.000 7.800 7.900 91,501 719,883 7.8675 0.182 0.182 0.185 0.180 0.183 3,954,147 0.1821 -0.63%
2004-12-07 0 7.900 7.900 7.950 7.850 7.900 28,906 226,976 7.8522 0.183 0.183 0.184 0.182 0.183 1,249,151 0.1817 -0.63%
2004-12-06 0 7.950 7.850 8.000 7.850 7.950 61,200 483,280 7.8967 0.184 0.182 0.185 0.182 0.184 2,644,712 0.1827 0.63%
2004-12-03 0 7.900 7.850 7.900 7.900 7.950 118,526 939,898 7.9299 0.183 0.182 0.183 0.183 0.184 5,122,012 0.1835 -0.63%
2004-12-02 0 7.950 7.900 7.950 7.850 8.000 91,000 719,900 7.9110 0.184 0.183 0.184 0.182 0.185 3,932,497 0.1831 0.00%
2004-12-01 0 7.950 7.900 7.950 7.900 7.950 58,000 458,600 7.9069 0.184 0.183 0.184 0.183 0.184 2,506,427 0.1830 -0.63%
2004-11-30 0 8.000 7.950 8.050 8.000 8.050 51,600 412,580 7.9957 0.185 0.184 0.186 0.185 0.186 2,229,855 0.1850 -0.62%
2004-11-29 0 8.050 8.050 8.100 7.950 8.050 79,100 630,615 7.9724 0.186 0.186 0.187 0.184 0.186 3,418,247 0.1845 0.63%
2004-11-26 0 8.000 7.950 8.100 7.950 8.000 46,000 365,300 7.9413 0.185 0.184 0.187 0.184 0.185 1,987,856 0.1838 0.63%
2004-11-25 0 7.950 7.950 8.000 7.900 8.150 291,300 2,333,040 8.0091 0.184 0.184 0.185 0.183 0.189 12,588,311 0.1853 -2.45%
2004-11-24 0 8.150 8.100 8.200 7.850 8.200 335,200 2,692,550 8.0327 0.189 0.187 0.190 0.182 0.190 14,485,417 0.1859 3.16%
2004-11-23 0 7.900 7.850 7.900 7.750 7.900 173,400 1,358,440 7.8341 0.183 0.182 0.183 0.179 0.183 7,493,351 0.1813 1.28%
2004-11-22 0 7.800 7.800 7.850 7.700 7.800 223,000 1,738,950 7.7980 0.180 0.180 0.182 0.178 0.180 9,636,778 0.1804 0.00%
2004-11-19 0 7.800 7.700 7.800 7.700 7.800 192,000 1,486,000 7.7396 0.180 0.178 0.180 0.178 0.180 8,297,136 0.1791 0.65%
2004-11-18 0 7.750 7.750 7.800 7.750 7.800 64,000 495,900 7.7484 0.179 0.179 0.180 0.179 0.180 2,765,712 0.1793 -0.64%
2004-11-17 0 7.800 7.800 7.850 7.750 7.850 79,000 616,500 7.8038 0.180 0.180 0.182 0.179 0.182 3,413,926 0.1806 -0.64%
2004-11-16 0 7.850 7.800 7.900 7.800 7.850 54,000 423,400 7.8407 0.182 0.180 0.183 0.180 0.182 2,333,570 0.1814 0.00%
2004-11-15 0 7.850 7.850 8.000 7.750 7.850 209,600 1,634,060 7.7961 0.182 0.182 0.185 0.179 0.182 9,057,707 0.1804 0.00%
2004-11-12 0 7.850 7.850 7.900 7.850 7.950 214,640 1,695,428 7.8989 0.182 0.182 0.183 0.182 0.184 9,275,507 0.1828 -1.26%
2004-11-11 0 7.950 7.900 7.950 7.900 8.000 254,560 2,023,772 7.9501 0.184 0.183 0.184 0.183 0.185 11,000,620 0.1840 0.00%
2004-11-10 0 7.950 7.900 7.950 7.900 8.050 358,200 2,849,950 7.9563 0.184 0.183 0.184 0.183 0.186 15,479,345 0.1841 0.00%
2004-11-09 0 7.950 7.950 8.000 7.850 8.050 533,704 4,245,086 7.9540 0.184 0.184 0.185 0.182 0.186 23,063,618 0.1841 1.27%
2004-11-08 0 7.850 7.800 7.900 7.650 7.850 159,156 1,240,520 7.7944 0.182 0.180 0.183 0.177 0.182 6,877,807 0.1804 1.29%
2004-11-05 0 7.750 7.700 7.800 7.700 8.300 1,020,400 8,059,470 7.8983 0.179 0.178 0.180 0.178 0.192 44,095,821 0.1828 -1.90%
2004-11-04 0 7.900 7.850 7.900 7.550 7.900 1,969,200 15,197,600 7.7177 0.183 0.182 0.183 0.175 0.183 85,097,503 0.1786 3.95%
2004-11-03 0 7.600 7.550 7.600 7.500 7.600 99,910 757,143 7.5783 0.176 0.175 0.176 0.174 0.176 4,317,536 0.1754 0.00%
2004-11-02 0 7.600 7.600 7.650 7.500 7.650 813,056 6,191,106 7.6146 0.176 0.176 0.177 0.174 0.177 35,135,606 0.1762 0.66%
2004-11-01 0 7.550 7.550 7.600 7.500 7.650 398,640 3,027,272 7.5940 0.175 0.175 0.176 0.174 0.177 17,226,929 0.1757 0.00%
2004-10-29 0 7.550 7.500 7.550 7.500 7.550 79,000 595,450 7.5373 0.175 0.174 0.175 0.174 0.175 3,413,926 0.1744 -0.66%
2004-10-28 0 7.600 7.500 7.600 7.500 7.650 284,000 2,151,050 7.5741 0.176 0.174 0.176 0.174 0.177 12,272,847 0.1753 1.33%
2004-10-27 0 7.500 7.450 7.500 7.500 7.500 20,000 150,000 7.5000 0.174 0.172 0.174 0.174 0.174 864,285 0.1736 0.00%
2004-10-26 0 7.500 7.450 7.500 7.450 7.500 107,264 803,511 7.4910 0.174 0.172 0.174 0.172 0.174 4,635,333 0.1733 0.67%
2004-10-25 0 7.450 7.400 7.500 7.400 7.450 110,000 817,500 7.4318 0.172 0.171 0.174 0.171 0.172 4,753,568 0.1720 0.00%
2004-10-21 0 7.450 7.450 7.500 7.450 7.500 200,400 1,495,900 7.4646 0.172 0.172 0.174 0.172 0.174 8,660,136 0.1727 0.68%
2004-10-20 0 7.400 7.350 7.450 7.400 7.400 30,000 222,000 7.4000 0.171 0.170 0.172 0.171 0.171 1,296,428 0.1712 -0.67%
2004-10-19 0 7.450 7.400 7.450 7.450 7.450 6,000 44,700 7.4500 0.172 0.171 0.172 0.172 0.172 259,286 0.1724 0.00%
2004-10-18 0 7.450 7.400 7.500 7.350 7.500 368,600 2,749,090 7.4582 0.172 0.171 0.174 0.170 0.174 15,928,773 0.1726 1.36%
2004-10-15 0 7.350 7.200 7.450 7.200 7.350 112,484 824,888 7.3334 0.170 0.167 0.172 0.167 0.170 4,860,912 0.1697 0.68%
2004-10-14 0 7.300 7.300 7.350 7.300 7.300 4,000 29,200 7.3000 0.169 0.169 0.170 0.169 0.169 172,857 0.1689 -0.68%
2004-10-13 0 7.350 7.350 7.400 7.350 7.500 187,048 1,381,846 7.3877 0.170 0.170 0.171 0.170 0.174 8,083,139 0.1710 -2.00%
2004-10-12 0 7.500 7.450 7.500 7.450 7.500 286,800 2,149,110 7.4934 0.174 0.172 0.174 0.172 0.174 12,393,847 0.1734 0.67%
2004-10-11 0 7.450 7.450 7.500 7.350 7.500 97,100 722,275 7.4385 0.172 0.172 0.174 0.170 0.174 4,196,104 0.1721 0.00%
2004-10-08 0 7.450 7.350 7.500 7.350 7.500 176,000 1,309,100 7.4381 0.172 0.170 0.174 0.170 0.174 7,605,708 0.1721 0.00%
2004-10-07 0 7.450 7.450 7.550 7.450 7.500 158,000 1,183,850 7.4927 0.172 0.172 0.175 0.172 0.174 6,827,852 0.1734 -0.67%
2004-10-06 0 7.500 7.450 7.550 7.400 7.500 403,200 3,022,060 7.4952 0.174 0.172 0.175 0.171 0.174 17,423,986 0.1734 1.35%
2004-10-05 0 7.400 7.400 7.500 7.350 7.500 210,200 1,567,530 7.4573 0.171 0.171 0.174 0.170 0.174 9,083,636 0.1726 0.68%
2004-10-04 0 7.350 7.300 7.400 7.300 7.350 119,200 872,420 7.3190 0.170 0.169 0.171 0.169 0.170 5,151,139 0.1694 0.00%
2004-09-30 0 7.350 7.300 7.400 7.250 7.400 18,600 135,430 7.2812 0.170 0.169 0.171 0.168 0.171 803,785 0.1685 0.68%
2004-09-28 0 7.300 7.250 7.300 7.250 7.300 16,182 116,442 7.1958 0.169 0.168 0.169 0.168 0.169 699,293 0.1665 -0.68%
2004-09-27 0 7.350 7.250 7.450 7.300 7.350 25,000 183,000 7.3200 0.170 0.168 0.172 0.169 0.170 1,080,356 0.1694 -0.68%
2004-09-24 0 7.400 7.350 7.400 7.300 7.400 62,000 452,600 7.3000 0.171 0.170 0.171 0.169 0.171 2,679,284 0.1689 -1.33%
2004-09-23 0 7.500 7.350 7.500 7.400 7.500 235,200 1,746,330 7.4249 0.174 0.170 0.174 0.171 0.174 10,163,992 0.1718 2.04%
2004-09-22 0 7.350 7.250 7.400 7.250 7.350 112,600 822,010 7.3003 0.170 0.168 0.171 0.168 0.170 4,865,925 0.1689 0.00%
2004-09-21 0 7.350 7.350 7.400 7.350 7.350 22,000 161,200 7.3273 0.170 0.170 0.171 0.170 0.170 950,714 0.1696 0.00%
2004-09-20 0 7.350 7.300 7.350 7.100 7.500 113,000 839,000 7.4248 0.170 0.169 0.170 0.164 0.174 4,883,210 0.1718 -2.00%
2004-09-17 0 7.500 7.450 7.550 7.350 7.500 62,989 468,821 7.4429 0.174 0.172 0.175 0.170 0.174 2,722,022 0.1722 2.04%
2004-09-16 0 7.350 7.300 7.350 7.350 7.350 79,200 582,020 7.3487 0.170 0.169 0.170 0.170 0.170 3,422,569 0.1701 0.00%
2004-09-15 0 7.350 7.300 7.350 7.300 7.350 58,652 428,369 7.3036 0.170 0.169 0.170 0.169 0.170 2,534,602 0.1690 0.68%
2004-09-14 0 7.300 7.250 7.300 7.200 7.300 31,000 224,150 7.2306 0.169 0.168 0.169 0.167 0.169 1,339,642 0.1673 0.00%
2004-09-13 0 7.300 7.250 7.300 7.200 7.300 74,563 540,769 7.2525 0.169 0.168 0.169 0.167 0.169 3,222,184 0.1678 0.00%
2004-09-10 0 7.300 7.250 7.300 7.250 7.300 87,400 634,340 7.2579 0.169 0.168 0.169 0.168 0.169 3,776,926 0.1680 0.00%
2004-09-09 0 7.300 7.200 7.400 7.300 7.300 31,069 226,593 7.2932 0.169 0.167 0.171 0.169 0.169 1,342,624 0.1688 -0.68%
2004-09-08 0 7.350 7.300 7.350 7.300 7.400 87,000 640,000 7.3563 0.170 0.169 0.170 0.169 0.171 3,759,640 0.1702 0.00%
2004-09-07 0 7.350 7.350 7.400 7.300 7.350 53,603 392,381 7.3201 0.170 0.170 0.171 0.169 0.170 2,316,413 0.1694 0.68%
2004-09-06 0 7.300 7.250 7.300 7.350 7.450 146,000 1,078,100 7.3842 0.169 0.168 0.169 0.170 0.172 6,309,281 0.1709 0.00%
2004-09-03 0 7.300 7.250 7.300 7.250 7.400 54,000 393,200 7.2815 0.169 0.168 0.169 0.168 0.171 2,333,570 0.1685 -0.68%
2004-09-02 0 7.350 7.350 7.400 7.300 7.450 154,400 1,144,080 7.4098 0.170 0.170 0.171 0.169 0.172 6,672,280 0.1715 -1.34%
2004-09-01 0 7.450 7.350 7.450 7.200 7.450 648,200 4,763,240 7.3484 0.172 0.170 0.172 0.167 0.172 28,011,477 0.1700 3.47%
2004-08-31 0 7.200 7.200 7.250 7.200 7.250 31,060 224,173 7.2174 0.167 0.167 0.168 0.167 0.168 1,342,235 0.1670 -0.69%
2004-08-30 0 7.250 7.200 7.300 7.250 7.350 88,600 644,330 7.2723 0.168 0.167 0.169 0.168 0.170 3,828,783 0.1683 -0.68%
2004-08-27 0 7.300 7.250 7.350 7.000 7.300 433,600 3,121,930 7.2000 0.169 0.168 0.170 0.162 0.169 18,737,699 0.1666 3.55%
2004-08-26 0 7.050 7.000 7.050 6.700 7.050 150,600 1,046,090 6.9461 0.163 0.162 0.163 0.155 0.163 6,508,066 0.1607 3.68%
2004-08-25 0 6.800 6.750 6.850 6.650 6.800 143,200 960,250 6.7057 0.157 0.156 0.159 0.154 0.157 6,188,281 0.1552 3.82%
2004-08-24 0 6.550 6.500 6.600 6.450 6.600 81,200 529,510 6.5211 0.152 0.150 0.153 0.149 0.153 3,508,997 0.1509 2.34%
2004-08-23 0 6.400 6.400 6.450 6.400 6.400 14,400 91,480 6.3528 0.148 0.148 0.149 0.148 0.148 622,285 0.1470 0.79%
2004-08-20 0 6.350 6.350 6.400 - - 1,000 6,400 6.4000 0.147 0.147 0.148 - - 43,214 0.1481 0.00%
2004-08-19 0 6.350 6.300 6.400 6.300 6.350 54,961 346,284 6.3005 0.147 0.146 0.148 0.146 0.147 2,375,098 0.1458 1.60%
2004-08-18 0 6.250 6.250 6.300 6.250 6.250 24,357 151,360 6.2142 0.145 0.145 0.146 0.145 0.145 1,052,570 0.1438 0.00%
2004-08-17 0 6.250 6.250 6.300 6.150 6.250 54,410 336,031 6.1759 0.145 0.145 0.146 0.142 0.145 2,351,287 0.1429 1.63%
2004-08-16 0 6.150 6.150 6.300 6.150 6.150 34,052 208,537 6.1241 0.142 0.142 0.146 0.142 0.142 1,471,532 0.1417 -2.38%
2004-08-13 0 6.300 6.300 6.350 6.300 6.350 46,132 291,119 6.3106 0.146 0.146 0.147 0.146 0.147 1,993,560 0.1460 -0.79%
2004-08-12 0 6.350 6.350 6.400 6.300 6.400 43,200 273,260 6.3255 0.147 0.147 0.148 0.146 0.148 1,866,856 0.1464 0.00%
2004-08-11 0 6.350 - 6.400 6.350 6.350 83,756 528,909 6.3149 0.147 - 0.148 0.147 0.147 3,619,453 0.1461 0.00%
2004-08-10 0 6.350 6.350 6.450 6.350 6.350 5,733 36,181 6.3110 0.147 0.147 0.149 0.147 0.147 247,747 0.1460 -1.55%
2004-08-09 0 6.450 6.350 6.450 - - 0 0 - 0.149 0.147 0.149 - - 0 - 0.00%
2004-08-06 0 6.450 6.400 6.500 6.350 6.450 13,000 82,150 6.3192 0.149 0.148 0.150 0.147 0.149 561,785 0.1462 0.00%
2004-08-05 0 6.450 6.450 6.500 6.400 6.500 25,714 165,718 6.4447 0.149 0.149 0.150 0.148 0.150 1,111,211 0.1491 0.00%
2004-08-04 0 6.450 6.450 6.500 6.400 6.450 34,904 223,705 6.4092 0.149 0.149 0.150 0.148 0.149 1,508,350 0.1483 0.00%
2004-08-03 0 6.450 6.450 6.600 6.400 6.500 30,200 194,500 6.4404 0.149 0.149 0.153 0.148 0.150 1,305,070 0.1490 -0.77%
2004-08-02 0 6.500 6.500 6.550 6.450 6.550 54,378 353,066 6.4928 0.150 0.150 0.152 0.149 0.152 2,349,905 0.1502 0.00%
2004-07-30 0 6.500 6.500 6.550 6.350 6.500 95,400 619,600 6.4948 0.150 0.150 0.152 0.147 0.150 4,122,640 0.1503 0.00%
2004-07-29 0 6.500 6.450 6.550 6.400 6.500 44,200 286,160 6.4742 0.150 0.149 0.152 0.148 0.150 1,910,070 0.1498 0.00%
2004-07-28 0 6.500 6.500 6.550 6.400 6.500 59,700 385,700 6.4606 0.150 0.150 0.152 0.148 0.150 2,579,891 0.1495 1.56%
2004-07-27 0 6.400 6.400 6.500 6.300 6.400 21,283 135,396 6.3617 0.148 0.148 0.150 0.146 0.148 919,729 0.1472 0.00%
2004-07-26 0 6.400 6.300 6.500 6.250 6.400 67,600 429,140 6.3482 0.148 0.146 0.150 0.145 0.148 2,921,283 0.1469 0.00%
2004-07-23 0 6.400 6.350 6.500 6.250 6.400 51,160 323,804 6.3292 0.148 0.147 0.150 0.145 0.148 2,210,841 0.1465 0.00%
2004-07-22 0 0.640 0.630 0.650 0.630 0.640 540,035 343,049 0.6352 0.148 0.146 0.150 0.146 0.148 2,333,721 0.1470 0.00%
2004-07-21 0 0.640 0.640 0.650 0.630 0.650 1,250,000 802,720 0.6422 0.148 0.148 0.150 0.146 0.150 5,401,781 0.1486 0.00%
2004-07-20 0 0.640 0.640 0.650 0.630 0.640 460,381 292,725 0.6358 0.148 0.148 0.150 0.146 0.148 1,989,502 0.1471 0.00%
2004-07-19 0 0.640 0.640 0.650 0.620 0.640 1,640,600 1,038,614 0.6331 0.148 0.148 0.150 0.143 0.148 7,089,730 0.1465 0.00%
2004-07-16 0 0.640 0.620 0.640 0.620 0.640 79,200 50,056 0.6320 0.148 0.143 0.148 0.143 0.148 342,257 0.1463 0.00%
2004-07-15 0 0.640 0.640 0.650 0.620 0.640 241,633 152,503 0.6311 0.148 0.148 0.150 0.143 0.148 1,044,199 0.1460 -1.54%
2004-07-14 0 0.650 0.650 0.660 0.640 0.660 2,711,000 1,761,600 0.6498 0.150 0.150 0.153 0.148 0.153 11,715,383 0.1504 1.56%
2004-07-13 0 0.640 0.640 0.650 0.630 0.640 352,000 224,560 0.6380 0.148 0.148 0.150 0.146 0.148 1,521,142 0.1476 0.00%
2004-07-12 0 0.640 0.640 0.650 0.640 0.650 768,000 497,620 0.6479 0.148 0.148 0.150 0.148 0.150 3,318,854 0.1499 0.00%
2004-07-09 0 0.640 0.640 0.650 0.640 0.640 156,000 99,840 0.6400 0.148 0.148 0.150 0.148 0.148 674,142 0.1481 -1.54%
2004-07-08 0 0.650 0.650 0.660 0.640 0.660 693,747 453,748 0.6541 0.150 0.150 0.153 0.148 0.153 2,997,976 0.1514 -1.52%
2004-07-07 0 0.660 0.650 0.660 0.650 0.660 590,255 388,858 0.6588 0.153 0.150 0.153 0.150 0.153 2,550,743 0.1524 1.54%
2004-07-06 0 0.650 0.650 0.670 0.640 0.660 798,800 520,688 0.6518 0.150 0.150 0.155 0.148 0.153 3,451,954 0.1508 0.00%
2004-07-05 0 0.650 0.650 0.660 0.640 0.650 336,000 217,200 0.6464 0.150 0.150 0.153 0.148 0.150 1,451,999 0.1496 -1.52%
2004-07-02 0 0.660 0.660 0.670 0.650 0.650 308,640 200,584 0.6499 0.153 0.153 0.155 0.150 0.150 1,333,765 0.1504 1.54%
2004-06-30 0 0.650 0.640 0.660 0.640 0.660 3,257,785 2,116,802 0.6498 0.150 0.148 0.153 0.148 0.153 14,078,274 0.1504 1.56%
2004-06-29 0 0.640 0.630 0.650 0.640 0.640 858,000 549,120 0.6400 0.148 0.146 0.150 0.148 0.148 3,707,783 0.1481 0.00%
2004-06-28 0 0.640 0.630 0.650 0.630 0.640 828,000 528,440 0.6382 0.148 0.146 0.150 0.146 0.148 3,578,140 0.1477 0.00%
2004-06-25 0 0.640 0.630 0.640 0.630 0.640 968,000 619,480 0.6400 0.148 0.146 0.148 0.146 0.148 4,183,139 0.1481 0.00%
2004-06-24 0 0.640 0.640 0.650 0.630 0.640 404,563 258,798 0.6397 0.148 0.148 0.150 0.146 0.148 1,748,289 0.1480 0.00%
2004-06-23 0 0.640 0.640 0.650 0.630 0.640 110,000 70,300 0.6391 0.148 0.148 0.150 0.146 0.148 475,357 0.1479 0.00%
2004-06-21 0 0.640 0.640 0.660 0.610 0.650 1,476,000 945,560 0.6406 0.148 0.148 0.153 0.141 0.150 6,378,423 0.1482 1.59%
2004-06-18 0 0.630 0.630 0.640 0.620 0.630 306,000 191,820 0.6269 0.146 0.146 0.148 0.143 0.146 1,322,356 0.1451 0.00%
2004-06-17 0 0.630 0.630 0.640 0.620 0.630 2,190,000 1,362,000 0.6219 0.146 0.146 0.148 0.143 0.146 9,463,921 0.1439 -1.56%
2004-06-16 0 0.640 0.630 0.660 0.630 0.650 1,200,000 770,620 0.6422 0.148 0.146 0.153 0.146 0.150 5,185,710 0.1486 0.00%
2004-06-15 0 0.640 0.640 0.650 0.640 0.640 1,022,000 654,080 0.6400 0.148 0.148 0.150 0.148 0.148 4,416,496 0.1481 -1.54%
2004-06-14 0 0.650 0.640 0.660 0.640 0.660 1,104,400 721,944 0.6537 0.150 0.148 0.153 0.148 0.153 4,772,582 0.1513 0.00%
2004-06-11 0 0.650 0.660 0.670 0.650 0.660 1,200,000 786,700 0.6556 0.150 0.153 0.155 0.150 0.153 5,185,710 0.1517 -2.99%
2004-06-10 0 0.670 0.660 0.680 0.650 0.680 1,292,400 867,448 0.6712 0.155 0.153 0.157 0.150 0.157 5,585,010 0.1553 -2.90%
2004-06-09 0 0.690 0.680 0.690 0.670 0.690 520,000 350,440 0.6739 0.160 0.157 0.160 0.155 0.160 2,247,141 0.1559 2.99%
2004-06-08 0 0.670 0.670 0.680 0.670 0.670 71,838 48,040 0.6687 0.155 0.155 0.157 0.155 0.155 310,443 0.1547 -1.47%
2004-06-07 0 0.680 0.670 0.690 0.650 0.680 270,000 181,300 0.6715 0.157 0.155 0.160 0.150 0.157 1,166,785 0.1554 1.49%
2004-06-04 0 0.670 0.670 0.680 0.670 0.680 486,000 330,280 0.6796 0.155 0.155 0.157 0.155 0.157 2,100,213 0.1573 -1.47%
2004-06-03 0 0.680 0.670 0.680 0.670 0.690 914,000 620,160 0.6785 0.157 0.155 0.157 0.155 0.160 3,949,783 0.1570 0.00%
2004-06-02 0 0.680 0.670 0.690 0.650 0.680 1,190,000 796,500 0.6693 0.157 0.155 0.160 0.150 0.157 5,142,496 0.1549 4.62%
2004-06-01 0 0.650 0.650 0.660 0.650 0.660 496,000 323,860 0.6529 0.150 0.150 0.153 0.150 0.153 2,143,427 0.1511 0.00%
2004-05-31 0 0.650 0.640 0.660 0.640 0.650 260,000 168,700 0.6488 0.150 0.148 0.153 0.148 0.150 1,123,571 0.1501 1.56%
2004-05-28 0 0.640 0.640 0.650 0.640 0.650 206,000 132,440 0.6429 0.148 0.148 0.150 0.148 0.150 890,214 0.1488 -1.54%
2004-05-27 0 0.650 0.640 0.650 0.640 0.650 160,000 103,400 0.6463 0.150 0.148 0.150 0.148 0.150 691,428 0.1495 3.17%
2004-05-25 0 0.630 0.620 0.640 0.630 0.650 100,000 63,600 0.6360 0.146 0.143 0.148 0.146 0.150 432,143 0.1472 -1.56%
2004-05-24 0 0.640 0.630 0.650 0.630 0.640 260,000 166,300 0.6396 0.148 0.146 0.150 0.146 0.148 1,123,571 0.1480 1.59%
2004-05-21 0 0.630 0.610 0.640 0.610 0.630 390,000 243,900 0.6254 0.146 0.141 0.148 0.141 0.146 1,685,356 0.1447 3.28%
2004-05-20 0 0.610 0.610 0.620 0.600 0.610 110,000 67,000 0.6091 0.141 0.141 0.143 0.139 0.141 475,357 0.1409 0.00%
2004-05-19 0 0.610 0.600 0.620 0.600 0.610 350,000 210,500 0.6014 0.141 0.139 0.143 0.139 0.141 1,512,499 0.1392 1.67%
2004-05-18 0 0.600 0.570 0.620 0.580 0.600 381,120 226,360 0.5939 0.139 0.132 0.143 0.134 0.139 1,646,982 0.1374 0.00%
2004-05-17 0 0.600 0.600 0.610 0.580 0.620 590,000 348,700 0.5910 0.139 0.139 0.141 0.134 0.143 2,549,641 0.1368 -6.25%
2004-05-14 0 0.640 0.620 0.640 0.620 0.640 1,830,000 1,188,000 0.6492 0.148 0.143 0.148 0.143 0.148 7,908,208 0.1502 0.00%
2004-05-13 0 0.640 0.640 0.670 0.640 0.660 1,606,000 1,047,660 0.6523 0.148 0.148 0.155 0.148 0.153 6,940,209 0.1510 -3.03%
2004-05-12 0 0.660 0.640 0.670 0.650 0.660 910,000 599,900 0.6592 0.153 0.148 0.155 0.150 0.153 3,932,497 0.1525 1.54%
2004-05-11 0 0.650 0.630 0.660 0.630 0.650 884,000 570,200 0.6450 0.150 0.146 0.153 0.146 0.150 3,820,140 0.1493 1.56%
2004-05-10 0 0.640 0.650 0.660 0.630 0.650 480,000 308,960 0.6437 0.148 0.150 0.153 0.146 0.150 2,074,284 0.1489 -3.03%
2004-05-07 0 0.660 0.660 0.670 0.650 0.660 310,000 204,500 0.6597 0.153 0.153 0.155 0.150 0.153 1,339,642 0.1527 0.00%
2004-05-06 0 0.660 0.650 0.680 0.660 0.670 1,260,000 841,600 0.6679 0.153 0.150 0.157 0.153 0.155 5,444,996 0.1546 0.00%
2004-05-05 0 0.660 0.640 0.660 0.640 0.660 920,000 599,000 0.6511 0.153 0.148 0.153 0.148 0.153 3,975,711 0.1507 0.00%
2004-05-04 0 0.660 0.660 0.670 0.650 0.660 350,000 230,000 0.6571 0.153 0.153 0.155 0.150 0.153 1,512,499 0.1521 6.45%
2004-05-03 0 0.620 0.620 0.660 0.620 0.630 70,000 43,900 0.6271 0.143 0.143 0.153 0.143 0.146 302,500 0.1451 -4.62%
2004-04-30 0 0.650 0.640 0.660 0.640 0.650 266,000 171,940 0.6464 0.150 0.148 0.153 0.148 0.150 1,149,499 0.1496 -1.52%
2004-04-29 0 0.660 0.650 0.670 0.660 0.660 100,000 66,000 0.6600 0.153 0.150 0.155 0.153 0.153 432,143 0.1527 -1.49%
2004-04-28 0 0.670 0.670 0.690 0.660 0.680 700,000 473,600 0.6766 0.155 0.155 0.160 0.153 0.157 3,024,998 0.1566 -1.47%
2004-04-27 0 0.680 0.660 0.690 0.670 0.680 626,000 425,180 0.6792 0.157 0.153 0.160 0.155 0.157 2,705,212 0.1572 1.49%
2004-04-26 0 0.670 0.670 0.690 0.660 0.690 202,000 136,420 0.6753 0.155 0.155 0.160 0.153 0.160 872,928 0.1563 0.00%
2004-04-23 0 0.670 0.650 0.680 0.650 0.670 304,000 200,800 0.6605 0.155 0.150 0.157 0.150 0.155 1,313,713 0.1528 1.52%
2004-04-22 0 0.660 0.650 0.670 0.650 0.660 500,000 326,000 0.6520 0.153 0.150 0.155 0.150 0.153 2,160,713 0.1509 3.13%
2004-04-21 0 0.640 0.640 0.670 0.640 0.660 1,108,000 721,640 0.6513 0.148 0.148 0.155 0.148 0.153 4,788,139 0.1507 -3.03%
2004-04-20 0 0.660 0.650 0.670 0.660 0.680 1,264,000 843,840 0.6676 0.153 0.150 0.155 0.153 0.157 5,462,281 0.1545 -1.49%
2004-04-19 0 0.670 0.660 0.680 0.670 0.680 714,000 480,480 0.6729 0.155 0.153 0.157 0.155 0.157 3,085,498 0.1557 -2.90%
2004-04-16 0 0.690 0.670 0.690 - - 0 0 - 0.160 0.155 0.160 - - 0 - 0.00%
2004-04-15 0 0.690 0.670 0.690 0.660 0.690 156,000 105,180 0.6742 0.160 0.155 0.160 0.153 0.160 674,142 0.1560 2.99%
2004-04-14 0 0.670 0.660 0.670 0.670 0.710 410,000 281,900 0.6876 0.155 0.153 0.155 0.155 0.164 1,771,784 0.1591 -4.29%
2004-04-13 0 0.700 0.690 0.700 0.680 0.700 208,000 144,340 0.6939 0.162 0.160 0.162 0.157 0.162 898,856 0.1606 0.00%
2004-04-08 0 0.700 0.700 0.710 0.700 0.710 460,000 325,000 0.7065 0.162 0.162 0.164 0.162 0.164 1,987,856 0.1635 -1.41%
2004-04-07 0 0.710 0.690 0.720 0.690 0.710 1,280,000 894,700 0.6990 0.164 0.160 0.167 0.160 0.164 5,531,424 0.1617 1.43%
2004-04-06 0 0.700 0.680 0.700 0.670 0.700 664,000 461,320 0.6948 0.162 0.157 0.162 0.155 0.162 2,869,426 0.1608 1.45%
2004-04-02 0 0.690 0.670 0.690 0.690 0.690 30,000 20,700 0.6900 0.160 0.155 0.160 0.160 0.160 129,643 0.1597 1.47%
2004-04-01 0 0.680 0.670 0.690 0.670 0.680 270,000 183,200 0.6785 0.157 0.155 0.160 0.155 0.157 1,166,785 0.1570 -1.45%
2004-03-31 0 0.690 0.680 0.690 0.680 0.690 1,496,800 1,031,544 0.6892 0.160 0.157 0.160 0.157 0.160 6,468,309 0.1595 0.00%
2004-03-30 0 0.690 0.670 0.690 0.670 0.690 542,000 370,020 0.6827 0.160 0.155 0.160 0.155 0.160 2,342,212 0.1580 2.99%
2004-03-29 0 0.670 0.650 0.690 0.650 0.670 470,000 314,500 0.6691 0.155 0.150 0.160 0.150 0.155 2,031,070 0.1548 0.00%
2004-03-26 0 0.670 0.660 0.690 0.660 0.670 126,000 83,560 0.6632 0.155 0.153 0.160 0.153 0.155 544,500 0.1535 0.00%
2004-03-25 0 0.670 0.660 0.690 0.660 0.670 230,000 153,700 0.6683 0.155 0.153 0.160 0.153 0.155 993,928 0.1546 0.00%
2004-03-24 0 0.670 0.650 0.680 0.650 0.670 14,282,000 9,283,900 0.6500 0.155 0.150 0.157 0.150 0.155 61,718,593 0.1504 1.52%
2004-03-23 0 0.660 0.650 0.670 0.650 0.660 190,000 125,200 0.6589 0.153 0.150 0.155 0.150 0.153 821,071 0.1525 0.00%
2004-03-22 0 0.660 0.650 0.670 0.660 0.660 50,000 33,000 0.6600 0.153 0.150 0.155 0.153 0.153 216,071 0.1527 0.00%
2004-03-19 0 0.660 0.650 0.660 0.650 0.670 701,120 462,446 0.6596 0.153 0.150 0.153 0.150 0.155 3,029,838 0.1526 0.00%
2004-03-18 0 0.660 0.660 0.690 0.660 0.660 60,000 39,600 0.6600 0.153 0.153 0.160 0.153 0.153 259,286 0.1527 -2.94%
2004-03-17 0 0.680 0.670 0.680 0.650 0.680 194,000 131,320 0.6769 0.157 0.155 0.157 0.150 0.157 838,356 0.1566 4.62%
2004-03-16 0 0.650 0.650 0.670 0.640 0.640 40,000 25,600 0.6400 0.150 0.150 0.155 0.148 0.148 172,857 0.1481 -1.52%
2004-03-15 0 0.660 0.660 0.680 0.660 0.660 3,432 2,179 0.6349 0.153 0.153 0.157 0.153 0.153 14,831 0.1469 3.13%
2004-03-12 0 0.640 0.640 0.650 0.630 0.630 126,000 79,380 0.6300 0.148 0.148 0.150 0.146 0.146 544,500 0.1458 -3.03%
2004-03-11 0 0.660 0.650 0.660 0.650 0.660 1,018,000 666,880 0.6551 0.153 0.150 0.153 0.150 0.153 4,399,211 0.1516 -2.94%
2004-03-10 0 0.680 0.670 0.690 0.670 0.690 372,000 250,160 0.6725 0.157 0.155 0.160 0.155 0.160 1,607,570 0.1556 0.00%
2004-03-09 0 0.680 0.650 0.690 0.680 0.700 846,000 584,240 0.6906 0.157 0.150 0.160 0.157 0.162 3,655,926 0.1598 -2.86%
2004-03-08 0 0.700 0.690 0.700 0.700 0.710 3,800,000 2,674,500 0.7038 0.162 0.160 0.162 0.162 0.164 16,421,415 0.1629 0.00%
2004-03-05 0 0.700 0.700 0.710 0.690 0.700 582,000 404,980 0.6958 0.162 0.162 0.164 0.160 0.162 2,515,069 0.1610 -1.41%
2004-03-04 0 0.710 0.700 0.710 0.700 0.710 294,128 205,993 0.7004 0.164 0.162 0.164 0.162 0.164 1,271,052 0.1621 1.43%
2004-03-03 0 0.700 0.700 0.710 0.690 0.700 360,000 249,400 0.6928 0.162 0.162 0.164 0.160 0.162 1,555,713 0.1603 -1.41%
2004-03-02 0 0.710 0.700 0.710 0.700 0.730 1,330,000 953,500 0.7169 0.164 0.162 0.164 0.162 0.169 5,747,495 0.1659 -2.74%
2004-03-01 0 0.730 0.720 0.740 0.720 0.730 928,000 674,460 0.7268 0.169 0.167 0.171 0.167 0.169 4,010,282 0.1682 0.00%
2004-02-27 0 0.730 0.720 0.730 0.720 0.740 1,577,409 1,144,498 0.7256 0.169 0.167 0.169 0.167 0.171 6,816,655 0.1679 0.00%
2004-02-26 0 0.730 0.720 0.730 0.720 0.730 1,616,000 1,167,580 0.7225 0.169 0.167 0.169 0.167 0.169 6,983,423 0.1672 0.00%
2004-02-25 0 0.730 0.720 0.730 0.720 0.740 840,000 615,700 0.7330 0.169 0.167 0.169 0.167 0.171 3,629,997 0.1696 0.00%
2004-02-24 0 0.730 0.720 0.730 0.720 0.740 1,420,000 1,038,900 0.7316 0.169 0.167 0.169 0.167 0.171 6,136,424 0.1693 1.39%
2004-02-23 0 0.720 0.710 0.730 0.720 0.720 1,064,000 766,080 0.7200 0.167 0.164 0.169 0.167 0.167 4,597,996 0.1666 0.00%
2004-02-20 0 0.720 0.720 0.730 0.720 0.730 1,694,000 1,225,380 0.7234 0.167 0.167 0.169 0.167 0.169 7,320,494 0.1674 0.00%
2004-02-19 0 0.720 0.710 0.720 0.700 0.720 2,494,015 1,791,070 0.7181 0.167 0.164 0.167 0.162 0.167 10,777,699 0.1662 1.41%
2004-02-18 0 0.710 0.710 0.720 0.710 0.720 1,138,000 809,580 0.7114 0.164 0.164 0.167 0.164 0.167 4,917,782 0.1646 0.00%
2004-02-17 0 0.710 0.700 0.720 0.700 0.710 1,224,000 865,920 0.7075 0.164 0.162 0.167 0.162 0.164 5,289,424 0.1637 0.00%
2004-02-16 0 0.710 0.710 0.720 0.700 0.730 2,928,000 2,084,640 0.7120 0.164 0.164 0.167 0.162 0.169 12,653,133 0.1648 -2.74%
2004-02-13 0 0.730 0.720 0.730 0.710 0.730 3,234,000 2,334,720 0.7219 0.169 0.167 0.169 0.164 0.169 13,975,489 0.1671 2.82%
2004-02-12 0 0.710 0.700 0.710 0.690 0.730 4,816,000 3,408,900 0.7078 0.164 0.162 0.164 0.160 0.169 20,811,983 0.1638 2.90%
2004-02-11 0 0.690 0.680 0.690 0.680 0.700 790,000 545,800 0.6909 0.160 0.157 0.160 0.157 0.162 3,413,926 0.1599 0.00%
2004-02-10 0 0.690 0.690 0.700 0.680 0.700 4,560,447 3,084,951 0.6765 0.160 0.160 0.162 0.157 0.162 19,707,630 0.1565 4.55%
2004-02-09 0 0.660 0.660 0.670 - - 0 0 - 0.153 0.153 0.155 - - 0 - 0.00%
2004-02-06 0 0.660 0.660 0.670 0.650 0.670 650,000 428,400 0.6591 0.153 0.153 0.155 0.150 0.155 2,808,926 0.1525 0.00%
2004-02-05 0 0.660 0.650 0.670 0.650 0.660 1,566,000 1,021,260 0.6521 0.153 0.150 0.155 0.150 0.153 6,767,352 0.1509 0.00%
2004-02-04 0 0.660 0.660 0.670 0.660 0.660 264,000 174,240 0.6600 0.153 0.153 0.155 0.153 0.153 1,140,856 0.1527 0.00%
2004-02-03 0 0.660 0.650 0.670 0.650 0.660 736,000 480,960 0.6535 0.153 0.150 0.155 0.150 0.153 3,180,569 0.1512 1.54%
2004-02-02 0 0.650 0.640 0.660 0.650 0.650 340,000 221,000 0.6500 0.150 0.148 0.153 0.150 0.150 1,469,285 0.1504 -1.52%
2004-01-30 0 0.660 0.650 0.680 0.660 0.660 50,000 33,000 0.6600 0.153 0.150 0.157 0.153 0.153 216,071 0.1527 0.00%
2004-01-29 0 0.660 0.650 0.660 0.650 0.660 434,000 283,100 0.6523 0.153 0.150 0.153 0.150 0.153 1,875,498 0.1509 0.00%
2004-01-28 0 0.660 0.660 0.670 0.660 0.660 275,993 182,056 0.6596 0.153 0.153 0.155 0.153 0.153 1,192,683 0.1526 -4.35%
2004-01-27 0 0.690 0.670 0.690 0.670 0.690 800,000 543,060 0.6788 0.160 0.155 0.160 0.155 0.160 3,457,140 0.1571 0.00%
2004-01-26 0 0.690 0.690 0.700 0.690 0.700 994,000 688,960 0.6931 0.160 0.160 0.162 0.160 0.162 4,295,497 0.1604 1.47%
2004-01-21 0 0.680 0.680 0.690 0.670 0.690 995,024 672,015 0.6754 0.157 0.157 0.160 0.155 0.160 4,299,922 0.1563 0.00%
2004-01-20 0 0.680 0.680 0.690 0.660 0.680 460,000 310,240 0.6744 0.157 0.157 0.160 0.153 0.157 1,987,856 0.1561 3.03%
2004-01-19 0 0.660 0.660 0.670 0.650 0.680 772,512 509,867 0.6600 0.153 0.153 0.155 0.150 0.157 3,338,353 0.1527 0.00%
2004-01-16 0 0.660 0.660 0.670 0.660 0.660 885,520 584,382 0.6599 0.153 0.153 0.155 0.153 0.153 3,826,708 0.1527 -1.49%
2004-01-15 0 0.670 0.670 0.680 0.670 0.680 1,112,000 749,140 0.6737 0.155 0.155 0.157 0.155 0.157 4,805,425 0.1559 -2.90%
2004-01-14 0 0.690 0.680 0.690 0.680 0.700 442,000 306,040 0.6924 0.160 0.157 0.160 0.157 0.162 1,910,070 0.1602 0.00%
2004-01-13 0 0.690 0.670 0.690 0.660 0.720 1,768,000 1,214,940 0.6872 0.160 0.155 0.160 0.153 0.167 7,640,280 0.1590 -1.43%
2004-01-12 0 0.700 0.700 0.710 0.670 0.720 1,789,760 1,246,299 0.6963 0.162 0.162 0.164 0.155 0.167 7,734,314 0.1611 2.94%
2004-01-09 0 0.680 0.670 0.690 0.660 0.680 6,460,000 4,354,800 0.6741 0.157 0.155 0.160 0.153 0.157 27,916,406 0.1560 3.03%
2004-01-08 0 0.660 0.650 0.660 0.610 0.670 7,684,000 4,902,660 0.6380 0.153 0.150 0.153 0.141 0.155 33,205,830 0.1476 6.45%
2004-01-07 0 0.620 0.610 0.630 0.570 0.630 5,240,000 3,168,680 0.6047 0.143 0.141 0.146 0.132 0.146 22,644,267 0.1399 6.90%
2004-01-06 0 0.580 0.570 0.580 0.560 0.580 1,906,000 1,082,380 0.5679 0.134 0.132 0.134 0.130 0.134 8,236,636 0.1314 5.45%
2004-01-05 0 0.550 0.550 0.560 0.530 0.550 1,200,000 652,640 0.5439 0.127 0.127 0.130 0.123 0.127 5,185,710 0.1259 1.85%
2004-01-02 0 0.540 0.540 0.550 0.530 0.540 2,140,000 1,153,180 0.5389 0.125 0.125 0.127 0.123 0.125 9,247,850 0.1247 0.00%
2003-12-31 0 0.540 0.540 0.550 0.530 0.550 266,000 143,380 0.5390 0.125 0.125 0.127 0.123 0.127 1,149,499 0.1247 0.00%
2003-12-30 0 0.540 0.530 0.540 0.520 0.540 220,000 116,900 0.5314 0.125 0.123 0.125 0.120 0.125 950,714 0.1230 1.89%
2003-12-29 0 0.530 0.530 0.540 0.520 0.540 417,019 220,879 0.5297 0.123 0.123 0.125 0.120 0.125 1,802,116 0.1226 -1.85%
2003-12-24 0 0.540 0.540 0.550 0.530 0.540 242,000 128,880 0.5326 0.125 0.125 0.127 0.123 0.125 1,045,785 0.1232 0.00%
2003-12-23 0 0.540 0.540 0.550 0.520 0.530 253,200 134,140 0.5298 0.125 0.125 0.127 0.120 0.123 1,094,185 0.1226 0.00%
2003-12-22 0 0.540 0.540 0.550 0.530 0.540 470,000 253,300 0.5389 0.125 0.125 0.127 0.123 0.125 2,031,070 0.1247 0.00%
2003-12-19 0 0.540 0.530 0.550 0.540 0.540 4,436,317 2,395,515 0.5400 0.125 0.123 0.127 0.125 0.125 19,171,212 0.1250 -1.82%
2003-12-18 0 0.550 0.530 0.560 0.540 0.550 1,004,000 551,300 0.5491 0.127 0.123 0.130 0.125 0.127 4,338,711 0.1271 1.85%
2003-12-17 0 0.540 0.540 0.550 0.540 0.550 570,000 312,000 0.5474 0.125 0.125 0.127 0.125 0.127 2,463,212 0.1267 0.00%
2003-12-16 0 0.540 0.530 0.550 0.540 0.550 2,826,000 1,552,100 0.5492 0.125 0.123 0.127 0.125 0.127 12,212,347 0.1271 -1.82%
2003-12-15 0 0.550 0.540 0.550 0.540 0.560 1,102,000 605,380 0.5493 0.127 0.125 0.127 0.125 0.130 4,762,210 0.1271 0.00%
2003-12-12 0 0.550 0.540 0.560 0.530 0.550 464,000 250,860 0.5406 0.127 0.125 0.130 0.123 0.127 2,005,141 0.1251 1.85%
2003-12-11 0 0.540 0.530 0.550 0.530 0.550 668,000 362,200 0.5422 0.125 0.123 0.127 0.123 0.127 2,886,712 0.1255 1.89%
2003-12-10 0 0.530 0.530 0.540 0.520 0.530 1,848,000 979,140 0.5298 0.123 0.123 0.125 0.120 0.123 7,985,994 0.1226 0.00%
2003-12-09 0 0.530 0.530 0.540 0.520 0.530 1,941,038 1,019,518 0.5252 0.123 0.123 0.125 0.120 0.123 8,388,050 0.1215 1.92%
2003-12-08 0 0.520 0.520 0.530 0.520 0.530 408,000 215,940 0.5293 0.120 0.120 0.123 0.120 0.123 1,763,141 0.1225 -1.89%
2003-12-05 0 0.530 0.520 0.540 0.520 0.530 661,324 348,029 0.5263 0.123 0.120 0.125 0.120 0.123 2,857,862 0.1218 0.00%
2003-12-04 0 0.530 0.520 0.540 0.520 0.540 2,406,000 1,276,120 0.5304 0.123 0.120 0.125 0.120 0.125 10,397,349 0.1227 -1.85%
2003-12-03 0 0.540 0.530 0.550 0.540 0.560 940,000 514,100 0.5469 0.125 0.123 0.127 0.125 0.130 4,062,140 0.1266 -3.57%
2003-12-02 0 0.560 0.560 0.570 0.540 0.560 5,632,000 3,124,460 0.5548 0.130 0.130 0.132 0.125 0.130 24,338,266 0.1284 5.66%
2003-12-01 0 0.530 0.530 0.540 0.520 0.530 1,534,000 812,820 0.5299 0.123 0.123 0.125 0.120 0.123 6,629,066 0.1226 0.00%
2003-11-28 0 0.530 0.520 0.540 0.530 0.530 1,286,000 681,580 0.5300 0.123 0.120 0.125 0.123 0.123 5,557,353 0.1226 0.00%
2003-11-27 0 0.530 0.530 0.540 0.530 0.530 218,000 115,540 0.5300 0.123 0.123 0.125 0.123 0.123 942,071 0.1226 0.00%
2003-11-26 0 0.530 0.530 0.540 0.520 0.540 2,150,000 1,139,600 0.5300 0.123 0.123 0.125 0.120 0.125 9,291,064 0.1227 0.00%
2003-11-25 0 0.530 0.520 0.540 0.520 0.530 439,600 231,924 0.5276 0.123 0.120 0.125 0.120 0.123 1,899,698 0.1221 0.00%
2003-11-24 0 0.530 0.530 0.540 0.530 0.530 630,000 333,900 0.5300 0.123 0.123 0.125 0.123 0.123 2,722,498 0.1226 0.00%
2003-11-21 0 0.530 0.520 0.540 0.520 0.530 1,198,000 631,460 0.5271 0.123 0.120 0.125 0.120 0.123 5,177,067 0.1220 0.00%
2003-11-20 0 0.530 0.530 0.540 0.530 0.530 448,000 237,440 0.5300 0.123 0.123 0.125 0.123 0.123 1,935,998 0.1226 0.00%
2003-11-19 0 0.530 0.530 0.540 0.520 0.530 320,000 169,400 0.5294 0.123 0.123 0.125 0.120 0.123 1,382,856 0.1225 0.00%
2003-11-18 0 0.530 0.530 0.540 0.520 0.530 1,124,904 595,463 0.5293 0.123 0.123 0.125 0.120 0.123 4,861,188 0.1225 0.00%
2003-11-17 0 0.530 0.520 0.530 0.520 0.530 816,000 429,180 0.5260 0.123 0.120 0.123 0.120 0.123 3,526,283 0.1217 1.92%
2003-11-14 0 0.520 0.520 0.530 0.520 0.530 562,600 295,534 0.5253 0.120 0.120 0.123 0.120 0.123 2,431,234 0.1216 -1.89%
2003-11-13 0 0.530 0.530 0.540 0.520 0.530 534,000 281,180 0.5266 0.123 0.123 0.125 0.120 0.123 2,307,641 0.1218 1.92%
2003-11-12 0 0.520 0.510 0.530 0.510 0.520 500,000 258,160 0.5163 0.120 0.118 0.123 0.118 0.120 2,160,713 0.1195 1.96%
2003-11-11 0 0.510 0.510 0.520 0.510 0.510 556,000 283,560 0.5100 0.118 0.118 0.120 0.118 0.118 2,402,712 0.1180 -1.92%
2003-11-10 0 0.520 0.510 0.530 0.500 0.520 1,210,638 620,193 0.5123 0.120 0.118 0.123 0.116 0.120 5,231,681 0.1185 4.00%
2003-11-07 0 0.500 0.500 0.510 0.500 0.500 1,034,000 517,000 0.5000 0.116 0.116 0.118 0.116 0.116 4,468,354 0.1157 -1.96%
2003-11-06 0 0.510 0.500 0.510 0.500 0.510 500,000 250,760 0.5015 0.118 0.116 0.118 0.116 0.118 2,160,713 0.1161 2.00%
2003-11-05 0 0.500 0.500 0.510 0.500 0.500 1,313,000 656,470 0.5000 0.116 0.116 0.118 0.116 0.116 5,674,031 0.1157 0.00%
2003-11-04 0 0.500 0.500 0.510 0.490 0.500 453,019 226,129 0.4992 0.116 0.116 0.118 0.113 0.116 1,957,688 0.1155 2.04%
2003-11-03 0 0.490 0.490 0.500 0.490 0.510 3,758,344 1,881,362 0.5006 0.113 0.113 0.116 0.113 0.118 16,241,402 0.1158 -3.92%
2003-10-31 0 0.510 0.500 0.510 0.500 0.510 900,000 455,600 0.5062 0.118 0.116 0.118 0.116 0.118 3,889,283 0.1171 -1.92%
2003-10-30 0 0.520 0.510 0.520 0.510 0.520 658,520 335,850 0.5100 0.120 0.118 0.120 0.118 0.120 2,845,745 0.1180 1.96%
2003-10-29 0 0.510 0.510 0.520 0.510 0.520 530,000 275,180 0.5192 0.118 0.118 0.120 0.118 0.120 2,290,355 0.1201 -1.92%
2003-10-28 0 0.520 0.510 0.520 0.510 0.520 270,000 140,200 0.5193 0.120 0.118 0.120 0.118 0.120 1,166,785 0.1202 1.96%
2003-10-27 0 0.510 0.510 0.520 0.510 0.510 158,606 80,865 0.5098 0.118 0.118 0.120 0.118 0.118 685,404 0.1180 0.00%
2003-10-24 0 0.510 0.510 0.520 0.500 0.510 1,691,083 862,198 0.5098 0.118 0.118 0.120 0.116 0.118 7,307,888 0.1180 0.00%
2003-10-23 0 0.510 0.510 0.520 0.510 0.520 5,618,000 2,882,660 0.5131 0.118 0.118 0.120 0.118 0.120 24,277,766 0.1187 -1.92%
2003-10-22 0 0.520 0.520 0.530 0.520 0.530 1,055,059 548,848 0.5202 0.120 0.120 0.123 0.120 0.123 4,559,358 0.1204 -1.89%
2003-10-21 0 0.530 0.520 0.530 0.520 0.530 1,517,565 791,331 0.5214 0.123 0.120 0.123 0.120 0.123 6,558,043 0.1207 1.92%
2003-10-20 0 0.520 0.520 0.540 0.510 0.530 3,977,595 2,050,706 0.5156 0.120 0.120 0.125 0.118 0.123 17,188,879 0.1193 1.96%
2003-10-17 0 0.510 0.510 0.530 0.510 0.520 2,419,000 1,237,970 0.5118 0.118 0.118 0.123 0.118 0.120 10,453,527 0.1184 0.00%
2003-10-16 0 0.510 0.500 0.510 0.500 0.510 622,000 316,800 0.5093 0.118 0.116 0.118 0.116 0.118 2,687,926 0.1179 -1.92%
2003-10-15 0 0.520 0.500 0.520 0.500 0.520 2,186,000 1,114,680 0.5099 0.120 0.116 0.120 0.116 0.120 9,446,635 0.1180 4.00%
2003-10-14 0 0.500 0.500 0.510 0.500 0.520 4,312,000 2,190,320 0.5080 0.116 0.116 0.118 0.116 0.120 18,633,985 0.1175 -3.85%
2003-10-13 0 0.520 0.520 0.530 0.510 0.530 1,616,000 842,420 0.5213 0.120 0.120 0.123 0.118 0.123 6,983,423 0.1206 4.00%
2003-10-10 0 0.500 0.500 0.510 0.500 0.520 1,708,000 870,360 0.5096 0.116 0.116 0.118 0.116 0.120 7,380,994 0.1179 -1.96%
2003-10-09 0 0.510 0.510 0.520 0.500 0.520 1,408,400 717,580 0.5095 0.118 0.118 0.120 0.116 0.120 6,086,295 0.1179 2.00%
2003-10-08 0 0.500 0.500 0.510 0.500 0.540 3,874,000 1,968,760 0.5082 0.116 0.116 0.118 0.116 0.125 16,741,201 0.1176 -5.66%
2003-10-07 0 0.530 0.530 0.540 0.520 0.550 2,018,000 1,061,280 0.5259 0.123 0.123 0.125 0.120 0.127 8,720,636 0.1217 -1.85%
2003-10-06 0 0.540 0.540 0.550 0.540 0.570 6,289,065 3,493,713 0.5555 0.125 0.125 0.127 0.125 0.132 27,177,723 0.1286 1.89%
2003-10-03 0 0.530 0.530 0.540 0.510 0.540 4,324,661 2,286,984 0.5288 0.123 0.123 0.125 0.118 0.125 18,688,698 0.1224 6.00%
2003-10-02 0 0.500 0.500 0.510 0.500 0.510 976,200 489,494 0.5014 0.116 0.116 0.118 0.116 0.118 4,218,575 0.1160 0.00%
2003-09-30 0 0.500 0.495 0.510 0.490 0.500 1,204,816 597,445 0.4959 0.116 0.115 0.118 0.113 0.116 5,206,522 0.1147 3.09%
2003-09-29 0 0.485 0.490 0.495 0.485 0.495 270,000 132,310 0.4900 0.112 0.113 0.115 0.112 0.115 1,166,785 0.1134 -1.02%
2003-09-26 0 0.490 0.490 0.495 0.485 0.500 1,356,000 665,650 0.4909 0.113 0.113 0.115 0.112 0.116 5,859,852 0.1136 -2.00%
2003-09-25 0 0.500 0.500 0.510 0.490 0.530 6,018,000 3,058,360 0.5082 0.116 0.116 0.118 0.113 0.123 26,006,336 0.1176 -1.96%
2003-09-24 0 0.510 0.500 0.510 0.450 0.540 20,355,204 9,557,573 0.4695 0.118 0.116 0.118 0.104 0.125 87,963,489 0.1087 12.09%
2003-09-23 0 0.455 0.450 0.465 0.450 0.460 1,352,607 617,508 0.4565 0.105 0.104 0.108 0.104 0.106 5,845,190 0.1056 1.11%
2003-09-22 0 0.450 0.450 0.460 0.450 0.465 2,058,132 932,827 0.4532 0.104 0.104 0.106 0.104 0.108 8,894,063 0.1049 -3.23%
2003-09-19 0 0.465 0.455 0.470 0.455 0.475 4,064,000 1,879,170 0.4624 0.108 0.105 0.109 0.105 0.110 17,562,272 0.1070 1.09%
2003-09-18 0 0.460 0.460 0.470 0.460 0.470 2,014,000 940,760 0.4671 0.106 0.106 0.109 0.106 0.109 8,703,350 0.1081 -2.13%
2003-09-17 0 0.470 0.465 0.470 0.450 0.475 3,751,808 1,745,837 0.4653 0.109 0.108 0.109 0.104 0.110 16,213,157 0.1077 2.17%
2003-09-16 0 0.460 0.450 0.460 0.445 0.460 3,090,000 1,391,230 0.4502 0.106 0.104 0.106 0.103 0.106 13,353,203 0.1042 2.22%
2003-09-15 0 0.450 0.450 0.455 0.425 0.450 3,014,000 1,332,420 0.4421 0.104 0.104 0.105 0.098 0.104 13,024,775 0.1023 5.88%
2003-09-11 0 0.425 0.420 0.430 0.420 0.425 10,492,000 4,457,740 0.4249 0.098 0.097 0.100 0.097 0.098 45,340,392 0.0983 1.19%
2003-09-10 0 0.420 0.420 0.425 0.415 0.420 3,454,000 1,449,930 0.4198 0.097 0.097 0.098 0.096 0.097 14,926,202 0.0971 -1.18%
2003-09-09 0 0.425 0.425 0.435 0.425 0.440 5,146,000 2,236,850 0.4347 0.098 0.098 0.101 0.098 0.102 22,238,053 0.1006 -3.41%
2003-09-08 0 0.440 0.435 0.440 0.425 0.440 4,728,297 2,054,207 0.4344 0.102 0.101 0.102 0.098 0.102 20,432,981 0.1005 2.33%
2003-09-05 0 0.430 0.425 0.435 0.420 0.430 5,009,679 2,130,204 0.4252 0.100 0.098 0.101 0.097 0.100 21,648,952 0.0984 1.18%
2003-09-04 0 0.425 0.420 0.425 0.420 0.440 4,004,600 1,714,706 0.4282 0.098 0.097 0.098 0.097 0.102 17,305,579 0.0991 -3.41%
2003-09-03 0 0.440 0.435 0.440 0.415 0.440 11,687,200 4,995,800 0.4275 0.102 0.101 0.102 0.096 0.102 50,505,359 0.0989 4.76%
2003-09-02 0 0.420 0.415 0.420 0.415 0.420 2,934,259 1,231,877 0.4198 0.097 0.096 0.097 0.096 0.097 12,680,180 0.0971 0.00%
2003-09-01 0 0.420 0.415 0.425 0.415 0.420 5,046,000 2,119,190 0.4200 0.097 0.096 0.098 0.096 0.097 21,805,911 0.0972 1.20%
2003-08-29 0 0.415 0.415 0.420 0.415 0.420 1,510,000 629,000 0.4166 0.096 0.096 0.097 0.096 0.097 6,525,352 0.0964 -1.19%
2003-08-28 0 0.420 0.415 0.420 0.415 0.420 1,211,387 503,121 0.4153 0.097 0.096 0.097 0.096 0.097 5,234,918 0.0961 1.20%
2003-08-27 0 0.415 0.420 0.425 0.415 0.425 2,298,000 965,230 0.4200 0.096 0.097 0.098 0.096 0.098 9,930,635 0.0972 -1.19%
2003-08-26 0 0.420 0.415 0.420 0.410 0.420 1,624,631 672,573 0.4140 0.097 0.096 0.097 0.095 0.097 7,020,721 0.0958 0.00%
2003-08-25 0 0.420 0.415 0.420 0.415 0.450 10,836,000 4,683,170 0.4322 0.097 0.096 0.097 0.096 0.104 46,826,962 0.1000 -8.70%
2003-08-22 0 0.460 0.455 0.460 0.425 0.475 29,050,000 13,094,870 0.4508 0.106 0.105 0.106 0.098 0.110 125,537,398 0.1043 9.52%
2003-08-21 0 0.420 0.420 0.425 0.410 0.425 1,436,000 601,120 0.4186 0.097 0.097 0.098 0.095 0.098 6,205,566 0.0969 1.20%
2003-08-20 0 0.415 0.415 0.425 0.415 0.420 1,275,040 531,206 0.4166 0.096 0.096 0.098 0.096 0.097 5,509,990 0.0964 0.00%
2003-08-19 0 0.415 0.415 0.425 0.415 0.425 4,558,000 1,919,890 0.4212 0.096 0.096 0.098 0.096 0.098 19,697,055 0.0975 0.00%
2003-08-18 0 0.415 0.405 0.415 0.405 0.415 3,392,904 1,390,904 0.4099 0.096 0.094 0.096 0.094 0.096 14,662,180 0.0949 2.47%
2003-08-15 0 0.405 0.405 0.410 0.405 0.410 1,330,364 542,968 0.4081 0.094 0.094 0.095 0.094 0.095 5,749,068 0.0944 -1.22%
2003-08-14 0 0.410 0.400 0.410 0.400 0.410 1,412,000 570,860 0.4043 0.095 0.093 0.095 0.093 0.095 6,101,852 0.0936 1.23%
2003-08-13 0 0.405 0.405 0.410 0.400 0.410 3,639,437 1,478,805 0.4063 0.094 0.094 0.095 0.093 0.095 15,727,554 0.0940 1.25%
2003-08-12 0 0.400 0.395 0.400 0.400 0.420 1,332,000 536,800 0.4030 0.093 0.091 0.093 0.093 0.097 5,756,138 0.0933 -1.23%
2003-08-11 0 0.405 0.405 0.410 0.390 0.420 1,958,000 792,620 0.4048 0.094 0.094 0.095 0.090 0.097 8,461,350 0.0937 3.85%
2003-08-08 0 0.390 0.390 0.395 0.390 0.395 480,000 188,300 0.3923 0.090 0.090 0.091 0.090 0.091 2,074,284 0.0908 0.00%
2003-08-07 0 0.390 0.390 0.395 0.390 0.390 90,000 35,100 0.3900 0.090 0.090 0.091 0.090 0.090 388,928 0.0902 0.00%
2003-08-06 0 0.390 0.390 0.395 0.390 0.395 746,000 290,990 0.3901 0.090 0.090 0.091 0.090 0.091 3,223,783 0.0903 0.00%
2003-08-05 0 0.390 0.385 0.390 0.390 0.405 2,780,000 1,092,900 0.3931 0.090 0.089 0.090 0.090 0.094 12,013,562 0.0910 -3.70%
2003-08-04 0 0.405 0.400 0.410 0.395 0.430 4,288,000 1,752,600 0.4087 0.094 0.093 0.095 0.091 0.100 18,530,271 0.0946 2.53%
2003-08-01 0 0.395 0.390 0.395 0.390 0.395 570,934 223,241 0.3910 0.091 0.090 0.091 0.090 0.091 2,467,249 0.0905 0.00%
2003-07-31 0 0.395 0.385 0.395 0.385 0.395 1,010,000 394,280 0.3904 0.091 0.089 0.091 0.089 0.091 4,364,639 0.0903 1.28%
2003-07-30 0 0.390 0.390 0.395 0.390 0.390 978,000 381,420 0.3900 0.090 0.090 0.091 0.090 0.090 4,226,354 0.0902 -2.50%
2003-07-29 0 0.400 0.390 0.400 0.390 0.400 418,000 165,630 0.3962 0.093 0.090 0.093 0.090 0.093 1,806,356 0.0917 2.56%
2003-07-28 0 0.390 0.390 0.395 0.385 0.395 500,722 196,202 0.3918 0.090 0.090 0.091 0.089 0.091 2,163,833 0.0907 0.00%
2003-07-25 0 0.390 0.385 0.395 0.385 0.390 217,839 84,781 0.3892 0.090 0.089 0.091 0.089 0.090 941,375 0.0901 0.00%
2003-07-24 0 0.390 0.390 0.395 0.385 0.390 711,520 276,055 0.3880 0.090 0.090 0.091 0.089 0.090 3,074,780 0.0898 0.00%
2003-07-23 0 0.390 0.390 0.395 0.385 0.390 689,000 268,525 0.3897 0.090 0.090 0.091 0.089 0.090 2,977,462 0.0902 0.00%
2003-07-22 0 0.390 0.385 0.390 0.385 0.390 450,000 174,750 0.3883 0.090 0.089 0.090 0.089 0.090 1,944,641 0.0899 0.00%
2003-07-21 0 0.390 0.385 0.395 0.380 0.390 3,128,000 1,210,580 0.3870 0.090 0.089 0.091 0.088 0.090 13,517,418 0.0896 2.63%
2003-07-18 0 0.380 0.380 0.385 0.380 0.385 890,000 339,800 0.3818 0.088 0.088 0.089 0.088 0.089 3,846,068 0.0883 -1.30%
2003-07-17 0 0.385 0.385 0.390 0.380 0.390 4,490,000 1,724,410 0.3841 0.089 0.089 0.090 0.088 0.090 19,403,199 0.0889 -1.28%
2003-07-16 0 0.390 0.385 0.390 0.385 0.390 426,000 164,760 0.3868 0.090 0.089 0.090 0.089 0.090 1,840,927 0.0895 0.00%
2003-07-15 0 0.390 0.385 0.395 0.385 0.390 1,714,000 667,710 0.3896 0.090 0.089 0.091 0.089 0.090 7,406,923 0.0901 1.30%
2003-07-14 0 0.385 0.385 0.390 0.385 0.385 638,000 245,630 0.3850 0.089 0.089 0.090 0.089 0.089 2,757,069 0.0891 0.00%
2003-07-11 0 0.385 0.385 0.390 0.385 0.385 344,000 132,440 0.3850 0.089 0.089 0.090 0.089 0.089 1,486,570 0.0891 0.00%
2003-07-10 0 0.385 0.385 0.390 0.385 0.385 122,800 47,258 0.3848 0.089 0.089 0.090 0.089 0.089 530,671 0.0891 0.00%
2003-07-09 0 0.385 0.385 0.390 0.385 0.385 232,000 89,320 0.3850 0.089 0.089 0.090 0.089 0.089 1,002,571 0.0891 0.00%
2003-07-08 0 0.385 0.385 0.390 0.385 0.385 1,256,000 483,560 0.3850 0.089 0.089 0.090 0.089 0.089 5,427,710 0.0891 0.00%
2003-07-07 0 0.385 0.385 0.390 0.385 0.390 1,576,000 614,260 0.3898 0.089 0.089 0.090 0.089 0.090 6,810,566 0.0902 0.00%
2003-07-04 0 0.385 0.385 0.390 0.385 0.385 848,000 326,480 0.3850 0.089 0.089 0.090 0.089 0.089 3,664,568 0.0891 0.00%
2003-07-03 0 0.385 0.380 0.390 0.380 0.385 1,552,000 597,260 0.3848 0.089 0.088 0.090 0.088 0.089 6,706,852 0.0891 1.32%
2003-07-02 0 0.380 0.380 0.385 0.380 0.380 37,808 14,331 0.3790 0.088 0.088 0.089 0.088 0.088 163,384 0.0877 0.00%
2003-06-30 0 0.380 0.380 0.385 0.380 0.380 110,000 41,800 0.3800 0.088 0.088 0.089 0.088 0.088 475,357 0.0879 0.00%
2003-06-27 0 0.380 0.380 0.385 0.380 0.380 310,000 117,800 0.3800 0.088 0.088 0.089 0.088 0.088 1,339,642 0.0879 0.00%
2003-06-26 0 0.380 0.380 0.385 0.380 0.385 1,252,000 478,260 0.3820 0.088 0.088 0.089 0.088 0.089 5,410,424 0.0884 -1.30%
2003-06-25 0 0.385 0.380 0.385 0.380 0.385 1,490,000 567,900 0.3811 0.089 0.088 0.089 0.088 0.089 6,438,923 0.0882 0.00%
2003-06-24 0 0.385 0.380 0.385 0.380 0.385 350,000 133,500 0.3814 0.089 0.088 0.089 0.088 0.089 1,512,499 0.0883 1.32%
2003-06-23 0 0.380 0.380 0.385 0.380 0.380 968,000 367,840 0.3800 0.088 0.088 0.089 0.088 0.088 4,183,139 0.0879 0.00%
2003-06-20 0 0.380 0.380 0.385 0.380 0.380 306,000 116,280 0.3800 0.088 0.088 0.089 0.088 0.088 1,322,356 0.0879 -1.30%
2003-06-19 0 0.385 0.380 0.385 0.380 0.385 582,000 222,120 0.3816 0.089 0.088 0.089 0.088 0.089 2,515,069 0.0883 1.32%
2003-06-18 0 0.380 0.380 0.385 0.380 0.385 524,000 199,340 0.3804 0.088 0.088 0.089 0.088 0.089 2,264,427 0.0880 0.00%
2003-06-17 0 0.380 0.380 0.385 0.380 0.380 258,000 98,040 0.3800 0.088 0.088 0.089 0.088 0.088 1,114,928 0.0879 0.00%
2003-06-16 0 0.380 0.380 0.385 0.380 0.385 330,000 125,800 0.3812 0.088 0.088 0.089 0.088 0.089 1,426,070 0.0882 -1.30%
2003-06-13 0 0.385 0.380 0.385 0.380 0.385 371,000 141,350 0.3810 0.089 0.088 0.089 0.088 0.089 1,603,249 0.0882 0.00%
2003-06-12 0 0.385 0.380 0.390 0.380 0.390 3,412,000 1,320,270 0.3869 0.089 0.088 0.090 0.088 0.090 14,744,702 0.0895 0.00%
2003-06-11 0 0.385 0.385 0.390 0.385 0.390 380,000 147,200 0.3874 0.089 0.089 0.090 0.089 0.090 1,642,142 0.0896 -1.28%
2003-06-10 0 0.390 0.380 0.390 0.380 0.390 868,000 335,130 0.3861 0.090 0.088 0.090 0.088 0.090 3,750,997 0.0893 1.30%
2003-06-09 0 0.385 0.380 0.385 0.380 0.385 1,186,659 451,671 0.3806 0.089 0.088 0.089 0.088 0.089 5,128,058 0.0881 0.00%
2003-06-06 0 0.385 0.385 0.390 0.380 0.385 6,562,000 2,525,620 0.3849 0.089 0.089 0.090 0.088 0.089 28,357,191 0.0891 0.00%
2003-06-05 0 0.385 0.380 0.385 0.380 0.385 500,000 192,200 0.3844 0.089 0.088 0.089 0.088 0.089 2,160,713 0.0890 0.00%
2003-06-03 0 0.385 0.380 0.385 0.380 0.385 230,000 87,550 0.3807 0.089 0.088 0.089 0.088 0.089 993,928 0.0881 0.00%
2003-06-02 0 0.385 0.385 0.390 0.380 0.385 310,000 118,800 0.3832 0.089 0.089 0.090 0.088 0.089 1,339,642 0.0887 0.00%
2003-05-30 0 0.385 0.380 0.390 0.385 0.385 2,134,000 821,590 0.3850 0.089 0.088 0.090 0.089 0.089 9,221,921 0.0891 0.00%
2003-05-29 0 0.385 0.385 0.390 0.385 0.390 754,520 290,680 0.3853 0.089 0.089 0.090 0.089 0.090 3,260,602 0.0891 0.00%
2003-05-28 0 0.385 0.385 0.395 0.385 0.390 610,000 235,900 0.3867 0.089 0.089 0.091 0.089 0.090 2,636,069 0.0895 0.00%
2003-05-27 0 0.385 0.385 0.395 0.385 0.390 518,000 201,540 0.3891 0.089 0.089 0.091 0.089 0.090 2,238,498 0.0900 0.00%
2003-05-26 0 0.385 0.385 0.395 0.385 0.390 1,334,000 519,010 0.3891 0.089 0.089 0.091 0.089 0.090 5,764,781 0.0900 0.00%
2003-05-23 0 0.385 0.385 0.390 0.380 0.390 1,904,000 736,420 0.3868 0.089 0.089 0.090 0.088 0.090 8,227,993 0.0895 1.32%
2003-05-22 0 0.380 0.380 0.385 0.380 0.380 490,000 186,200 0.3800 0.088 0.088 0.089 0.088 0.088 2,117,498 0.0879 0.00%
2003-05-21 0 0.380 0.380 0.385 0.380 0.380 846,000 321,480 0.3800 0.088 0.088 0.089 0.088 0.088 3,655,926 0.0879 0.00%
2003-05-20 0 0.380 0.375 0.380 0.380 0.380 944,000 358,720 0.3800 0.088 0.087 0.088 0.088 0.088 4,079,425 0.0879 1.33%
2003-05-19 0 0.375 0.370 0.375 0.365 0.380 782,000 292,840 0.3745 0.087 0.086 0.087 0.084 0.088 3,379,354 0.0867 0.00%
2003-05-16 0 0.375 0.370 0.375 0.370 0.375 320,000 119,650 0.3739 0.087 0.086 0.087 0.086 0.087 1,382,856 0.0865 1.35%
2003-05-15 0 0.370 0.365 0.370 0.360 0.370 150,000 55,000 0.3667 0.086 0.084 0.086 0.083 0.086 648,214 0.0848 1.37%
2003-05-14 0 0.365 0.365 0.370 0.355 0.365 1,584,000 572,260 0.3613 0.084 0.084 0.086 0.082 0.084 6,845,137 0.0836 4.29%
2003-05-13 0 0.350 0.350 0.360 0.350 0.360 1,730,000 614,100 0.3550 0.081 0.081 0.083 0.081 0.083 7,476,065 0.0821 0.00%
2003-05-12 0 0.350 0.350 0.360 0.345 0.350 40,000 13,900 0.3475 0.081 0.081 0.083 0.080 0.081 172,857 0.0804 0.00%
2003-05-09 0 0.350 0.345 0.360 0.345 0.350 924,000 323,150 0.3497 0.081 0.080 0.083 0.080 0.081 3,992,997 0.0809 0.00%
2003-05-07 0 0.350 0.350 0.360 0.350 0.350 80,000 28,000 0.3500 0.081 0.081 0.083 0.081 0.081 345,714 0.0810 0.00%
2003-05-06 0 0.350 0.345 0.355 0.345 0.350 252,000 88,110 0.3496 0.081 0.080 0.082 0.080 0.081 1,088,999 0.0809 0.00%
2003-05-05 0 0.350 0.345 0.355 0.345 0.350 2,250,000 787,450 0.3500 0.081 0.080 0.082 0.080 0.081 9,723,206 0.0810 1.45%
2003-05-02 0 0.345 0.345 0.350 0.345 0.345 181,632 62,639 0.3449 0.080 0.080 0.081 0.080 0.080 784,909 0.0798 0.00%
2003-04-30 0 0.345 0.340 0.350 0.340 0.350 125,780 43,350 0.3446 0.080 0.079 0.081 0.079 0.081 543,549 0.0798 0.00%
2003-04-29 0 0.345 0.340 0.350 0.345 0.345 222,000 76,590 0.3450 0.080 0.079 0.081 0.080 0.080 959,356 0.0798 1.47%
2003-04-28 0 0.340 0.340 0.345 0.340 0.345 611,080 207,777 0.3400 0.079 0.079 0.080 0.079 0.080 2,640,736 0.0787 -1.45%
2003-04-25 0 0.345 0.340 0.345 0.340 0.345 382,000 130,380 0.3413 0.080 0.079 0.080 0.079 0.080 1,650,784 0.0790 0.00%
2003-04-24 0 0.345 0.340 0.350 0.340 0.345 342,000 117,730 0.3442 0.080 0.079 0.081 0.079 0.080 1,477,927 0.0797 0.00%
2003-04-23 0 0.345 0.340 0.345 0.340 0.345 604,000 208,230 0.3448 0.080 0.079 0.080 0.079 0.080 2,610,141 0.0798 0.00%
2003-04-22 0 0.345 0.345 0.350 0.345 0.345 270,000 93,150 0.3450 0.080 0.080 0.081 0.080 0.080 1,166,785 0.0798 -1.43%
2003-04-17 0 0.350 0.345 0.355 0.345 0.350 1,140,004 395,001 0.3465 0.081 0.080 0.082 0.080 0.081 4,926,442 0.0802 0.00%
2003-04-16 0 0.350 0.345 0.355 0.345 0.350 654,000 226,980 0.3471 0.081 0.080 0.082 0.080 0.081 2,826,212 0.0803 0.00%
2003-04-15 0 0.350 0.340 0.355 0.340 0.350 1,780,000 614,750 0.3454 0.081 0.079 0.082 0.079 0.081 7,692,137 0.0799 1.45%
2003-04-14 0 0.345 0.340 0.350 0.340 0.345 336,000 115,240 0.3430 0.080 0.079 0.081 0.079 0.080 1,451,999 0.0794 -1.43%
2003-04-11 0 0.350 0.335 0.355 0.335 0.350 1,564,000 541,840 0.3464 0.081 0.078 0.082 0.078 0.081 6,758,709 0.0802 2.94%
2003-04-10 0 0.340 0.335 0.345 0.340 0.340 20,000 6,800 0.3400 0.079 0.078 0.080 0.079 0.079 86,429 0.0787 0.00%
2003-04-09 0 0.340 0.335 0.350 0.340 0.345 2,010,000 685,950 0.3413 0.079 0.078 0.081 0.079 0.080 8,686,064 0.0790 -2.86%
2003-04-08 0 0.350 0.345 0.355 0.345 0.350 200,000 69,900 0.3495 0.081 0.080 0.082 0.080 0.081 864,285 0.0809 0.00%
2003-04-07 0 0.350 0.350 0.355 0.350 0.350 30,000 10,500 0.3500 0.081 0.081 0.082 0.081 0.081 129,643 0.0810 0.00%
2003-04-04 0 0.350 0.350 0.355 0.345 0.350 50,000 17,300 0.3460 0.081 0.081 0.082 0.080 0.081 216,071 0.0801 0.00%
2003-04-03 0 0.350 0.345 0.355 0.350 0.350 500,000 175,000 0.3500 0.081 0.080 0.082 0.081 0.081 2,160,713 0.0810 0.00%
2003-04-02 0 0.350 0.350 0.355 0.345 0.345 1,000,000 345,000 0.3450 0.081 0.081 0.082 0.080 0.080 4,321,425 0.0798 1.45%
2003-04-01 0 0.345 0.350 0.355 0.345 0.345 390,000 134,550 0.3450 0.080 0.081 0.082 0.080 0.080 1,685,356 0.0798 -1.43%
2003-03-31 0 0.350 0.350 0.355 0.350 0.350 2,038,000 713,300 0.3500 0.081 0.081 0.082 0.081 0.081 8,807,064 0.0810 -1.41%
2003-03-28 0 0.355 0.350 0.355 - - 796,000 282,560 0.3550 0.082 0.081 0.082 - - 3,439,854 0.0821 0.00%
2003-03-27 0 0.355 0.350 0.360 0.350 0.355 651,631 230,288 0.3534 0.082 0.081 0.083 0.081 0.082 2,815,975 0.0818 0.00%
2003-03-26 0 0.355 0.355 0.360 0.350 0.355 607,920 215,184 0.3540 0.082 0.082 0.083 0.081 0.082 2,627,081 0.0819 0.00%
2003-03-25 0 0.355 0.350 0.360 0.350 0.355 386,000 135,530 0.3511 0.082 0.081 0.083 0.081 0.082 1,668,070 0.0812 1.43%
2003-03-24 0 0.350 0.350 0.355 0.350 0.355 86,000 30,300 0.3523 0.081 0.081 0.082 0.081 0.082 371,643 0.0815 0.00%
2003-03-21 0 0.350 0.350 0.355 0.350 0.350 2,949,708 1,032,364 0.3500 0.081 0.081 0.082 0.081 0.081 12,746,942 0.0810 0.00%
2003-03-20 0 0.350 0.350 0.355 0.350 0.355 1,900,000 667,500 0.3513 0.081 0.081 0.082 0.081 0.082 8,210,708 0.0813 0.00%
2003-03-19 0 0.350 0.350 0.355 0.345 0.350 5,652,000 1,967,430 0.3481 0.081 0.081 0.082 0.080 0.081 24,424,695 0.0806 0.00%
2003-03-18 0 0.350 0.350 0.355 0.350 0.355 4,352,000 1,526,600 0.3508 0.081 0.081 0.082 0.081 0.082 18,806,842 0.0812 -1.41%
2003-03-17 0 0.355 0.355 0.360 0.350 0.355 1,900,000 674,000 0.3547 0.082 0.082 0.083 0.081 0.082 8,210,708 0.0821 0.00%
2003-03-14 0 0.355 0.355 0.360 0.355 0.355 1,010,000 358,550 0.3550 0.082 0.082 0.083 0.082 0.082 4,364,639 0.0821 0.00%
2003-03-13 0 0.355 0.355 0.360 0.355 0.355 794,000 281,870 0.3550 0.082 0.082 0.083 0.082 0.082 3,431,212 0.0821 0.00%
2003-03-12 0 0.355 0.355 0.360 0.350 0.355 150,000 53,200 0.3547 0.082 0.082 0.083 0.081 0.082 648,214 0.0821 1.43%
2003-03-11 0 0.350 0.350 0.360 0.350 0.355 810,000 285,000 0.3519 0.081 0.081 0.083 0.081 0.082 3,500,354 0.0814 0.00%
2003-03-10 0 0.350 0.350 0.360 0.350 0.350 240,000 84,000 0.3500 0.081 0.081 0.083 0.081 0.081 1,037,142 0.0810 -1.41%
2003-03-07 0 0.355 0.355 0.360 0.355 0.355 100,000 35,500 0.3550 0.082 0.082 0.083 0.082 0.082 432,143 0.0821 0.00%
2003-03-06 0 0.355 0.350 0.360 0.350 0.355 1,410,000 499,500 0.3543 0.082 0.081 0.083 0.081 0.082 6,093,209 0.0820 -1.39%
2003-03-05 0 0.360 0.350 0.360 0.355 0.360 3,112,000 1,110,360 0.3568 0.083 0.081 0.083 0.082 0.083 13,448,275 0.0826 0.00%
2003-03-04 0 0.360 0.360 0.365 0.360 0.360 1,501,600 540,552 0.3600 0.083 0.083 0.084 0.083 0.083 6,489,052 0.0833 0.00%
2003-03-03 0 0.360 0.360 0.365 0.360 0.360 510,000 183,600 0.3600 0.083 0.083 0.084 0.083 0.083 2,203,927 0.0833 -1.37%
2003-02-28 0 0.365 0.360 0.365 0.360 0.365 264,000 95,060 0.3601 0.084 0.083 0.084 0.083 0.084 1,140,856 0.0833 1.39%
2003-02-27 0 0.360 0.360 0.365 0.360 0.360 150,520 54,177 0.3599 0.083 0.083 0.084 0.083 0.083 650,461 0.0833 0.00%
2003-02-26 0 0.360 0.360 0.365 0.360 0.360 612,000 220,320 0.3600 0.083 0.083 0.084 0.083 0.083 2,644,712 0.0833 0.00%
2003-02-25 0 0.360 0.360 0.365 0.360 0.360 760,000 273,600 0.3600 0.083 0.083 0.084 0.083 0.083 3,284,283 0.0833 0.00%
2003-02-24 0 0.360 0.360 0.365 0.360 0.365 1,086,000 393,460 0.3623 0.083 0.083 0.084 0.083 0.084 4,693,068 0.0838 0.00%
2003-02-21 0 0.360 0.360 0.365 0.360 0.360 80,000 28,800 0.3600 0.083 0.083 0.084 0.083 0.083 345,714 0.0833 -1.37%
2003-02-20 0 0.365 0.360 0.365 0.360 0.365 1,866,000 671,770 0.3600 0.084 0.083 0.084 0.083 0.084 8,063,779 0.0833 0.00%
2003-02-19 0 0.365 0.365 0.370 0.360 0.365 88,000 31,900 0.3625 0.084 0.084 0.086 0.083 0.084 380,285 0.0839 0.00%
2003-02-18 0 0.365 0.365 0.370 0.360 0.365 722,000 262,920 0.3642 0.084 0.084 0.086 0.083 0.084 3,120,069 0.0843 0.00%
2003-02-17 0 0.365 0.360 0.370 0.360 0.365 160,000 58,000 0.3625 0.084 0.083 0.086 0.083 0.084 691,428 0.0839 0.00%
2003-02-14 0 0.365 0.365 0.370 0.360 0.365 226,000 81,860 0.3622 0.084 0.084 0.086 0.083 0.084 976,642 0.0838 0.00%
2003-02-13 0 0.365 0.365 0.370 0.360 0.365 730,000 266,300 0.3648 0.084 0.084 0.086 0.083 0.084 3,154,640 0.0844 0.00%
2003-02-12 0 0.365 0.360 0.375 0.360 0.370 1,071,837 392,875 0.3665 0.084 0.083 0.087 0.083 0.086 4,631,863 0.0848 0.00%
2003-02-11 0 0.365 0.360 0.365 0.360 0.365 155,125 56,578 0.3647 0.084 0.083 0.084 0.083 0.084 670,361 0.0844 1.39%
2003-02-10 0 0.360 0.360 0.365 0.360 0.365 330,846 119,938 0.3625 0.083 0.083 0.084 0.083 0.084 1,429,726 0.0839 0.00%
2003-02-07 0 0.360 0.360 0.365 0.360 0.365 2,648,000 954,530 0.3605 0.083 0.083 0.084 0.083 0.084 11,443,134 0.0834 -1.37%
2003-02-06 0 0.365 0.360 0.370 0.360 0.365 1,590,000 576,350 0.3625 0.084 0.083 0.086 0.083 0.084 6,871,066 0.0839 0.00%
2003-02-05 0 0.365 0.360 0.370 0.360 0.365 256,000 92,810 0.3625 0.084 0.083 0.086 0.083 0.084 1,106,285 0.0839 -1.35%
2003-02-04 0 0.370 0.360 0.370 0.365 0.370 230,000 84,050 0.3654 0.086 0.083 0.086 0.084 0.086 993,928 0.0846 1.37%
2003-01-30 0 0.365 0.360 0.370 0.360 0.365 304,000 110,360 0.3630 0.084 0.083 0.086 0.083 0.084 1,313,713 0.0840 0.00%
2003-01-29 0 0.365 0.360 0.370 0.360 0.365 584,000 212,960 0.3647 0.084 0.083 0.086 0.083 0.084 2,523,712 0.0844 1.39%
2003-01-28 0 0.360 0.355 0.365 0.355 0.360 1,364,000 490,970 0.3599 0.083 0.082 0.084 0.082 0.083 5,894,424 0.0833 0.00%
2003-01-27 0 0.360 0.355 0.365 0.355 0.360 1,410,000 505,550 0.3585 0.083 0.082 0.084 0.082 0.083 6,093,209 0.0830 0.00%
2003-01-24 0 0.360 0.355 0.360 0.355 0.360 2,230,000 794,290 0.3562 0.083 0.082 0.083 0.082 0.083 9,636,778 0.0824 0.00%
2003-01-23 0 0.360 0.360 0.365 0.360 0.360 732,000 263,520 0.3600 0.083 0.083 0.084 0.083 0.083 3,163,283 0.0833 0.00%
2003-01-22 0 0.360 0.355 0.360 0.360 0.360 1,440,520 518,577 0.3600 0.083 0.082 0.083 0.083 0.083 6,225,099 0.0833 0.00%
2003-01-21 0 0.360 0.355 0.365 0.350 0.365 12,984,000 4,649,710 0.3581 0.083 0.082 0.084 0.081 0.084 56,109,383 0.0829 1.41%
2003-01-20 0 0.355 0.350 0.360 0.355 0.375 8,850,000 3,184,120 0.3598 0.082 0.081 0.083 0.082 0.087 38,244,612 0.0833 -4.05%
2003-01-17 0 0.370 0.380 0.385 0.365 0.415 7,508,374 2,881,138 0.3837 0.086 0.088 0.089 0.084 0.096 32,446,876 0.0888 2.78%
2003-01-16 1 0.360 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2003-01-15 1 0.360 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2003-01-14 1 0.360 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2003-01-13 1 0.360 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2003-01-10 1 0.360 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2003-01-09 1 0.360 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2003-01-08 1 0.360 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2003-01-07 1 0.360 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2003-01-06 1 0.360 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2003-01-03 1 0.360 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2003-01-02 1 0.360 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2002-12-31 1 0.360 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2002-12-30 1 0.360 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2002-12-27 1 0.360 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2002-12-24 1 0.360 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2002-12-23 1 0.360 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2002-12-20 1 0.360 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2002-12-19 1 0.360 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2002-12-18 1 0.360 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2002-12-17 0 0.360 0.360 0.370 0.360 0.390 1,954,000 729,310 0.3732 0.083 0.083 0.086 0.083 0.090 8,444,065 0.0864 -5.26%
2002-12-16 0 0.380 0.375 0.380 0.380 0.390 670,000 254,800 0.3803 0.088 0.087 0.088 0.088 0.090 2,895,355 0.0880 -5.00%
2002-12-13 0 0.400 0.400 0.405 0.380 0.420 3,140,000 1,269,750 0.4044 0.093 0.093 0.094 0.088 0.097 13,569,275 0.0936 9.59%
2002-12-12 0 0.365 0.365 0.380 0.365 0.365 128,000 46,720 0.3650 0.084 0.084 0.088 0.084 0.084 553,142 0.0845 1.39%
2002-12-11 0 0.360 0.360 0.370 0.360 0.365 430,000 155,850 0.3624 0.083 0.083 0.086 0.083 0.084 1,858,213 0.0839 -1.37%
2002-12-10 0 0.365 0.360 0.365 0.355 0.365 636,000 230,940 0.3631 0.084 0.083 0.084 0.082 0.084 2,748,426 0.0840 0.00%
2002-12-09 0 0.365 0.360 0.395 0.355 0.365 680,000 247,800 0.3644 0.084 0.083 0.091 0.082 0.084 2,938,569 0.0843 0.00%
2002-12-06 0 0.365 0.360 0.370 0.355 0.365 60,000 21,600 0.3600 0.084 0.083 0.086 0.082 0.084 259,286 0.0833 0.00%
2002-12-05 0 0.365 0.365 0.370 0.365 0.365 630,000 229,950 0.3650 0.084 0.084 0.086 0.084 0.084 2,722,498 0.0845 0.00%
2002-12-04 0 0.365 0.360 0.370 0.350 0.365 578,000 210,520 0.3642 0.084 0.083 0.086 0.081 0.084 2,497,784 0.0843 1.39%
2002-12-03 0 0.360 0.360 0.370 0.360 0.370 32,000 11,540 0.3606 0.083 0.083 0.086 0.083 0.086 138,286 0.0835 -2.70%
2002-12-02 0 0.370 0.370 0.380 0.360 0.360 200,000 72,000 0.3600 0.086 0.086 0.088 0.083 0.083 864,285 0.0833 0.00%
2002-11-29 0 0.370 0.370 0.375 0.360 0.370 560,000 206,600 0.3689 0.086 0.086 0.087 0.083 0.086 2,419,998 0.0854 0.00%
2002-11-28 0 0.370 0.365 0.375 0.360 0.370 828,000 303,270 0.3663 0.086 0.084 0.087 0.083 0.086 3,578,140 0.0848 0.00%
2002-11-27 0 0.370 0.360 0.370 0.355 0.370 750,200 274,368 0.3657 0.086 0.083 0.086 0.082 0.086 3,241,933 0.0846 1.37%
2002-11-26 0 0.365 0.365 0.380 0.365 0.400 1,613,074 602,301 0.3734 0.084 0.084 0.088 0.084 0.093 6,970,778 0.0864 -1.35%
2002-11-25 0 0.370 0.365 0.375 0.355 0.370 137,000 49,420 0.3607 0.086 0.084 0.087 0.082 0.086 592,035 0.0835 0.00%
2002-11-22 0 0.370 0.365 0.375 0.350 0.370 1,286,000 465,270 0.3618 0.086 0.084 0.087 0.081 0.086 5,557,353 0.0837 1.37%
2002-11-21 0 0.365 0.350 0.370 0.340 0.365 970,000 348,500 0.3593 0.084 0.081 0.086 0.079 0.084 4,191,782 0.0831 1.39%
2002-11-20 0 0.360 0.355 0.360 0.330 0.360 4,554,000 1,626,430 0.3571 0.083 0.082 0.083 0.076 0.083 19,679,770 0.0826 7.46%
2002-11-19 0 0.335 0.335 0.345 0.335 0.345 110,000 37,850 0.3441 0.078 0.078 0.080 0.078 0.080 475,357 0.0796 0.00%
2002-11-18 0 0.335 0.330 0.345 0.330 0.340 922,000 311,040 0.3374 0.078 0.076 0.080 0.076 0.079 3,984,354 0.0781 1.52%
2002-11-15 0 0.330 0.330 0.345 0.330 0.330 178,000 58,740 0.3300 0.076 0.076 0.080 0.076 0.076 769,214 0.0764 0.00%
2002-11-14 0 0.330 0.330 0.345 0.325 0.335 96,200 31,612 0.3286 0.076 0.076 0.080 0.075 0.078 415,721 0.0760 0.00%
2002-11-13 1 0.330 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2002-11-12 0 0.330 0.330 0.335 0.320 0.335 1,054,000 346,240 0.3285 0.076 0.076 0.078 0.074 0.078 4,554,782 0.0760 -2.94%
2002-11-11 0 0.340 0.340 0.350 0.330 0.330 10,000 3,300 0.3300 0.079 0.079 0.081 0.076 0.076 43,214 0.0764 -2.86%
2002-11-08 0 0.350 0.330 0.350 0.330 0.350 92,000 30,500 0.3315 0.081 0.076 0.081 0.076 0.081 397,571 0.0767 4.48%
2002-11-07 0 0.335 0.320 0.340 0.320 0.335 20,000 6,550 0.3275 0.078 0.074 0.079 0.074 0.078 86,429 0.0758 0.00%
2002-11-06 0 0.335 0.325 0.340 0.330 0.335 491,056 163,572 0.3331 0.078 0.075 0.079 0.076 0.078 2,122,062 0.0771 0.00%
2002-11-05 0 0.335 0.320 0.345 0.320 0.335 490,000 160,690 0.3279 0.078 0.074 0.080 0.074 0.078 2,117,498 0.0759 0.00%
2002-11-04 0 0.335 0.320 0.350 0.325 0.335 318,000 104,850 0.3297 0.078 0.074 0.081 0.075 0.078 1,374,213 0.0763 4.69%
2002-11-01 0 0.320 0.320 0.325 0.315 0.315 146,000 45,990 0.3150 0.074 0.074 0.075 0.073 0.073 630,928 0.0729 0.00%
2002-10-31 0 0.320 0.310 0.325 0.310 0.325 366,000 115,410 0.3153 0.074 0.072 0.075 0.072 0.075 1,581,642 0.0730 0.00%
2002-10-30 0 0.320 0.320 0.325 0.315 0.320 200,000 63,300 0.3165 0.074 0.074 0.075 0.073 0.074 864,285 0.0732 0.00%
2002-10-29 0 0.320 0.320 0.325 0.320 0.330 436,000 142,520 0.3269 0.074 0.074 0.075 0.074 0.076 1,884,141 0.0756 0.00%
2002-10-28 0 0.320 0.320 0.330 0.315 0.325 656,000 212,460 0.3239 0.074 0.074 0.076 0.073 0.075 2,834,855 0.0749 0.00%
2002-10-25 0 0.320 0.320 0.330 0.315 0.330 200,000 64,000 0.3200 0.074 0.074 0.076 0.073 0.076 864,285 0.0740 -4.48%
2002-10-24 0 0.335 0.320 0.340 0.320 0.335 358,000 116,290 0.3248 0.078 0.074 0.079 0.074 0.078 1,547,070 0.0752 0.00%
2002-10-23 0 0.335 0.335 0.350 0.330 0.335 130,000 43,440 0.3342 0.078 0.078 0.081 0.076 0.078 561,785 0.0773 3.08%
2002-10-22 0 0.325 0.325 0.350 0.325 0.325 40,000 13,000 0.3250 0.075 0.075 0.081 0.075 0.075 172,857 0.0752 -1.52%
2002-10-21 0 0.330 0.330 0.335 0.330 0.330 2,040,000 673,200 0.3300 0.076 0.076 0.078 0.076 0.076 8,815,707 0.0764 -2.94%
2002-10-18 0 0.340 0.325 0.340 0.325 0.340 46,000 15,440 0.3357 0.079 0.075 0.079 0.075 0.079 198,786 0.0777 0.00%
2002-10-17 0 0.340 0.340 0.350 0.315 0.350 6,108,000 2,058,480 0.3370 0.079 0.079 0.081 0.073 0.081 26,395,264 0.0780 4.62%
2002-10-16 0 0.325 0.325 0.330 0.320 0.330 640,000 208,800 0.3263 0.075 0.075 0.076 0.074 0.076 2,765,712 0.0755 -4.41%
2002-10-15 0 0.340 0.340 0.345 0.320 0.340 460,000 151,000 0.3283 0.079 0.079 0.080 0.074 0.079 1,987,856 0.0760 0.00%
2002-10-11 0 0.340 0.340 0.345 0.310 0.340 3,534,000 1,193,250 0.3376 0.079 0.079 0.080 0.072 0.079 15,271,916 0.0781 0.00%
2002-10-10 0 0.340 0.320 0.340 - - 0 0 - 0.079 0.074 0.079 - - 0 - 0.00%
2002-10-09 0 0.340 0.315 0.340 0.315 0.340 434,000 139,500 0.3214 0.079 0.073 0.079 0.073 0.079 1,875,498 0.0744 0.00%
2002-10-08 0 0.340 0.315 0.340 - - 0 0 - 0.079 0.073 0.079 - - 0 - 0.00%
2002-10-07 0 0.340 0.320 0.350 0.310 0.340 303,200 98,206 0.3239 0.079 0.074 0.081 0.072 0.079 1,310,256 0.0750 -2.86%
2002-10-04 0 0.350 0.325 0.350 - - 0 0 - 0.081 0.075 0.081 - - 0 - 0.00%
2002-10-03 0 0.350 0.330 0.360 0.325 0.350 230,000 79,500 0.3457 0.081 0.076 0.083 0.075 0.081 993,928 0.0800 1.45%
2002-10-02 0 0.345 0.345 0.350 - - 0 0 - 0.080 0.080 0.081 - - 0 - 0.00%
2002-09-30 0 0.345 0.325 0.345 0.345 0.345 46,000 15,870 0.3450 0.080 0.075 0.080 0.080 0.080 198,786 0.0798 -1.43%
2002-09-27 0 0.350 0.330 0.350 0.330 0.350 30,000 10,100 0.3367 0.081 0.076 0.081 0.076 0.081 129,643 0.0779 6.06%
2002-09-26 0 0.330 0.330 0.360 0.330 0.330 50,000 16,500 0.3300 0.076 0.076 0.083 0.076 0.076 216,071 0.0764 -1.49%
2002-09-25 0 0.335 0.335 0.350 0.335 0.340 470,000 159,600 0.3396 0.078 0.078 0.081 0.078 0.079 2,031,070 0.0786 -4.29%
2002-09-24 0 0.350 0.345 0.355 0.345 0.350 230,000 79,850 0.3472 0.081 0.080 0.082 0.080 0.081 993,928 0.0803 1.45%
2002-09-23 0 0.345 0.340 0.345 0.340 0.345 400,000 137,000 0.3425 0.080 0.079 0.080 0.079 0.080 1,728,570 0.0793 1.47%
2002-09-20 0 0.340 0.335 0.345 0.340 0.345 800,000 273,500 0.3419 0.079 0.078 0.080 0.079 0.080 3,457,140 0.0791 -2.86%
2002-09-19 0 0.350 0.350 0.360 0.350 0.355 570,000 200,350 0.3515 0.081 0.081 0.083 0.081 0.082 2,463,212 0.0813 0.00%
2002-09-18 0 0.350 0.350 0.360 0.350 0.355 210,000 74,000 0.3524 0.081 0.081 0.083 0.081 0.082 907,499 0.0815 -2.78%
2002-09-17 0 0.360 0.360 0.365 0.350 0.360 235,509 82,898 0.3520 0.083 0.083 0.084 0.081 0.083 1,017,734 0.0815 0.00%
2002-09-16 0 0.360 0.360 0.365 0.355 0.355 798,000 283,290 0.3550 0.083 0.083 0.084 0.082 0.082 3,448,497 0.0821 0.00%
2002-09-13 0 0.360 0.355 0.360 0.355 0.365 1,166,000 422,480 0.3623 0.083 0.082 0.083 0.082 0.084 5,038,782 0.0838 -1.37%
2002-09-12 0 0.365 0.360 0.365 0.365 0.365 2,170,000 792,050 0.3650 0.084 0.083 0.084 0.084 0.084 9,377,492 0.0845 0.00%
2002-09-11 0 0.365 0.365 0.375 0.365 0.365 20,000 7,300 0.3650 0.084 0.084 0.087 0.084 0.084 86,429 0.0845 0.00%
2002-09-10 0 0.365 0.365 0.370 0.360 0.360 90,000 32,400 0.3600 0.084 0.084 0.086 0.083 0.083 388,928 0.0833 0.00%
2002-09-09 0 0.365 0.365 0.370 0.360 0.365 497,817 180,714 0.3630 0.084 0.084 0.086 0.083 0.084 2,151,279 0.0840 0.00%
2002-09-06 0 0.365 0.365 0.375 0.360 0.365 810,000 295,550 0.3649 0.084 0.084 0.087 0.083 0.084 3,500,354 0.0844 0.00%
2002-09-05 0 0.365 0.350 0.365 0.360 0.365 512,000 186,770 0.3648 0.084 0.081 0.084 0.083 0.084 2,212,570 0.0844 1.39%
2002-09-04 0 0.360 0.360 0.365 0.350 0.360 896,000 320,780 0.3580 0.083 0.083 0.084 0.081 0.083 3,871,997 0.0828 -1.37%
2002-09-03 0 0.365 0.350 0.365 0.340 0.365 460,000 163,880 0.3563 0.084 0.081 0.084 0.079 0.084 1,987,856 0.0824 1.39%
2002-09-02 0 0.360 0.345 0.355 0.350 0.360 140,000 49,200 0.3514 0.083 0.080 0.082 0.081 0.083 605,000 0.0813 0.00%
2002-08-30 0 0.360 0.350 0.360 0.350 0.360 46,000 16,300 0.3543 0.083 0.081 0.083 0.081 0.083 198,786 0.0820 0.00%
2002-08-29 0 0.360 0.350 0.360 0.350 0.360 56,000 19,800 0.3536 0.083 0.081 0.083 0.081 0.083 242,000 0.0818 0.00%
2002-08-28 0 0.360 0.350 0.360 0.345 0.365 465,808 166,177 0.3567 0.083 0.081 0.083 0.080 0.084 2,012,954 0.0826 0.00%
2002-08-27 0 0.360 0.350 0.360 0.345 0.360 102,000 35,790 0.3509 0.083 0.081 0.083 0.080 0.083 440,785 0.0812 0.00%
2002-08-26 0 0.360 0.340 0.360 0.345 0.360 52,000 18,110 0.3483 0.083 0.079 0.083 0.080 0.083 224,714 0.0806 0.00%
2002-08-23 0 0.360 0.345 0.360 0.345 0.360 120,000 41,960 0.3497 0.083 0.080 0.083 0.080 0.083 518,571 0.0809 -1.37%
2002-08-22 0 0.365 0.350 0.380 - - 0 0 - 0.084 0.081 0.088 - - 0 - 0.00%
2002-08-21 0 0.365 0.360 0.375 0.350 0.365 286,000 103,020 0.3602 0.084 0.083 0.087 0.081 0.084 1,235,928 0.0834 1.39%
2002-08-20 0 0.360 0.360 0.375 0.350 0.350 10,000 3,500 0.3500 0.083 0.083 0.087 0.081 0.081 43,214 0.0810 0.00%
2002-08-19 0 0.360 0.340 0.390 0.340 0.360 331,000 116,230 0.3511 0.083 0.079 0.090 0.079 0.083 1,430,392 0.0813 1.41%
2002-08-16 0 0.355 0.340 0.360 0.335 0.355 370,000 129,400 0.3497 0.082 0.079 0.083 0.078 0.082 1,598,927 0.0809 1.43%
2002-08-15 0 0.350 0.340 0.350 0.335 0.350 260,000 88,150 0.3390 0.081 0.079 0.081 0.078 0.081 1,123,571 0.0785 0.00%
2002-08-14 0 0.350 0.330 0.355 0.325 0.350 234,000 79,510 0.3398 0.081 0.076 0.082 0.075 0.081 1,011,213 0.0786 -2.78%
2002-08-13 0 0.360 0.335 0.360 0.335 0.360 275,000 93,810 0.3411 0.083 0.078 0.083 0.078 0.083 1,188,392 0.0789 5.88%
2002-08-12 0 0.340 0.340 0.360 0.335 0.340 110,000 37,050 0.3368 0.079 0.079 0.083 0.078 0.079 475,357 0.0779 -2.86%
2002-08-09 0 0.350 0.350 0.355 0.345 0.355 904,000 316,670 0.3503 0.081 0.081 0.082 0.080 0.082 3,906,568 0.0811 0.00%
2002-08-08 0 0.350 0.350 0.355 0.340 0.360 184,000 64,020 0.3479 0.081 0.081 0.082 0.079 0.083 795,142 0.0805 0.00%
2002-08-07 0 0.350 0.345 0.355 0.340 0.355 4,398,000 1,542,370 0.3507 0.081 0.080 0.082 0.079 0.082 19,005,627 0.0812 2.94%
2002-08-06 0 0.340 0.335 0.340 0.330 0.350 318,000 109,200 0.3434 0.079 0.078 0.079 0.076 0.081 1,374,213 0.0795 -4.23%
2002-08-05 0 0.355 0.345 0.355 0.350 0.360 2,593,200 927,896 0.3578 0.082 0.080 0.082 0.081 0.083 11,206,320 0.0828 -2.74%
2002-08-02 0 0.365 0.355 0.365 0.355 0.385 466,000 166,670 0.3577 0.084 0.082 0.084 0.082 0.089 2,013,784 0.0828 0.00%
2002-08-01 0 0.365 0.355 0.365 0.355 0.385 1,207,320 432,682 0.3584 0.084 0.082 0.084 0.082 0.089 5,217,343 0.0829 -1.35%
2002-07-31 0 0.370 0.360 0.380 0.360 0.375 1,070,000 386,050 0.3608 0.086 0.083 0.088 0.083 0.087 4,623,925 0.0835 0.00%
2002-07-30 0 0.370 0.360 0.380 0.360 0.380 3,198,000 1,166,160 0.3647 0.086 0.083 0.088 0.083 0.088 13,819,917 0.0844 0.00%
2002-07-29 0 0.370 0.350 0.380 0.350 0.370 812,000 296,660 0.3653 0.086 0.081 0.088 0.081 0.086 3,508,997 0.0845 -3.90%
2002-07-26 0 0.385 0.340 0.385 0.320 0.385 4,450,000 1,585,310 0.3562 0.089 0.079 0.089 0.074 0.089 19,230,342 0.0824 1.32%
2002-07-25 0 0.380 0.380 0.385 0.375 0.395 330,000 127,100 0.3852 0.088 0.088 0.089 0.087 0.091 1,426,070 0.0891 -2.56%
2002-07-24 0 0.390 0.385 0.390 0.380 0.390 840,000 323,100 0.3846 0.090 0.089 0.090 0.088 0.090 3,629,997 0.0890 -1.27%
2002-07-23 0 0.395 0.385 0.400 0.385 0.395 1,042,000 404,980 0.3887 0.091 0.089 0.093 0.089 0.091 4,502,925 0.0899 0.00%
2002-07-22 0 0.395 0.390 0.395 0.385 0.395 1,060,000 413,300 0.3899 0.091 0.090 0.091 0.089 0.091 4,580,711 0.0902 -1.25%
2002-07-19 0 0.400 0.395 0.400 0.395 0.400 516,000 204,410 0.3961 0.093 0.091 0.093 0.091 0.093 2,229,855 0.0917 1.27%
2002-07-18 0 0.395 0.395 0.400 0.395 0.400 434,000 172,950 0.3985 0.091 0.091 0.093 0.091 0.093 1,875,498 0.0922 0.00%
2002-07-17 0 0.395 0.395 0.400 0.390 0.395 282,000 111,060 0.3938 0.091 0.091 0.093 0.090 0.091 1,218,642 0.0911 1.28%
2002-07-16 0 0.390 0.390 0.400 0.390 0.400 760,000 301,160 0.3963 0.090 0.090 0.093 0.090 0.093 3,284,283 0.0917 -2.50%
2002-07-15 0 0.400 0.390 0.400 0.390 0.410 2,436,000 960,400 0.3943 0.093 0.090 0.093 0.090 0.095 10,526,991 0.0912 0.00%
2002-07-12 0 0.400 0.395 0.400 0.390 0.400 140,000 55,450 0.3961 0.093 0.091 0.093 0.090 0.093 605,000 0.0917 0.00%
2002-07-11 0 0.400 0.400 0.420 0.400 0.400 354,000 141,600 0.4000 0.093 0.093 0.097 0.093 0.093 1,529,784 0.0926 -2.44%
2002-07-10 0 0.410 0.410 0.420 0.410 0.410 40,000 16,400 0.4100 0.095 0.095 0.097 0.095 0.095 172,857 0.0949 0.00%
2002-07-09 0 0.410 0.410 0.420 0.395 0.410 1,166,000 474,900 0.4073 0.095 0.095 0.097 0.091 0.095 5,038,782 0.0942 0.00%
2002-07-08 0 0.410 0.395 0.415 0.410 0.410 514,000 210,740 0.4100 0.095 0.091 0.096 0.095 0.095 2,221,212 0.0949 0.00%
2002-07-05 0 0.410 0.395 0.410 - - 0 0 - 0.095 0.091 0.095 - - 0 - 0.00%
2002-07-04 0 0.410 0.395 0.410 0.410 0.410 2,000 820 0.4100 0.095 0.091 0.095 0.095 0.095 8,643 0.0949 2.50%
2002-07-03 0 0.400 0.385 0.400 0.390 0.400 70,000 27,600 0.3943 0.093 0.089 0.093 0.090 0.093 302,500 0.0912 0.00%
2002-07-02 0 0.400 0.390 0.400 - - 200,000 80,000 0.4000 0.093 0.090 0.093 - - 864,285 0.0926 0.00%
2002-06-28 0 0.400 0.400 0.405 0.390 0.410 1,136,000 454,960 0.4005 0.093 0.093 0.094 0.090 0.095 4,909,139 0.0927 0.00%
2002-06-27 0 0.400 0.390 0.420 0.390 0.400 170,000 67,500 0.3971 0.093 0.090 0.097 0.090 0.093 734,642 0.0919 2.56%
2002-06-26 0 0.390 0.390 0.400 0.385 0.385 150,000 57,750 0.3850 0.090 0.090 0.093 0.089 0.089 648,214 0.0891 -2.50%
2002-06-25 0 0.400 0.400 0.405 0.390 0.390 20,000 7,800 0.3900 0.093 0.093 0.094 0.090 0.090 86,429 0.0902 0.00%
2002-06-24 0 0.400 0.400 0.410 - - 0 0 - 0.093 0.093 0.095 - - 0 - 0.00%
2002-06-21 0 0.400 0.400 0.415 - - 0 0 - 0.093 0.093 0.096 - - 0 - 0.00%
2002-06-20 0 0.400 0.390 0.410 0.400 0.405 286,000 114,980 0.4020 0.093 0.090 0.095 0.093 0.094 1,235,928 0.0930 0.00%
2002-06-19 0 0.400 0.380 0.400 0.390 0.405 1,381,659 542,097 0.3924 0.093 0.088 0.093 0.090 0.094 5,970,736 0.0908 -2.44%
2002-06-18 0 0.410 0.400 0.420 0.410 0.415 930,000 382,300 0.4111 0.095 0.093 0.097 0.095 0.096 4,018,925 0.0951 0.00%
2002-06-17 0 0.410 0.400 0.415 0.400 0.415 2,734,000 1,110,800 0.4063 0.095 0.093 0.096 0.093 0.096 11,814,776 0.0940 -2.38%
2002-06-14 0 0.420 0.410 0.420 0.410 0.420 660,000 273,900 0.4150 0.097 0.095 0.097 0.095 0.097 2,852,141 0.0960 0.00%
2002-06-13 0 0.420 0.415 0.420 0.415 0.420 400,000 166,500 0.4163 0.097 0.096 0.097 0.096 0.097 1,728,570 0.0963 0.00%
2002-06-12 0 0.420 0.420 0.430 0.415 0.415 70,000 29,050 0.4150 0.097 0.097 0.100 0.096 0.096 302,500 0.0960 0.00%
2002-06-11 0 0.420 0.420 0.430 0.415 0.415 180,000 74,700 0.4150 0.097 0.097 0.100 0.096 0.096 777,857 0.0960 0.00%
2002-06-10 0 0.420 0.420 0.435 0.415 0.420 288,000 120,120 0.4171 0.097 0.097 0.101 0.096 0.097 1,244,570 0.0965 0.00%
2002-06-07 0 0.420 0.420 0.425 0.415 0.415 12,200 5,059 0.4147 0.097 0.097 0.098 0.096 0.096 52,721 0.0960 0.00%
2002-06-06 0 0.420 0.420 0.425 0.410 0.420 525,560 218,688 0.4161 0.097 0.097 0.098 0.095 0.097 2,271,168 0.0963 -1.18%
2002-06-05 0 0.425 0.415 0.425 0.415 0.425 245,200 102,604 0.4185 0.098 0.096 0.098 0.096 0.098 1,059,613 0.0968 0.00%
2002-06-04 0 0.425 0.410 0.425 0.425 0.425 6,008,000 2,553,400 0.4250 0.098 0.095 0.098 0.098 0.098 25,963,122 0.0983 0.00%
2002-06-03 0 0.425 0.425 0.430 0.415 0.415 294,520 122,215 0.4150 0.098 0.098 0.100 0.096 0.096 1,272,746 0.0960 0.00%
2002-05-31 0 0.425 0.425 0.430 0.415 0.415 180,000 74,700 0.4150 0.098 0.098 0.100 0.096 0.096 777,857 0.0960 0.00%
2002-05-30 0 0.425 0.415 0.425 0.415 0.425 420,000 176,950 0.4213 0.098 0.096 0.098 0.096 0.098 1,814,999 0.0975 0.00%
2002-05-29 0 0.425 0.420 0.425 0.420 0.430 204,000 87,000 0.4265 0.098 0.097 0.098 0.097 0.100 881,571 0.0987 1.19%
2002-05-28 0 0.420 0.420 0.425 0.415 0.415 84,000 34,860 0.4150 0.097 0.097 0.098 0.096 0.096 363,000 0.0960 0.00%
2002-05-27 0 0.420 0.420 0.425 0.420 0.420 90,000 37,800 0.4200 0.097 0.097 0.098 0.097 0.097 388,928 0.0972 -1.18%
2002-05-24 0 0.425 0.420 0.425 0.420 0.425 196,000 82,420 0.4205 0.098 0.097 0.098 0.097 0.098 846,999 0.0973 0.00%
2002-05-23 0 0.425 0.415 0.425 - - 0 0 - 0.098 0.096 0.098 - - 0 - 0.00%
2002-05-22 0 0.425 0.420 0.425 0.410 0.425 1,610,000 670,990 0.4168 0.098 0.097 0.098 0.095 0.098 6,957,494 0.0964 0.00%
2002-05-21 0 0.425 0.425 0.430 0.420 0.440 386,000 163,120 0.4226 0.098 0.098 0.100 0.097 0.102 1,668,070 0.0978 -1.16%
2002-05-17 0 0.430 0.430 0.435 0.430 0.430 292,000 125,560 0.4300 0.100 0.100 0.101 0.100 0.100 1,261,856 0.0995 0.00%
2002-05-16 0 0.430 0.425 0.430 0.425 0.430 1,580,000 673,900 0.4265 0.100 0.098 0.100 0.098 0.100 6,827,852 0.0987 0.00%
2002-05-15 0 0.430 0.430 0.435 0.420 0.430 182,000 77,960 0.4284 0.100 0.100 0.101 0.097 0.100 786,499 0.0991 0.00%
2002-05-14 0 0.430 0.420 0.430 0.420 0.430 90,000 38,100 0.4233 0.100 0.097 0.100 0.097 0.100 388,928 0.0980 0.00%
2002-05-13 0 0.430 0.425 0.430 0.420 0.435 830,000 356,630 0.4297 0.100 0.098 0.100 0.097 0.101 3,586,783 0.0994 0.00%
2002-05-10 0 0.430 0.425 0.430 0.425 0.430 334,000 143,300 0.4290 0.100 0.098 0.100 0.098 0.100 1,443,356 0.0993 0.00%
2002-05-09 0 0.430 0.425 0.430 0.420 0.430 860,000 366,100 0.4257 0.100 0.098 0.100 0.097 0.100 3,716,426 0.0985 0.00%
2002-05-08 0 0.430 0.420 0.430 0.420 0.430 2,626,000 1,106,480 0.4214 0.100 0.097 0.100 0.097 0.100 11,348,062 0.0975 0.00%
2002-05-07 0 0.430 0.415 0.435 0.420 0.435 978,000 414,120 0.4234 0.100 0.096 0.101 0.097 0.101 4,226,354 0.0980 0.00%
2002-05-06 0 0.430 0.415 0.430 0.420 0.430 230,000 97,200 0.4226 0.100 0.096 0.100 0.097 0.100 993,928 0.0978 0.00%
2002-05-03 0 0.430 0.420 0.430 0.425 0.440 1,606,000 696,340 0.4336 0.100 0.097 0.100 0.098 0.102 6,940,209 0.1003 1.18%
2002-05-02 0 0.425 0.420 0.430 0.415 0.445 7,482,000 3,159,680 0.4223 0.098 0.097 0.100 0.096 0.103 32,332,902 0.0977 -1.16%
2002-04-30 0 0.430 0.425 0.435 0.415 0.430 222,000 93,840 0.4227 0.100 0.098 0.101 0.096 0.100 959,356 0.0978 2.38%
2002-04-29 0 0.420 0.420 0.425 0.420 0.420 42,000 17,640 0.4200 0.097 0.097 0.098 0.097 0.097 181,500 0.0972 -1.18%
2002-04-26 0 0.425 0.430 0.435 0.420 0.430 111,752 47,718 0.4270 0.098 0.100 0.101 0.097 0.100 482,928 0.0988 -1.16%
2002-04-25 0 0.430 0.430 0.440 0.420 0.430 748,000 317,950 0.4251 0.100 0.100 0.102 0.097 0.100 3,232,426 0.0984 0.00%
2002-04-24 0 0.430 0.430 0.435 0.420 0.435 430,000 184,510 0.4291 0.100 0.100 0.101 0.097 0.101 1,858,213 0.0993 0.00%
2002-04-23 0 0.430 0.415 0.435 0.415 0.430 130,000 55,100 0.4238 0.100 0.096 0.101 0.096 0.100 561,785 0.0981 1.18%
2002-04-22 0 0.425 0.425 0.435 0.415 0.420 824,000 346,060 0.4200 0.098 0.098 0.101 0.096 0.097 3,560,854 0.0972 -3.41%
2002-04-19 0 0.440 0.420 0.440 0.425 0.440 318,000 136,230 0.4284 0.102 0.097 0.102 0.098 0.102 1,374,213 0.0991 3.53%
2002-04-18 0 0.425 0.425 0.440 0.420 0.425 180,000 75,700 0.4206 0.098 0.098 0.102 0.097 0.098 777,857 0.0973 1.19%
2002-04-17 0 0.420 0.420 0.440 0.405 0.440 156,000 65,530 0.4201 0.097 0.097 0.102 0.094 0.102 674,142 0.0972 0.00%
2002-04-16 0 0.420 0.420 0.440 0.420 0.420 50,000 21,000 0.4200 0.097 0.097 0.102 0.097 0.097 216,071 0.0972 -2.33%
2002-04-15 0 0.430 0.430 0.435 0.420 0.430 216,000 91,370 0.4230 0.100 0.100 0.101 0.097 0.100 933,428 0.0979 0.00%
2002-04-12 0 0.430 0.430 0.435 0.420 0.430 160,000 68,000 0.4250 0.100 0.100 0.101 0.097 0.100 691,428 0.0983 0.00%
2002-04-11 0 0.430 0.425 0.430 0.430 0.435 278,000 120,830 0.4346 0.100 0.098 0.100 0.100 0.101 1,201,356 0.1006 0.00%
2002-04-10 0 0.430 0.420 0.430 0.420 0.430 90,000 38,100 0.4233 0.100 0.097 0.100 0.097 0.100 388,928 0.0980 0.00%
2002-04-09 0 0.430 0.420 0.430 - - 0 0 - 0.100 0.097 0.100 - - 0 - 0.00%
2002-04-08 0 0.430 0.430 0.440 0.420 0.435 306,000 131,230 0.4289 0.100 0.100 0.102 0.097 0.101 1,322,356 0.0992 -2.27%
2002-04-04 0 0.440 0.440 0.450 0.435 0.435 210,000 91,350 0.4350 0.102 0.102 0.104 0.101 0.101 907,499 0.1007 0.00%
2002-04-03 0 0.440 0.440 0.450 0.435 0.435 60,000 26,100 0.4350 0.102 0.102 0.104 0.101 0.101 259,286 0.1007 -2.22%
2002-04-02 0 0.450 0.435 0.450 0.435 0.450 350,000 153,750 0.4393 0.104 0.101 0.104 0.101 0.104 1,512,499 0.1017 2.27%
2002-03-28 0 0.440 0.440 0.445 0.435 0.450 358,000 159,170 0.4446 0.102 0.102 0.103 0.101 0.104 1,547,070 0.1029 -2.22%
2002-03-27 0 0.450 0.435 0.450 0.435 0.450 293,825 129,418 0.4405 0.104 0.101 0.104 0.101 0.104 1,269,743 0.1019 1.12%
2002-03-26 0 0.445 0.420 0.450 0.420 0.450 400,000 178,300 0.4458 0.103 0.097 0.104 0.097 0.104 1,728,570 0.1031 -4.30%
2002-03-25 0 0.465 0.450 0.470 0.450 0.470 116,799 53,278 0.4562 0.108 0.104 0.109 0.104 0.109 504,738 0.1056 -5.10%
2002-03-22 0 0.490 0.415 0.490 0.420 0.490 886,000 401,100 0.4527 0.113 0.096 0.113 0.097 0.113 3,828,783 0.1048 16.67%
2002-03-21 0 0.420 0.420 0.430 - - 0 0 - 0.097 0.097 0.100 - - 0 - 0.00%
2002-03-20 0 0.420 0.420 0.430 0.420 0.430 143,799 60,660 0.4218 0.097 0.097 0.100 0.097 0.100 621,417 0.0976 0.00%
2002-03-19 0 0.420 0.420 0.430 0.410 0.430 646,000 271,770 0.4207 0.097 0.097 0.100 0.095 0.100 2,791,641 0.0974 0.00%
2002-03-18 0 0.420 0.410 0.420 0.415 0.420 360,000 150,200 0.4172 0.097 0.095 0.097 0.096 0.097 1,555,713 0.0965 0.00%
2002-03-15 0 0.420 0.420 0.430 0.410 0.420 50,000 20,800 0.4160 0.097 0.097 0.100 0.095 0.097 216,071 0.0963 0.00%
2002-03-14 0 0.420 0.420 0.430 0.410 0.420 36,000 15,020 0.4172 0.097 0.097 0.100 0.095 0.097 155,571 0.0965 0.00%
2002-03-13 0 0.420 0.420 0.430 0.410 0.410 10,000 4,100 0.4100 0.097 0.097 0.100 0.095 0.095 43,214 0.0949 0.00%
2002-03-12 0 0.420 0.410 0.430 0.410 0.420 162,000 67,920 0.4193 0.097 0.095 0.100 0.095 0.097 700,071 0.0970 0.00%
2002-03-11 0 0.420 0.420 0.440 0.420 0.430 256,000 109,520 0.4278 0.097 0.097 0.102 0.097 0.100 1,106,285 0.0990 -2.33%
2002-03-08 0 0.430 0.415 0.430 0.405 0.430 1,619,000 670,240 0.4140 0.100 0.096 0.100 0.094 0.100 6,996,387 0.0958 0.00%
2002-03-07 0 0.430 0.415 0.430 0.425 0.430 170,000 73,000 0.4294 0.100 0.096 0.100 0.098 0.100 734,642 0.0994 0.00%
2002-03-06 0 0.430 0.410 0.430 0.405 0.430 160,000 67,340 0.4209 0.100 0.095 0.100 0.094 0.100 691,428 0.0974 1.18%
2002-03-05 0 0.425 0.410 0.425 0.410 0.430 144,000 60,460 0.4199 0.098 0.095 0.098 0.095 0.100 622,285 0.0972 -1.16%
2002-03-04 0 0.430 0.410 0.430 0.420 0.430 36,000 15,180 0.4217 0.100 0.095 0.100 0.097 0.100 155,571 0.0976 -4.44%
2002-03-01 0 0.450 0.430 0.450 0.420 0.450 1,236,000 543,590 0.4398 0.104 0.100 0.104 0.097 0.104 5,341,281 0.1018 8.43%
2002-02-28 0 0.415 0.400 0.420 - - 0 0 - 0.096 0.093 0.097 - - 0 - 0.00%
2002-02-27 0 0.415 0.400 0.430 - - 0 0 - 0.096 0.093 0.100 - - 0 - 0.00%
2002-02-26 0 0.415 0.415 0.430 0.400 0.420 350,000 143,900 0.4111 0.096 0.096 0.100 0.093 0.097 1,512,499 0.0951 1.22%
2002-02-25 0 0.410 0.400 0.420 0.400 0.410 170,000 68,500 0.4029 0.095 0.093 0.097 0.093 0.095 734,642 0.0932 -2.38%
2002-02-22 0 0.420 0.405 0.420 0.400 0.420 288,000 116,950 0.4061 0.097 0.094 0.097 0.093 0.097 1,244,570 0.0940 0.00%
2002-02-21 0 0.420 0.405 0.430 0.415 0.420 340,000 142,700 0.4197 0.097 0.094 0.100 0.096 0.097 1,469,285 0.0971 0.00%
2002-02-20 0 0.420 0.420 0.430 0.410 0.410 120,000 49,200 0.4100 0.097 0.097 0.100 0.095 0.095 518,571 0.0949 -2.33%
2002-02-19 0 0.430 0.410 0.440 0.430 0.430 40,000 17,200 0.4300 0.100 0.095 0.102 0.100 0.100 172,857 0.0995 0.00%
2002-02-18 0 0.430 0.400 0.440 0.400 0.430 70,000 29,200 0.4171 0.100 0.093 0.102 0.093 0.100 302,500 0.0965 0.00%
2002-02-15 0 0.430 0.395 0.440 0.430 0.430 70,000 30,100 0.4300 0.100 0.091 0.102 0.100 0.100 302,500 0.0995 1.18%
2002-02-11 0 0.425 0.410 0.430 0.410 0.425 190,000 79,500 0.4184 0.098 0.095 0.100 0.095 0.098 821,071 0.0968 3.66%
2002-02-08 0 0.410 0.410 0.420 0.410 0.410 10,000 4,100 0.4100 0.095 0.095 0.097 0.095 0.095 43,214 0.0949 0.00%
2002-02-07 0 0.410 0.400 0.420 0.395 0.410 200,000 79,700 0.3985 0.095 0.093 0.097 0.091 0.095 864,285 0.0922 0.00%
2002-02-06 0 0.410 0.400 0.425 0.395 0.410 200,000 79,750 0.3988 0.095 0.093 0.098 0.091 0.095 864,285 0.0923 2.50%
2002-02-05 0 0.400 0.400 0.410 0.390 0.390 30,000 11,700 0.3900 0.093 0.093 0.095 0.090 0.090 129,643 0.0902 -2.44%
2002-02-04 0 0.410 0.410 0.450 0.390 0.420 416,000 167,100 0.4017 0.095 0.095 0.104 0.090 0.097 1,797,713 0.0930 2.50%
2002-02-01 0 0.400 0.380 0.400 0.380 0.400 4,852,000 1,902,590 0.3921 0.093 0.088 0.093 0.088 0.093 20,967,554 0.0907 0.00%
2002-01-31 0 0.400 0.395 0.410 0.400 0.400 280,000 112,000 0.4000 0.093 0.091 0.095 0.093 0.093 1,209,999 0.0926 0.00%
2002-01-30 0 0.400 0.400 0.420 0.400 0.410 2,210,000 884,850 0.4004 0.093 0.093 0.097 0.093 0.095 9,550,349 0.0927 -4.76%
2002-01-29 0 0.420 0.405 0.420 0.405 0.425 600,000 247,200 0.4120 0.097 0.094 0.097 0.094 0.098 2,592,855 0.0953 -1.18%
2002-01-28 0 0.425 0.410 0.425 0.410 0.425 464,000 192,860 0.4156 0.098 0.095 0.098 0.095 0.098 2,005,141 0.0962 0.00%
2002-01-25 0 0.425 0.420 0.430 0.410 0.430 726,000 307,510 0.4236 0.098 0.097 0.100 0.095 0.100 3,137,355 0.0980 1.19%
2002-01-24 0 0.420 0.410 0.425 0.410 0.420 1,014,000 420,380 0.4146 0.097 0.095 0.098 0.095 0.097 4,381,925 0.0959 -1.18%
2002-01-23 0 0.425 0.420 0.430 0.410 0.430 650,000 270,500 0.4162 0.098 0.097 0.100 0.095 0.100 2,808,926 0.0963 0.00%
2002-01-22 0 0.425 0.410 0.425 0.415 0.425 280,000 116,550 0.4163 0.098 0.095 0.098 0.096 0.098 1,209,999 0.0963 -1.16%
2002-01-21 0 0.430 0.415 0.430 0.410 0.430 70,000 29,700 0.4243 0.100 0.096 0.100 0.095 0.100 302,500 0.0982 0.00%
2002-01-18 0 0.430 0.430 0.440 0.425 0.430 42,000 17,860 0.4252 0.100 0.100 0.102 0.098 0.100 181,500 0.0984 0.00%
2002-01-17 0 0.430 0.415 0.440 0.410 0.430 182,000 75,560 0.4152 0.100 0.096 0.102 0.095 0.100 786,499 0.0961 -4.44%
2002-01-16 0 0.450 0.415 0.450 0.415 0.450 282,000 118,350 0.4197 0.104 0.096 0.104 0.096 0.104 1,218,642 0.0971 4.65%
2002-01-15 0 0.430 0.420 0.440 0.405 0.445 400,000 166,700 0.4168 0.100 0.097 0.102 0.094 0.103 1,728,570 0.0964 -3.37%
2002-01-14 0 0.445 0.425 0.445 0.415 0.445 220,000 94,030 0.4274 0.103 0.098 0.103 0.096 0.103 950,714 0.0989 -1.11%
2002-01-11 0 0.450 0.430 0.460 0.420 0.450 238,000 105,800 0.4445 0.104 0.100 0.106 0.097 0.104 1,028,499 0.1029 4.65%
2002-01-10 0 0.430 0.420 0.450 0.420 0.430 180,000 76,100 0.4228 0.100 0.097 0.104 0.097 0.100 777,857 0.0978 -3.37%
2002-01-09 0 0.445 0.420 0.445 - - 0 0 - 0.103 0.097 0.103 - - 0 - 0.00%
2002-01-08 0 0.445 0.430 0.445 0.425 0.450 278,634 123,510 0.4433 0.103 0.100 0.103 0.098 0.104 1,204,096 0.1026 -1.11%
2002-01-07 0 0.450 0.430 0.460 0.430 0.450 444,000 192,700 0.4340 0.104 0.100 0.106 0.100 0.104 1,918,713 0.1004 4.65%
2002-01-04 0 0.430 0.415 0.445 0.410 0.430 520,000 220,050 0.4232 0.100 0.096 0.103 0.095 0.100 2,247,141 0.0979 0.00%
2002-01-03 0 0.430 0.420 0.430 0.400 0.450 782,000 327,180 0.4184 0.100 0.097 0.100 0.093 0.104 3,379,354 0.0968 0.00%
2002-01-02 0 0.430 0.400 0.430 - - 0 0 - 0.100 0.093 0.100 - - 0 - 0.00%
2001-12-31 0 0.430 0.430 0.450 0.430 0.430 2,000 860 0.4300 0.100 0.100 0.104 0.100 0.100 8,643 0.0995 3.61%
2001-12-28 0 0.415 0.415 0.430 0.400 0.420 4,120,000 1,706,900 0.4143 0.096 0.096 0.100 0.093 0.097 17,804,271 0.0959 0.00%
2001-12-27 0 0.415 0.410 0.445 - - 0 0 - 0.096 0.095 0.103 - - 0 - 0.00%
2001-12-24 0 0.415 0.400 0.450 - - 0 0 - 0.096 0.093 0.104 - - 0 - 0.00%
2001-12-21 0 0.415 0.415 0.450 0.400 0.400 306,000 122,400 0.4000 0.096 0.096 0.104 0.093 0.093 1,322,356 0.0926 0.00%
2001-12-20 0 0.415 0.410 0.420 0.400 0.415 42,000 17,280 0.4114 0.096 0.095 0.097 0.093 0.096 181,500 0.0952 1.22%
2001-12-19 0 0.410 0.405 0.420 - - 500,000 202,500 0.4050 0.095 0.094 0.097 - - 2,160,713 0.0937 0.00%
2001-12-18 0 0.410 0.410 0.450 - - 0 0 - 0.095 0.095 0.104 - - 0 - 0.00%
2001-12-17 0 0.410 0.410 0.430 0.400 0.410 180,000 73,300 0.4072 0.095 0.095 0.100 0.093 0.095 777,857 0.0942 -2.38%
2001-12-14 0 0.420 0.420 0.435 0.400 0.420 204,000 84,230 0.4129 0.097 0.097 0.101 0.093 0.097 881,571 0.0955 0.00%
2001-12-13 0 0.420 0.405 0.440 0.420 0.420 60,000 25,200 0.4200 0.097 0.094 0.102 0.097 0.097 259,286 0.0972 -3.45%
2001-12-12 0 0.435 0.420 0.435 0.410 0.435 36,000 14,910 0.4142 0.101 0.097 0.101 0.095 0.101 155,571 0.0958 -3.33%
2001-12-11 0 0.450 0.415 0.450 0.450 0.450 60,000 27,000 0.4500 0.104 0.096 0.104 0.104 0.104 259,286 0.1041 4.65%
2001-12-10 0 0.430 0.415 0.440 - - 0 0 - 0.100 0.096 0.102 - - 0 - 0.00%
2001-12-07 0 0.430 0.430 0.440 0.420 0.430 20,000 8,500 0.4250 0.100 0.100 0.102 0.097 0.100 86,429 0.0983 0.00%
2001-12-06 0 0.430 0.430 0.450 0.430 0.430 230,000 98,900 0.4300 0.100 0.100 0.104 0.100 0.100 993,928 0.0995 -1.15%
2001-12-05 0 0.435 0.435 0.440 0.430 0.450 2,050,000 897,300 0.4377 0.101 0.101 0.102 0.100 0.104 8,858,921 0.1013 -3.33%
2001-12-04 0 0.450 0.435 0.450 0.410 0.450 767,040 339,156 0.4422 0.104 0.101 0.104 0.095 0.104 3,314,706 0.1023 4.65%
2001-12-03 0 0.430 0.410 0.430 0.450 0.450 10,000 4,500 0.4500 0.100 0.095 0.100 0.104 0.104 43,214 0.1041 2.38%
2001-11-30 0 0.420 0.420 0.450 0.420 0.430 324,000 139,080 0.4293 0.097 0.097 0.104 0.097 0.100 1,400,142 0.0993 0.00%
2001-11-29 0 0.420 0.420 0.440 0.420 0.430 590,000 250,130 0.4239 0.097 0.097 0.102 0.097 0.100 2,549,641 0.0981 2.44%
2001-11-28 0 0.410 0.410 0.450 0.410 0.430 1,130,000 484,070 0.4284 0.095 0.095 0.104 0.095 0.100 4,883,210 0.0991 -4.65%
2001-11-27 0 0.430 0.430 0.440 0.420 0.440 1,414,000 609,770 0.4312 0.100 0.100 0.102 0.097 0.102 6,110,495 0.0998 -2.27%
2001-11-26 0 0.440 0.440 0.445 0.430 0.430 163,112 70,105 0.4298 0.102 0.102 0.103 0.100 0.100 704,876 0.0995 -2.22%
2001-11-23 0 0.450 0.450 0.470 0.435 0.450 178,000 79,540 0.4469 0.104 0.104 0.109 0.101 0.104 769,214 0.1034 0.00%
2001-11-22 0 0.450 0.430 0.450 - - 0 0 - 0.104 0.100 0.104 - - 0 - 0.00%
2001-11-21 0 0.450 0.445 0.450 0.430 0.450 190,000 85,000 0.4474 0.104 0.103 0.104 0.100 0.104 821,071 0.1035 -2.17%
2001-11-20 0 0.460 0.440 0.460 0.440 0.460 1,068,100 482,382 0.4516 0.106 0.102 0.106 0.102 0.106 4,615,714 0.1045 2.22%
2001-11-19 0 0.450 0.445 0.460 0.440 0.470 876,000 392,060 0.4476 0.104 0.103 0.106 0.102 0.109 3,785,568 0.1036 0.00%
2001-11-16 0 0.450 0.440 0.450 0.430 0.450 22,000 9,580 0.4355 0.104 0.102 0.104 0.100 0.104 95,071 0.1008 1.12%
2001-11-15 0 0.445 0.435 0.450 0.440 0.445 70,000 31,050 0.4436 0.103 0.101 0.104 0.102 0.103 302,500 0.1026 -2.20%
2001-11-14 0 0.455 0.440 0.455 0.450 0.455 1,280,000 582,200 0.4548 0.105 0.102 0.105 0.104 0.105 5,531,424 0.1053 -3.19%
2001-11-13 0 0.470 0.450 0.470 0.430 0.470 3,032,000 1,352,350 0.4460 0.109 0.104 0.109 0.100 0.109 13,102,561 0.1032 11.90%
2001-11-12 0 0.420 0.420 0.440 0.420 0.430 436,600 186,210 0.4265 0.097 0.097 0.102 0.097 0.100 1,886,734 0.0987 -2.33%
2001-11-09 0 0.430 0.425 0.445 0.430 0.440 220,000 95,600 0.4345 0.100 0.098 0.103 0.100 0.102 950,714 0.1006 -2.27%
2001-11-08 0 0.440 0.425 0.440 0.430 0.440 930,000 403,450 0.4338 0.102 0.098 0.102 0.100 0.102 4,018,925 0.1004 2.33%
2001-11-07 0 0.430 0.420 0.430 0.420 0.430 140,000 59,400 0.4243 0.100 0.097 0.100 0.097 0.100 605,000 0.0982 0.00%
2001-11-06 0 0.430 0.420 0.440 0.420 0.430 1,000,000 426,500 0.4265 0.100 0.097 0.102 0.097 0.100 4,321,425 0.0987 1.18%
2001-11-05 0 0.425 0.425 0.440 0.410 0.420 110,000 45,700 0.4155 0.098 0.098 0.102 0.095 0.097 475,357 0.0961 1.19%
2001-11-02 0 0.420 0.415 0.430 0.410 0.430 990,000 419,150 0.4234 0.097 0.096 0.100 0.095 0.100 4,278,211 0.0980 -3.45%
2001-11-01 0 0.435 0.425 0.450 0.430 0.435 3,550,000 1,534,500 0.4323 0.101 0.098 0.104 0.100 0.101 15,341,059 0.1000 -3.33%
2001-10-31 0 0.450 0.425 0.450 0.430 0.450 1,200,000 533,000 0.4442 0.104 0.098 0.104 0.100 0.104 5,185,710 0.1028 7.14%
2001-10-30 0 0.420 0.420 0.430 0.420 0.420 90,000 37,800 0.4200 0.097 0.097 0.100 0.097 0.097 388,928 0.0972 0.00%
2001-10-29 0 0.420 0.410 0.430 0.410 0.420 310,000 130,100 0.4197 0.097 0.095 0.100 0.095 0.097 1,339,642 0.0971 0.00%
2001-10-26 0 0.420 0.420 0.430 0.420 0.430 820,000 350,600 0.4276 0.097 0.097 0.100 0.097 0.100 3,543,569 0.0989 -2.33%
2001-10-24 0 0.430 0.430 0.440 0.425 0.430 40,000 17,100 0.4275 0.100 0.100 0.102 0.098 0.100 172,857 0.0989 -4.44%
2001-10-23 0 0.450 0.430 0.450 0.425 0.450 748,000 322,240 0.4308 0.104 0.100 0.104 0.098 0.104 3,232,426 0.0997 7.14%
2001-10-22 0 0.420 0.415 0.430 0.415 0.420 310,000 130,150 0.4198 0.097 0.096 0.100 0.096 0.097 1,339,642 0.0972 2.44%
2001-10-19 0 0.410 0.405 0.420 0.405 0.410 150,000 61,200 0.4080 0.095 0.094 0.097 0.094 0.095 648,214 0.0944 1.23%
2001-10-18 0 0.405 0.405 0.420 0.405 0.410 930,000 381,150 0.4098 0.094 0.094 0.097 0.094 0.095 4,018,925 0.0948 -3.57%
2001-10-17 0 0.420 0.415 0.430 0.415 0.420 266,000 111,620 0.4196 0.097 0.096 0.100 0.096 0.097 1,149,499 0.0971 1.20%
2001-10-16 0 0.415 0.415 0.430 0.405 0.415 276,000 113,340 0.4107 0.096 0.096 0.100 0.094 0.096 1,192,713 0.0950 0.00%
2001-10-15 0 0.415 0.410 0.430 0.400 0.440 7,710,000 3,209,700 0.4163 0.096 0.095 0.100 0.093 0.102 33,318,187 0.0963 3.75%
2001-10-12 0 0.400 0.395 0.425 0.400 0.400 300,000 120,000 0.4000 0.093 0.091 0.098 0.093 0.093 1,296,428 0.0926 -6.98%
2001-10-11 0 0.430 0.405 0.430 0.400 0.430 520,000 209,620 0.4031 0.100 0.094 0.100 0.093 0.100 2,247,141 0.0933 6.17%
2001-10-10 0 0.405 0.405 0.415 0.400 0.410 280,000 113,550 0.4055 0.094 0.094 0.096 0.093 0.095 1,209,999 0.0938 0.00%
2001-10-09 0 0.405 0.395 0.415 0.395 0.405 3,130,000 1,252,450 0.4001 0.094 0.091 0.096 0.091 0.094 13,526,060 0.0926 2.53%
2001-10-08 0 0.395 0.395 0.420 0.360 0.405 660,000 264,450 0.4007 0.091 0.091 0.097 0.083 0.094 2,852,141 0.0927 1.28%
2001-10-05 0 0.390 0.390 0.425 0.385 0.405 877,720 350,572 0.3994 0.090 0.090 0.098 0.089 0.094 3,793,001 0.0924 1.30%
2001-10-04 0 0.385 0.385 0.405 0.380 0.400 892,000 349,320 0.3916 0.089 0.089 0.094 0.088 0.093 3,854,711 0.0906 1.32%
2001-10-03 0 0.380 0.380 0.390 0.370 0.390 1,158,520 439,927 0.3797 0.088 0.088 0.090 0.086 0.090 5,006,457 0.0879 2.70%
2001-09-28 0 0.370 0.370 - 0.370 0.370 100,000 37,000 0.3700 0.086 0.086 - 0.086 0.086 432,143 0.0856 1.37%
2001-09-27 0 0.365 0.365 0.390 0.360 0.365 46,000 16,690 0.3628 0.084 0.084 0.090 0.083 0.084 198,786 0.0840 -1.35%
2001-09-26 0 0.370 0.360 0.380 0.360 0.380 3,620,000 1,314,000 0.3630 0.086 0.083 0.088 0.083 0.088 15,643,559 0.0840 -2.63%
2001-09-25 0 0.380 0.370 - 0.370 0.380 394,000 148,780 0.3776 0.088 0.086 - 0.086 0.088 1,702,641 0.0874 2.70%
2001-09-24 0 0.370 0.360 0.380 0.365 0.370 120,000 44,100 0.3675 0.086 0.083 0.088 0.084 0.086 518,571 0.0850 1.37%
2001-09-21 0 0.365 0.365 0.380 0.340 0.365 92,000 32,530 0.3536 0.084 0.084 0.088 0.079 0.084 397,571 0.0818 0.00%
2001-09-20 0 0.365 - 0.365 0.365 0.365 260,000 94,900 0.3650 0.084 - 0.084 0.084 0.084 1,123,571 0.0845 0.00%
2001-09-19 0 0.365 0.360 0.375 - - 0 0 - 0.084 0.083 0.087 - - 0 - 0.00%
2001-09-18 0 0.365 0.365 0.370 0.365 0.370 31,560,000 11,524,400 0.3652 0.084 0.084 0.086 0.084 0.086 136,384,175 0.0845 -2.67%
2001-09-17 0 0.375 0.365 0.375 0.360 0.375 1,114,000 407,630 0.3659 0.087 0.084 0.087 0.083 0.087 4,814,068 0.0847 -5.06%
2001-09-14 0 0.395 0.395 0.400 0.380 0.395 1,346,000 527,340 0.3918 0.091 0.091 0.093 0.088 0.091 5,816,638 0.0907 2.60%
2001-09-13 0 0.385 0.370 0.385 0.370 0.390 480,000 183,950 0.3832 0.089 0.086 0.089 0.086 0.090 2,074,284 0.0887 1.32%
2001-09-12 0 0.380 0.360 0.395 0.360 0.395 1,068,000 392,510 0.3675 0.088 0.083 0.091 0.083 0.091 4,615,282 0.0850 -7.32%
2001-09-11 0 0.410 0.405 0.430 0.400 0.410 464,000 187,670 0.4045 0.095 0.094 0.100 0.093 0.095 2,005,141 0.0936 2.50%
2001-09-10 0 0.400 0.400 0.420 0.400 0.400 192,000 76,800 0.4000 0.093 0.093 0.097 0.093 0.093 829,714 0.0926 0.00%
2001-09-07 0 0.400 0.400 0.410 0.400 0.400 240,000 96,000 0.4000 0.093 0.093 0.095 0.093 0.093 1,037,142 0.0926 -2.44%
2001-09-06 0 0.410 0.400 0.420 0.410 0.415 1,100,000 451,500 0.4105 0.095 0.093 0.097 0.095 0.096 4,753,568 0.0950 0.00%
2001-09-05 0 0.410 0.410 0.415 0.410 0.415 674,000 277,190 0.4113 0.095 0.095 0.096 0.095 0.096 2,912,641 0.0952 -1.20%
2001-09-04 0 0.415 0.415 0.420 0.410 0.410 10,000 4,100 0.4100 0.096 0.096 0.097 0.095 0.095 43,214 0.0949 0.00%
2001-09-03 0 0.415 0.415 0.425 0.410 0.415 180,000 74,050 0.4114 0.096 0.096 0.098 0.095 0.096 777,857 0.0952 0.00%
2001-08-31 0 0.415 0.410 0.415 0.415 0.420 1,500,000 627,500 0.4183 0.096 0.095 0.096 0.096 0.097 6,482,138 0.0968 -2.35%
2001-08-30 0 0.425 0.420 0.430 0.425 0.425 270,000 114,750 0.4250 0.098 0.097 0.100 0.098 0.098 1,166,785 0.0983 0.00%
2001-08-29 0 0.425 0.420 0.435 0.425 0.425 160,000 68,000 0.4250 0.098 0.097 0.101 0.098 0.098 691,428 0.0983 0.00%
2001-08-28 0 0.425 0.425 0.430 0.425 0.425 1,800,000 765,000 0.4250 0.098 0.098 0.100 0.098 0.098 7,778,565 0.0983 0.00%
2001-08-27 0 0.425 0.420 0.445 0.420 0.430 1,100,000 468,000 0.4255 0.098 0.097 0.103 0.097 0.100 4,753,568 0.0985 1.19%
2001-08-24 0 0.420 0.440 0.445 0.420 0.440 150,000 63,200 0.4213 0.097 0.102 0.103 0.097 0.102 648,214 0.0975 -6.67%
2001-08-23 0 0.450 0.425 0.450 0.450 0.450 50,000 22,500 0.4500 0.104 0.098 0.104 0.104 0.104 216,071 0.1041 0.00%
2001-08-22 0 0.450 0.430 0.460 0.420 0.450 3,824,000 1,685,580 0.4408 0.104 0.100 0.106 0.097 0.104 16,525,129 0.1020 2.27%
2001-08-21 0 0.440 0.420 0.450 0.430 0.440 610,000 264,900 0.4343 0.102 0.097 0.104 0.100 0.102 2,636,069 0.1005 1.15%
2001-08-20 0 0.435 0.435 0.450 0.415 0.435 464,000 201,500 0.4343 0.101 0.101 0.104 0.096 0.101 2,005,141 0.1005 0.00%
2001-08-17 0 0.435 0.390 0.435 0.435 0.435 2,000 870 0.4350 0.101 0.090 0.101 0.101 0.101 8,643 0.1007 3.57%
2001-08-16 0 0.420 0.420 0.425 0.420 0.425 1,586,000 668,250 0.4213 0.097 0.097 0.098 0.097 0.098 6,853,780 0.0975 0.00%
2001-08-15 0 0.420 0.420 0.425 0.415 0.420 490,000 203,400 0.4151 0.097 0.097 0.098 0.096 0.097 2,117,498 0.0961 0.00%
2001-08-14 0 0.420 0.415 0.425 0.415 0.420 70,000 29,300 0.4186 0.097 0.096 0.098 0.096 0.097 302,500 0.0969 -1.18%
2001-08-13 0 0.425 0.410 0.425 0.425 0.425 500,000 212,500 0.4250 0.098 0.095 0.098 0.098 0.098 2,160,713 0.0983 -3.41%
2001-08-10 0 0.440 0.430 0.440 0.420 0.440 730,800 307,504 0.4208 0.102 0.100 0.102 0.097 0.102 3,158,097 0.0974 0.00%
2001-08-09 0 0.440 0.420 0.450 0.420 0.440 11,322,000 4,790,020 0.4231 0.102 0.097 0.104 0.097 0.102 48,927,175 0.0979 2.33%
2001-08-08 0 0.430 0.430 0.440 0.430 0.430 92,000 39,560 0.4300 0.100 0.100 0.102 0.100 0.100 397,571 0.0995 0.00%
2001-08-07 0 0.430 0.430 0.440 0.430 0.430 1,298,000 558,140 0.4300 0.100 0.100 0.102 0.100 0.100 5,609,210 0.0995 -1.15%
2001-08-06 0 0.435 0.430 0.435 0.425 0.435 3,590,000 1,318,450 0.3673 0.101 0.100 0.101 0.098 0.101 15,513,916 0.0850 1.16%
2001-08-03 0 0.430 0.430 0.440 0.430 0.430 90,000 38,700 0.4300 0.100 0.100 0.102 0.100 0.100 388,928 0.0995 0.00%
2001-08-02 0 0.430 0.430 0.440 0.430 0.430 210,000 90,300 0.4300 0.100 0.100 0.102 0.100 0.100 907,499 0.0995 0.00%
2001-08-01 0 0.430 0.430 0.440 0.430 0.455 1,086,902 469,649 0.4321 0.100 0.100 0.102 0.100 0.105 4,696,966 0.1000 -1.15%
2001-07-31 0 0.435 0.435 0.440 0.430 0.460 636,000 276,780 0.4352 0.101 0.101 0.102 0.100 0.106 2,748,426 0.1007 0.00%
2001-07-30 0 0.435 0.430 0.435 0.430 0.435 460,000 199,050 0.4327 0.101 0.100 0.101 0.100 0.101 1,987,856 0.1001 0.00%
2001-07-27 0 0.435 0.435 0.440 0.430 0.435 1,124,000 487,690 0.4339 0.101 0.101 0.102 0.100 0.101 4,857,282 0.1004 1.16%
2001-07-26 0 0.430 0.425 0.440 0.425 0.445 1,210,000 520,900 0.4305 0.100 0.098 0.102 0.098 0.103 5,228,924 0.0996 1.18%
2001-07-24 0 0.425 0.425 0.440 0.425 0.425 120,000 51,000 0.4250 0.098 0.098 0.102 0.098 0.098 518,571 0.0983 -1.16%
2001-07-23 0 0.430 0.430 0.440 0.430 0.430 1,090,000 468,700 0.4300 0.100 0.100 0.102 0.100 0.100 4,710,353 0.0995 -2.27%
2001-07-20 0 0.440 0.420 0.440 0.420 0.440 490,000 210,100 0.4288 0.102 0.097 0.102 0.097 0.102 2,117,498 0.0992 0.00%
2001-07-19 0 0.440 0.420 0.445 0.430 0.440 2,418,000 1,041,710 0.4308 0.102 0.097 0.103 0.100 0.102 10,449,206 0.0997 -1.12%
2001-07-18 0 0.445 0.445 0.455 0.435 0.445 320,000 140,920 0.4404 0.103 0.103 0.105 0.101 0.103 1,382,856 0.1019 3.49%
2001-07-17 0 0.430 0.420 0.430 0.430 0.440 562,000 243,970 0.4341 0.100 0.097 0.100 0.100 0.102 2,428,641 0.1005 -2.27%
2001-07-16 0 0.440 0.440 0.450 0.440 0.440 60,000 26,400 0.4400 0.102 0.102 0.104 0.102 0.102 259,286 0.1018 -1.12%
2001-07-13 0 0.445 0.435 0.445 0.450 0.450 1,020,000 448,900 0.4401 0.103 0.101 0.103 0.104 0.104 4,407,854 0.1018 -1.11%
2001-07-12 0 0.450 0.440 0.455 0.440 0.450 580,000 256,400 0.4421 0.104 0.102 0.105 0.102 0.104 2,506,427 0.1023 0.00%
2001-07-11 0 0.450 0.435 0.450 - - 0 0 - 0.104 0.101 0.104 - - 0 - 0.00%
2001-07-10 0 0.450 0.440 0.450 0.440 0.450 44,000 19,700 0.4477 0.104 0.102 0.104 0.102 0.104 190,143 0.1036 2.27%
2001-07-09 0 0.440 0.435 0.455 0.440 0.445 1,708,000 752,520 0.4406 0.102 0.101 0.105 0.102 0.103 7,380,994 0.1020 -3.30%
2001-07-05 0 0.455 0.450 0.460 0.450 0.455 544,000 245,820 0.4519 0.105 0.104 0.106 0.104 0.105 2,350,855 0.1046 -2.15%
2001-07-04 0 0.465 0.455 0.470 0.455 0.465 1,058,000 477,190 0.4510 0.108 0.105 0.109 0.105 0.108 4,572,068 0.1044 0.00%
2001-07-03 0 0.465 0.450 0.465 0.450 0.470 414,000 187,230 0.4522 0.108 0.104 0.108 0.104 0.109 1,789,070 0.1047 1.09%
2001-06-29 0 0.460 0.460 0.470 0.450 0.465 2,588,000 1,169,380 0.4518 0.106 0.106 0.109 0.104 0.108 11,183,848 0.1046 0.00%
2001-06-28 0 0.460 0.445 0.465 0.445 0.460 3,220,000 1,459,950 0.4534 0.106 0.103 0.108 0.103 0.106 13,914,989 0.1049 0.00%
2001-06-27 0 0.460 0.460 0.470 0.460 0.480 930,000 430,390 0.4628 0.106 0.106 0.109 0.106 0.111 4,018,925 0.1071 2.22%
2001-06-26 0 0.450 0.445 0.465 0.450 0.460 400,000 182,300 0.4558 0.104 0.103 0.108 0.104 0.106 1,728,570 0.1055 -4.26%
2001-06-22 0 0.470 0.475 0.480 0.470 0.485 810,000 385,000 0.4753 0.109 0.110 0.111 0.109 0.112 3,500,354 0.1100 -3.09%
2001-06-21 0 0.485 0.460 0.485 0.455 0.485 876,000 413,240 0.4717 0.112 0.106 0.112 0.105 0.112 3,785,568 0.1092 6.59%
2001-06-20 0 0.455 0.455 0.465 0.455 0.465 1,280,000 585,600 0.4575 0.105 0.105 0.108 0.105 0.108 5,531,424 0.1059 0.00%
2001-06-19 0 0.455 0.455 0.465 0.450 0.455 890,000 403,600 0.4535 0.105 0.105 0.108 0.104 0.105 3,846,068 0.1049 0.00%
2001-06-18 0 0.455 0.455 0.460 0.450 0.460 988,295 452,424 0.4578 0.105 0.105 0.106 0.104 0.106 4,270,843 0.1059 -1.09%
2001-06-15 0 0.460 0.460 0.465 0.460 0.465 1,392,000 645,070 0.4634 0.106 0.106 0.108 0.106 0.108 6,015,424 0.1072 -1.08%
2001-06-14 0 0.465 0.460 0.465 0.465 0.475 2,756,000 1,290,040 0.4681 0.108 0.106 0.108 0.108 0.110 11,909,848 0.1083 -1.06%
2001-06-13 0 0.470 0.470 0.475 0.470 0.475 1,152,000 541,740 0.4703 0.109 0.109 0.110 0.109 0.110 4,978,282 0.1088 -1.05%
2001-06-12 0 0.475 0.475 0.485 0.475 0.485 1,052,000 505,450 0.4805 0.110 0.110 0.112 0.110 0.112 4,546,139 0.1112 -1.04%
2001-06-11 0 0.480 0.475 0.485 0.480 0.485 2,182,000 1,052,270 0.4823 0.111 0.110 0.112 0.111 0.112 9,429,350 0.1116 -3.03%
2001-06-08 0 0.495 0.490 0.495 0.485 0.500 4,206,000 2,069,520 0.4920 0.115 0.113 0.115 0.112 0.116 18,175,914 0.1139 2.06%
2001-06-07 0 0.485 0.480 0.490 0.475 0.485 2,262,000 1,095,000 0.4841 0.112 0.111 0.113 0.110 0.112 9,775,064 0.1120 1.04%
2001-06-06 0 0.480 0.480 0.490 0.480 0.495 2,513,000 1,212,620 0.4825 0.111 0.111 0.113 0.111 0.115 10,859,741 0.1117 -1.03%
2001-06-05 0 0.485 0.480 0.485 0.475 0.495 1,594,000 773,720 0.4854 0.112 0.111 0.112 0.110 0.115 6,888,352 0.1123 3.19%
2001-06-04 0 0.470 0.470 0.485 0.470 0.480 370,000 175,700 0.4749 0.109 0.109 0.112 0.109 0.111 1,598,927 0.1099 0.00%
2001-06-01 0 0.470 0.470 0.480 0.470 0.480 448,000 212,860 0.4751 0.109 0.109 0.111 0.109 0.111 1,935,998 0.1099 -2.08%
2001-05-31 0 0.480 0.480 0.490 0.480 0.480 2,550,000 1,204,000 0.4722 0.111 0.111 0.113 0.111 0.111 11,019,634 0.1093 0.00%
2001-05-30 0 0.480 0.480 0.490 0.470 0.480 1,680,000 798,150 0.4751 0.111 0.111 0.113 0.109 0.111 7,259,994 0.1099 -2.04%
2001-05-29 0 0.490 0.485 0.495 0.480 0.510 2,478,000 1,215,900 0.4907 0.113 0.112 0.115 0.111 0.118 10,708,491 0.1135 -5.77%
2001-05-28 0 0.520 0.510 0.520 0.500 0.530 7,276,000 3,754,180 0.5160 0.120 0.118 0.120 0.116 0.123 31,442,689 0.1194 0.00%
2001-05-25 0 0.520 0.510 0.520 0.465 0.530 5,476,000 2,723,070 0.4973 0.120 0.118 0.120 0.108 0.123 23,664,124 0.1151 13.04%
2001-05-24 0 0.460 0.455 0.465 0.445 0.465 2,082,000 951,230 0.4569 0.106 0.105 0.108 0.103 0.108 8,997,207 0.1057 1.10%
2001-05-23 0 0.455 0.450 0.460 0.435 0.470 2,780,000 1,249,950 0.4496 0.105 0.104 0.106 0.101 0.109 12,013,562 0.1040 2.25%
2001-05-22 0 0.445 0.440 0.450 0.435 0.445 1,682,104 744,036 0.4423 0.103 0.102 0.104 0.101 0.103 7,269,086 0.1024 -1.11%
2001-05-21 0 0.450 0.445 0.460 0.420 0.450 2,016,200 890,850 0.4418 0.104 0.103 0.106 0.097 0.104 8,712,857 0.1022 3.45%
2001-05-18 0 0.435 0.435 0.440 0.425 0.435 680,000 295,500 0.4346 0.101 0.101 0.102 0.098 0.101 2,938,569 0.1006 1.16%
2001-05-17 0 0.430 0.430 0.440 0.420 0.440 472,000 204,140 0.4325 0.100 0.100 0.102 0.097 0.102 2,039,713 0.1001 1.18%
2001-05-16 0 0.425 0.430 0.435 0.420 0.440 1,272,000 547,950 0.4308 0.098 0.100 0.101 0.097 0.102 5,496,853 0.0997 -2.30%
2001-05-15 0 0.435 0.420 0.440 0.415 0.435 1,598,000 685,060 0.4287 0.101 0.097 0.102 0.096 0.101 6,905,637 0.0992 3.57%
2001-05-14 0 0.420 0.420 0.430 0.415 0.430 444,000 188,990 0.4257 0.097 0.097 0.100 0.096 0.100 1,918,713 0.0985 0.00%
2001-05-11 0 0.420 0.420 0.425 0.415 0.420 107,233 44,971 0.4194 0.097 0.097 0.098 0.096 0.097 463,399 0.0970 0.00%
2001-05-10 0 0.420 0.420 0.430 0.420 0.435 1,370,000 585,400 0.4273 0.097 0.097 0.100 0.097 0.101 5,920,352 0.0989 0.00%
2001-05-09 0 0.420 0.415 0.425 0.420 0.430 400,000 170,500 0.4263 0.097 0.096 0.098 0.097 0.100 1,728,570 0.0986 -1.18%
2001-05-08 0 0.425 0.425 0.445 0.420 0.460 1,682,000 726,670 0.4320 0.098 0.098 0.103 0.097 0.106 7,268,637 0.1000 -1.16%
2001-05-07 0 0.430 0.430 0.440 0.420 0.430 210,000 89,300 0.4252 0.100 0.100 0.102 0.097 0.100 907,499 0.0984 0.00%
2001-05-04 0 0.430 0.430 0.450 0.430 0.430 418,000 179,740 0.4300 0.100 0.100 0.104 0.100 0.100 1,806,356 0.0995 -6.52%
2001-05-03 0 0.460 0.460 0.470 0.455 0.480 834,364 389,577 0.4669 0.106 0.106 0.109 0.105 0.111 3,605,642 0.1080 0.00%
2001-05-02 0 0.460 0.450 0.460 0.430 0.460 1,251,616 561,985 0.4490 0.106 0.104 0.106 0.100 0.106 5,408,765 0.1039 6.98%
2001-04-27 0 0.430 0.415 0.435 0.410 0.430 840,000 356,040 0.4239 0.100 0.096 0.101 0.095 0.100 3,629,997 0.0981 6.17%
2001-04-26 0 0.405 0.400 0.415 0.380 0.405 1,246,000 490,980 0.3940 0.094 0.093 0.096 0.088 0.094 5,384,496 0.0912 8.00%
2001-04-25 0 0.375 0.375 0.380 0.370 0.380 928,000 345,700 0.3725 0.087 0.087 0.088 0.086 0.088 4,010,282 0.0862 -1.32%
2001-04-24 0 0.380 0.380 0.385 0.375 0.390 1,676,000 637,550 0.3804 0.088 0.088 0.089 0.087 0.090 7,242,708 0.0880 -1.30%
2001-04-23 0 0.385 0.385 0.390 0.380 0.390 1,326,000 511,380 0.3857 0.089 0.089 0.090 0.088 0.090 5,730,210 0.0892 -4.94%
2001-04-20 0 0.405 0.405 0.415 0.390 0.410 1,128,815 449,098 0.3978 0.094 0.094 0.096 0.090 0.095 4,878,089 0.0921 -1.22%
2001-04-19 0 0.410 0.400 0.415 0.400 0.410 1,046,000 422,880 0.4043 0.095 0.093 0.096 0.093 0.095 4,520,211 0.0936 2.50%
2001-04-18 0 0.400 0.390 0.400 0.375 0.400 140,000 54,400 0.3886 0.093 0.090 0.093 0.087 0.093 605,000 0.0899 1.27%
2001-04-17 0 0.395 0.375 0.395 0.370 0.395 2,314,000 874,860 0.3781 0.091 0.087 0.091 0.086 0.091 9,999,778 0.0875 -1.25%
2001-04-12 0 0.400 0.400 0.430 0.380 0.400 1,196,000 458,680 0.3835 0.093 0.093 0.100 0.088 0.093 5,168,424 0.0887 1.27%
2001-04-11 0 0.395 0.390 0.410 0.390 0.400 376,000 147,940 0.3935 0.091 0.090 0.095 0.090 0.093 1,624,856 0.0910 -1.25%
2001-04-10 0 0.400 0.390 0.420 0.385 0.400 676,000 266,510 0.3942 0.093 0.090 0.097 0.089 0.093 2,921,283 0.0912 0.00%
2001-04-09 0 0.400 0.400 0.410 0.390 0.420 584,000 235,140 0.4026 0.093 0.093 0.095 0.090 0.097 2,523,712 0.0932 -4.76%
2001-04-06 0 0.420 0.410 0.430 0.420 0.420 284,000 119,240 0.4199 0.097 0.095 0.100 0.097 0.097 1,227,285 0.0972 0.00%
2001-04-04 0 0.420 0.410 0.430 0.405 0.440 661,147 274,266 0.4148 0.097 0.095 0.100 0.094 0.102 2,857,097 0.0960 -4.55%
2001-04-03 0 0.440 0.420 0.440 0.420 0.450 13,616 5,746 0.4220 0.102 0.097 0.102 0.097 0.104 58,841 0.0977 2.33%
2001-04-02 0 0.430 0.430 0.440 0.420 0.435 1,018,705 434,032 0.4261 0.100 0.100 0.102 0.097 0.101 4,402,257 0.0986 0.00%
2001-03-30 0 0.430 0.430 0.450 0.430 0.430 10,000 4,300 0.4300 0.100 0.100 0.104 0.100 0.100 43,214 0.0995 -1.15%
2001-03-29 0 0.435 0.425 0.440 0.425 0.435 128,000 54,700 0.4273 0.101 0.098 0.102 0.098 0.101 553,142 0.0989 2.35%
2001-03-28 0 0.425 0.425 0.445 0.420 0.445 1,310,000 571,960 0.4366 0.098 0.098 0.103 0.097 0.103 5,661,067 0.1010 -3.41%
2001-03-27 0 0.440 0.440 0.455 0.440 0.460 810,000 366,900 0.4530 0.102 0.102 0.105 0.102 0.106 3,500,354 0.1048 -2.22%
2001-03-26 0 0.450 0.450 0.460 0.450 0.470 690,000 312,560 0.4530 0.104 0.104 0.106 0.104 0.109 2,981,783 0.1048 -1.10%
2001-03-23 0 0.455 0.440 0.460 0.420 0.455 2,936,000 1,295,550 0.4413 0.105 0.102 0.106 0.097 0.105 12,687,704 0.1021 -3.19%
2001-03-22 0 0.470 0.450 0.470 0.445 0.480 376,000 168,010 0.4468 0.109 0.104 0.109 0.103 0.111 1,624,856 0.1034 2.17%
2001-03-21 0 0.460 0.460 0.470 0.450 0.460 460,000 208,000 0.4522 0.106 0.106 0.109 0.104 0.106 1,987,856 0.1046 0.00%
2001-03-20 0 0.460 0.460 0.480 0.460 0.470 400,000 185,050 0.4626 0.106 0.106 0.111 0.106 0.109 1,728,570 0.1071 -1.08%
2001-03-19 0 0.465 0.465 0.490 0.465 0.465 152,000 70,680 0.4650 0.108 0.108 0.113 0.108 0.108 656,857 0.1076 -1.06%
2001-03-16 0 0.470 0.470 0.495 0.470 0.470 50,000 23,500 0.4700 0.109 0.109 0.115 0.109 0.109 216,071 0.1088 0.00%
2001-03-15 0 0.470 0.470 0.480 0.460 0.470 258,000 120,960 0.4688 0.109 0.109 0.111 0.106 0.109 1,114,928 0.1085 0.00%
2001-03-14 0 0.470 0.470 0.485 0.470 0.485 182,000 86,050 0.4728 0.109 0.109 0.112 0.109 0.112 786,499 0.1094 -2.08%
2001-03-13 0 0.480 0.470 0.480 0.465 0.480 1,316,977 617,460 0.4688 0.111 0.109 0.111 0.108 0.111 5,691,217 0.1085 2.13%
2001-03-12 0 0.470 0.470 0.485 0.470 0.485 1,186,000 565,750 0.4770 0.109 0.109 0.112 0.109 0.112 5,125,210 0.1104 -5.05%
2001-03-09 0 0.495 0.490 0.500 0.495 0.500 300,000 148,500 0.4950 0.115 0.113 0.116 0.115 0.116 1,296,428 0.1145 -1.00%
2001-03-08 0 0.500 0.500 0.510 0.500 0.500 160,000 80,000 0.5000 0.116 0.116 0.118 0.116 0.116 691,428 0.1157 0.00%
2001-03-07 0 0.500 0.490 0.500 0.495 0.510 796,000 399,640 0.5021 0.116 0.113 0.116 0.115 0.118 3,439,854 0.1162 -1.96%
2001-03-06 0 0.510 0.500 0.510 0.495 0.520 1,784,000 906,300 0.5080 0.118 0.116 0.118 0.115 0.120 7,709,422 0.1176 3.03%
2001-03-05 0 0.495 0.495 0.500 0.495 0.495 294,000 145,530 0.4950 0.115 0.115 0.116 0.115 0.115 1,270,499 0.1145 -1.00%
2001-03-02 0 0.500 0.495 0.500 0.490 0.500 27,235,331 13,613,602 0.4999 0.116 0.115 0.116 0.113 0.116 117,695,442 0.1157 -1.96%
2001-03-01 0 0.510 0.500 0.510 0.500 0.520 3,290,000 1,660,000 0.5046 0.118 0.116 0.118 0.116 0.120 14,217,489 0.1168 -1.92%
2001-02-28 0 0.520 0.520 0.530 0.510 0.520 3,758,000 1,941,120 0.5165 0.120 0.120 0.123 0.118 0.120 16,239,915 0.1195 0.00%
2001-02-27 0 0.520 0.520 0.540 0.520 0.530 3,892,000 2,054,160 0.5278 0.120 0.120 0.125 0.120 0.123 16,818,986 0.1221 0.00%
2001-02-26 0 0.520 0.510 0.520 0.500 0.520 2,174,000 1,116,320 0.5135 0.120 0.118 0.120 0.116 0.120 9,394,778 0.1188 4.00%
2001-02-23 0 0.500 0.495 0.500 0.495 0.510 2,010,000 1,010,500 0.5027 0.116 0.115 0.116 0.115 0.118 8,686,064 0.1163 1.01%
2001-02-22 0 0.495 0.495 0.500 0.495 0.500 2,320,000 1,149,990 0.4957 0.115 0.115 0.116 0.115 0.116 10,025,706 0.1147 -1.00%
2001-02-21 0 0.500 0.500 0.510 0.495 0.500 6,560,000 3,279,800 0.5000 0.116 0.116 0.118 0.115 0.116 28,348,549 0.1157 0.00%
2001-02-20 0 0.500 0.500 0.510 0.495 0.500 2,720,000 1,358,350 0.4994 0.116 0.116 0.118 0.115 0.116 11,754,276 0.1156 0.00%
2001-02-19 0 0.500 0.495 0.510 0.495 0.510 1,616,000 808,420 0.5003 0.116 0.115 0.118 0.115 0.118 6,983,423 0.1158 -1.96%
2001-02-16 0 0.510 0.510 0.520 0.500 0.510 4,150,000 2,115,400 0.5097 0.118 0.118 0.120 0.116 0.118 17,933,914 0.1180 0.00%
2001-02-15 0 0.510 0.510 0.520 0.510 0.520 2,366,000 1,219,620 0.5155 0.118 0.118 0.120 0.118 0.120 10,224,492 0.1193 -1.92%
2001-02-14 0 0.520 0.510 0.530 0.500 0.530 10,949,232 5,602,319 0.5117 0.120 0.118 0.123 0.116 0.123 47,316,286 0.1184 1.96%
2001-02-13 0 0.510 0.500 0.510 0.500 0.520 6,768,000 3,442,660 0.5087 0.118 0.116 0.118 0.116 0.120 29,247,405 0.1177 2.00%
2001-02-12 0 0.500 0.495 0.500 0.475 0.510 27,120,000 12,980,110 0.4786 0.116 0.115 0.116 0.110 0.118 117,197,048 0.1108 3.09%
2001-02-09 0 0.485 0.485 0.490 0.475 0.485 5,332,000 2,574,320 0.4828 0.112 0.112 0.113 0.110 0.112 23,041,839 0.1117 1.04%
2001-02-08 0 0.480 0.480 0.485 0.480 0.500 5,664,000 2,732,690 0.4825 0.111 0.111 0.112 0.111 0.116 24,476,552 0.1116 -3.03%
2001-02-07 0 0.495 0.490 0.500 0.470 0.495 9,380,000 4,557,100 0.4858 0.115 0.113 0.116 0.109 0.115 40,534,967 0.1124 4.21%
2001-02-06 0 0.475 0.470 0.475 0.460 0.475 4,670,000 2,181,700 0.4672 0.110 0.109 0.110 0.106 0.110 20,181,055 0.1081 3.26%
2001-02-05 0 0.460 0.460 0.465 0.460 0.470 1,750,000 810,760 0.4633 0.106 0.106 0.108 0.106 0.109 7,562,494 0.1072 -1.08%
2001-02-02 0 0.465 0.460 0.465 0.460 0.465 4,520,000 2,098,700 0.4643 0.108 0.106 0.108 0.106 0.108 19,532,841 0.1074 1.09%
2001-02-01 0 0.460 0.460 0.465 0.455 0.470 1,010,000 468,600 0.4640 0.106 0.106 0.108 0.105 0.109 4,364,639 0.1074 0.00%
2001-01-31 0 0.460 0.460 0.465 0.460 0.465 698,000 322,020 0.4613 0.106 0.106 0.108 0.106 0.108 3,016,355 0.1068 0.00%
2001-01-30 0 0.460 0.455 0.465 0.460 0.470 430,000 198,950 0.4627 0.106 0.105 0.108 0.106 0.109 1,858,213 0.1071 -2.13%
2001-01-29 0 0.470 0.460 0.475 0.460 0.470 838,000 393,580 0.4697 0.109 0.106 0.110 0.106 0.109 3,621,354 0.1087 0.00%
2001-01-23 0 0.470 0.470 0.475 0.460 0.470 270,000 126,700 0.4693 0.109 0.109 0.110 0.106 0.109 1,166,785 0.1086 0.00%
2001-01-22 0 0.470 0.460 0.470 0.460 0.470 1,246,000 576,990 0.4631 0.109 0.106 0.109 0.106 0.109 5,384,496 0.1072 1.08%
2001-01-19 0 0.465 0.460 0.465 0.460 0.470 2,230,200 1,040,618 0.4666 0.108 0.106 0.108 0.106 0.109 9,637,642 0.1080 1.09%
2001-01-18 0 0.460 0.460 0.480 0.460 0.465 1,130,000 520,000 0.4602 0.106 0.106 0.111 0.106 0.108 4,883,210 0.1065 -2.13%
2001-01-17 0 0.470 0.460 0.470 0.455 0.470 650,000 302,250 0.4650 0.109 0.106 0.109 0.105 0.109 2,808,926 0.1076 1.08%
2001-01-16 0 0.465 0.455 0.470 0.455 0.465 290,000 133,950 0.4619 0.108 0.105 0.109 0.105 0.108 1,253,213 0.1069 -1.06%
2001-01-15 0 0.470 0.470 0.475 0.455 0.470 154,000 70,810 0.4598 0.109 0.109 0.110 0.105 0.109 665,499 0.1064 0.00%
2001-01-12 0 0.470 0.460 0.465 0.460 0.475 454,000 211,900 0.4667 0.109 0.106 0.108 0.106 0.110 1,961,927 0.1080 1.08%
2001-01-11 0 0.465 0.460 0.465 0.465 0.475 2,886,000 1,359,350 0.4710 0.108 0.106 0.108 0.108 0.110 12,471,633 0.1090 -2.11%
2001-01-10 0 0.475 0.470 0.480 0.470 0.480 426,000 201,850 0.4738 0.110 0.109 0.111 0.109 0.111 1,840,927 0.1096 -1.04%
2001-01-09 0 0.480 0.480 0.485 0.475 0.490 2,302,000 1,111,250 0.4827 0.111 0.111 0.112 0.110 0.113 9,947,921 0.1117 -2.04%
2001-01-08 0 0.490 0.480 0.490 0.455 0.490 2,682,000 1,287,660 0.4801 0.113 0.111 0.113 0.105 0.113 11,590,062 0.1111 4.26%
2001-01-05 0 0.470 0.470 0.480 0.470 0.480 752,000 356,440 0.4740 0.109 0.109 0.111 0.109 0.111 3,249,712 0.1097 0.00%
2001-01-04 0 0.470 0.470 0.485 0.450 0.490 304,376 145,152 0.4769 0.109 0.109 0.112 0.104 0.113 1,315,338 0.1104 4.44%
2001-01-03 0 0.450 0.440 0.450 0.450 0.450 540,000 238,000 0.4407 0.104 0.102 0.104 0.104 0.104 2,333,570 0.1020 0.00%
2001-01-02 0 0.450 0.445 0.460 0.440 0.450 110,000 49,300 0.4482 0.104 0.103 0.106 0.102 0.104 475,357 0.1037 0.00%
2000-12-29 0 0.450 0.450 0.460 0.450 0.465 712,000 323,580 0.4545 0.104 0.104 0.106 0.104 0.108 3,076,855 0.1052 -2.17%
2000-12-28 0 0.460 0.450 0.460 0.450 0.460 516,000 236,260 0.4579 0.106 0.104 0.106 0.104 0.106 2,229,855 0.1060 0.00%
2000-12-27 0 0.460 0.460 0.465 0.460 0.470 404,000 188,190 0.4658 0.106 0.106 0.108 0.106 0.109 1,745,856 0.1078 -2.13%
2000-12-22 0 0.470 0.465 0.470 0.460 0.470 1,204,065 559,859 0.4650 0.109 0.108 0.109 0.106 0.109 5,203,277 0.1076 1.08%
2000-12-21 0 0.465 0.460 0.470 0.465 0.480 923,689 432,243 0.4680 0.108 0.106 0.109 0.108 0.111 3,991,653 0.1083 -1.06%
2000-12-20 0 0.470 0.460 0.475 0.470 0.475 450,000 212,500 0.4722 0.109 0.106 0.110 0.109 0.110 1,944,641 0.1093 -1.05%
2000-12-19 0 0.475 0.470 0.475 0.470 0.480 482,000 230,090 0.4774 0.110 0.109 0.110 0.109 0.111 2,082,927 0.1105 -2.06%
2000-12-18 0 0.485 0.480 0.490 0.475 0.490 346,000 166,000 0.4798 0.112 0.111 0.113 0.110 0.113 1,495,213 0.1110 1.04%
2000-12-15 0 0.480 0.475 0.480 0.475 0.485 1,000,000 482,550 0.4826 0.111 0.110 0.111 0.110 0.112 4,321,425 0.1117 -4.00%
2000-12-14 0 0.500 0.490 0.500 0.485 0.500 894,000 440,230 0.4924 0.116 0.113 0.116 0.112 0.116 3,863,354 0.1140 0.00%
2000-12-13 0 0.500 0.490 0.500 0.485 0.500 184,000 90,880 0.4939 0.116 0.113 0.116 0.112 0.116 795,142 0.1143 1.01%
2000-12-12 0 0.495 0.490 0.495 0.490 0.500 136,000 67,000 0.4926 0.115 0.113 0.115 0.113 0.116 587,714 0.1140 -1.00%
2000-12-11 0 0.500 0.490 0.500 0.490 0.500 3,072,000 1,507,180 0.4906 0.116 0.113 0.116 0.113 0.116 13,275,418 0.1135 1.01%
2000-12-08 0 0.495 0.485 0.500 0.485 0.500 860,000 423,400 0.4923 0.115 0.112 0.116 0.112 0.116 3,716,426 0.1139 -1.00%
2000-12-07 0 0.500 0.490 0.510 0.490 0.500 480,000 237,200 0.4942 0.116 0.113 0.118 0.113 0.116 2,074,284 0.1144 0.00%
2000-12-06 0 0.500 0.500 0.510 0.495 0.520 4,086,000 2,050,570 0.5019 0.116 0.116 0.118 0.115 0.120 17,657,343 0.1161 1.01%
2000-12-05 0 0.495 0.485 0.495 0.490 0.500 1,300,000 642,010 0.4939 0.115 0.112 0.115 0.113 0.116 5,617,853 0.1143 -1.00%
2000-12-04 0 0.500 0.490 0.500 0.490 0.500 618,000 304,320 0.4924 0.116 0.113 0.116 0.113 0.116 2,670,641 0.1140 0.00%
2000-12-01 0 0.500 0.500 0.510 0.475 0.500 994,000 482,110 0.4850 0.116 0.116 0.118 0.110 0.116 4,295,497 0.1122 3.09%
2000-11-30 0 0.485 0.485 0.490 0.480 0.490 660,000 319,650 0.4843 0.112 0.112 0.113 0.111 0.113 2,852,141 0.1121 0.00%
2000-11-29 0 0.485 0.480 0.485 0.480 0.490 190,000 91,510 0.4816 0.112 0.111 0.112 0.111 0.113 821,071 0.1115 -3.00%
2000-11-28 0 0.500 0.490 0.500 0.490 0.500 1,208,000 597,540 0.4947 0.116 0.113 0.116 0.113 0.116 5,220,281 0.1145 0.00%
2000-11-27 0 0.500 0.495 0.510 0.490 0.500 1,308,000 653,670 0.4997 0.116 0.115 0.118 0.113 0.116 5,652,424 0.1156 -1.96%
2000-11-24 0 0.510 0.490 0.510 0.500 0.520 358,000 179,040 0.5001 0.118 0.113 0.118 0.116 0.120 1,547,070 0.1157 0.00%
2000-11-23 0 0.510 0.500 0.510 0.500 0.510 330,000 165,300 0.5009 0.118 0.116 0.118 0.116 0.118 1,426,070 0.1159 0.00%
2000-11-22 0 0.510 0.490 0.510 0.490 0.510 440,000 218,850 0.4974 0.118 0.113 0.118 0.113 0.118 1,901,427 0.1151 0.00%
2000-11-21 0 0.510 0.495 0.510 0.495 0.510 468,000 234,160 0.5003 0.118 0.115 0.118 0.115 0.118 2,022,427 0.1158 0.00%
2000-11-20 0 0.510 0.500 0.510 0.500 0.510 850,000 431,000 0.5071 0.118 0.116 0.118 0.116 0.118 3,673,211 0.1173 0.00%
2000-11-17 0 0.510 0.510 0.520 0.490 0.490 2,000 980 0.4900 0.118 0.118 0.120 0.113 0.113 8,643 0.1134 0.00%
2000-11-16 0 0.510 0.510 0.520 0.500 0.540 556,000 282,100 0.5074 0.118 0.118 0.120 0.116 0.125 2,402,712 0.1174 0.00%
2000-11-15 0 0.510 0.500 0.510 0.500 0.520 460,000 234,600 0.5100 0.118 0.116 0.118 0.116 0.120 1,987,856 0.1180 0.00%
2000-11-14 0 0.510 0.500 0.510 0.500 0.510 260,000 130,200 0.5008 0.118 0.116 0.118 0.116 0.118 1,123,571 0.1159 4.08%
2000-11-13 0 0.490 0.490 0.500 0.485 0.490 954,000 466,960 0.4895 0.113 0.113 0.116 0.112 0.113 4,122,640 0.1133 -5.77%
2000-11-10 0 0.520 0.500 0.520 0.500 0.520 742,000 378,920 0.5107 0.120 0.116 0.120 0.116 0.120 3,206,497 0.1182 0.00%
2000-11-09 0 0.520 0.510 0.520 0.510 0.520 834,000 430,000 0.5156 0.120 0.118 0.120 0.118 0.120 3,604,069 0.1193 -1.89%
2000-11-08 0 0.530 0.520 0.530 0.520 0.550 2,777,000 1,486,930 0.5354 0.123 0.120 0.123 0.120 0.127 12,000,597 0.1239 1.92%
2000-11-07 0 0.520 0.520 0.530 0.510 0.530 2,176,000 1,142,840 0.5252 0.120 0.120 0.123 0.118 0.123 9,403,421 0.1215 0.00%
2000-11-06 0 0.520 0.500 0.520 0.510 0.530 2,526,000 1,299,800 0.5146 0.120 0.116 0.120 0.118 0.123 10,915,920 0.1191 0.00%
2000-11-03 0 0.520 0.520 0.530 0.500 0.520 1,366,000 695,340 0.5090 0.120 0.120 0.123 0.116 0.120 5,903,067 0.1178 4.00%
2000-11-02 0 0.500 0.500 0.520 0.500 0.520 1,762,000 898,900 0.5102 0.116 0.116 0.120 0.116 0.120 7,614,351 0.1181 -3.85%
2000-11-01 0 0.520 0.510 0.520 0.500 0.530 3,182,000 1,633,360 0.5133 0.120 0.118 0.120 0.116 0.123 13,750,775 0.1188 1.96%
2000-10-31 0 0.510 0.500 0.510 0.500 0.510 1,692,000 851,120 0.5030 0.118 0.116 0.118 0.116 0.118 7,311,851 0.1164 0.00%
2000-10-30 0 0.510 0.500 0.510 0.500 0.510 686,000 344,120 0.5016 0.118 0.116 0.118 0.116 0.118 2,964,498 0.1161 0.00%
2000-10-27 0 0.510 0.495 0.510 0.500 0.520 3,054,000 1,543,880 0.5055 0.118 0.115 0.118 0.116 0.120 13,197,632 0.1170 0.00%
2000-10-26 0 0.510 0.500 0.510 0.490 0.510 1,382,000 686,100 0.4965 0.118 0.116 0.118 0.113 0.118 5,972,209 0.1149 0.00%
2000-10-25 0 0.510 0.490 0.510 0.490 0.520 798,000 400,200 0.5015 0.118 0.113 0.118 0.113 0.120 3,448,497 0.1161 -1.92%
2000-10-24 0 0.520 0.495 0.520 0.500 0.520 2,458,000 1,271,140 0.5171 0.120 0.115 0.120 0.116 0.120 10,622,063 0.1197 0.00%
2000-10-23 0 0.520 0.520 0.530 0.500 0.540 750,000 390,300 0.5204 0.120 0.120 0.123 0.116 0.125 3,241,069 0.1204 0.00%
2000-10-20 0 0.520 0.500 0.520 0.500 0.520 224,000 114,840 0.5127 0.120 0.116 0.120 0.116 0.120 967,999 0.1186 1.96%
2000-10-19 0 0.510 0.490 0.510 0.480 0.530 1,420,000 707,140 0.4980 0.118 0.113 0.118 0.111 0.123 6,136,424 0.1152 2.00%
2000-10-18 0 0.500 0.490 0.500 0.490 0.530 1,690,000 839,890 0.4970 0.116 0.113 0.116 0.113 0.123 7,303,208 0.1150 -5.66%
2000-10-17 0 0.530 0.510 0.540 0.510 0.560 2,876,000 1,500,060 0.5216 0.123 0.118 0.125 0.118 0.130 12,428,419 0.1207 -5.36%
2000-10-16 0 0.560 0.530 0.560 0.530 0.560 646,000 356,280 0.5515 0.130 0.123 0.130 0.123 0.130 2,791,641 0.1276 1.82%
2000-10-13 0 0.550 0.530 0.550 0.500 0.560 1,918,000 1,006,900 0.5250 0.127 0.123 0.127 0.116 0.130 8,288,493 0.1215 0.00%
2000-10-12 0 0.550 0.540 0.550 0.520 0.550 772,000 411,760 0.5334 0.127 0.125 0.127 0.120 0.127 3,336,140 0.1234 1.85%
2000-10-11 0 0.540 0.520 0.540 0.530 0.550 964,000 515,720 0.5350 0.125 0.120 0.125 0.123 0.127 4,165,854 0.1238 -5.26%
2000-10-10 0 0.570 0.570 0.580 0.550 0.590 430,000 246,500 0.5733 0.132 0.132 0.134 0.127 0.137 1,858,213 0.1327 0.00%
2000-10-09 0 0.570 0.540 0.570 0.540 0.570 1,064,000 588,020 0.5527 0.132 0.125 0.132 0.125 0.132 4,597,996 0.1279 0.00%
2000-10-05 0 0.570 0.550 0.580 0.550 0.580 3,040,000 1,684,300 0.5540 0.132 0.127 0.134 0.127 0.134 13,137,132 0.1282 0.00%
2000-10-04 0 0.570 0.560 0.580 0.550 0.580 3,006,000 1,694,280 0.5636 0.132 0.130 0.134 0.127 0.134 12,990,204 0.1304 1.79%
2000-10-03 0 0.560 0.550 0.570 0.550 0.570 1,118,000 627,440 0.5612 0.130 0.127 0.132 0.127 0.132 4,831,353 0.1299 -3.45%
2000-09-29 0 0.580 0.560 0.580 0.550 0.590 1,038,000 593,740 0.5720 0.134 0.130 0.134 0.127 0.137 4,485,639 0.1324 1.75%
2000-09-28 0 0.570 0.550 0.570 0.560 0.580 462,000 262,360 0.5679 0.132 0.127 0.132 0.130 0.134 1,996,498 0.1314 -1.72%
2000-09-27 0 0.580 0.560 0.580 0.560 0.590 476,000 273,160 0.5739 0.134 0.130 0.134 0.130 0.137 2,056,998 0.1328 1.75%
2000-09-26 0 0.570 0.550 0.570 0.550 0.570 200,000 111,520 0.5576 0.132 0.127 0.132 0.127 0.132 864,285 0.1290 0.00%
2000-09-25 0 0.570 0.560 0.570 0.540 0.580 774,000 430,160 0.5558 0.132 0.130 0.132 0.125 0.134 3,344,783 0.1286 3.64%
2000-09-22 0 0.550 0.520 0.550 0.510 0.550 1,902,065 1,036,455 0.5449 0.127 0.120 0.127 0.118 0.127 8,219,631 0.1261 0.00%
2000-09-21 0 0.550 0.530 0.560 0.540 0.580 842,000 461,920 0.5486 0.127 0.123 0.130 0.125 0.134 3,638,640 0.1269 -8.33%
2000-09-20 0 0.600 0.580 0.610 0.590 0.600 521,127 308,697 0.5924 0.139 0.134 0.141 0.137 0.139 2,252,011 0.1371 -1.64%
2000-09-19 0 0.610 0.580 0.610 0.570 0.610 996,000 583,640 0.5860 0.141 0.134 0.141 0.132 0.141 4,304,139 0.1356 5.17%
2000-09-18 0 0.580 0.560 0.590 0.560 0.590 336,000 190,660 0.5674 0.134 0.130 0.137 0.130 0.137 1,451,999 0.1313 -3.33%
2000-09-15 0 0.600 0.590 0.600 0.600 0.610 620,000 372,900 0.6015 0.139 0.137 0.139 0.139 0.141 2,679,284 0.1392 0.00%
2000-09-14 0 0.600 0.580 0.610 0.600 0.600 1,336,000 801,600 0.6000 0.139 0.134 0.141 0.139 0.139 5,773,424 0.1388 0.00%
2000-09-12 0 0.600 0.590 0.600 0.580 0.620 1,248,000 737,840 0.5912 0.139 0.137 0.139 0.134 0.143 5,393,138 0.1368 -1.64%
2000-09-11 0 0.610 0.590 0.610 0.600 0.630 2,976,000 1,796,260 0.6036 0.141 0.137 0.141 0.139 0.146 12,860,561 0.1397 -3.17%
2000-09-08 0 0.630 0.630 0.650 0.630 0.640 444,000 281,220 0.6334 0.146 0.146 0.150 0.146 0.148 1,918,713 0.1466 -3.08%
2000-09-07 0 0.650 0.640 0.660 0.640 0.660 1,680,000 1,098,200 0.6537 0.150 0.148 0.153 0.148 0.153 7,259,994 0.1513 0.00%
2000-09-06 0 0.650 0.650 0.660 0.650 0.670 524,878 343,096 0.6537 0.150 0.150 0.153 0.150 0.155 2,268,221 0.1513 0.00%
2000-09-05 0 0.650 0.650 0.670 0.650 0.670 6,786,000 4,428,160 0.6525 0.150 0.150 0.155 0.150 0.155 29,325,191 0.1510 -1.52%
2000-09-04 0 0.660 0.650 0.670 0.640 0.660 2,008,520 1,322,912 0.6587 0.153 0.150 0.155 0.148 0.153 8,679,669 0.1524 3.13%
2000-09-01 0 0.640 0.640 0.650 0.630 0.660 2,258,000 1,465,520 0.6490 0.148 0.148 0.150 0.146 0.153 9,757,778 0.1502 -1.54%
2000-08-31 0 0.650 0.650 0.660 0.650 0.660 644,000 423,640 0.6578 0.150 0.150 0.153 0.150 0.153 2,782,998 0.1522 -1.52%
2000-08-30 0 0.660 0.660 0.670 0.660 0.680 230,000 153,900 0.6691 0.153 0.153 0.155 0.153 0.157 993,928 0.1548 -1.49%
2000-08-29 0 0.670 0.660 0.670 0.650 0.680 2,010,000 1,343,400 0.6684 0.155 0.153 0.155 0.150 0.157 8,686,064 0.1547 3.08%
2000-08-28 0 0.650 0.650 0.670 0.630 0.650 1,468,000 944,200 0.6432 0.150 0.150 0.155 0.146 0.150 6,343,852 0.1488 -1.52%
2000-08-25 0 0.660 0.650 0.660 0.660 0.680 804,000 531,900 0.6616 0.153 0.150 0.153 0.153 0.157 3,474,426 0.1531 -2.94%
2000-08-24 0 0.680 0.680 0.690 0.670 0.690 1,126,000 769,460 0.6834 0.157 0.157 0.160 0.155 0.160 4,865,925 0.1581 0.00%
2000-08-23 0 0.680 0.670 0.680 0.680 0.720 906,000 630,500 0.6959 0.157 0.155 0.157 0.157 0.167 3,915,211 0.1610 -4.23%
2000-08-22 0 0.710 0.700 0.710 0.690 0.710 2,888,704 2,033,018 0.7038 0.164 0.162 0.164 0.160 0.164 12,483,318 0.1629 1.43%
2000-08-21 0 0.700 0.690 0.700 0.700 0.720 2,162,165 1,514,836 0.7006 0.162 0.160 0.162 0.162 0.167 9,343,634 0.1621 1.45%
2000-08-18 0 0.690 0.690 0.700 0.680 0.710 924,000 642,700 0.6956 0.160 0.160 0.162 0.157 0.164 3,992,997 0.1610 -1.43%
2000-08-17 0 0.700 0.690 0.700 0.680 0.710 4,322,000 3,008,700 0.6961 0.162 0.160 0.162 0.157 0.164 18,677,199 0.1611 -1.41%
2000-08-16 0 0.710 0.700 0.710 0.690 0.720 5,812,000 4,109,900 0.7071 0.164 0.162 0.164 0.160 0.167 25,116,123 0.1636 4.41%
2000-08-15 0 0.680 0.680 0.690 0.640 0.680 4,978,000 3,329,580 0.6689 0.157 0.157 0.160 0.148 0.157 21,512,054 0.1548 3.03%
2000-08-14 0 0.660 0.640 0.660 0.650 0.660 630,000 411,680 0.6535 0.153 0.148 0.153 0.150 0.153 2,722,498 0.1512 1.54%
2000-08-11 0 0.650 0.640 0.650 0.650 0.650 340,000 221,000 0.6500 0.150 0.148 0.150 0.150 0.150 1,469,285 0.1504 0.00%
2000-08-10 0 0.650 0.640 0.650 0.640 0.650 1,068,000 689,360 0.6455 0.150 0.148 0.150 0.148 0.150 4,615,282 0.1494 0.00%
2000-08-09 0 0.650 0.640 0.660 0.630 0.660 1,166,000 754,140 0.6468 0.150 0.148 0.153 0.146 0.153 5,038,782 0.1497 0.00%
2000-08-08 0 0.650 0.630 0.660 0.620 0.660 2,204,000 1,419,560 0.6441 0.150 0.146 0.153 0.143 0.153 9,524,421 0.1490 3.17%
2000-08-07 0 0.630 0.630 0.640 0.630 0.650 2,350,000 1,484,620 0.6318 0.146 0.146 0.148 0.146 0.150 10,155,349 0.1462 -3.08%
2000-08-04 0 0.650 0.630 0.650 0.630 0.660 1,410,951 910,680 0.6454 0.150 0.146 0.150 0.146 0.153 6,097,319 0.1494 0.00%
2000-08-03 0 0.650 0.650 0.660 0.640 0.660 1,550,000 1,007,500 0.6500 0.150 0.150 0.153 0.148 0.153 6,698,209 0.1504 0.00%
2000-08-02 0 0.650 0.640 0.650 0.640 0.660 1,056,000 686,380 0.6500 0.150 0.148 0.150 0.148 0.153 4,563,425 0.1504 0.00%
2000-08-01 0 0.650 0.640 0.660 0.640 0.670 1,842,000 1,198,880 0.6509 0.150 0.148 0.153 0.148 0.155 7,960,065 0.1506 -2.99%
2000-07-31 0 0.670 0.660 0.670 0.650 0.680 1,290,000 860,300 0.6669 0.155 0.153 0.155 0.150 0.157 5,574,638 0.1543 1.52%
2000-07-28 0 0.660 0.650 0.660 0.660 0.700 4,348,000 2,891,540 0.6650 0.153 0.150 0.153 0.153 0.162 18,789,556 0.1539 -5.71%
2000-07-27 0 0.700 0.680 0.700 0.690 0.710 3,174,000 2,222,100 0.7001 0.162 0.157 0.162 0.160 0.164 13,716,203 0.1620 -5.41%
2000-07-26 0 0.740 0.720 0.740 0.730 0.750 3,108,000 2,312,500 0.7440 0.171 0.167 0.171 0.169 0.174 13,430,989 0.1722 0.00%
2000-07-25 0 0.740 0.730 0.740 0.730 0.800 5,840,000 4,404,740 0.7542 0.171 0.169 0.171 0.169 0.185 25,237,122 0.1745 -6.33%
2000-07-24 0 0.790 0.790 0.800 0.750 0.820 16,704,000 13,145,440 0.7870 0.183 0.183 0.185 0.174 0.190 72,185,084 0.1821 3.95%
2000-07-21 0 0.760 0.750 0.760 0.640 0.770 23,534,952 17,198,206 0.7308 0.176 0.174 0.176 0.148 0.178 101,704,532 0.1691 18.75%
2000-07-20 0 0.640 0.630 0.640 0.640 0.650 2,074,000 1,329,960 0.6413 0.148 0.146 0.148 0.148 0.150 8,962,636 0.1484 1.59%
2000-07-19 0 0.630 0.620 0.640 0.620 0.640 280,000 176,000 0.6286 0.146 0.143 0.148 0.143 0.148 1,209,999 0.1455 0.00%
2000-07-18 0 0.630 0.630 0.640 0.620 0.650 770,000 491,380 0.6382 0.146 0.146 0.148 0.143 0.150 3,327,497 0.1477 -1.56%
2000-07-17 0 0.640 0.630 0.640 0.630 0.640 1,130,000 715,000 0.6327 0.148 0.146 0.148 0.146 0.148 4,883,210 0.1464 -1.54%
2000-07-14 0 0.650 0.640 0.650 0.640 0.650 794,000 508,280 0.6402 0.150 0.148 0.150 0.148 0.150 3,431,212 0.1481 0.00%
2000-07-13 0 0.650 0.650 0.660 0.650 0.700 4,298,000 2,900,240 0.6748 0.150 0.150 0.153 0.150 0.162 18,573,485 0.1561 -4.41%
2000-07-12 0 0.680 0.660 0.680 0.630 0.680 12,062,000 7,742,080 0.6419 0.157 0.153 0.157 0.146 0.157 52,125,029 0.1485 6.25%
2000-07-11 0 0.640 0.630 0.640 0.630 0.640 2,012,000 1,276,600 0.6345 0.148 0.146 0.148 0.146 0.148 8,694,707 0.1468 0.00%
2000-07-10 0 0.640 0.640 0.650 0.620 0.640 1,968,000 1,240,340 0.6303 0.148 0.148 0.150 0.143 0.148 8,504,565 0.1458 3.23%
2000-07-07 0 0.620 0.610 0.620 0.600 0.620 2,728,000 1,672,860 0.6132 0.143 0.141 0.143 0.139 0.143 11,788,848 0.1419 3.33%
2000-07-06 0 0.600 0.600 0.610 0.600 0.620 4,554,000 2,814,000 0.6179 0.139 0.139 0.141 0.139 0.143 19,679,770 0.1430 -3.23%
2000-07-05 0 0.620 0.610 0.620 0.610 0.620 4,470,000 2,767,000 0.6190 0.143 0.141 0.143 0.141 0.143 19,316,770 0.1432 0.00%
2000-07-04 0 0.620 0.600 0.620 0.600 0.620 6,840,000 4,219,000 0.6168 0.143 0.139 0.143 0.139 0.143 29,558,548 0.1427 0.00%
2000-07-03 0 0.620 0.610 0.620 0.610 0.620 2,864,000 1,751,040 0.6114 0.143 0.141 0.143 0.141 0.143 12,376,561 0.1415 -1.59%
2000-06-30 0 0.630 0.620 0.630 0.570 0.630 3,700,000 2,226,200 0.6017 0.146 0.143 0.146 0.132 0.146 15,989,273 0.1392 0.00%
2000-06-29 0 0.630 0.620 0.630 0.620 0.630 1,030,000 644,200 0.6254 0.146 0.143 0.146 0.143 0.146 4,451,068 0.1447 0.00%
2000-06-28 0 0.630 0.630 0.640 0.620 0.640 2,990,000 1,877,500 0.6279 0.146 0.146 0.148 0.143 0.148 12,921,061 0.1453 -1.56%
2000-06-27 0 0.640 0.630 0.640 0.630 0.640 2,052,000 1,305,760 0.6363 0.148 0.146 0.148 0.146 0.148 8,867,564 0.1473 0.00%
2000-06-26 0 0.640 0.640 0.650 0.620 0.640 632,000 400,320 0.6334 0.148 0.148 0.150 0.143 0.148 2,731,141 0.1466 0.00%
2000-06-23 0 0.640 0.630 0.640 0.630 0.640 720,000 460,700 0.6399 0.148 0.146 0.148 0.146 0.148 3,111,426 0.1481 -1.54%
2000-06-22 0 0.650 0.630 0.650 0.620 0.650 540,000 341,600 0.6326 0.150 0.146 0.150 0.143 0.150 2,333,570 0.1464 1.56%
2000-06-21 0 0.640 0.640 0.650 0.640 0.650 800,000 515,000 0.6438 0.148 0.148 0.150 0.148 0.150 3,457,140 0.1490 0.00%
2000-06-20 0 0.640 0.640 0.650 0.630 0.670 1,420,000 922,840 0.6499 0.148 0.148 0.150 0.146 0.155 6,136,424 0.1504 -3.03%
2000-06-19 0 0.660 0.660 0.680 0.660 0.680 1,878,000 1,258,360 0.6701 0.153 0.153 0.157 0.153 0.157 8,115,636 0.1551 -1.49%
2000-06-16 0 0.670 0.670 0.680 0.650 0.680 2,064,000 1,380,400 0.6688 0.155 0.155 0.157 0.150 0.157 8,919,421 0.1548 3.08%
2000-06-15 0 0.650 0.650 0.660 0.650 0.720 3,210,000 2,111,880 0.6579 0.150 0.150 0.153 0.150 0.167 13,871,774 0.1522 0.00%
2000-06-14 0 0.650 0.650 0.670 0.650 0.680 1,902,000 1,244,560 0.6543 0.150 0.150 0.155 0.150 0.157 8,219,350 0.1514 1.56%
2000-06-13 0 0.640 0.640 0.650 0.640 0.660 32,420,000 21,073,360 0.6500 0.148 0.148 0.150 0.148 0.153 140,100,601 0.1504 -3.03%
2000-06-12 0 0.660 0.660 0.670 0.650 0.670 582,000 383,160 0.6584 0.153 0.153 0.155 0.150 0.155 2,515,069 0.1523 -1.49%
2000-06-09 0 0.670 0.670 0.680 0.640 0.680 690,000 460,860 0.6679 0.155 0.155 0.157 0.148 0.157 2,981,783 0.1546 3.08%
2000-06-08 0 0.650 0.640 0.660 0.640 0.670 534,000 351,760 0.6587 0.150 0.148 0.153 0.148 0.155 2,307,641 0.1524 -1.52%
2000-06-07 0 0.660 0.660 0.670 0.660 0.680 1,730,000 1,168,100 0.6752 0.153 0.153 0.155 0.153 0.157 7,476,065 0.1562 0.00%
2000-06-05 0 0.660 0.660 0.670 0.640 0.680 13,656,000 8,900,380 0.6518 0.153 0.153 0.155 0.148 0.157 59,013,381 0.1508 4.76%
2000-06-02 0 0.630 0.630 0.640 0.600 0.640 986,000 617,480 0.6262 0.146 0.146 0.148 0.139 0.148 4,260,925 0.1449 5.00%
2000-06-01 0 0.600 0.580 0.600 0.580 0.600 250,000 147,200 0.5888 0.139 0.134 0.139 0.134 0.139 1,080,356 0.1363 1.69%
2000-05-31 0 0.590 0.590 0.600 0.580 0.600 170,000 99,700 0.5865 0.137 0.137 0.139 0.134 0.139 734,642 0.1357 3.51%
2000-05-30 0 0.570 0.560 0.600 0.570 0.600 914,000 539,160 0.5899 0.132 0.130 0.139 0.132 0.139 3,949,783 0.1365 -3.39%
2000-05-29 0 0.590 0.580 0.590 0.580 0.600 312,000 183,560 0.5883 0.137 0.134 0.137 0.134 0.139 1,348,285 0.1361 3.51%
2000-05-26 0 0.570 0.560 0.590 0.560 0.600 1,064,000 614,940 0.5780 0.132 0.130 0.137 0.130 0.139 4,597,996 0.1337 -5.00%
2000-05-25 0 0.600 0.590 0.600 0.590 0.640 930,000 560,200 0.6024 0.139 0.137 0.139 0.137 0.148 4,018,925 0.1394 0.00%
2000-05-24 0 0.600 0.600 0.610 0.600 0.620 2,580,000 1,556,800 0.6034 0.139 0.139 0.141 0.139 0.143 11,149,277 0.1396 -4.76%
2000-05-23 0 0.630 0.620 0.640 0.620 0.640 650,000 409,400 0.6298 0.146 0.143 0.148 0.143 0.148 2,808,926 0.1457 -1.56%
2000-05-22 0 0.640 0.640 0.670 0.630 0.640 320,000 204,100 0.6378 0.148 0.148 0.155 0.146 0.148 1,382,856 0.1476 -3.03%
2000-05-19 0 0.660 0.660 0.680 0.650 0.700 766,000 511,960 0.6684 0.153 0.153 0.157 0.150 0.162 3,310,212 0.1547 -2.94%
2000-05-18 0 0.680 0.650 0.680 0.650 0.680 667,200 441,672 0.6620 0.157 0.150 0.157 0.150 0.157 2,883,255 0.1532 0.00%
2000-05-17 0 0.680 0.680 0.690 0.670 0.700 1,400,000 952,700 0.6805 0.157 0.157 0.160 0.155 0.162 6,049,995 0.1575 -4.23%
2000-05-16 0 0.710 0.670 0.730 0.640 0.710 2,340,000 1,561,500 0.6673 0.164 0.155 0.169 0.148 0.164 10,112,135 0.1544 5.97%
2000-05-15 0 0.670 0.660 0.670 0.670 0.700 920,000 622,900 0.6771 0.155 0.153 0.155 0.155 0.162 3,975,711 0.1567 1.52%
2000-05-12 0 0.660 0.660 0.680 0.610 0.680 17,024,000 11,050,040 0.6491 0.153 0.153 0.157 0.141 0.157 73,567,940 0.1502 4.76%
2000-05-10 0 0.630 0.620 0.630 0.630 0.660 1,848,000 1,178,320 0.6376 0.146 0.143 0.146 0.146 0.153 7,985,994 0.1475 -1.56%
2000-05-09 0 0.640 0.640 0.660 0.640 0.680 1,180,000 767,600 0.6505 0.148 0.148 0.153 0.148 0.157 5,099,282 0.1505 -4.48%
2000-05-08 0 0.670 0.670 0.690 0.670 0.760 3,142,000 2,183,400 0.6949 0.155 0.155 0.160 0.155 0.176 13,577,918 0.1608 -6.94%
2000-05-05 0 0.720 0.700 0.720 0.700 0.740 1,822,000 1,281,060 0.7031 0.167 0.162 0.167 0.162 0.171 7,873,636 0.1627 4.35%
2000-05-04 0 0.690 0.690 0.700 0.690 0.710 2,730,000 1,908,200 0.6990 0.160 0.160 0.162 0.160 0.164 11,797,490 0.1617 -5.48%
2000-05-03 0 0.730 0.730 0.740 0.620 0.740 6,158,000 4,192,860 0.6809 0.169 0.169 0.171 0.143 0.171 26,611,336 0.1576 15.87%
2000-05-02 0 0.630 0.630 0.640 0.630 0.640 1,750,000 1,108,800 0.6336 0.146 0.146 0.148 0.146 0.148 7,562,494 0.1466 1.61%
2000-04-28 0 0.620 0.620 0.630 0.590 0.620 2,782,000 1,710,700 0.6149 0.143 0.143 0.146 0.137 0.143 12,022,205 0.1423 3.33%
2000-04-27 0 0.600 0.590 0.600 0.540 0.610 12,354,000 7,184,760 0.5816 0.139 0.137 0.139 0.125 0.141 53,386,885 0.1346 0.00%
2000-04-26 0 0.600 0.590 0.600 0.600 0.660 3,550,000 2,196,100 0.6186 0.139 0.137 0.139 0.139 0.153 15,341,059 0.1432 -1.64%
2000-04-25 0 0.610 0.610 0.620 0.570 0.610 706,000 420,360 0.5954 0.141 0.141 0.143 0.132 0.141 3,050,926 0.1378 7.02%
2000-04-20 0 0.570 0.560 0.570 0.530 0.630 9,910,000 5,509,440 0.5559 0.132 0.130 0.132 0.123 0.146 42,825,323 0.1286 1.79%
2000-04-19 0 0.560 0.550 0.570 0.540 0.640 5,678,000 3,391,040 0.5972 0.130 0.127 0.132 0.125 0.148 24,537,052 0.1382 -6.67%
2000-04-18 0 0.600 0.600 0.620 0.600 0.670 6,024,000 3,691,620 0.6128 0.139 0.139 0.143 0.139 0.155 26,032,265 0.1418 0.00%
2000-04-17 0 0.600 0.590 0.600 0.590 0.670 12,148,000 7,654,180 0.6301 0.139 0.137 0.139 0.137 0.155 52,496,672 0.1458 -15.49%
2000-04-14 0 0.710 0.700 0.710 0.710 0.730 2,422,000 1,737,520 0.7174 0.164 0.162 0.164 0.164 0.169 10,466,492 0.1660 -4.05%
2000-04-13 0 0.740 0.740 0.770 0.720 0.780 1,368,000 1,021,220 0.7465 0.171 0.171 0.178 0.167 0.180 5,911,710 0.1727 1.37%
2000-04-12 0 0.730 0.730 0.750 0.700 0.750 5,032,000 3,719,560 0.7392 0.169 0.169 0.174 0.162 0.174 21,745,411 0.1711 0.00%
2000-04-11 0 0.730 0.730 0.740 0.710 0.760 1,746,000 1,272,540 0.7288 0.169 0.169 0.171 0.164 0.176 7,545,208 0.1687 -2.67%
2000-04-10 0 0.750 0.740 0.750 0.740 0.780 2,388,000 1,853,480 0.7762 0.174 0.171 0.174 0.171 0.180 10,319,563 0.1796 -2.60%
2000-04-07 0 0.770 0.770 0.780 0.740 0.800 3,334,400 2,594,208 0.7780 0.178 0.178 0.180 0.171 0.185 14,409,360 0.1800 4.05%
2000-04-06 0 0.740 0.730 0.750 0.720 0.780 4,036,000 2,971,060 0.7361 0.171 0.169 0.174 0.167 0.180 17,441,272 0.1703 -1.33%
2000-04-05 0 0.750 0.750 0.760 0.740 0.800 6,883,689 5,273,479 0.7661 0.174 0.174 0.176 0.171 0.185 29,747,346 0.1773 -9.64%
2000-04-03 0 0.830 0.830 0.840 0.830 0.850 926,000 779,300 0.8416 0.192 0.192 0.194 0.192 0.197 4,001,640 0.1947 -5.68%
2000-03-31 0 0.880 0.870 0.890 0.830 0.920 2,506,000 2,205,600 0.8801 0.204 0.201 0.206 0.192 0.213 10,829,491 0.2037 1.15%
2000-03-30 0 0.870 0.850 0.870 0.850 0.890 2,572,000 2,237,400 0.8699 0.201 0.197 0.201 0.197 0.206 11,114,705 0.2013 -3.33%
2000-03-29 0 0.900 0.880 0.900 0.870 0.950 2,934,000 2,633,180 0.8975 0.208 0.204 0.208 0.201 0.220 12,679,061 0.2077 -5.26%
2000-03-28 0 0.950 0.930 0.960 0.940 1.000 5,858,000 5,592,540 0.9547 0.220 0.215 0.222 0.218 0.231 25,314,908 0.2209 -3.06%
2000-03-27 0 0.980 0.970 0.980 0.950 1.020 4,764,000 4,705,800 0.9878 0.227 0.224 0.227 0.220 0.236 20,587,269 0.2286 -2.00%
2000-03-24 0 1.000 0.990 1.000 0.940 1.010 4,999,000 4,925,080 0.9852 0.231 0.229 0.231 0.218 0.234 21,602,804 0.2280 4.17%
2000-03-23 0 0.960 0.950 0.960 0.920 0.990 1,821,125 1,736,799 0.9537 0.222 0.220 0.222 0.213 0.229 7,869,855 0.2207 1.05%
2000-03-22 0 0.950 0.950 0.960 0.940 0.970 2,166,000 2,067,580 0.9546 0.220 0.220 0.222 0.218 0.224 9,360,207 0.2209 1.06%
2000-03-21 0 0.940 0.940 0.960 0.940 1.030 8,268,000 8,278,120 1.0012 0.218 0.218 0.222 0.218 0.238 35,729,543 0.2317 -6.93%
2000-03-20 0 1.010 1.010 1.020 0.850 1.040 13,222,000 12,592,500 0.9524 0.234 0.234 0.236 0.197 0.241 57,137,882 0.2204 8.60%
2000-03-17 0 0.930 0.870 0.930 0.800 0.930 17,184,000 14,370,720 0.8363 0.215 0.201 0.215 0.185 0.215 74,259,369 0.1935 16.25%
2000-03-16 0 0.800 0.800 0.810 0.800 0.880 8,652,000 7,123,740 0.8234 0.185 0.185 0.187 0.185 0.204 37,388,970 0.1905 -3.61%
2000-03-15 0 0.830 0.800 0.830 0.800 0.900 5,048,000 4,219,560 0.8359 0.192 0.185 0.192 0.185 0.208 21,814,554 0.1934 -4.60%
2000-03-14 0 0.870 0.870 0.880 0.870 0.940 3,896,000 3,450,720 0.8857 0.201 0.201 0.204 0.201 0.218 16,836,272 0.2050 -3.33%
2000-03-13 0 0.900 0.890 0.910 0.890 0.940 3,624,000 3,290,900 0.9081 0.208 0.206 0.211 0.206 0.218 15,660,844 0.2101 -2.17%
2000-03-10 0 0.920 0.910 0.930 0.890 0.980 9,158,000 8,371,800 0.9142 0.213 0.211 0.215 0.206 0.227 39,575,611 0.2115 -4.17%
2000-03-09 0 0.960 0.950 0.960 0.940 1.030 5,383,786 5,214,847 0.9686 0.222 0.220 0.222 0.218 0.238 23,265,628 0.2241 -4.00%
2000-03-08 0 1.000 0.960 1.000 0.950 1.080 5,262,000 5,298,300 1.0069 0.231 0.222 0.231 0.220 0.250 22,739,339 0.2330 -3.85%
2000-03-07 0 1.040 1.040 1.050 1.030 1.080 4,735,000 4,982,300 1.0522 0.241 0.241 0.243 0.238 0.250 20,461,948 0.2435 -4.59%
2000-03-06 0 1.090 1.090 1.100 1.050 1.180 10,850,000 11,833,900 1.0907 0.252 0.252 0.255 0.243 0.273 46,887,462 0.2524 0.00%
2000-03-03 0 1.090 1.080 1.090 1.060 1.140 33,742,000 37,871,140 1.1224 0.252 0.250 0.252 0.245 0.264 145,813,525 0.2597 0.00%
2000-03-02 0 1.090 1.080 1.120 1.080 1.160 20,435,175 22,725,849 1.1121 0.252 0.250 0.259 0.250 0.268 88,309,078 0.2573 0.93%
2000-03-01 0 1.080 1.070 1.080 1.020 1.130 17,135,631 18,229,691 1.0638 0.250 0.248 0.250 0.236 0.261 74,050,346 0.2462 0.00%
2000-02-29 0 1.080 1.060 1.080 1.060 1.120 9,344,000 10,101,140 1.0810 0.250 0.245 0.250 0.245 0.259 40,379,396 0.2502 2.86%
2000-02-28 0 1.050 1.030 1.040 0.980 1.190 12,085,662 12,822,595 1.0610 0.243 0.238 0.241 0.227 0.275 52,227,283 0.2455 -12.50%
2000-02-25 0 1.200 1.160 1.200 1.150 1.330 27,600,000 32,553,420 1.1795 0.278 0.268 0.278 0.266 0.308 119,271,332 0.2729 -7.69%
2000-02-24 0 1.300 1.280 1.300 1.290 1.400 58,241,112 80,980,446 1.3904 0.301 0.296 0.301 0.299 0.324 251,684,602 0.3218 -5.80%
2000-02-23 0 1.380 1.360 1.380 1.300 1.480 15,855,000 22,083,810 1.3929 0.319 0.315 0.319 0.301 0.342 68,516,195 0.3223 2.99%
2000-02-22 0 1.340 1.300 1.340 1.200 1.550 61,842,865 85,883,278 1.3887 0.310 0.301 0.310 0.278 0.359 267,249,308 0.3214 -8.22%
2000-02-21 0 1.460 1.460 1.470 1.460 1.630 14,592,000 22,121,460 1.5160 0.338 0.338 0.340 0.338 0.377 63,058,235 0.3508 -9.88%
2000-02-18 0 1.620 1.630 1.640 1.560 1.720 54,989,140 90,359,432 1.6432 0.375 0.377 0.380 0.361 0.398 237,631,449 0.3803 0.62%
2000-02-17 0 1.610 1.610 1.620 1.560 1.630 49,837,784 79,540,022 1.5960 0.373 0.373 0.375 0.361 0.377 215,370,250 0.3693 2.55%
2000-02-16 0 1.570 1.570 1.580 1.460 1.700 69,269,555 110,148,393 1.5901 0.363 0.363 0.366 0.338 0.393 299,343,192 0.3680 4.67%
2000-02-15 0 1.500 1.490 1.500 1.330 1.520 52,170,000 75,378,500 1.4449 0.347 0.345 0.347 0.308 0.352 225,448,746 0.3343 12.78%
2000-02-14 0 1.330 1.320 1.330 1.320 1.580 32,620,000 46,975,520 1.4401 0.308 0.305 0.308 0.305 0.366 140,964,886 0.3332 -13.07%
2000-02-11 0 1.530 1.530 1.540 1.360 1.540 136,224,644 189,196,858 1.3889 0.354 0.354 0.356 0.315 0.356 588,684,593 0.3214 15.91%
2000-02-10 0 1.320 1.310 1.320 1.040 1.360 50,407,142 63,439,076 1.2585 0.305 0.303 0.305 0.241 0.315 217,830,687 0.2912 18.92%
2000-02-09 0 1.110 1.090 1.110 1.050 1.160 16,003,631 17,873,996 1.1169 0.257 0.252 0.257 0.243 0.268 69,158,492 0.2584 5.71%
2000-02-08 0 1.050 1.050 1.080 1.020 1.070 2,058,520 2,153,540 1.0462 0.243 0.243 0.250 0.236 0.248 8,895,740 0.2421 0.96%
2000-02-03 0 1.040 1.040 1.060 1.040 1.120 10,521,807 11,075,778 1.0526 0.241 0.241 0.245 0.241 0.259 45,469,201 0.2436 -3.70%
2000-02-02 0 1.080 1.070 1.080 1.020 1.160 19,106,000 20,820,920 1.0898 0.250 0.248 0.250 0.236 0.268 82,565,148 0.2522 3.85%
2000-02-01 0 1.040 1.010 1.040 0.930 1.060 8,304,000 8,225,020 0.9905 0.241 0.234 0.241 0.215 0.245 35,885,114 0.2292 8.33%
2000-01-31 0 0.960 0.930 0.960 0.890 1.010 1,504,000 1,423,240 0.9463 0.222 0.215 0.222 0.206 0.234 6,499,423 0.2190 3.23%
2000-01-28 0 0.930 0.930 0.950 0.930 1.000 43,908,000 42,679,200 0.9720 0.215 0.215 0.220 0.215 0.231 189,745,132 0.2249 -2.11%
2000-01-27 0 0.950 0.950 0.960 0.940 1.030 4,228,000 4,103,500 0.9706 0.220 0.220 0.222 0.218 0.238 18,270,985 0.2246 2.15%
2000-01-26 0 0.930 0.920 0.940 0.920 0.990 6,276,000 5,968,000 0.9509 0.215 0.213 0.218 0.213 0.229 27,121,264 0.2200 -4.12%
2000-01-25 0 0.970 0.960 0.970 0.950 1.070 20,404,000 20,789,260 1.0189 0.224 0.222 0.224 0.220 0.248 88,174,357 0.2358 -6.73%
2000-01-24 0 1.040 1.040 1.050 1.030 1.070 100,122,000 103,928,780 1.0380 0.241 0.241 0.243 0.238 0.248 432,669,721 0.2402 0.00%
2000-01-21 0 1.040 1.030 1.040 1.030 1.100 8,695,227 9,079,595 1.0442 0.241 0.238 0.241 0.238 0.255 37,575,772 0.2416 0.00%
2000-01-20 0 1.040 1.020 1.040 1.010 1.080 51,112,000 53,146,880 1.0398 0.241 0.236 0.241 0.234 0.250 220,876,679 0.2406 -1.89%
2000-01-19 0 1.060 1.050 1.060 1.050 1.120 29,735,559 32,247,151 1.0845 0.245 0.243 0.245 0.243 0.259 128,499,990 0.2510 -0.93%
2000-01-18 0 1.070 1.070 1.080 0.930 1.080 39,566,922 40,697,154 1.0286 0.248 0.248 0.250 0.215 0.250 170,985,489 0.2380 12.63%
2000-01-17 0 0.950 0.940 0.950 0.940 0.990 19,608,000 18,813,160 0.9595 0.220 0.218 0.220 0.218 0.229 84,734,503 0.2220 2.15%
2000-01-14 0 0.930 0.920 0.930 0.900 0.940 24,074,000 22,176,260 0.9212 0.215 0.213 0.215 0.208 0.218 104,033,987 0.2132 3.33%
2000-01-13 0 0.900 0.890 0.900 0.870 0.930 28,689,720 25,889,202 0.9024 0.208 0.206 0.208 0.201 0.215 123,980,475 0.2088 2.27%
2000-01-12 0 0.880 0.870 0.880 0.820 0.920 24,762,000 22,027,560 0.8896 0.204 0.201 0.204 0.190 0.213 107,007,128 0.2059 6.02%
2000-01-11 0 0.830 0.830 0.840 0.820 0.850 6,045,941 4,999,355 0.8269 0.192 0.192 0.194 0.190 0.197 26,127,081 0.1913 2.47%
2000-01-10 0 0.810 0.810 0.820 0.810 0.850 7,399,000 6,173,900 0.8344 0.187 0.187 0.190 0.187 0.197 31,974,224 0.1931 1.25%
2000-01-07 0 0.800 0.800 0.810 0.750 0.810 3,793,000 2,971,420 0.7834 0.185 0.185 0.187 0.174 0.187 16,391,165 0.1813 5.26%
2000-01-06 0 0.760 0.740 0.760 0.730 0.800 3,296,000 2,507,860 0.7609 0.176 0.171 0.176 0.169 0.185 14,243,417 0.1761 0.00%
2000-01-05 0 0.760 0.740 0.770 0.740 0.800 6,265,545 4,795,692 0.7654 0.176 0.171 0.178 0.171 0.185 27,076,083 0.1771 -9.52%
2000-01-04 0 0.840 0.840 0.850 0.780 0.850 5,608,000 4,614,800 0.8229 0.194 0.194 0.197 0.180 0.197 24,234,552 0.1904 6.33%
2000-01-03 0 0.790 0.790 0.800 0.780 0.820 3,338,000 2,645,540 0.7926 0.183 0.183 0.185 0.180 0.190 14,424,917 0.1834 -1.25%
1999-12-30 0 0.800 0.800 0.810 0.800 0.810 2,062,000 1,658,340 0.8042 0.185 0.185 0.187 0.185 0.187 8,910,779 0.1861 1.27%
1999-12-29 0 0.790 0.780 0.800 0.790 0.820 2,512,040 1,997,750 0.7953 0.183 0.180 0.185 0.183 0.190 10,855,593 0.1840 0.00%
1999-12-28 0 0.790 0.780 0.790 0.780 0.810 1,872,000 1,481,080 0.7912 0.183 0.180 0.183 0.180 0.187 8,089,708 0.1831 -2.47%
1999-12-24 0 0.810 0.810 0.820 0.790 0.820 3,195,840 2,568,520 0.8037 0.187 0.187 0.190 0.183 0.190 13,810,583 0.1860 1.25%
1999-12-23 0 0.800 0.790 0.800 0.790 0.810 3,106,000 2,486,120 0.8004 0.185 0.183 0.185 0.183 0.187 13,422,346 0.1852 -1.23%
1999-12-22 0 0.810 0.810 0.820 0.810 0.830 1,512,000 1,243,160 0.8222 0.187 0.187 0.190 0.187 0.192 6,533,995 0.1903 -1.22%
1999-12-21 0 0.820 0.820 0.830 0.820 0.830 832,000 687,300 0.8261 0.190 0.190 0.192 0.190 0.192 3,595,426 0.1912 -4.65%
1999-12-20 0 0.860 0.840 0.860 0.800 0.860 3,134,000 2,549,480 0.8135 0.199 0.194 0.199 0.185 0.199 13,543,346 0.1882 6.17%
1999-12-17 0 0.810 0.800 0.810 0.800 0.810 986,000 792,600 0.8039 0.187 0.185 0.187 0.185 0.187 4,260,925 0.1860 0.00%
1999-12-16 0 0.810 0.800 0.820 0.800 0.850 928,520 751,110 0.8089 0.187 0.185 0.190 0.185 0.197 4,012,530 0.1872 -2.41%
1999-12-15 0 0.830 0.830 0.850 0.830 0.880 1,601,808 1,352,096 0.8441 0.192 0.192 0.197 0.192 0.204 6,922,093 0.1953 -3.49%
1999-12-14 0 0.860 0.860 0.870 0.840 0.890 3,551,486 3,096,333 0.8718 0.199 0.199 0.201 0.194 0.206 15,347,481 0.2017 -1.15%
1999-12-13 0 0.870 0.850 0.880 0.850 0.890 1,914,255 1,647,844 0.8608 0.201 0.197 0.204 0.197 0.206 8,272,310 0.1992 1.16%
1999-12-10 0 0.860 0.860 0.870 0.860 0.900 3,016,000 2,632,180 0.8727 0.199 0.199 0.201 0.199 0.208 13,033,418 0.2020 -1.15%
1999-12-09 0 0.870 0.870 0.880 0.870 0.880 4,345,000 3,792,380 0.8728 0.201 0.201 0.204 0.201 0.204 18,776,592 0.2020 -2.25%
1999-12-08 0 0.890 0.880 0.890 0.880 0.940 3,642,072 3,278,320 0.9001 0.206 0.204 0.206 0.204 0.218 15,738,941 0.2083 -3.26%
1999-12-07 0 0.920 0.900 0.920 0.880 0.920 17,799,034 16,154,829 0.9076 0.213 0.208 0.213 0.204 0.213 76,917,192 0.2100 4.55%
1999-12-06 0 0.880 0.870 0.880 0.820 0.880 51,284,000 43,627,560 0.8507 0.204 0.201 0.204 0.190 0.204 221,619,964 0.1969 8.64%
1999-12-03 0 0.810 0.800 0.820 0.780 0.840 7,930,833 6,350,345 0.8007 0.187 0.185 0.190 0.180 0.194 34,272,501 0.1853 5.19%
1999-12-02 0 0.770 0.770 0.790 0.760 0.780 244,000 188,980 0.7745 0.178 0.178 0.183 0.176 0.180 1,054,428 0.1792 1.32%
1999-12-01 0 0.760 0.760 0.780 0.760 0.780 832,000 641,840 0.7714 0.176 0.176 0.180 0.176 0.180 3,595,426 0.1785 -1.30%
1999-11-30 0 0.770 0.740 0.770 0.760 0.790 414,000 319,920 0.7728 0.178 0.171 0.178 0.176 0.183 1,789,070 0.1788 4.05%
1999-11-29 0 0.740 0.740 0.750 0.740 0.790 1,022,000 778,480 0.7617 0.171 0.171 0.174 0.171 0.183 4,416,496 0.1763 -6.33%
1999-11-26 0 0.790 0.760 0.790 0.770 0.790 1,356,000 1,052,380 0.7761 0.183 0.176 0.183 0.178 0.183 5,859,852 0.1796 1.28%
1999-11-25 0 0.780 0.780 0.790 0.780 0.810 1,422,640 1,129,074 0.7936 0.180 0.180 0.183 0.180 0.187 6,147,832 0.1837 -2.50%
1999-11-24 0 0.800 0.780 0.800 0.770 0.800 372,000 290,400 0.7806 0.185 0.180 0.185 0.178 0.185 1,607,570 0.1806 1.27%
1999-11-23 0 0.790 0.780 0.790 0.790 0.820 1,158,275 915,624 0.7905 0.183 0.180 0.183 0.183 0.190 5,005,399 0.1829 -1.25%
1999-11-22 0 0.800 0.800 0.810 0.800 0.860 1,700,000 1,375,000 0.8088 0.185 0.185 0.187 0.185 0.199 7,346,423 0.1872 -2.44%
1999-11-19 0 0.820 0.810 0.820 0.800 0.840 1,500,000 1,213,600 0.8091 0.190 0.187 0.190 0.185 0.194 6,482,138 0.1872 0.00%
1999-11-18 0 0.820 0.820 0.830 0.800 0.890 5,774,712 4,797,982 0.8309 0.190 0.190 0.192 0.185 0.206 24,954,985 0.1923 0.00%
1999-11-17 0 0.820 0.810 0.820 0.790 0.860 11,565,040 9,562,892 0.8269 0.190 0.187 0.190 0.183 0.199 49,977,454 0.1913 5.13%
1999-11-16 0 0.780 0.780 0.790 0.770 0.800 3,542,000 2,772,820 0.7828 0.180 0.180 0.183 0.178 0.185 15,306,488 0.1812 0.00%
1999-11-15 0 0.780 0.770 0.790 0.770 0.780 1,114,000 863,520 0.7752 0.180 0.178 0.183 0.178 0.180 4,814,068 0.1794 1.30%
1999-11-12 0 0.770 0.770 0.780 0.770 0.780 142,000 109,560 0.7715 0.178 0.178 0.180 0.178 0.180 613,642 0.1785 0.00%
1999-11-11 0 0.770 0.770 0.790 0.770 0.790 1,690,000 1,321,500 0.7820 0.178 0.178 0.183 0.178 0.183 7,303,208 0.1809 -4.94%
1999-11-10 0 0.810 0.800 0.820 0.780 0.810 4,252,000 3,387,860 0.7968 0.187 0.185 0.190 0.180 0.187 18,374,699 0.1844 3.85%
1999-11-09 0 0.780 0.780 0.790 0.770 0.800 1,082,000 845,440 0.7814 0.180 0.180 0.183 0.178 0.185 4,675,782 0.1808 0.00%
1999-11-08 0 0.780 0.780 0.790 0.770 0.790 231,356 180,650 0.7808 0.180 0.180 0.183 0.178 0.183 999,788 0.1807 -2.50%
1999-11-05 0 0.800 0.790 0.800 0.770 0.810 330,000 260,000 0.7879 0.185 0.183 0.185 0.178 0.187 1,426,070 0.1823 1.27%
1999-11-04 0 0.790 0.790 0.800 0.790 0.840 472,000 378,120 0.8011 0.183 0.183 0.185 0.183 0.194 2,039,713 0.1854 3.95%
1999-11-03 0 0.760 0.760 0.780 0.740 0.800 2,600,000 2,006,740 0.7718 0.176 0.176 0.180 0.171 0.185 11,235,705 0.1786 -2.56%
1999-11-02 0 0.780 0.780 0.790 0.780 0.800 1,078,737 854,593 0.7922 0.180 0.180 0.183 0.180 0.185 4,661,681 0.1833 -4.88%
1999-11-01 0 0.820 0.820 0.840 0.800 0.840 3,144,698 2,580,297 0.8205 0.190 0.190 0.194 0.185 0.194 13,589,577 0.1899 -5.75%
1999-10-29 0 0.870 0.800 0.850 0.780 0.870 2,227,000 1,787,950 0.8029 0.201 0.185 0.197 0.180 0.201 9,623,814 0.1858 8.75%
1999-10-28 0 0.800 0.780 0.800 0.790 0.810 1,991,000 1,590,120 0.7987 0.185 0.180 0.185 0.183 0.187 8,603,957 0.1848 0.00%
1999-10-27 0 0.800 0.790 0.800 0.780 0.820 378,800 301,688 0.7964 0.185 0.183 0.185 0.180 0.190 1,636,956 0.1843 -1.23%
1999-10-26 0 0.810 0.780 0.820 0.790 0.830 1,346,893 1,069,110 0.7938 0.187 0.180 0.190 0.183 0.192 5,820,497 0.1837 -2.41%
1999-10-25 0 0.830 0.820 0.830 0.820 0.860 716,000 596,020 0.8324 0.192 0.190 0.192 0.190 0.199 3,094,140 0.1926 -1.19%
1999-10-22 0 0.840 0.810 0.840 0.760 0.840 852,624 688,016 0.8069 0.194 0.187 0.194 0.176 0.194 3,684,551 0.1867 5.00%
1999-10-21 0 0.800 0.790 0.800 0.770 0.800 664,000 527,900 0.7950 0.185 0.183 0.185 0.178 0.185 2,869,426 0.1840 0.00%
1999-10-20 0 0.800 0.800 0.810 0.780 0.800 1,834,000 1,449,480 0.7903 0.185 0.185 0.187 0.180 0.185 7,925,494 0.1829 5.26%
1999-10-19 0 0.760 0.760 0.770 0.750 0.810 1,530,000 1,194,040 0.7804 0.176 0.176 0.178 0.174 0.187 6,611,780 0.1806 -6.17%
1999-10-15 0 0.810 0.800 0.810 0.790 0.830 2,290,000 1,859,700 0.8121 0.187 0.185 0.187 0.183 0.192 9,896,063 0.1879 -2.41%
1999-10-14 0 0.830 0.820 0.840 0.830 0.840 1,442,000 1,198,760 0.8313 0.192 0.190 0.194 0.192 0.194 6,231,495 0.1924 -1.19%
1999-10-13 0 0.840 0.820 0.850 0.820 0.850 1,288,000 1,074,180 0.8340 0.194 0.190 0.197 0.190 0.197 5,565,995 0.1930 -2.33%
1999-10-12 0 0.860 0.840 0.860 0.840 0.860 2,741,100 2,330,300 0.8501 0.199 0.194 0.199 0.194 0.199 11,845,458 0.1967 -1.15%
1999-10-11 0 0.870 0.870 0.880 0.870 0.910 1,962,000 1,731,700 0.8826 0.201 0.201 0.204 0.201 0.211 8,478,636 0.2042 -3.33%
1999-10-08 0 0.900 0.880 0.900 0.850 0.900 7,264,000 6,415,640 0.8832 0.208 0.204 0.208 0.197 0.208 31,390,832 0.2044 5.88%
1999-10-07 0 0.850 0.840 0.850 0.840 0.880 2,744,000 2,345,580 0.8548 0.197 0.194 0.197 0.194 0.204 11,857,990 0.1978 0.00%
1999-10-06 0 0.850 0.840 0.850 0.840 0.870 2,664,000 2,255,360 0.8466 0.197 0.194 0.197 0.194 0.201 11,512,276 0.1959 0.00%
1999-10-05 0 0.850 0.820 0.850 0.820 0.850 6,248,000 5,189,240 0.8305 0.197 0.190 0.197 0.190 0.197 27,000,264 0.1922 0.00%
1999-10-04 0 0.850 0.840 0.860 0.840 0.880 2,340,000 2,013,140 0.8603 0.197 0.194 0.199 0.194 0.204 10,112,135 0.1991 -1.16%
1999-09-30 0 0.860 0.850 0.860 0.850 0.900 2,102,000 1,801,100 0.8569 0.199 0.197 0.199 0.197 0.208 9,083,636 0.1983 -1.15%
1999-09-29 0 0.870 0.860 0.880 0.850 0.870 1,908,000 1,641,300 0.8602 0.201 0.199 0.204 0.197 0.201 8,245,279 0.1991 -1.14%
1999-09-28 0 0.880 0.880 0.890 0.870 0.910 6,016,000 5,346,340 0.8887 0.204 0.204 0.206 0.201 0.211 25,997,693 0.2056 2.33%
1999-09-27 0 0.860 0.860 0.870 0.860 0.900 6,129,040 5,397,563 0.8807 0.199 0.199 0.201 0.199 0.208 26,486,187 0.2038 -4.44%
1999-09-24 0 0.900 0.880 0.900 0.870 0.910 13,020,000 11,614,560 0.8921 0.208 0.204 0.208 0.201 0.211 56,264,954 0.2064 -2.17%
1999-09-23 0 0.920 0.920 0.930 0.900 0.970 13,774,000 12,814,980 0.9304 0.213 0.213 0.215 0.208 0.224 59,523,309 0.2153 0.00%
1999-09-22 0 0.920 0.910 0.920 0.830 0.950 37,416,000 34,547,120 0.9233 0.213 0.211 0.213 0.192 0.220 161,690,441 0.2137 4.55%
1999-09-21 0 0.880 0.860 0.890 0.810 0.890 17,025,400 14,562,632 0.8553 0.204 0.199 0.206 0.187 0.206 73,573,990 0.1979 11.39%
1999-09-20 0 0.790 0.790 0.800 0.740 0.800 3,926,000 3,061,300 0.7798 0.183 0.183 0.185 0.171 0.185 16,965,915 0.1804 5.33%
1999-09-17 0 0.750 0.740 0.760 0.730 0.750 3,411,400 2,515,660 0.7374 0.174 0.171 0.176 0.169 0.174 14,742,110 0.1706 1.35%
1999-09-15 0 0.740 0.740 0.750 0.730 0.750 1,800,000 1,339,320 0.7441 0.171 0.171 0.174 0.169 0.174 7,778,565 0.1722 -1.33%
1999-09-14 0 0.750 0.750 0.760 0.750 0.760 1,510,000 1,139,700 0.7548 0.174 0.174 0.176 0.174 0.176 6,525,352 0.1747 -2.60%
1999-09-13 0 0.770 0.760 0.770 0.760 0.770 2,480,000 1,892,800 0.7632 0.178 0.176 0.178 0.176 0.178 10,717,134 0.1766 -1.28%
1999-09-10 0 0.780 0.770 0.780 0.760 0.790 4,026,220 3,105,274 0.7713 0.180 0.178 0.180 0.176 0.183 17,399,008 0.1785 2.63%
1999-09-09 0 0.760 0.750 0.760 0.740 0.770 5,450,000 4,116,180 0.7553 0.176 0.174 0.176 0.171 0.178 23,551,767 0.1748 1.33%
1999-09-08 0 0.750 0.730 0.750 0.730 0.750 3,332,000 2,459,460 0.7381 0.174 0.169 0.174 0.169 0.174 14,398,988 0.1708 2.74%
1999-09-07 0 0.730 0.720 0.730 0.720 0.760 5,288,000 3,925,880 0.7424 0.169 0.167 0.169 0.167 0.176 22,851,696 0.1718 -2.67%
1999-09-06 0 0.750 0.740 0.750 0.740 0.760 4,796,000 3,594,760 0.7495 0.174 0.171 0.174 0.171 0.176 20,725,555 0.1734 2.74%
1999-09-03 0 0.730 0.720 0.730 0.720 0.760 3,152,000 2,334,340 0.7406 0.169 0.167 0.169 0.167 0.176 13,621,132 0.1714 -2.67%
1999-09-02 0 0.750 0.750 0.760 0.730 0.780 2,808,000 2,099,100 0.7475 0.174 0.174 0.176 0.169 0.180 12,134,562 0.1730 1.35%
1999-09-01 0 0.740 0.740 0.750 0.740 0.770 1,170,000 880,200 0.7523 0.171 0.171 0.174 0.171 0.178 5,056,067 0.1741 -2.63%
1999-08-31 0 0.760 0.760 0.770 0.760 0.810 914,520 714,705 0.7815 0.176 0.176 0.178 0.176 0.187 3,952,030 0.1808 -2.56%
1999-08-30 0 0.780 0.770 0.780 0.770 0.800 4,638,000 3,649,180 0.7868 0.180 0.178 0.180 0.178 0.185 20,042,770 0.1821 2.63%
1999-08-27 0 0.760 0.760 0.770 0.760 0.780 1,596,000 1,218,480 0.7635 0.176 0.176 0.178 0.176 0.180 6,896,994 0.1767 -1.30%
1999-08-26 0 0.770 0.770 0.780 0.770 0.810 2,130,000 1,661,400 0.7800 0.178 0.178 0.180 0.178 0.187 9,204,635 0.1805 -1.28%
1999-08-25 0 0.780 0.770 0.790 0.780 0.800 1,670,000 1,318,800 0.7897 0.180 0.178 0.183 0.180 0.185 7,216,780 0.1827 -2.50%
1999-08-24 0 0.800 0.790 0.800 0.790 0.820 1,244,000 989,240 0.7952 0.185 0.183 0.185 0.183 0.190 5,375,853 0.1840 1.27%
1999-08-23 0 0.790 0.800 0.810 0.790 0.790 100,000 79,300 0.7930 0.183 0.185 0.187 0.183 0.183 432,143 0.1835 -2.47%
1999-08-20 0 0.810 0.810 0.820 0.780 0.850 4,696,000 3,829,340 0.8154 0.187 0.187 0.190 0.180 0.197 20,293,412 0.1887 1.25%
1999-08-19 0 0.800 0.800 0.810 0.790 0.830 1,980,000 1,586,900 0.8015 0.185 0.185 0.187 0.183 0.192 8,556,422 0.1855 0.00%
1999-08-18 0 0.800 0.780 0.800 0.770 0.810 3,812,000 3,047,300 0.7994 0.185 0.180 0.185 0.178 0.187 16,473,272 0.1850 3.90%
1999-08-17 0 0.770 0.770 0.780 0.760 0.770 280,000 213,600 0.7629 0.178 0.178 0.180 0.176 0.178 1,209,999 0.1765 0.00%
1999-08-16 0 0.770 0.790 0.800 0.760 0.810 2,776,000 2,202,820 0.7935 0.178 0.183 0.185 0.176 0.187 11,996,276 0.1836 0.00%
1999-08-13 0 0.770 0.770 0.780 0.720 0.770 1,851,000 1,390,070 0.7510 0.178 0.178 0.180 0.167 0.178 7,998,958 0.1738 1.32%
1999-08-12 0 0.760 0.710 0.800 0.680 0.760 3,862,000 2,778,760 0.7195 0.176 0.164 0.185 0.157 0.176 16,689,344 0.1665 11.76%
1999-08-11 0 0.680 0.670 0.680 0.640 0.700 1,124,000 755,860 0.6725 0.157 0.155 0.157 0.148 0.162 4,857,282 0.1556 3.03%
1999-08-10 0 0.660 0.640 0.660 0.630 0.730 2,930,000 1,971,800 0.6730 0.153 0.148 0.153 0.146 0.169 12,661,775 0.1557 -10.81%
1999-08-09 0 0.740 0.720 0.740 0.720 0.760 1,188,000 865,960 0.7289 0.171 0.167 0.171 0.167 0.176 5,133,853 0.1687 -2.63%
1999-08-06 0 0.760 0.740 0.760 0.740 0.780 1,048,000 791,620 0.7554 0.176 0.171 0.176 0.171 0.180 4,528,853 0.1748 -1.30%
1999-08-05 0 0.770 0.770 0.780 0.760 0.800 3,306,781 2,546,149 0.7700 0.178 0.178 0.180 0.176 0.185 14,290,006 0.1782 -2.53%
1999-08-04 0 0.790 0.780 0.790 0.780 0.800 1,311,764 1,039,228 0.7922 0.183 0.180 0.183 0.180 0.185 5,668,690 0.1833 0.00%
1999-08-03 0 0.790 0.780 0.790 0.780 0.810 933,671 738,840 0.7913 0.183 0.180 0.183 0.180 0.187 4,034,789 0.1831 0.00%
1999-08-02 0 0.790 0.780 0.790 0.780 0.800 2,666,000 2,109,240 0.7912 0.183 0.180 0.183 0.180 0.185 11,520,919 0.1831 1.28%
1999-07-30 0 0.780 0.770 0.790 0.750 0.780 820,000 629,500 0.7677 0.180 0.178 0.183 0.174 0.180 3,543,569 0.1776 0.00%
1999-07-29 0 0.780 0.760 0.780 0.770 0.790 2,370,000 1,840,500 0.7766 0.180 0.176 0.180 0.178 0.183 10,241,777 0.1797 -2.50%
1999-07-28 0 0.800 0.780 0.800 0.780 0.800 2,200,000 1,726,400 0.7847 0.185 0.180 0.185 0.180 0.185 9,507,135 0.1816 3.90%
1999-07-27 0 0.770 0.760 0.770 0.720 0.770 3,690,000 2,747,120 0.7445 0.178 0.176 0.178 0.167 0.178 15,946,059 0.1723 4.05%
1999-07-26 0 0.740 0.730 0.740 0.730 0.820 5,602,000 4,336,760 0.7741 0.171 0.169 0.171 0.169 0.190 24,208,623 0.1791 -5.13%
1999-07-23 0 0.780 0.780 0.800 0.770 0.830 4,462,737 3,584,690 0.8032 0.180 0.180 0.185 0.178 0.192 19,285,384 0.1859 -4.88%
1999-07-22 0 0.820 0.810 0.820 0.810 0.840 2,062,000 1,700,880 0.8249 0.190 0.187 0.190 0.187 0.194 8,910,779 0.1909 0.00%
1999-07-21 0 0.820 0.820 0.830 0.810 0.830 4,656,000 3,827,820 0.8221 0.190 0.190 0.192 0.187 0.192 20,120,555 0.1902 0.00%
1999-07-20 0 0.820 0.820 0.830 0.810 0.890 10,450,712 8,754,960 0.8377 0.190 0.190 0.192 0.187 0.206 45,161,969 0.1939 1.23%
1999-07-19 0 0.810 0.810 0.830 0.800 0.840 7,238,000 5,984,500 0.8268 0.187 0.187 0.192 0.185 0.194 31,278,475 0.1913 -5.81%
1999-07-16 0 0.860 0.850 0.860 0.840 0.920 3,688,893 3,165,739 0.8582 0.199 0.197 0.199 0.194 0.213 15,941,275 0.1986 -2.27%
1999-07-15 0 0.880 0.870 0.890 0.860 0.890 2,900,000 2,541,360 0.8763 0.204 0.201 0.206 0.199 0.206 12,532,133 0.2028 1.15%
1999-07-14 0 0.870 0.850 0.870 0.850 0.940 8,762,000 7,678,580 0.8764 0.201 0.197 0.201 0.197 0.218 37,864,327 0.2028 -3.33%
1999-07-13 0 0.900 0.890 0.910 0.860 0.920 11,554,000 10,312,060 0.8925 0.208 0.206 0.211 0.199 0.213 49,929,745 0.2065 -2.17%
1999-07-12 0 0.920 0.900 0.920 0.900 0.970 38,050,816 34,152,762 0.8976 0.213 0.208 0.213 0.208 0.224 164,433,750 0.2077 0.00%
1999-07-09 0 0.920 0.900 0.920 0.780 0.930 26,192,000 22,237,140 0.8490 0.213 0.208 0.213 0.180 0.215 113,186,766 0.1965 16.46%
1999-07-08 0 0.790 0.780 0.790 0.750 0.820 16,012,000 12,756,200 0.7967 0.183 0.180 0.183 0.174 0.190 69,194,658 0.1844 1.28%
1999-07-07 0 0.780 0.760 0.780 0.760 0.800 5,210,000 4,042,930 0.7760 0.180 0.176 0.180 0.176 0.185 22,514,625 0.1796 0.00%
1999-07-06 0 0.780 0.780 0.790 0.730 0.800 15,690,000 12,060,060 0.7686 0.180 0.180 0.183 0.169 0.185 67,803,159 0.1779 4.00%
1999-07-05 0 0.750 0.750 0.760 0.730 0.770 6,823,020 5,129,394 0.7518 0.174 0.174 0.176 0.169 0.178 29,485,170 0.1740 2.74%
1999-07-02 0 0.730 0.720 0.730 0.720 0.750 5,684,000 4,175,080 0.7345 0.169 0.167 0.169 0.167 0.174 24,562,980 0.1700 0.00%
1999-06-30 0 0.730 0.730 0.740 0.700 0.780 20,566,000 15,128,620 0.7356 0.169 0.169 0.171 0.162 0.180 88,874,428 0.1702 7.35%
1999-06-29 0 0.680 0.680 0.690 0.650 0.710 13,430,000 9,251,460 0.6889 0.157 0.157 0.160 0.150 0.164 58,036,739 0.1594 4.62%
1999-06-28 0 0.650 0.650 0.660 0.650 0.660 3,782,000 2,471,380 0.6535 0.150 0.150 0.153 0.150 0.153 16,343,630 0.1512 0.00%
1999-06-25 0 0.650 0.640 0.650 0.640 0.670 6,845,036 4,513,422 0.6594 0.150 0.148 0.150 0.148 0.155 29,580,310 0.1526 -2.99%
1999-06-24 0 0.670 0.660 0.670 0.660 0.690 10,028,712 6,788,464 0.6769 0.155 0.153 0.155 0.153 0.160 43,338,328 0.1566 1.52%
1999-06-23 0 0.660 0.660 0.670 0.650 0.670 13,174,000 8,750,300 0.6642 0.153 0.153 0.155 0.150 0.155 56,930,454 0.1537 1.54%
1999-06-22 0 0.650 0.640 0.650 0.650 0.670 4,722,000 3,092,940 0.6550 0.150 0.148 0.150 0.150 0.155 20,405,769 0.1516 -1.52%
1999-06-21 0 0.660 0.650 0.660 0.640 0.710 7,120,000 4,698,700 0.6599 0.153 0.150 0.153 0.148 0.164 30,768,547 0.1527 3.13%
1999-06-17 0 0.640 0.630 0.640 0.630 0.660 3,980,000 2,586,200 0.6498 0.148 0.146 0.148 0.146 0.153 17,199,272 0.1504 0.00%
1999-06-16 0 0.640 0.630 0.640 0.630 0.650 4,604,155 2,973,448 0.6458 0.148 0.146 0.148 0.146 0.150 19,896,511 0.1494 0.00%
1999-06-15 0 0.640 0.620 0.640 0.620 0.650 4,368,000 2,747,400 0.6290 0.148 0.143 0.148 0.143 0.150 18,875,985 0.1456 -1.54%
1999-06-14 0 0.650 0.630 0.650 0.630 0.650 5,830,651 3,749,818 0.6431 0.150 0.146 0.150 0.146 0.150 25,196,721 0.1488 0.00%
1999-06-11 0 0.650 0.630 0.650 0.630 0.650 7,060,000 4,533,400 0.6421 0.150 0.146 0.150 0.146 0.150 30,509,261 0.1486 3.17%
1999-06-10 0 0.630 0.620 0.630 0.630 0.680 11,460,000 7,358,600 0.6421 0.146 0.143 0.146 0.146 0.157 49,523,531 0.1486 -1.56%
1999-06-09 0 0.640 0.620 0.640 0.620 0.640 5,732,000 3,588,780 0.6261 0.148 0.143 0.148 0.143 0.148 24,770,409 0.1449 0.00%
1999-06-08 0 0.640 0.640 0.650 0.620 0.640 11,098,000 7,057,280 0.6359 0.148 0.148 0.150 0.143 0.148 47,959,175 0.1472 0.00%
1999-06-07 0 0.640 0.620 0.640 0.600 0.640 5,714,000 3,525,720 0.6170 0.148 0.143 0.148 0.139 0.148 24,692,623 0.1428 1.59%
1999-06-04 0 0.630 0.620 0.630 0.570 0.640 40,978,000 25,196,900 0.6149 0.146 0.143 0.146 0.132 0.148 177,083,357 0.1423 6.78%
1999-06-03 0 0.590 0.580 0.590 0.540 0.600 22,958,000 13,491,580 0.5877 0.137 0.134 0.137 0.125 0.139 99,211,277 0.1360 5.36%
1999-06-02 0 0.560 0.550 0.570 0.550 0.570 4,236,000 2,374,420 0.5605 0.130 0.127 0.132 0.127 0.132 18,305,557 0.1297 1.82%
1999-06-01 0 0.550 0.540 0.560 0.530 0.550 1,448,000 779,120 0.5381 0.127 0.125 0.130 0.123 0.127 6,257,424 0.1245 0.00%
1999-05-31 0 0.550 0.540 0.560 0.540 0.560 2,582,000 1,427,480 0.5529 0.127 0.125 0.130 0.125 0.130 11,157,920 0.1279 0.00%
1999-05-28 0 0.550 0.540 0.550 0.530 0.550 4,294,000 2,322,720 0.5409 0.127 0.125 0.127 0.123 0.127 18,556,199 0.1252 -1.79%
1999-05-27 0 0.560 0.560 0.570 0.540 0.600 15,054,000 8,662,220 0.5754 0.130 0.130 0.132 0.125 0.139 65,054,733 0.1332 1.82%
1999-05-26 0 0.550 0.540 0.550 0.520 0.550 5,124,600 2,773,314 0.5412 0.127 0.125 0.127 0.120 0.127 22,145,575 0.1252 1.85%
1999-05-25 0 0.540 0.530 0.550 0.520 0.540 6,696,000 3,607,540 0.5388 0.125 0.123 0.127 0.120 0.125 28,936,262 0.1247 1.89%
1999-05-24 0 0.530 0.520 0.530 0.510 0.530 5,764,000 3,020,880 0.5241 0.123 0.120 0.123 0.118 0.123 24,908,694 0.1213 1.92%
1999-05-21 0 0.520 0.520 0.530 0.500 0.520 7,844,000 4,032,840 0.5141 0.120 0.120 0.123 0.116 0.120 33,897,258 0.1190 -1.89%
1999-05-20 0 0.530 0.520 0.540 0.520 0.550 4,875,400 2,623,306 0.5381 0.123 0.120 0.125 0.120 0.127 21,068,676 0.1245 -1.85%
1999-05-19 0 0.540 0.530 0.540 0.530 0.560 11,290,000 6,123,600 0.5424 0.125 0.123 0.125 0.123 0.130 48,788,889 0.1255 -3.57%
1999-05-18 0 0.560 0.550 0.570 0.490 0.570 15,540,000 8,225,600 0.5293 0.130 0.127 0.132 0.113 0.132 67,154,946 0.1225 12.00%
1999-05-17 0 0.500 0.495 0.500 0.480 0.500 4,450,000 2,203,030 0.4951 0.116 0.115 0.116 0.111 0.116 19,230,342 0.1146 0.00%
1999-05-14 0 0.500 0.490 0.500 0.495 0.520 6,660,000 3,402,300 0.5109 0.116 0.113 0.116 0.115 0.120 28,780,691 0.1182 -3.85%
1999-05-13 0 0.520 0.500 0.520 0.500 0.530 5,404,301 2,786,201 0.5156 0.120 0.116 0.120 0.116 0.123 23,354,282 0.1193 0.00%
1999-05-12 0 0.520 0.520 0.530 0.510 0.530 7,966,000 4,155,100 0.5216 0.120 0.120 0.123 0.118 0.123 34,424,472 0.1207 0.00%
1999-05-11 0 0.520 0.510 0.520 0.485 0.520 9,638,000 4,872,210 0.5055 0.120 0.118 0.120 0.112 0.120 41,649,895 0.1170 5.05%
1999-05-10 0 0.495 0.495 0.500 0.480 0.540 13,552,000 6,810,010 0.5025 0.115 0.115 0.116 0.111 0.125 58,563,953 0.1163 -2.94%
1999-05-07 0 0.510 0.500 0.510 0.500 0.570 22,886,712 12,172,749 0.5319 0.118 0.116 0.118 0.116 0.132 98,903,211 0.1231 -12.07%
1999-05-06 0 0.580 0.560 0.580 0.560 0.610 36,710,640 21,510,680 0.5860 0.134 0.130 0.134 0.130 0.141 158,642,280 0.1356 5.45%
1999-05-05 0 0.550 0.550 0.560 0.470 0.560 49,666,000 25,834,710 0.5202 0.127 0.127 0.130 0.109 0.130 214,627,898 0.1204 17.02%
1999-05-04 0 0.470 0.470 0.475 0.440 0.470 17,388,000 8,013,830 0.4609 0.109 0.109 0.110 0.102 0.109 75,140,939 0.1067 5.62%
1999-05-03 0 0.445 0.440 0.445 0.425 0.445 6,024,000 2,639,240 0.4381 0.103 0.102 0.103 0.098 0.103 26,032,265 0.1014 2.30%
1999-04-30 0 0.435 0.430 0.435 0.420 0.440 10,100,000 4,343,030 0.4300 0.101 0.100 0.101 0.097 0.102 43,646,393 0.0995 4.82%
1999-04-29 0 0.415 0.415 0.420 0.405 0.420 7,328,000 3,028,130 0.4132 0.096 0.096 0.097 0.094 0.097 31,667,403 0.0956 -2.35%
1999-04-28 0 0.425 0.420 0.430 0.420 0.445 6,660,000 2,845,960 0.4273 0.098 0.097 0.100 0.097 0.103 28,780,691 0.0989 1.19%
1999-04-27 0 0.420 0.420 0.425 0.415 0.440 10,469,514 4,454,810 0.4255 0.097 0.097 0.098 0.096 0.102 45,243,220 0.0985 -2.33%
1999-04-26 0 0.430 0.425 0.430 0.430 0.445 27,870,000 12,229,850 0.4388 0.100 0.098 0.100 0.100 0.103 120,438,117 0.1015 -2.27%
1999-04-23 0 0.440 0.440 0.445 0.405 0.440 45,150,000 19,424,730 0.4302 0.102 0.102 0.103 0.094 0.102 195,112,342 0.0996 6.02%
1999-04-22 0 0.415 0.415 0.420 0.405 0.420 26,144,000 10,828,710 0.4142 0.096 0.096 0.097 0.094 0.097 112,979,337 0.0958 6.41%
1999-04-21 0 0.390 0.385 0.395 0.380 0.400 6,812,011 2,676,304 0.3929 0.090 0.089 0.091 0.088 0.093 29,437,595 0.0909 1.30%
1999-04-20 0 0.385 0.380 0.385 0.380 0.395 9,550,000 3,680,950 0.3854 0.089 0.088 0.089 0.088 0.091 41,269,609 0.0892 0.00%
1999-04-19 0 0.385 0.380 0.390 0.370 0.420 23,880,112 9,548,985 0.3999 0.089 0.088 0.090 0.086 0.097 103,196,115 0.0925 -3.75%
1999-04-16 0 0.400 0.395 0.400 0.370 0.400 23,025,000 8,872,730 0.3854 0.093 0.091 0.093 0.086 0.093 99,500,812 0.0892 9.59%
1999-04-15 0 0.365 0.360 0.370 0.350 0.370 4,212,000 1,495,260 0.3550 0.084 0.083 0.086 0.081 0.086 18,201,842 0.0821 4.29%
1999-04-14 0 0.350 0.350 0.355 0.350 0.380 13,764,000 4,978,820 0.3617 0.081 0.081 0.082 0.081 0.088 59,480,095 0.0837 -5.41%
1999-04-13 0 0.370 0.370 0.375 0.340 0.370 19,343,000 6,962,560 0.3600 0.086 0.086 0.087 0.079 0.086 83,589,325 0.0833 12.12%
1999-04-12 0 0.330 0.330 0.335 0.320 0.335 1,830,000 607,250 0.3318 0.076 0.076 0.078 0.074 0.078 7,908,208 0.0768 -1.49%
1999-04-09 0 0.335 0.335 0.340 0.330 0.345 8,500,000 2,887,390 0.3397 0.078 0.078 0.079 0.076 0.080 36,732,113 0.0786 0.00%
1999-04-08 0 0.335 0.330 0.335 0.325 0.345 5,364,000 1,792,750 0.3342 0.078 0.076 0.078 0.075 0.080 23,180,124 0.0773 1.52%
1999-04-07 0 0.330 0.325 0.335 0.315 0.330 4,302,000 1,395,380 0.3244 0.076 0.075 0.078 0.073 0.076 18,590,771 0.0751 3.13%
1999-04-01 0 0.320 0.315 0.320 0.310 0.320 822,000 258,520 0.3145 0.074 0.073 0.074 0.072 0.074 3,552,211 0.0728 1.59%
1999-03-31 0 0.315 0.315 0.320 0.300 0.320 3,908,000 1,219,940 0.3122 0.073 0.073 0.074 0.069 0.074 16,888,129 0.0722 5.00%
1999-03-30 0 0.300 0.300 0.305 0.295 0.310 2,192,000 659,140 0.3007 0.069 0.069 0.071 0.068 0.072 9,472,564 0.0696 0.00%
1999-03-29 0 0.300 0.295 0.305 0.300 0.310 2,890,000 872,750 0.3020 0.069 0.068 0.071 0.069 0.072 12,488,918 0.0699 -3.23%
1999-03-26 0 0.310 0.310 0.315 0.310 0.330 2,420,000 762,550 0.3151 0.072 0.072 0.073 0.072 0.076 10,457,849 0.0729 -3.12%
1999-03-25 0 0.320 0.320 0.325 0.315 0.335 5,154,000 1,694,880 0.3288 0.074 0.074 0.075 0.073 0.078 22,272,625 0.0761 0.00%
1999-03-24 0 0.320 0.315 0.320 0.315 0.340 7,730,000 2,527,550 0.3270 0.074 0.073 0.074 0.073 0.079 33,404,616 0.0757 -8.57%
1999-03-23 0 0.350 0.345 0.350 0.310 0.350 14,906,000 4,897,860 0.3286 0.081 0.080 0.081 0.072 0.081 64,415,162 0.0760 12.90%
1999-03-22 0 0.310 0.305 0.315 0.300 0.310 2,661,000 816,936 0.3070 0.072 0.071 0.073 0.069 0.072 11,499,312 0.0710 5.08%
1999-03-19 0 0.295 0.295 0.305 0.295 0.305 3,887,000 1,161,060 0.2987 0.068 0.068 0.071 0.068 0.071 16,797,379 0.0691 1.72%
1999-03-18 0 0.290 0.290 0.300 0.290 0.310 1,370,000 410,250 0.2995 0.067 0.067 0.069 0.067 0.072 5,920,352 0.0693 -4.92%
1999-03-17 0 0.305 0.300 0.305 0.290 0.305 1,464,000 436,220 0.2980 0.071 0.069 0.071 0.067 0.071 6,326,566 0.0690 5.17%
1999-03-16 0 0.290 0.290 0.300 0.290 0.300 928,000 271,760 0.2928 0.067 0.067 0.069 0.067 0.069 4,010,282 0.0678 -3.33%
1999-03-15 0 0.300 0.300 0.305 0.295 0.305 1,570,000 472,100 0.3007 0.069 0.069 0.071 0.068 0.071 6,784,637 0.0696 0.00%
1999-03-12 0 0.300 0.300 0.305 0.295 0.310 20,882,000 6,270,400 0.3003 0.069 0.069 0.071 0.068 0.072 90,239,998 0.0695 1.69%
1999-03-11 0 0.295 0.295 0.300 0.295 0.300 470,400 139,506 0.2966 0.068 0.068 0.069 0.068 0.069 2,032,798 0.0686 -4.84%
1999-03-10 0 0.310 0.300 0.310 0.305 0.310 2,580,000 787,500 0.3052 0.072 0.069 0.072 0.071 0.072 11,149,277 0.0706 0.00%
1999-03-09 0 0.310 0.300 0.310 0.305 0.315 2,290,000 705,200 0.3079 0.072 0.069 0.072 0.071 0.073 9,896,063 0.0713 1.64%
1999-03-08 0 0.305 0.300 0.305 0.305 0.320 8,590,000 2,694,550 0.3137 0.071 0.069 0.071 0.071 0.074 37,121,041 0.0726 1.67%
1999-03-05 0 0.300 0.290 0.300 0.290 0.300 1,010,000 297,900 0.2950 0.069 0.067 0.069 0.067 0.069 4,364,639 0.0683 3.45%
1999-03-04 0 0.290 0.285 0.290 0.290 0.290 1,360,000 394,400 0.2900 0.067 0.066 0.067 0.067 0.067 5,877,138 0.0671 -1.69%
1999-03-03 0 0.295 0.290 0.295 0.295 0.305 2,210,000 661,450 0.2993 0.068 0.067 0.068 0.068 0.071 9,550,349 0.0693 0.00%
1999-03-02 0 0.295 0.290 0.300 0.295 0.310 2,280,000 691,900 0.3035 0.068 0.067 0.069 0.068 0.072 9,852,849 0.0702 -3.28%
1999-03-01 0 0.305 0.300 0.310 0.300 0.320 1,776,000 534,800 0.3011 0.071 0.069 0.072 0.069 0.074 7,674,851 0.0697 1.67%
1999-02-26 0 0.300 0.295 0.305 0.290 0.300 3,560,000 1,048,400 0.2945 0.069 0.068 0.071 0.067 0.069 15,384,273 0.0681 3.45%
1999-02-25 0 0.290 0.285 0.295 0.285 0.290 1,330,000 383,800 0.2886 0.067 0.066 0.068 0.066 0.067 5,747,495 0.0668 0.00%
1999-02-24 0 0.290 0.285 0.295 0.285 0.295 1,400,000 401,650 0.2869 0.067 0.066 0.068 0.066 0.068 6,049,995 0.0664 -1.69%
1999-02-23 0 0.295 0.285 0.295 0.290 0.295 1,204,000 354,380 0.2943 0.068 0.066 0.068 0.067 0.068 5,202,996 0.0681 3.51%
1999-02-22 0 0.285 0.285 0.290 0.285 0.290 1,196,000 343,340 0.2871 0.066 0.066 0.067 0.066 0.067 5,168,424 0.0664 -1.72%
1999-02-19 0 0.290 0.290 0.310 0.290 0.290 110,000 31,900 0.2900 0.067 0.067 0.072 0.067 0.067 475,357 0.0671 -3.33%
1999-02-15 0 0.300 0.290 0.310 - - 0 0 - 0.069 0.067 0.072 - - 0 - 0.00%
1999-02-12 0 0.300 0.300 0.310 0.290 0.305 1,384,000 412,200 0.2978 0.069 0.069 0.072 0.067 0.071 5,980,852 0.0689 5.26%
1999-02-11 0 0.285 0.285 0.290 0.285 0.290 140,000 40,400 0.2886 0.066 0.066 0.067 0.066 0.067 605,000 0.0668 -1.72%
1999-02-10 0 0.290 0.285 0.300 0.285 0.290 1,694,000 485,790 0.2868 0.067 0.066 0.069 0.066 0.067 7,320,494 0.0664 1.75%
1999-02-09 0 0.285 0.285 0.290 0.285 0.285 220,000 62,700 0.2850 0.066 0.066 0.067 0.066 0.066 950,714 0.0660 0.00%
1999-02-08 0 0.285 0.285 0.290 0.285 0.290 690,000 199,650 0.2893 0.066 0.066 0.067 0.066 0.067 2,981,783 0.0670 -5.00%
1999-02-05 0 0.300 0.290 0.300 0.280 0.300 350,000 98,200 0.2806 0.069 0.067 0.069 0.065 0.069 1,512,499 0.0649 3.45%
1999-02-04 0 0.290 0.285 0.295 0.290 0.295 1,010,000 293,750 0.2908 0.067 0.066 0.068 0.067 0.068 4,364,639 0.0673 -3.33%
1999-02-03 0 0.300 0.290 0.300 0.290 0.300 882,000 261,500 0.2965 0.069 0.067 0.069 0.067 0.069 3,811,497 0.0686 -1.64%
1999-02-02 0 0.305 0.295 0.305 0.285 0.310 1,600,000 485,490 0.3034 0.071 0.068 0.071 0.066 0.072 6,914,280 0.0702 1.67%
1999-02-01 0 0.300 0.290 0.305 0.285 0.300 314,000 92,050 0.2932 0.069 0.067 0.071 0.066 0.069 1,356,927 0.0678 0.00%
1999-01-29 0 0.300 0.300 0.305 0.290 0.300 110,000 32,000 0.2909 0.069 0.069 0.071 0.067 0.069 475,357 0.0673 3.45%
1999-01-28 0 0.290 0.290 0.300 0.285 0.295 1,070,600 311,600 0.2911 0.067 0.067 0.069 0.066 0.068 4,626,518 0.0674 -3.33%
1999-01-27 0 0.300 0.295 0.300 0.295 0.305 750,000 224,750 0.2997 0.069 0.068 0.069 0.068 0.071 3,241,069 0.0693 0.00%
1999-01-26 0 0.300 0.300 0.305 0.290 0.300 1,354,000 401,760 0.2967 0.069 0.069 0.071 0.067 0.069 5,851,210 0.0687 3.45%
1999-01-25 0 0.290 0.290 0.295 0.285 0.295 1,360,000 393,250 0.2892 0.067 0.067 0.068 0.066 0.068 5,877,138 0.0669 -3.33%
1999-01-22 0 0.300 0.290 0.310 0.290 0.300 1,712,000 507,500 0.2964 0.069 0.067 0.072 0.067 0.069 7,398,280 0.0686 -3.23%
1999-01-21 0 0.310 0.310 0.315 0.310 0.315 560,000 174,900 0.3123 0.072 0.072 0.073 0.072 0.073 2,419,998 0.0723 -4.62%
1999-01-20 0 0.325 0.320 0.325 0.320 0.330 13,402,000 4,351,690 0.3247 0.075 0.074 0.075 0.074 0.076 57,915,739 0.0751 1.56%
1999-01-19 0 0.320 0.320 0.330 0.320 0.330 2,864,000 939,130 0.3279 0.074 0.074 0.076 0.074 0.076 12,376,561 0.0759 0.00%
1999-01-18 0 0.320 0.310 0.320 0.310 0.320 1,610,000 513,250 0.3188 0.074 0.072 0.074 0.072 0.074 6,957,494 0.0738 3.23%
1999-01-15 0 0.310 0.305 0.310 0.300 0.310 1,380,000 425,900 0.3086 0.072 0.071 0.072 0.069 0.072 5,963,567 0.0714 1.64%
1999-01-14 0 0.305 0.305 0.310 0.290 0.310 2,220,720 660,080 0.2972 0.071 0.071 0.072 0.067 0.072 9,596,675 0.0688 -4.69%
1999-01-13 0 0.320 0.305 0.320 0.300 0.320 2,644,000 810,670 0.3066 0.074 0.071 0.074 0.069 0.074 11,425,848 0.0710 0.00%
1999-01-12 0 0.320 0.315 0.325 0.315 0.330 492,000 156,980 0.3191 0.074 0.073 0.075 0.073 0.076 2,126,141 0.0738 -1.54%
1999-01-11 0 0.325 0.320 0.330 0.320 0.330 1,348,000 442,130 0.3280 0.075 0.074 0.076 0.074 0.076 5,825,281 0.0759 -4.41%
1999-01-08 0 0.340 0.335 0.340 0.335 0.355 4,759,408 1,650,902 0.3469 0.079 0.078 0.079 0.078 0.082 20,567,425 0.0803 -6.85%
1999-01-07 0 0.365 0.360 0.365 0.335 0.365 9,978,000 3,490,150 0.3498 0.084 0.083 0.084 0.078 0.084 43,119,179 0.0809 8.96%
1999-01-06 0 0.335 0.330 0.335 0.320 0.335 5,470,000 1,798,700 0.3288 0.078 0.076 0.078 0.074 0.078 23,638,195 0.0761 4.69%
1999-01-05 0 0.320 0.315 0.320 0.305 0.330 4,410,000 1,415,100 0.3209 0.074 0.073 0.074 0.071 0.076 19,057,485 0.0743 6.67%
1999-01-04 0 0.300 0.295 0.300 0.285 0.310 1,350,000 404,350 0.2995 0.069 0.068 0.069 0.066 0.072 5,833,924 0.0693 0.00%
1998-12-31 0 0.300 0.290 0.300 0.295 0.300 240,000 71,500 0.2979 0.069 0.067 0.069 0.068 0.069 1,037,142 0.0689 0.00%
1998-12-30 0 0.300 0.285 0.300 0.285 0.300 2,320,000 672,400 0.2898 0.069 0.066 0.069 0.066 0.069 10,025,706 0.0671 0.00%
1998-12-29 0 0.300 0.295 0.300 0.295 0.310 1,254,000 373,150 0.2976 0.069 0.068 0.069 0.068 0.072 5,419,067 0.0689 0.00%
1998-12-28 0 0.300 0.300 0.305 0.285 0.300 356,000 104,950 0.2948 0.069 0.069 0.071 0.066 0.069 1,538,427 0.0682 3.45%
1998-12-24 0 0.290 0.290 0.300 0.290 0.300 1,570,000 463,090 0.2950 0.067 0.067 0.069 0.067 0.069 6,784,637 0.0683 1.75%
1998-12-23 0 0.285 0.285 0.290 0.285 0.300 2,348,000 675,930 0.2879 0.066 0.066 0.067 0.066 0.069 10,146,706 0.0666 -5.00%
1998-12-22 0 0.300 0.295 0.300 0.300 0.310 5,792,000 1,756,420 0.3032 0.069 0.068 0.069 0.069 0.072 25,029,694 0.0702 -6.25%
1998-12-21 0 0.320 0.315 0.325 0.310 0.340 7,570,000 2,430,540 0.3211 0.074 0.073 0.075 0.072 0.079 32,713,188 0.0743 -4.48%
1998-12-18 0 0.335 0.335 0.340 0.335 0.345 4,776,352 1,626,460 0.3405 0.078 0.078 0.079 0.078 0.080 20,640,647 0.0788 -2.90%
1998-12-17 0 0.345 0.340 0.345 0.340 0.350 1,290,000 442,650 0.3431 0.080 0.079 0.080 0.079 0.081 5,574,638 0.0794 -1.43%
1998-12-16 0 0.350 0.345 0.350 0.355 0.360 1,758,000 626,240 0.3562 0.081 0.080 0.081 0.082 0.083 7,597,065 0.0824 -1.41%
1998-12-15 0 0.355 0.350 0.360 0.350 0.360 1,830,000 652,550 0.3566 0.082 0.081 0.083 0.081 0.083 7,908,208 0.0825 0.00%
1998-12-14 0 0.355 0.355 0.360 0.350 0.360 2,142,000 762,510 0.3560 0.082 0.082 0.083 0.081 0.083 9,256,493 0.0824 -2.74%
1998-12-11 0 0.365 0.350 0.365 0.350 0.365 2,492,000 882,950 0.3543 0.084 0.081 0.084 0.081 0.084 10,768,991 0.0820 1.39%
1998-12-10 0 0.360 0.360 0.365 0.360 0.365 1,622,000 589,570 0.3635 0.083 0.083 0.084 0.083 0.084 7,009,351 0.0841 -4.00%
1998-12-09 0 0.375 0.370 0.375 0.360 0.375 1,268,000 465,910 0.3674 0.087 0.086 0.087 0.083 0.087 5,479,567 0.0850 1.35%
1998-12-08 0 0.370 0.360 0.370 0.360 0.380 3,752,000 1,391,050 0.3707 0.086 0.083 0.086 0.083 0.088 16,213,987 0.0858 -3.90%
1998-12-07 0 0.385 0.380 0.385 0.380 0.400 12,268,000 4,733,750 0.3859 0.089 0.088 0.089 0.088 0.093 53,015,243 0.0893 4.05%
1998-12-04 0 0.370 0.370 0.375 0.370 0.395 8,776,000 3,336,000 0.3801 0.086 0.086 0.087 0.086 0.091 37,924,826 0.0880 -5.13%
1998-12-03 0 0.390 0.385 0.390 0.355 0.400 12,674,000 4,713,640 0.3719 0.090 0.089 0.090 0.082 0.093 54,769,741 0.0861 5.41%
1998-12-02 0 0.370 0.365 0.370 0.360 0.385 11,450,000 4,245,730 0.3708 0.086 0.084 0.086 0.083 0.089 49,480,317 0.0858 5.71%
1998-12-01 0 0.350 0.350 0.355 0.340 0.360 10,248,000 3,620,400 0.3533 0.081 0.081 0.082 0.079 0.083 44,285,964 0.0818 -7.89%
1998-11-30 0 0.380 0.380 0.385 0.380 0.410 8,104,000 3,155,720 0.3894 0.088 0.088 0.089 0.088 0.095 35,020,829 0.0901 -8.43%
1998-11-27 0 0.415 0.410 0.415 0.410 0.450 10,500,000 4,403,700 0.4194 0.096 0.095 0.096 0.095 0.104 45,374,963 0.0971 -2.35%
1998-11-26 0 0.425 0.420 0.425 0.415 0.440 14,962,000 6,375,780 0.4261 0.098 0.097 0.098 0.096 0.102 64,657,162 0.0986 -1.16%
1998-11-25 0 0.430 0.425 0.430 0.425 0.455 18,160,000 8,001,900 0.4406 0.100 0.098 0.100 0.098 0.105 78,477,079 0.1020 -4.44%
1998-11-24 0 0.450 0.445 0.450 0.440 0.475 99,982,000 46,267,710 0.4628 0.104 0.103 0.104 0.102 0.110 432,064,722 0.1071 5.88%
1998-11-23 0 0.425 0.425 0.430 0.420 0.455 19,522,000 8,434,140 0.4320 0.098 0.098 0.100 0.097 0.105 84,362,860 0.1000 -2.30%
1998-11-20 0 0.435 0.435 0.440 0.435 0.470 63,498,865 28,990,475 0.4566 0.101 0.101 0.102 0.101 0.109 274,405,588 0.1056 0.00%
1998-11-19 0 0.435 0.430 0.435 0.425 0.460 50,066,000 22,436,600 0.4481 0.101 0.100 0.101 0.098 0.106 216,356,468 0.1037 -2.25%
1998-11-18 0 0.445 0.445 0.450 0.405 0.475 132,864,000 58,505,590 0.4403 0.103 0.103 0.104 0.094 0.110 574,161,821 0.1019 11.25%
1998-11-17 0 0.400 0.400 0.405 0.345 0.405 71,772,000 27,537,510 0.3837 0.093 0.093 0.094 0.080 0.094 310,157,321 0.0888 17.65%
1998-11-16 0 0.340 0.335 0.340 0.325 0.345 4,046,000 1,360,110 0.3362 0.079 0.078 0.079 0.075 0.080 17,484,486 0.0778 0.00%
1998-11-13 0 0.340 0.335 0.340 0.335 0.350 5,336,000 1,832,770 0.3435 0.079 0.078 0.079 0.078 0.081 23,059,124 0.0795 1.49%
1998-11-12 0 0.335 0.335 0.340 0.335 0.355 5,004,000 1,731,990 0.3461 0.078 0.078 0.079 0.078 0.082 21,624,411 0.0801 -4.29%
1998-11-11 0 0.350 0.345 0.350 0.330 0.350 4,248,000 1,462,280 0.3442 0.081 0.080 0.081 0.076 0.081 18,357,414 0.0797 7.69%
1998-11-10 0 0.325 0.325 0.335 0.325 0.330 2,240,000 734,550 0.3279 0.075 0.075 0.078 0.075 0.076 9,679,992 0.0759 -1.52%
1998-11-09 0 0.330 0.330 0.340 0.330 0.345 2,632,000 893,910 0.3396 0.076 0.076 0.079 0.076 0.080 11,373,991 0.0786 -2.94%
1998-11-06 0 0.340 0.335 0.340 0.335 0.350 4,914,000 1,686,030 0.3431 0.079 0.078 0.079 0.078 0.081 21,235,483 0.0794 3.03%
1998-11-05 0 0.330 0.330 0.340 0.330 0.365 7,994,000 2,790,970 0.3491 0.076 0.076 0.079 0.076 0.084 34,545,472 0.0808 -7.04%
1998-11-04 0 0.355 0.350 0.355 0.340 0.385 37,532,000 13,519,250 0.3602 0.082 0.081 0.082 0.079 0.089 162,191,726 0.0834 0.00%
1998-11-03 0 0.355 0.360 0.365 0.320 0.360 28,368,000 9,489,750 0.3345 0.082 0.083 0.084 0.074 0.083 122,590,187 0.0774 10.94%
1998-11-02 0 0.320 0.310 0.320 0.300 0.325 30,270,000 9,236,290 0.3051 0.074 0.072 0.074 0.069 0.075 130,809,537 0.0706 6.67%
1998-10-30 0 0.300 0.295 0.300 0.285 0.305 3,742,000 1,113,260 0.2975 0.069 0.068 0.069 0.066 0.071 16,170,773 0.0688 5.26%
1998-10-29 0 0.285 0.280 0.290 0.270 0.300 6,420,000 1,791,000 0.2790 0.066 0.065 0.067 0.062 0.069 27,743,549 0.0646 -8.06%
1998-10-27 0 0.310 0.310 0.315 0.305 0.320 26,246,135 8,120,408 0.3094 0.072 0.072 0.073 0.071 0.074 113,420,706 0.0716 -3.12%
1998-10-26 0 0.320 0.305 0.320 0.305 0.330 8,384,000 2,639,950 0.3149 0.074 0.071 0.074 0.071 0.076 36,230,828 0.0729 1.59%
1998-10-23 0 0.315 0.315 0.320 0.290 0.330 6,488,000 1,988,070 0.3064 0.073 0.073 0.074 0.067 0.076 28,037,406 0.0709 1.61%
1998-10-22 0 0.310 0.305 0.310 0.305 0.355 8,014,000 2,611,140 0.3258 0.072 0.071 0.072 0.071 0.082 34,631,901 0.0754 -1.59%
1998-10-21 0 0.315 0.315 0.320 0.300 0.365 5,794,000 1,965,550 0.3392 0.073 0.073 0.074 0.069 0.084 25,038,337 0.0785 -11.27%
1998-10-20 0 0.355 0.345 0.355 0.345 0.390 17,172,000 6,314,500 0.3677 0.082 0.080 0.082 0.080 0.090 74,207,511 0.0851 -2.74%
1998-10-19 0 0.365 0.360 0.365 0.350 0.380 7,596,000 2,755,940 0.3628 0.084 0.083 0.084 0.081 0.088 32,825,545 0.0840 1.39%
1998-10-16 0 0.360 0.355 0.365 0.320 0.385 36,258,000 13,093,390 0.3611 0.083 0.082 0.084 0.074 0.089 156,686,230 0.0836 18.03%
1998-10-15 0 0.305 0.300 0.310 0.260 0.310 16,738,000 4,931,520 0.2946 0.071 0.069 0.072 0.060 0.072 72,332,013 0.0682 17.31%
1998-10-14 0 0.260 0.250 0.260 0.245 0.260 3,022,000 757,690 0.2507 0.060 0.058 0.060 0.057 0.060 13,059,347 0.0580 6.12%
1998-10-13 0 0.245 0.245 0.249 0.225 0.255 4,376,000 1,079,330 0.2466 0.057 0.057 0.058 0.052 0.059 18,910,556 0.0571 0.00%
1998-10-12 0 0.245 0.245 0.249 0.220 0.260 6,856,000 1,668,234 0.2433 0.057 0.057 0.058 0.051 0.060 29,627,690 0.0563 8.41%
1998-10-09 0 0.226 0.226 0.230 0.224 0.230 3,630,000 824,160 0.2270 0.052 0.052 0.053 0.052 0.053 15,686,773 0.0525 2.73%
1998-10-08 0 0.220 0.217 0.224 0.214 0.228 2,340,000 517,490 0.2211 0.051 0.050 0.052 0.050 0.053 10,112,135 0.0512 1.38%
1998-10-07 0 0.217 0.213 0.220 0.210 0.222 1,100,000 235,480 0.2141 0.050 0.049 0.051 0.049 0.051 4,753,568 0.0495 -4.82%
1998-10-05 0 0.228 0.220 0.228 - - 0 0 - 0.053 0.051 0.053 - - 0 - 0.00%
1998-09-30 0 0.228 0.222 0.228 0.216 0.228 2,662,000 597,282 0.2244 0.053 0.051 0.053 0.050 0.053 11,503,634 0.0519 10.14%
1998-09-29 0 0.207 0.206 0.215 0.205 0.211 364,000 75,874 0.2084 0.048 0.048 0.050 0.047 0.049 1,572,999 0.0482 -4.61%
1998-09-28 0 0.217 0.217 0.218 0.210 0.225 1,634,000 357,342 0.2187 0.050 0.050 0.050 0.049 0.052 7,061,209 0.0506 0.46%
1998-09-25 0 0.216 0.216 0.219 0.214 0.220 3,874,000 841,508 0.2172 0.050 0.050 0.051 0.050 0.051 16,741,201 0.0503 -3.57%
1998-09-24 0 0.224 0.216 0.228 0.215 0.225 4,230,000 928,930 0.2196 0.052 0.050 0.053 0.050 0.052 18,279,628 0.0508 7.69%
1998-09-23 0 0.208 0.206 0.211 0.208 0.212 980,000 205,800 0.2100 0.048 0.048 0.049 0.048 0.049 4,234,997 0.0486 -4.59%
1998-09-22 0 0.218 0.217 0.224 0.218 0.228 1,720,000 380,140 0.2210 0.050 0.050 0.052 0.050 0.053 7,432,851 0.0511 0.00%
1998-09-21 0 0.218 0.214 0.222 0.218 0.222 368,000 80,520 0.2188 0.050 0.050 0.051 0.050 0.051 1,590,284 0.0506 -3.54%
1998-09-18 0 0.226 0.226 0.230 0.220 0.226 1,530,000 342,500 0.2239 0.052 0.052 0.053 0.051 0.052 6,611,780 0.0518 -0.44%
1998-09-17 0 0.227 0.227 0.235 0.227 0.244 1,354,000 320,090 0.2364 0.053 0.053 0.054 0.053 0.056 5,851,210 0.0547 -5.42%
1998-09-16 0 0.240 0.236 0.240 0.223 0.246 5,620,000 1,335,786 0.2377 0.056 0.055 0.056 0.052 0.057 24,286,409 0.0550 7.62%
1998-09-15 0 0.223 0.220 0.226 0.219 0.235 2,622,000 599,478 0.2286 0.052 0.051 0.052 0.051 0.054 11,330,777 0.0529 3.72%
1998-09-14 0 0.215 0.215 0.228 0.215 0.230 1,336,000 294,220 0.2202 0.050 0.050 0.053 0.050 0.053 5,773,424 0.0510 -8.12%
1998-09-11 0 0.234 - 0.234 0.238 0.238 20,000 4,760 0.2380 0.054 - 0.054 0.055 0.055 86,429 0.0551 0.00%
1998-09-10 0 0.234 0.233 0.234 0.234 0.245 1,950,000 466,094 0.2390 0.054 0.054 0.054 0.054 0.057 8,426,779 0.0553 -2.90%
1998-09-09 0 0.241 0.239 0.242 0.236 0.260 11,454,000 2,837,250 0.2477 0.056 0.055 0.056 0.055 0.060 49,497,603 0.0573 2.12%
1998-09-08 0 0.236 0.233 0.236 0.228 0.246 9,276,000 2,186,182 0.2357 0.055 0.054 0.055 0.053 0.057 40,085,539 0.0545 5.83%
1998-09-07 0 0.223 0.223 0.229 0.200 0.232 6,448,000 1,423,006 0.2207 0.052 0.052 0.053 0.046 0.054 27,864,549 0.0511 10.40%
1998-09-04 0 0.202 0.202 0.203 0.195 0.203 5,950,000 1,191,598 0.2003 0.047 0.047 0.047 0.045 0.047 25,712,479 0.0463 1.00%
1998-09-03 0 0.200 0.198 0.202 0.196 0.200 830,000 163,280 0.1967 0.046 0.046 0.047 0.045 0.046 3,586,783 0.0455 1.01%
1998-09-02 0 0.198 0.198 0.200 0.198 0.205 900,000 179,882 0.1999 0.046 0.046 0.046 0.046 0.047 3,889,283 0.0463 -1.00%
1998-09-01 0 0.200 0.194 0.200 0.193 0.200 1,228,000 243,914 0.1986 0.046 0.045 0.046 0.045 0.046 5,306,710 0.0460 1.52%
1998-08-31 0 0.197 0.195 0.199 0.189 0.205 1,290,000 256,990 0.1992 0.046 0.045 0.046 0.044 0.047 5,574,638 0.0461 2.07%
1998-08-28 0 0.193 0.192 0.199 0.190 0.210 6,713,127 1,309,548 0.1951 0.045 0.044 0.046 0.044 0.049 29,010,275 0.0451 -12.27%
1998-08-27 0 0.220 0.216 0.220 0.205 0.228 4,052,000 879,182 0.2170 0.051 0.050 0.051 0.047 0.053 17,510,414 0.0502 -1.35%
1998-08-26 0 0.223 0.220 0.223 0.212 0.248 7,372,000 1,647,648 0.2235 0.052 0.051 0.052 0.049 0.057 31,857,546 0.0517 -10.08%
1998-08-25 0 0.248 0.245 0.260 0.243 0.250 230,000 57,130 0.2484 0.057 0.057 0.060 0.056 0.058 993,928 0.0575 -0.80%
1998-08-24 0 0.250 0.243 0.250 0.241 0.250 540,000 134,500 0.2491 0.058 0.056 0.058 0.056 0.058 2,333,570 0.0576 0.40%
1998-08-21 0 0.249 0.248 0.250 0.248 0.255 1,300,000 327,200 0.2517 0.058 0.057 0.058 0.057 0.059 5,617,853 0.0582 -2.35%
1998-08-20 0 0.255 0.255 0.260 0.246 0.270 2,000,000 519,786 0.2599 0.059 0.059 0.060 0.057 0.062 8,642,850 0.0601 2.00%
1998-08-19 0 0.250 0.250 0.255 0.241 0.255 1,042,000 260,002 0.2495 0.058 0.058 0.059 0.056 0.059 4,502,925 0.0577 2.04%
1998-08-18 0 0.245 0.237 0.245 0.234 0.250 480,000 115,854 0.2414 0.057 0.055 0.057 0.054 0.058 2,074,284 0.0559 -0.41%
1998-08-14 0 0.246 0.241 0.255 0.238 0.246 1,710,000 412,570 0.2413 0.057 0.056 0.059 0.055 0.057 7,389,637 0.0558 2.93%
1998-08-13 0 0.239 0.237 0.239 0.236 0.240 230,000 55,020 0.2392 0.055 0.055 0.055 0.055 0.056 993,928 0.0554 -1.24%
1998-08-12 0 0.242 0.242 0.247 0.242 0.249 600,000 147,640 0.2461 0.056 0.056 0.057 0.056 0.058 2,592,855 0.0569 -1.22%
1998-08-11 0 0.245 0.240 0.245 0.235 0.245 720,000 172,990 0.2403 0.057 0.056 0.057 0.054 0.057 3,111,426 0.0556 0.00%
1998-08-10 0 0.245 0.245 0.250 0.240 0.250 982,000 242,350 0.2468 0.057 0.057 0.058 0.056 0.058 4,243,639 0.0571 -2.00%
1998-08-07 0 0.250 0.241 0.250 0.240 0.255 914,000 221,750 0.2426 0.058 0.056 0.058 0.056 0.059 3,949,783 0.0561 0.81%
1998-08-06 0 0.248 0.248 0.250 0.248 0.260 2,156,000 542,926 0.2518 0.057 0.057 0.058 0.057 0.060 9,316,992 0.0583 -4.62%
1998-08-05 0 0.260 0.255 0.260 0.255 0.265 1,180,000 307,400 0.2605 0.060 0.059 0.060 0.059 0.061 5,099,282 0.0603 -3.70%
1998-08-04 0 0.270 0.260 0.275 0.255 0.270 1,280,000 337,080 0.2633 0.062 0.060 0.064 0.059 0.062 5,531,424 0.0609 1.89%
1998-08-03 0 0.265 0.260 0.275 0.265 0.275 504,000 136,850 0.2715 0.061 0.060 0.064 0.061 0.064 2,177,998 0.0628 -5.36%
1998-07-31 0 0.280 0.280 0.285 0.275 0.280 503,964 140,801 0.2794 0.065 0.065 0.066 0.064 0.065 2,177,843 0.0647 1.82%
1998-07-30 0 0.275 0.275 0.285 0.275 0.285 1,105,330 309,743 0.2802 0.064 0.064 0.066 0.064 0.066 4,776,601 0.0648 -3.51%
1998-07-29 0 0.285 0.280 0.285 0.280 0.285 796,000 225,750 0.2836 0.066 0.065 0.066 0.065 0.066 3,439,854 0.0656 0.00%
1998-07-28 0 0.285 0.280 0.290 0.280 0.290 686,000 195,780 0.2854 0.066 0.065 0.067 0.065 0.067 2,964,498 0.0660 -5.00%
1998-07-27 0 0.300 0.290 0.300 0.290 0.300 1,054,000 310,810 0.2949 0.069 0.067 0.069 0.067 0.069 4,554,782 0.0682 0.00%
1998-07-24 0 0.300 0.300 0.310 0.270 0.320 3,448,000 1,012,800 0.2937 0.069 0.069 0.072 0.062 0.074 14,900,274 0.0680 1.69%
1998-07-23 0 0.295 0.290 0.295 0.285 0.295 1,454,000 423,100 0.2910 0.068 0.067 0.068 0.066 0.068 6,283,352 0.0673 -1.67%
1998-07-22 0 0.300 0.295 0.305 0.280 0.315 3,432,000 1,024,500 0.2985 0.069 0.068 0.071 0.065 0.073 14,831,131 0.0691 0.00%
1998-07-21 0 0.300 0.295 0.300 0.290 0.310 2,961,000 896,810 0.3029 0.069 0.068 0.069 0.067 0.072 12,795,740 0.0701 0.00%
1998-07-20 0 0.300 0.295 0.300 0.290 0.300 1,280,000 378,450 0.2957 0.069 0.068 0.069 0.067 0.069 5,531,424 0.0684 1.69%
1998-07-17 0 0.295 0.295 0.305 0.295 0.300 1,680,000 503,750 0.2999 0.068 0.068 0.071 0.068 0.069 7,259,994 0.0694 -1.67%
1998-07-16 0 0.300 0.295 0.305 0.290 0.300 1,667,000 496,910 0.2981 0.069 0.068 0.071 0.067 0.069 7,203,816 0.0690 0.00%
1998-07-15 0 0.300 0.295 0.305 0.295 0.305 832,000 250,340 0.3009 0.069 0.068 0.071 0.068 0.071 3,595,426 0.0696 1.69%
1998-07-14 0 0.295 0.295 0.305 0.295 0.295 370,000 109,150 0.2950 0.068 0.068 0.071 0.068 0.068 1,598,927 0.0683 0.00%
1998-07-13 0 0.295 0.295 0.300 0.290 0.295 1,726,000 502,340 0.2910 0.068 0.068 0.069 0.067 0.068 7,458,780 0.0673 -3.28%
1998-07-10 0 0.305 0.300 0.305 0.300 0.305 1,200,000 362,450 0.3020 0.071 0.069 0.071 0.069 0.071 5,185,710 0.0699 -1.61%
1998-07-09 0 0.310 0.305 0.315 0.305 0.320 2,110,000 654,700 0.3103 0.072 0.071 0.073 0.071 0.074 9,118,207 0.0718 -1.59%
1998-07-08 0 0.315 0.310 0.315 0.310 0.320 2,348,000 736,150 0.3135 0.073 0.072 0.073 0.072 0.074 10,146,706 0.0726 1.61%
1998-07-07 0 0.310 0.305 0.310 0.310 0.320 1,776,000 552,510 0.3111 0.072 0.071 0.072 0.072 0.074 7,674,851 0.0720 -1.59%
1998-07-06 0 0.315 0.310 0.320 0.310 0.315 20,324,000 6,499,830 0.3198 0.073 0.072 0.074 0.072 0.073 87,828,643 0.0740 0.00%
1998-07-03 0 0.315 0.315 0.320 0.315 0.320 1,230,000 388,750 0.3161 0.073 0.073 0.074 0.073 0.074 5,315,353 0.0731 -5.97%
1998-07-02 0 0.335 0.335 0.340 0.335 0.360 2,200,000 744,350 0.3383 0.078 0.078 0.079 0.078 0.083 9,507,135 0.0783 3.08%
1998-06-30 0 0.325 0.325 0.330 0.315 0.350 4,899,040 1,643,701 0.3355 0.075 0.075 0.076 0.073 0.081 21,170,834 0.0776 1.56%
1998-06-29 0 0.320 0.315 0.325 0.320 0.350 6,232,000 2,076,540 0.3332 0.074 0.073 0.075 0.074 0.081 26,931,121 0.0771 -7.25%
1998-06-26 0 0.345 0.340 0.345 0.345 0.360 6,510,000 2,269,100 0.3486 0.080 0.079 0.080 0.080 0.083 28,132,477 0.0807 -1.43%
1998-06-25 0 0.350 0.350 0.355 0.330 0.365 14,046,000 4,943,660 0.3520 0.081 0.081 0.082 0.076 0.084 60,698,737 0.0814 9.38%
1998-06-24 0 0.320 0.320 0.325 0.300 0.355 5,793,631 1,875,087 0.3236 0.074 0.074 0.075 0.069 0.082 25,036,742 0.0749 3.23%
1998-06-23 0 0.310 0.305 0.315 0.305 0.320 6,666,000 2,065,530 0.3099 0.072 0.071 0.073 0.071 0.074 28,806,620 0.0717 1.64%
1998-06-22 0 0.305 0.305 0.310 0.305 0.320 3,810,000 1,195,950 0.3139 0.071 0.071 0.072 0.071 0.074 16,464,630 0.0726 -8.96%
1998-06-19 0 0.335 0.325 0.335 0.300 0.335 4,126,000 1,293,180 0.3134 0.078 0.075 0.078 0.069 0.078 17,830,200 0.0725 8.06%
1998-06-18 0 0.310 0.305 0.315 0.300 0.320 11,080,912 3,457,915 0.3121 0.072 0.071 0.073 0.069 0.074 47,885,331 0.0722 8.77%
1998-06-17 0 0.285 0.280 0.290 0.270 0.285 5,832,000 1,630,650 0.2796 0.066 0.065 0.067 0.062 0.066 25,202,551 0.0647 9.62%
1998-06-16 0 0.260 0.260 0.265 0.260 0.280 2,184,000 581,000 0.2660 0.060 0.060 0.061 0.060 0.065 9,437,992 0.0616 -3.70%
1998-06-15 0 0.270 0.265 0.275 0.260 0.270 892,000 237,310 0.2660 0.062 0.061 0.064 0.060 0.062 3,854,711 0.0616 -3.57%
1998-06-12 0 0.280 0.280 0.285 0.280 0.285 1,462,000 413,420 0.2828 0.065 0.065 0.066 0.065 0.066 6,317,923 0.0654 0.00%
1998-06-11 0 0.280 0.275 0.280 0.250 0.290 4,651,280 1,276,464 0.2744 0.065 0.064 0.065 0.058 0.067 20,100,158 0.0635 3.70%
1998-06-10 0 0.280 0.280 0.285 0.275 0.290 4,836,000 1,354,230 0.2800 0.062 0.062 0.064 0.061 0.065 21,672,427 0.0625 -3.45%
1998-06-09 0 0.290 0.295 0.300 0.285 0.300 1,618,000 466,380 0.2882 0.065 0.066 0.067 0.064 0.067 7,251,031 0.0643 -4.92%
1998-06-08 0 0.305 0.305 0.310 0.300 0.310 2,350,000 720,200 0.3065 0.068 0.068 0.069 0.067 0.069 10,531,473 0.0684 -3.17%
1998-06-05 0 0.315 0.315 0.325 0.315 0.325 1,420,000 454,650 0.3202 0.070 0.070 0.073 0.070 0.073 6,363,699 0.0714 -4.55%
1998-06-04 0 0.330 0.320 0.330 0.320 0.330 540,912 176,814 0.3269 0.074 0.071 0.074 0.071 0.074 2,424,085 0.0729 -2.94%
1998-06-03 0 0.340 0.335 0.340 0.315 0.350 2,218,000 745,840 0.3363 0.076 0.075 0.076 0.070 0.078 9,939,918 0.0750 6.25%
1998-06-02 0 0.320 0.320 0.330 0.310 0.330 3,450,000 1,099,550 0.3187 0.071 0.071 0.074 0.069 0.074 15,461,099 0.0711 -4.48%
1998-06-01 0 0.335 0.330 0.340 0.335 0.365 1,716,000 593,600 0.3459 0.075 0.074 0.076 0.075 0.081 7,690,216 0.0772 -8.22%
1998-05-29 0 0.365 0.360 0.365 0.355 0.365 4,600,000 1,644,920 0.3576 0.081 0.080 0.081 0.079 0.081 20,614,798 0.0798 2.82%
1998-05-28 0 0.355 0.355 0.370 0.355 0.375 3,732,000 1,363,890 0.3655 0.079 0.079 0.083 0.079 0.084 16,724,875 0.0815 -5.33%
1998-05-27 0 0.375 0.375 0.380 0.375 0.380 2,164,000 815,800 0.3770 0.084 0.084 0.085 0.084 0.085 9,697,918 0.0841 -5.06%
1998-05-26 0 0.395 0.395 0.400 0.390 0.400 858,000 340,110 0.3964 0.088 0.088 0.089 0.087 0.089 3,845,108 0.0885 -3.66%
1998-05-25 0 0.410 0.405 0.410 0.405 0.420 1,316,000 542,630 0.4123 0.091 0.090 0.091 0.090 0.094 5,897,625 0.0920 -3.53%
1998-05-22 0 0.425 0.415 0.425 0.415 0.425 1,760,000 745,120 0.4234 0.095 0.093 0.095 0.093 0.095 7,887,401 0.0945 -2.30%
1998-05-21 0 0.435 0.425 0.435 0.410 0.435 4,338,000 1,842,600 0.4248 0.097 0.095 0.097 0.091 0.097 19,440,651 0.0948 4.82%
1998-05-20 0 0.415 0.415 0.420 0.390 0.420 2,358,000 962,670 0.4083 0.093 0.093 0.094 0.087 0.094 10,567,325 0.0911 2.47%
1998-05-19 0 0.405 0.400 0.405 0.395 0.405 1,780,000 712,130 0.4001 0.090 0.089 0.090 0.088 0.090 7,977,031 0.0893 2.53%
1998-05-18 0 0.395 0.395 0.400 0.395 0.400 1,550,000 619,180 0.3995 0.088 0.088 0.089 0.088 0.089 6,946,291 0.0891 -1.25%
1998-05-15 0 0.400 0.395 0.400 0.390 0.400 3,870,000 1,535,250 0.3967 0.089 0.088 0.089 0.087 0.089 17,343,319 0.0885 0.00%
1998-05-14 0 0.400 0.395 0.400 0.370 0.400 5,334,000 2,093,540 0.3925 0.089 0.088 0.089 0.083 0.089 23,904,203 0.0876 3.90%
1998-05-13 0 0.385 0.380 0.390 0.380 0.400 4,730,000 1,851,400 0.3914 0.086 0.085 0.087 0.085 0.089 21,197,390 0.0873 -4.94%
1998-05-12 0 0.405 0.405 0.410 0.405 0.425 1,660,000 684,350 0.4123 0.090 0.090 0.091 0.090 0.095 7,439,253 0.0920 -4.71%
1998-05-11 0 0.425 0.420 0.425 0.410 0.425 3,234,000 1,352,590 0.4182 0.095 0.094 0.095 0.091 0.095 14,493,099 0.0933 0.00%
1998-05-08 0 0.425 0.420 0.430 0.410 0.430 2,940,000 1,240,000 0.4218 0.095 0.094 0.096 0.091 0.096 13,175,545 0.0941 1.19%
1998-05-07 0 0.420 0.420 0.425 0.410 0.420 4,072,000 1,700,090 0.4175 0.094 0.094 0.095 0.091 0.094 18,248,578 0.0932 -1.18%
1998-05-06 0 0.425 0.425 0.435 0.410 0.435 3,316,000 1,410,430 0.4253 0.095 0.095 0.097 0.091 0.097 14,860,581 0.0949 0.00%
1998-05-05 0 0.425 0.425 0.435 0.420 0.475 6,606,000 2,938,870 0.4449 0.095 0.095 0.097 0.094 0.106 29,604,643 0.0993 -9.57%
1998-05-04 0 0.470 0.465 0.470 0.465 0.480 2,134,000 1,003,370 0.4702 0.105 0.104 0.105 0.104 0.107 9,563,474 0.1049 -2.08%
1998-05-01 0 0.480 0.475 0.480 0.480 0.500 2,410,000 1,182,600 0.4907 0.107 0.106 0.107 0.107 0.112 10,800,362 0.1095 -1.03%
1998-04-30 0 0.485 0.480 0.485 0.480 0.490 3,446,000 1,664,060 0.4829 0.108 0.107 0.108 0.107 0.109 15,443,173 0.1078 1.04%
1998-04-29 0 0.480 0.480 0.485 0.480 0.500 5,348,000 2,612,990 0.4886 0.107 0.107 0.108 0.107 0.112 23,966,944 0.1090 -4.00%
1998-04-28 0 0.500 0.495 0.500 0.455 0.500 7,456,000 3,609,800 0.4841 0.112 0.110 0.112 0.102 0.112 33,413,899 0.1080 2.04%
1998-04-27 0 0.490 0.485 0.490 0.490 0.510 5,280,000 2,638,240 0.4997 0.109 0.108 0.109 0.109 0.114 23,662,203 0.1115 -7.55%
1998-04-24 0 0.530 0.520 0.530 0.500 0.530 5,232,000 2,729,720 0.5217 0.118 0.116 0.118 0.112 0.118 23,447,092 0.1164 3.92%
1998-04-23 0 0.510 0.510 0.520 0.500 0.520 4,836,000 2,470,260 0.5108 0.114 0.114 0.116 0.112 0.116 21,672,427 0.1140 -1.92%
1998-04-22 0 0.520 0.520 0.530 0.520 0.530 5,486,000 2,883,380 0.5256 0.116 0.116 0.118 0.116 0.118 24,585,388 0.1173 -1.89%
1998-04-21 0 0.530 0.530 0.540 0.530 0.560 9,662,000 5,353,480 0.5541 0.118 0.118 0.120 0.118 0.125 43,300,039 0.1236 -5.36%
1998-04-20 0 0.560 0.550 0.560 0.540 0.560 8,298,000 4,578,800 0.5518 0.125 0.123 0.125 0.120 0.125 37,187,303 0.1231 3.70%
1998-04-17 0 0.540 0.540 0.550 0.520 0.560 12,352,000 6,719,180 0.5440 0.120 0.120 0.123 0.116 0.125 55,355,214 0.1214 1.89%
1998-04-16 0 0.530 0.530 0.540 0.510 0.530 7,646,000 4,037,120 0.5280 0.118 0.118 0.120 0.114 0.118 34,265,380 0.1178 1.92%
1998-04-15 0 0.520 0.510 0.520 0.510 0.520 2,022,000 1,032,420 0.5106 0.116 0.114 0.116 0.114 0.116 9,061,548 0.1139 1.96%
1998-04-14 0 0.510 0.510 0.520 0.510 0.520 2,270,000 1,169,900 0.5154 0.114 0.114 0.116 0.114 0.116 10,172,955 0.1150 -1.92%
1998-04-09 0 0.520 0.520 0.530 0.520 0.530 2,462,000 1,280,840 0.5202 0.116 0.116 0.118 0.116 0.118 11,033,398 0.1161 -1.89%
1998-04-08 0 0.530 0.530 0.540 0.500 0.530 9,670,000 5,051,200 0.5224 0.118 0.118 0.120 0.112 0.118 43,335,891 0.1166 6.00%
1998-04-07 0 0.500 0.500 0.510 0.500 0.520 3,988,000 2,030,840 0.5092 0.112 0.112 0.114 0.112 0.116 17,872,134 0.1136 -1.96%
1998-04-03 0 0.510 0.510 0.520 0.500 0.520 4,962,000 2,541,920 0.5123 0.114 0.114 0.116 0.112 0.116 22,237,093 0.1143 -1.92%
1998-04-02 0 0.520 0.510 0.520 0.510 0.530 6,718,000 3,474,120 0.5171 0.116 0.114 0.116 0.114 0.118 30,106,568 0.1154 -3.70%
1998-04-01 0 0.540 0.530 0.540 0.530 0.540 5,198,000 2,783,280 0.5355 0.120 0.118 0.120 0.118 0.120 23,294,722 0.1195 0.00%
1998-03-31 0 0.540 0.540 0.550 0.540 0.560 5,836,000 3,183,640 0.5455 0.120 0.120 0.123 0.120 0.125 26,153,905 0.1217 0.00%
1998-03-30 0 0.540 0.530 0.540 0.540 0.560 5,570,000 3,055,400 0.5485 0.120 0.118 0.120 0.120 0.125 24,961,832 0.1224 -5.26%
1998-03-27 0 0.570 0.560 0.570 0.570 0.590 11,030,000 6,372,820 0.5778 0.127 0.125 0.127 0.127 0.132 49,430,701 0.1289 -1.72%
1998-03-26 0 0.580 0.570 0.580 0.570 0.610 29,600,000 17,480,640 0.5906 0.129 0.127 0.129 0.127 0.136 132,651,745 0.1318 0.00%
1998-03-25 0 0.580 0.580 0.590 0.560 0.590 31,568,000 18,158,680 0.5752 0.129 0.129 0.132 0.125 0.132 141,471,293 0.1284 3.57%
1998-03-24 0 0.560 0.560 0.570 0.530 0.570 11,934,000 6,621,200 0.5548 0.125 0.125 0.127 0.118 0.127 53,481,957 0.1238 3.70%
1998-03-23 0 0.540 0.530 0.550 0.530 0.550 5,060,000 2,734,200 0.5404 0.120 0.118 0.123 0.118 0.123 22,676,278 0.1206 0.00%
1998-03-20 0 0.540 0.540 0.550 0.540 0.570 11,646,000 6,472,460 0.5558 0.120 0.120 0.123 0.120 0.127 52,191,291 0.1240 -1.82%
1998-03-19 0 0.550 0.540 0.550 0.530 0.560 13,394,000 7,370,460 0.5503 0.123 0.120 0.123 0.118 0.125 60,024,914 0.1228 5.77%
1998-03-18 0 0.520 0.520 0.530 0.520 0.540 3,946,000 2,103,940 0.5332 0.116 0.116 0.118 0.116 0.120 17,683,912 0.1190 -3.70%
1998-03-17 0 0.540 0.530 0.540 0.530 0.550 6,882,000 3,715,520 0.5399 0.120 0.118 0.120 0.118 0.123 30,841,531 0.1205 3.85%
1998-03-16 0 0.520 0.520 0.530 0.520 0.550 3,024,000 1,617,460 0.5349 0.116 0.116 0.118 0.116 0.123 13,551,989 0.1194 -3.70%
1998-03-13 0 0.540 0.540 0.550 0.540 0.560 6,080,000 3,303,780 0.5434 0.120 0.120 0.123 0.120 0.125 27,247,385 0.1213 0.00%
1998-03-12 0 0.540 0.530 0.540 0.530 0.580 10,300,000 5,716,700 0.5550 0.120 0.118 0.120 0.118 0.129 46,159,222 0.1238 -1.82%
1998-03-11 0 0.550 0.540 0.550 0.540 0.550 4,536,563 2,487,742 0.5484 0.123 0.120 0.123 0.120 0.123 20,330,507 0.1224 1.85%
1998-03-10 0 0.540 0.540 0.550 0.540 0.560 3,800,000 2,087,180 0.5493 0.120 0.120 0.123 0.120 0.125 17,029,616 0.1226 -3.57%
1998-03-09 0 0.560 0.550 0.560 0.540 0.560 3,450,000 1,900,160 0.5508 0.125 0.123 0.125 0.120 0.125 15,461,099 0.1229 0.00%
1998-03-06 0 0.560 0.550 0.560 0.530 0.560 14,234,000 7,773,300 0.5461 0.125 0.123 0.125 0.118 0.125 63,789,356 0.1219 3.70%
1998-03-05 0 0.540 0.540 0.550 0.540 0.590 12,774,000 7,176,160 0.5618 0.120 0.120 0.123 0.120 0.132 57,246,398 0.1254 -10.00%
1998-03-04 0 0.600 0.590 0.600 0.580 0.610 9,648,000 5,715,880 0.5924 0.134 0.132 0.134 0.129 0.136 43,237,298 0.1322 0.00%
1998-03-03 0 0.600 0.590 0.600 0.580 0.610 19,028,000 11,359,820 0.5970 0.134 0.132 0.134 0.129 0.136 85,273,561 0.1332 3.45%
1998-03-02 0 0.580 0.570 0.580 0.570 0.650 60,228,000 37,554,520 0.6235 0.129 0.127 0.129 0.127 0.145 269,910,448 0.1391 -3.33%
1998-02-27 0 0.600 0.600 0.610 0.590 0.620 20,026,000 11,987,060 0.5986 0.134 0.134 0.136 0.132 0.138 89,746,076 0.1336 3.45%
1998-02-26 0 0.580 0.580 0.590 0.580 0.610 20,194,000 12,041,700 0.5963 0.129 0.129 0.132 0.129 0.136 90,498,964 0.1331 0.00%
1998-02-25 0 0.580 0.580 0.590 0.570 0.630 33,220,000 19,797,540 0.5960 0.129 0.129 0.132 0.127 0.141 148,874,694 0.1330 1.75%
1998-02-24 0 0.570 0.570 0.580 0.530 0.590 13,018,000 7,398,840 0.5684 0.127 0.127 0.129 0.118 0.132 58,339,879 0.1268 5.56%
1998-02-23 0 0.540 0.540 0.550 0.540 0.570 4,958,000 2,733,920 0.5514 0.120 0.120 0.123 0.120 0.127 22,219,167 0.1230 -3.57%
1998-02-20 0 0.560 0.550 0.560 0.530 0.570 10,075,560 5,609,500 0.5567 0.125 0.123 0.125 0.118 0.127 45,153,399 0.1242 0.00%
1998-02-19 0 0.560 0.550 0.560 0.560 0.640 26,037,228 15,171,379 0.5827 0.125 0.123 0.125 0.125 0.143 116,685,261 0.1300 -5.08%
1998-02-18 0 0.590 0.580 0.590 0.560 0.590 12,980,000 7,391,560 0.5695 0.132 0.129 0.132 0.125 0.132 58,169,583 0.1271 7.27%
1998-02-17 0 0.550 0.550 0.560 0.550 0.600 15,448,000 8,809,960 0.5703 0.123 0.123 0.125 0.123 0.134 69,229,870 0.1273 -1.79%
1998-02-16 0 0.560 0.550 0.560 0.490 0.560 12,718,000 6,599,310 0.5189 0.125 0.123 0.125 0.109 0.125 56,995,435 0.1158 0.00%
1998-02-13 0 0.560 0.560 0.570 0.540 0.610 21,960,000 12,584,060 0.5730 0.125 0.125 0.127 0.120 0.136 98,413,254 0.1279 -9.68%
1998-02-12 0 0.620 0.610 0.620 0.600 0.660 32,928,000 20,899,560 0.6347 0.138 0.136 0.138 0.134 0.147 147,566,103 0.1416 -3.12%
1998-02-11 0 0.640 0.630 0.640 0.630 0.740 94,266,000 65,927,360 0.6994 0.143 0.141 0.143 0.141 0.165 422,450,992 0.1561 -5.88%
1998-02-10 0 0.680 0.680 0.690 0.560 0.690 77,490,000 47,851,980 0.6175 0.152 0.152 0.154 0.125 0.154 347,269,719 0.1378 15.25%
1998-02-09 0 0.590 0.590 0.600 0.550 0.590 41,010,000 23,328,300 0.5688 0.132 0.132 0.134 0.123 0.132 183,785,407 0.1269 11.32%
1998-02-06 0 0.530 0.520 0.530 0.490 0.540 35,342,000 18,433,050 0.5216 0.118 0.116 0.118 0.109 0.120 158,384,390 0.1164 9.28%
1998-02-05 0 0.485 0.480 0.485 0.470 0.495 15,580,000 7,499,960 0.4814 0.108 0.107 0.108 0.105 0.110 69,821,425 0.1074 3.19%
1998-02-04 0 0.470 0.470 0.475 0.415 0.530 33,604,000 16,495,460 0.4909 0.105 0.105 0.106 0.093 0.118 150,595,582 0.1095 10.59%
1998-02-03 0 0.425 0.425 0.430 0.375 0.450 31,774,000 13,313,310 0.4190 0.095 0.095 0.096 0.084 0.100 142,394,477 0.0935 16.44%
1998-02-02 0 0.365 0.360 0.365 0.325 0.380 19,340,000 6,818,680 0.3526 0.081 0.080 0.081 0.073 0.085 86,671,782 0.0787 12.31%
1998-01-27 0 0.325 0.320 0.325 0.305 0.325 3,810,000 1,195,700 0.3138 0.073 0.071 0.073 0.068 0.073 17,074,431 0.0700 8.33%
1998-01-26 0 0.300 0.300 0.305 0.285 0.305 8,516,000 2,532,920 0.2974 0.067 0.067 0.068 0.064 0.068 38,164,265 0.0664 7.14%
1998-01-23 0 0.280 0.280 0.285 0.270 0.295 6,700,000 1,902,190 0.2839 0.062 0.062 0.064 0.060 0.066 30,025,902 0.0634 -1.75%
1998-01-22 0 0.285 0.280 0.285 0.270 0.290 6,423,514 1,819,304 0.2832 0.064 0.062 0.064 0.060 0.065 28,786,836 0.0632 -5.00%
1998-01-21 0 0.300 0.295 0.305 0.295 0.325 18,300,000 5,513,300 0.3013 0.067 0.066 0.068 0.066 0.073 82,011,045 0.0672 -6.25%
1998-01-20 0 0.320 0.320 0.325 0.315 0.360 11,220,000 3,819,570 0.3404 0.071 0.071 0.073 0.070 0.080 50,282,182 0.0760 -9.86%
1998-01-19 0 0.355 0.350 0.355 0.335 0.360 12,580,000 4,356,020 0.3463 0.079 0.078 0.079 0.075 0.080 56,376,991 0.0773 2.90%
1998-01-16 0 0.345 0.335 0.345 0.330 0.360 6,408,000 2,172,880 0.3391 0.077 0.075 0.077 0.074 0.080 28,717,310 0.0757 4.55%
1998-01-15 0 0.330 0.325 0.330 0.325 0.375 12,210,000 4,150,460 0.3399 0.074 0.073 0.074 0.073 0.084 54,718,845 0.0759 -8.33%
1998-01-14 0 0.360 0.355 0.360 0.335 0.375 16,308,000 5,878,700 0.3605 0.080 0.079 0.080 0.075 0.084 73,083,941 0.0804 7.46%
1998-01-13 0 0.335 0.335 0.340 0.290 0.370 20,156,000 6,601,380 0.3275 0.075 0.075 0.076 0.065 0.083 90,328,668 0.0731 -5.63%
1998-01-12 0 0.355 0.350 0.365 0.330 0.420 13,356,000 4,791,670 0.3588 0.079 0.078 0.081 0.074 0.094 59,854,618 0.0801 -21.11%
1998-01-09 0 0.450 0.445 0.450 0.430 0.480 5,400,000 2,487,560 0.4607 0.100 0.099 0.100 0.096 0.107 24,199,980 0.1028 -8.16%
1998-01-08 0 0.490 0.480 0.490 0.450 0.510 6,608,000 3,147,850 0.4764 0.109 0.107 0.109 0.100 0.114 29,613,606 0.1063 -3.92%
1998-01-07 0 0.510 0.500 0.510 0.490 0.560 9,028,990 4,645,535 0.5145 0.114 0.112 0.114 0.109 0.125 40,463,219 0.1148 -12.07%
1998-01-06 0 0.580 0.580 0.590 0.580 0.600 3,410,000 2,022,380 0.5931 0.129 0.129 0.132 0.129 0.134 15,281,839 0.1323 -6.45%
1998-01-05 0 0.620 0.610 0.620 0.610 0.640 2,562,000 1,575,340 0.6149 0.138 0.136 0.138 0.136 0.143 11,481,546 0.1372 -1.59%
1998-01-02 0 0.630 0.630 0.640 0.620 0.650 3,630,000 2,283,900 0.6292 0.141 0.141 0.143 0.138 0.145 16,267,765 0.1404 0.00%
1997-12-31 0 0.630 0.620 0.630 0.620 0.650 4,946,000 3,185,280 0.6440 0.141 0.138 0.141 0.138 0.145 22,165,389 0.1437 -1.56%
1997-12-30 0 0.640 0.640 0.650 0.620 0.650 6,181,200 3,920,060 0.6342 0.143 0.143 0.145 0.138 0.145 27,700,911 0.1415 3.23%
1997-12-29 0 0.620 0.610 0.620 0.610 0.640 4,860,000 3,025,640 0.6226 0.138 0.136 0.138 0.136 0.143 21,779,982 0.1389 0.00%
1997-12-24 0 0.620 0.620 0.630 0.600 0.620 2,356,000 1,432,660 0.6081 0.138 0.138 0.141 0.134 0.138 10,558,362 0.1357 1.64%
1997-12-23 0 0.610 0.610 0.620 0.610 0.650 6,222,000 3,857,300 0.6199 0.136 0.136 0.138 0.136 0.145 27,883,755 0.1383 -3.17%
1997-12-22 0 0.630 0.630 0.640 0.620 0.680 6,246,000 4,064,860 0.6508 0.141 0.141 0.143 0.138 0.152 27,991,311 0.1452 -8.70%
1997-12-19 0 0.690 0.690 0.700 0.680 0.700 3,136,000 2,165,000 0.6904 0.154 0.154 0.156 0.152 0.156 14,053,915 0.1540 -2.82%
1997-12-18 0 0.710 0.700 0.710 0.700 0.740 6,327,523 4,545,305 0.7183 0.158 0.156 0.158 0.156 0.165 28,356,654 0.1603 -2.74%
1997-12-17 0 0.730 0.730 0.740 0.730 0.750 6,542,000 4,837,500 0.7395 0.163 0.163 0.165 0.163 0.167 29,317,828 0.1650 0.00%
1997-12-16 0 0.730 0.720 0.730 0.720 0.750 4,276,200 3,136,094 0.7334 0.163 0.161 0.163 0.161 0.167 19,163,696 0.1636 -1.35%
1997-12-15 0 0.740 0.740 0.750 0.740 0.750 8,586,672 6,421,497 0.7478 0.165 0.165 0.167 0.165 0.167 38,480,980 0.1669 -1.33%
1997-12-12 0 0.750 0.750 0.760 0.740 0.780 8,322,000 6,340,580 0.7619 0.167 0.167 0.170 0.165 0.174 37,294,859 0.1700 -1.32%
1997-12-11 0 0.760 0.750 0.760 0.740 0.760 10,042,000 7,502,140 0.7471 0.170 0.167 0.170 0.165 0.170 45,003,001 0.1667 -1.30%
1997-12-10 0 0.770 0.760 0.770 0.760 0.800 8,326,000 6,474,640 0.7776 0.172 0.170 0.172 0.170 0.179 37,312,785 0.1735 -3.75%
1997-12-09 0 0.800 0.800 0.810 0.790 0.830 7,598,000 6,115,840 0.8049 0.179 0.179 0.181 0.176 0.185 34,050,269 0.1796 -2.44%
1997-12-08 0 0.820 0.820 0.830 0.810 0.860 24,260,000 20,232,220 0.8340 0.183 0.183 0.185 0.181 0.192 108,720,653 0.1861 0.00%
1997-12-05 0 0.820 0.810 0.820 0.810 0.850 25,674,000 21,210,540 0.8261 0.183 0.181 0.183 0.181 0.190 115,057,462 0.1843 -1.20%
1997-12-04 0 0.830 0.820 0.830 0.790 0.850 43,146,000 35,508,760 0.8230 0.185 0.183 0.185 0.176 0.190 193,357,844 0.1836 6.41%
1997-12-03 0 0.780 0.780 0.790 0.770 0.820 30,933,376 24,670,292 0.7975 0.174 0.174 0.176 0.172 0.183 138,627,240 0.1780 -2.50%
1997-12-02 0 0.800 0.790 0.800 0.730 0.800 23,354,000 17,972,280 0.7696 0.179 0.176 0.179 0.163 0.179 104,660,434 0.1717 6.67%
1997-12-01 0 0.750 0.750 0.760 0.740 0.770 8,308,000 6,305,780 0.7590 0.167 0.167 0.170 0.165 0.172 37,232,118 0.1694 -1.32%
1997-11-28 0 0.760 0.760 0.770 0.740 0.770 6,680,000 5,076,980 0.7600 0.170 0.170 0.172 0.165 0.172 29,936,272 0.1696 -1.30%
1997-11-27 0 0.770 0.770 0.780 0.760 0.790 13,424,000 10,337,920 0.7701 0.172 0.172 0.174 0.170 0.176 60,159,359 0.1718 -2.53%
1997-11-26 0 0.790 0.790 0.800 0.770 0.810 34,554,000 27,064,320 0.7832 0.176 0.176 0.179 0.172 0.181 154,852,986 0.1748 3.95%
1997-11-25 0 0.760 0.760 0.770 0.760 0.790 14,670,000 11,311,960 0.7711 0.170 0.170 0.172 0.170 0.176 65,743,280 0.1721 -3.80%
1997-11-24 0 0.790 0.790 0.800 0.780 0.810 21,270,000 16,950,640 0.7969 0.176 0.176 0.179 0.174 0.181 95,321,034 0.1778 -3.66%
1997-11-21 0 0.820 0.810 0.820 0.810 0.850 39,654,000 32,797,600 0.8271 0.183 0.181 0.183 0.181 0.190 177,708,523 0.1846 1.23%
1997-11-20 0 0.810 0.810 0.820 0.790 0.860 86,298,523 72,134,912 0.8359 0.181 0.181 0.183 0.176 0.192 386,744,920 0.1865 -1.22%
1997-11-19 0 0.820 0.810 0.820 0.750 0.820 24,776,000 19,229,840 0.7761 0.183 0.181 0.183 0.167 0.183 111,033,095 0.1732 3.80%
1997-11-18 0 0.790 0.780 0.790 0.780 0.840 15,694,000 12,741,780 0.8119 0.176 0.174 0.176 0.174 0.187 70,332,313 0.1812 -3.66%
1997-11-17 0 0.820 0.820 0.830 0.810 0.850 22,440,000 18,508,700 0.8248 0.183 0.183 0.185 0.181 0.190 100,564,363 0.1840 1.23%
1997-11-14 0 0.810 0.800 0.810 0.790 0.840 48,292,000 39,362,440 0.8151 0.181 0.179 0.181 0.176 0.187 216,419,529 0.1819 5.19%
1997-11-13 0 0.770 0.760 0.770 0.690 0.780 17,228,000 12,775,380 0.7415 0.172 0.170 0.172 0.154 0.174 77,206,901 0.1655 5.48%
1997-11-12 0 0.730 0.720 0.740 0.720 0.770 10,226,000 7,605,680 0.7438 0.163 0.161 0.165 0.161 0.172 45,827,593 0.1660 -7.59%
1997-11-11 0 0.790 0.770 0.790 0.770 0.830 19,994,000 15,935,080 0.7970 0.176 0.172 0.176 0.172 0.185 89,602,668 0.1778 2.60%
1997-11-10 0 0.770 0.770 0.780 0.760 0.810 17,932,000 14,073,720 0.7848 0.172 0.172 0.174 0.170 0.181 80,361,861 0.1751 -6.10%
1997-11-07 0 0.820 0.810 0.820 0.760 0.860 31,742,000 25,178,120 0.7932 0.183 0.181 0.183 0.170 0.192 142,251,070 0.1770 -4.65%
1997-11-06 0 0.860 0.860 0.870 0.850 0.950 31,498,000 28,218,600 0.8959 0.192 0.192 0.194 0.190 0.212 141,157,590 0.1999 -5.49%
1997-11-05 0 0.910 0.910 0.920 0.880 0.950 34,386,000 31,286,380 0.9099 0.203 0.203 0.205 0.196 0.212 154,100,098 0.2030 3.41%
1997-11-04 0 0.880 0.870 0.880 0.860 1.040 94,898,000 92,087,020 0.9704 0.196 0.194 0.196 0.192 0.232 425,283,286 0.2165 -5.38%
1997-11-03 0 0.930 0.920 0.930 0.850 0.960 128,722,000 117,549,340 0.9132 0.208 0.205 0.208 0.190 0.214 576,864,793 0.2038 13.41%
1997-10-31 0 0.820 0.810 0.820 0.710 0.850 109,498,712 88,517,113 0.8084 0.183 0.181 0.183 0.158 0.190 490,716,053 0.1804 13.89%
1997-10-30 0 0.720 0.710 0.720 0.650 0.720 28,916,000 20,021,320 0.6924 0.161 0.158 0.161 0.145 0.161 129,586,414 0.1545 5.88%
1997-10-29 0 0.680 0.670 0.680 0.660 0.740 51,584,000 35,910,660 0.6962 0.152 0.150 0.152 0.147 0.165 231,172,554 0.1553 13.33%
1997-10-28 0 0.600 0.600 0.620 0.580 0.650 52,918,000 32,354,580 0.6114 0.134 0.134 0.138 0.129 0.145 237,150,845 0.1364 -18.92%
1997-10-27 0 0.740 0.740 0.750 0.730 0.830 25,780,000 19,792,620 0.7678 0.165 0.165 0.167 0.163 0.185 115,532,499 0.1713 -9.76%
1997-10-24 0 0.820 0.810 0.820 0.650 0.850 38,720,000 29,984,120 0.7744 0.183 0.181 0.183 0.145 0.190 173,522,823 0.1728 13.89%
1997-10-23 0 0.720 0.710 0.720 0.570 0.850 33,618,000 23,600,760 0.7020 0.161 0.158 0.161 0.127 0.190 150,658,323 0.1567 -19.10%
1997-10-22 0 0.890 0.890 0.900 0.880 1.030 20,102,000 19,367,500 0.9635 0.199 0.199 0.201 0.196 0.230 90,086,668 0.2150 -11.88%
1997-10-21 0 1.010 1.010 1.020 0.990 1.150 15,847,000 16,638,620 1.0500 0.225 0.225 0.228 0.221 0.257 71,017,980 0.2343 -9.01%
1997-10-20 0 1.110 1.110 1.120 1.100 1.180 16,046,000 18,174,460 1.1326 0.248 0.248 0.250 0.245 0.263 71,909,794 0.2527 -5.93%
1997-10-17 0 1.180 1.180 1.190 1.020 1.240 28,748,000 32,972,300 1.1469 0.263 0.263 0.266 0.228 0.277 128,833,525 0.2559 10.28%
1997-10-16 0 1.070 1.060 1.070 0.970 1.090 26,498,000 27,612,780 1.0421 0.239 0.237 0.239 0.216 0.243 118,750,200 0.2325 5.94%
1997-10-15 0 1.010 1.010 1.020 0.940 1.050 59,295,120 59,095,334 0.9966 0.225 0.225 0.228 0.210 0.234 265,729,767 0.2224 -8.18%
1997-10-14 0 1.100 1.090 1.100 1.090 1.270 17,394,000 20,625,020 1.1858 0.245 0.243 0.245 0.243 0.283 77,950,826 0.2646 -9.84%
1997-10-13 0 1.220 1.220 1.230 1.190 1.330 15,530,000 19,200,460 1.2363 0.272 0.272 0.274 0.266 0.297 69,597,351 0.2759 -5.43%
1997-10-09 0 1.290 1.280 1.290 1.220 1.380 26,789,000 34,518,760 1.2885 0.288 0.286 0.288 0.272 0.308 120,054,310 0.2875 -8.51%
1997-10-08 0 1.410 1.400 1.410 1.400 1.510 21,570,000 31,260,120 1.4492 0.315 0.312 0.315 0.312 0.337 96,665,477 0.3234 -5.37%
1997-10-07 0 1.490 1.480 1.490 1.490 1.560 17,854,000 27,109,840 1.5184 0.332 0.330 0.332 0.332 0.348 80,012,306 0.3388 -1.97%
1997-10-06 0 1.520 1.510 1.530 1.500 1.640 16,046,000 25,048,660 1.5611 0.339 0.337 0.341 0.335 0.366 71,909,794 0.3483 -6.17%
1997-10-03 0 1.620 1.610 1.620 1.590 1.650 9,632,000 15,596,300 1.6192 0.361 0.359 0.361 0.355 0.368 43,165,595 0.3613 1.25%
1997-09-30 0 1.600 1.580 1.600 1.580 1.660 13,490,000 21,847,180 1.6195 0.357 0.353 0.357 0.353 0.370 60,455,136 0.3614 -2.44%
1997-09-29 0 1.640 1.640 1.650 1.630 1.730 14,805,957 24,792,090 1.6745 0.366 0.366 0.368 0.364 0.386 66,352,568 0.3736 -2.38%
1997-09-26 0 1.680 1.680 1.690 1.660 1.780 47,221,000 80,951,500 1.7143 0.375 0.375 0.377 0.370 0.397 211,619,866 0.3825 -4.00%
1997-09-25 0 1.750 1.750 1.760 1.530 1.780 51,052,000 84,176,720 1.6488 0.390 0.390 0.393 0.341 0.397 228,788,408 0.3679 15.13%
1997-09-24 0 1.520 1.510 1.520 1.480 1.670 35,822,215 56,554,713 1.5788 0.339 0.337 0.339 0.330 0.373 160,536,463 0.3523 -5.00%
1997-09-23 0 1.600 1.590 1.600 1.590 1.730 42,916,520 70,936,532 1.6529 0.357 0.355 0.357 0.355 0.386 192,329,434 0.3688 -5.88%
1997-09-22 0 1.700 1.700 1.720 1.680 1.890 38,975,000 68,562,700 1.7591 0.379 0.379 0.384 0.375 0.422 174,665,599 0.3925 -9.09%
1997-09-19 0 1.870 1.870 1.880 1.850 1.980 55,408,000 106,629,240 1.9244 0.417 0.417 0.420 0.413 0.442 248,309,725 0.4294 -3.11%
1997-09-18 0 1.930 1.930 1.940 1.890 2.050 62,092,000 120,091,730 1.9341 0.431 0.431 0.433 0.422 0.457 278,263,923 0.4316 -2.53%
1997-09-16 0 1.980 1.980 1.990 1.980 2.100 76,981,279 155,164,032 2.0156 0.442 0.442 0.444 0.442 0.469 344,989,897 0.4498 -4.58%
1997-09-15 0 2.075 2.050 2.075 2.050 2.275 266,130,425 578,161,750 2.1725 0.463 0.457 0.463 0.457 0.508 1,192,657,607 0.4848 0.00%
1997-09-12 0 2.075 2.050 2.075 1.700 2.075 406,242,000 783,070,130 1.9276 0.463 0.457 0.463 0.379 0.463 1,820,564,528 0.4301 22.06%
1997-09-11 0 1.700 1.690 1.700 1.680 1.770 38,350,000 65,896,480 1.7183 0.379 0.377 0.379 0.375 0.395 171,864,676 0.3834 -3.41%
1997-09-10 0 1.760 1.750 1.760 1.750 1.890 92,418,000 168,055,060 1.8184 0.393 0.390 0.393 0.390 0.422 414,169,221 0.4058 -3.30%
1997-09-09 0 1.820 1.810 1.820 1.680 1.840 87,312,000 155,570,560 1.7818 0.406 0.404 0.406 0.375 0.411 391,286,795 0.3976 9.64%
1997-09-08 0 1.660 1.660 1.670 1.590 1.730 34,986,200 58,611,484 1.6753 0.370 0.370 0.373 0.355 0.386 156,789,881 0.3738 1.84%
1997-09-05 0 1.630 1.620 1.630 1.520 1.750 48,044,200 79,148,442 1.6474 0.364 0.361 0.364 0.339 0.390 215,309,018 0.3676 -4.68%
1997-09-04 0 1.710 1.700 1.710 1.660 1.930 91,853,288 166,468,616 1.8123 0.382 0.379 0.382 0.370 0.431 411,638,476 0.4044 -10.47%
1997-09-03 0 1.910 1.890 1.900 1.740 1.960 155,488,939 288,606,424 1.8561 0.426 0.422 0.424 0.388 0.437 696,820,237 0.4142 20.89%
1997-09-02 0 1.580 1.570 1.580 1.220 2.000 96,692,520 151,446,698 1.5663 0.353 0.350 0.353 0.272 0.446 433,325,387 0.3495 -14.59%
1997-09-01 0 1.850 1.840 1.850 1.800 2.300 99,840,200 213,009,052 2.1335 0.413 0.411 0.413 0.402 0.513 447,431,646 0.4761 -13.95%
1997-08-29 0 2.150 2.150 2.175 2.000 2.300 104,115,271 227,966,954 2.1896 0.480 0.480 0.485 0.446 0.513 466,590,282 0.4886 -5.49%
1997-08-28 0 2.275 2.275 2.300 2.250 2.550 123,245,400 296,528,840 2.4060 0.508 0.508 0.513 0.502 0.569 552,321,531 0.5369 -6.19%
1997-08-27 0 2.425 2.425 2.450 2.300 2.475 256,499,905 616,935,782 2.4052 0.541 0.541 0.547 0.513 0.552 1,149,498,645 0.5367 6.59%
1997-08-26 0 2.275 2.250 2.275 2.100 2.400 174,901,035 394,187,424 2.2538 0.508 0.502 0.508 0.469 0.536 783,815,116 0.5029 0.00%
1997-08-25 0 2.275 2.250 2.275 2.200 2.375 281,361,127 643,945,586 2.2887 0.508 0.502 0.508 0.491 0.530 1,260,913,660 0.5107 5.81%
1997-08-22 0 2.150 2.175 2.200 1.940 2.200 693,702,859 1,425,720,430 2.0552 0.480 0.485 0.491 0.433 0.491 3,108,814,002 0.4586 10.82%
1997-08-21 0 1.940 1.940 1.950 1.610 1.950 312,884,827 560,666,032 1.7919 0.433 0.433 0.435 0.359 0.435 1,402,186,424 0.3999 21.25%
1997-08-20 0 1.600 1.600 1.610 1.560 1.640 74,299,200 119,014,046 1.6018 0.357 0.357 0.359 0.348 0.366 332,970,220 0.3574 5.26%
1997-08-19 0 1.520 1.520 1.530 1.480 1.610 73,399,000 112,991,560 1.5394 0.339 0.339 0.341 0.330 0.359 328,935,993 0.3435 -6.75%
1997-08-15 0 1.630 1.620 1.630 1.590 1.730 84,082,507 140,155,935 1.6669 0.364 0.361 0.364 0.355 0.386 376,813,893 0.3720 -3.55%
1997-08-14 0 1.690 1.690 1.700 1.690 1.740 109,867,200 187,799,004 1.7093 0.377 0.377 0.379 0.377 0.388 492,367,424 0.3814 1.20%
1997-08-13 0 1.670 1.670 1.680 1.640 1.740 174,256,312 295,370,223 1.6950 0.373 0.373 0.375 0.366 0.388 780,925,804 0.3782 0.60%
1997-08-12 0 1.660 1.670 1.680 1.590 1.720 176,218,316 293,923,442 1.6680 0.370 0.373 0.375 0.355 0.384 789,718,481 0.3722 3.11%
1997-08-11 0 1.610 1.600 1.610 1.550 1.640 67,369,432 107,833,000 1.6006 0.359 0.357 0.359 0.346 0.366 301,914,618 0.3572 0.62%
1997-08-08 0 1.600 1.600 1.610 1.560 1.650 124,013,660 199,648,105 1.6099 0.357 0.357 0.359 0.348 0.368 555,764,471 0.3592 0.63%
1997-08-07 0 1.590 1.590 1.600 1.560 1.760 260,423,992 437,304,961 1.6792 0.355 0.355 0.357 0.348 0.393 1,167,084,354 0.3747 -3.64%
1997-08-06 0 1.650 1.650 1.660 1.490 1.670 347,661,819 557,297,025 1.6030 0.368 0.368 0.370 0.332 0.373 1,558,038,744 0.3577 12.24%
1997-08-05 0 1.470 1.460 1.470 1.460 1.520 119,331,162 177,194,330 1.4849 0.328 0.326 0.328 0.326 0.339 534,779,960 0.3313 0.00%
1997-08-04 0 1.470 1.460 1.470 1.440 1.540 318,103,873 471,767,381 1.4831 0.328 0.326 0.328 0.321 0.344 1,425,575,463 0.3309 2.80%
1997-08-01 0 1.430 1.420 1.430 1.230 1.460 352,723,468 482,873,955 1.3690 0.319 0.317 0.319 0.274 0.326 1,580,722,411 0.3055 15.32%
1997-07-31 0 1.240 1.230 1.240 1.220 1.300 39,371,200 49,528,844 1.2580 0.277 0.274 0.277 0.272 0.290 176,441,161 0.2807 -2.36%
1997-07-30 0 1.270 1.270 1.280 1.230 1.340 86,761,769 111,568,645 1.2859 0.283 0.283 0.286 0.274 0.299 388,820,947 0.2869 0.79%
1997-07-29 0 1.260 1.260 1.270 1.250 1.370 118,282,070 152,616,758 1.2903 0.281 0.281 0.283 0.279 0.306 530,078,478 0.2879 -5.97%
1997-07-28 0 1.340 1.330 1.340 1.320 1.410 169,738,647 232,726,803 1.3711 0.299 0.297 0.299 0.295 0.315 760,679,988 0.3059 2.29%
1997-07-25 0 1.310 1.310 1.320 1.190 1.390 327,889,483 427,814,259 1.3048 0.292 0.292 0.295 0.266 0.310 1,469,429,458 0.2911 11.02%
1997-07-24 0 1.180 1.180 1.190 1.130 1.190 198,082,486 229,927,490 1.1608 0.263 0.263 0.266 0.252 0.266 887,702,275 0.2590 5.36%
1997-07-23 0 1.120 1.110 1.120 1.080 1.170 294,747,533 333,425,022 1.1312 0.250 0.248 0.250 0.241 0.261 1,320,904,543 0.2524 2.75%
1997-07-22 0 1.090 1.080 1.090 0.950 1.090 274,754,664 282,012,463 1.0264 0.243 0.241 0.243 0.212 0.243 1,231,306,943 0.2290 18.48%
1997-07-21 0 0.920 0.910 0.920 0.820 0.950 77,138,000 69,320,310 0.8987 0.205 0.203 0.205 0.183 0.212 345,692,239 0.2005 12.20%
1997-07-18 0 0.820 0.810 0.820 0.810 0.840 12,334,261 10,129,396 0.8212 0.183 0.181 0.183 0.181 0.187 55,275,718 0.1833 1.23%
1997-07-17 0 0.810 0.800 0.810 0.800 0.840 7,234,000 5,928,860 0.8196 0.181 0.179 0.181 0.179 0.187 32,419,011 0.1829 -1.22%
1997-07-16 0 0.820 0.810 0.820 0.820 0.840 14,100,000 11,737,520 0.8324 0.183 0.181 0.183 0.183 0.187 63,188,838 0.1858 -1.20%
1997-07-15 0 0.830 0.820 0.830 0.810 0.830 10,896,000 8,892,420 0.8161 0.185 0.183 0.185 0.181 0.185 48,830,183 0.1821 3.75%
1997-07-14 0 0.800 0.800 0.810 0.800 0.840 11,071,040 9,046,550 0.8171 0.179 0.179 0.181 0.179 0.187 49,614,621 0.1823 0.00%
1997-07-11 0 0.800 0.790 0.800 0.780 0.820 13,541,320 10,927,123 0.8069 0.179 0.176 0.179 0.174 0.183 60,685,126 0.1801 2.56%
1997-07-10 0 0.780 0.780 0.790 0.770 0.780 3,178,000 2,471,340 0.7776 0.174 0.174 0.176 0.172 0.174 14,242,137 0.1735 0.00%
1997-07-09 0 0.780 0.770 0.780 0.770 0.790 7,682,000 6,008,560 0.7822 0.174 0.172 0.174 0.172 0.176 34,426,713 0.1745 0.00%
1997-07-08 0 0.780 0.770 0.780 0.760 0.800 5,580,000 4,335,600 0.7770 0.174 0.172 0.174 0.170 0.179 25,006,646 0.1734 0.00%
1997-07-07 0 0.780 0.780 0.790 0.770 0.790 5,333,400 4,170,642 0.7820 0.174 0.174 0.176 0.172 0.176 23,901,514 0.1745 1.30%
1997-07-04 0 0.770 0.770 0.780 0.760 0.790 1,650,269 1,276,496 0.7735 0.172 0.172 0.174 0.170 0.176 7,395,644 0.1726 -1.28%
1997-07-03 0 0.780 0.770 0.780 0.770 0.780 2,189,413 1,699,686 0.7763 0.174 0.172 0.174 0.172 0.174 9,811,806 0.1732 0.00%
1997-06-27 0 0.780 0.780 0.790 0.770 0.800 4,933,260 3,874,929 0.7855 0.174 0.174 0.176 0.172 0.179 22,108,295 0.1753 -1.27%
1997-06-26 0 0.790 0.790 0.800 0.780 0.820 2,493,700 1,973,836 0.7915 0.176 0.176 0.179 0.174 0.183 11,175,461 0.1766 -1.25%
1997-06-25 0 0.800 0.790 0.800 0.780 0.820 7,210,640 5,759,090 0.7987 0.179 0.176 0.179 0.174 0.183 32,314,323 0.1782 3.90%
1997-06-24 0 0.770 0.770 0.780 0.770 0.780 1,786,000 1,376,720 0.7708 0.172 0.172 0.174 0.172 0.174 8,003,919 0.1720 -1.28%
1997-06-23 0 0.780 0.770 0.780 0.770 0.790 3,887,631 3,030,734 0.7796 0.174 0.172 0.174 0.172 0.176 17,422,332 0.1740 -1.27%
1997-06-20 0 0.790 0.790 0.800 0.790 0.800 4,404,000 3,493,020 0.7931 0.176 0.176 0.179 0.176 0.179 19,736,428 0.1770 1.28%
1997-06-19 0 0.780 0.770 0.790 0.770 0.810 6,620,000 5,231,060 0.7902 0.174 0.172 0.176 0.172 0.181 29,667,383 0.1763 0.00%
1997-06-18 0 0.780 0.780 0.790 0.770 0.800 3,648,000 2,839,260 0.7783 0.174 0.174 0.176 0.172 0.179 16,348,431 0.1737 0.00%
1997-06-17 0 0.780 0.770 0.780 0.780 0.800 2,901,085 2,272,087 0.7832 0.174 0.172 0.174 0.174 0.179 13,001,148 0.1748 -1.27%
1997-06-16 0 0.790 0.790 0.800 0.790 0.810 3,040,000 2,443,500 0.8038 0.176 0.176 0.179 0.176 0.181 13,623,693 0.1794 0.00%
1997-06-13 0 0.790 0.790 0.800 0.770 0.810 5,872,000 4,637,200 0.7897 0.176 0.176 0.179 0.172 0.181 26,315,238 0.1762 1.28%
1997-06-12 0 0.780 0.770 0.790 0.780 0.840 9,017,048 7,331,605 0.8131 0.174 0.172 0.176 0.174 0.187 40,409,701 0.1814 -8.24%
1997-06-11 0 0.850 0.840 0.850 0.840 0.860 7,037,479 5,951,687 0.8457 0.190 0.187 0.190 0.187 0.192 31,538,306 0.1887 1.19%
1997-06-10 0 0.840 0.830 0.850 0.840 0.870 10,593,000 9,039,820 0.8534 0.187 0.185 0.190 0.187 0.194 47,472,295 0.1904 0.00%
1997-06-06 0 0.840 0.840 0.860 0.840 0.890 7,146,000 6,137,520 0.8589 0.187 0.187 0.192 0.187 0.199 32,024,641 0.1916 -3.45%
1997-06-05 0 0.870 0.860 0.870 0.860 0.890 16,962,000 14,779,240 0.8713 0.194 0.192 0.194 0.192 0.199 76,014,827 0.1944 1.16%
1997-06-04 0 0.860 0.850 0.860 0.830 0.870 10,602,000 9,030,220 0.8517 0.192 0.190 0.192 0.185 0.194 47,512,628 0.1901 0.00%
1997-06-03 0 0.860 0.850 0.860 0.850 0.890 24,081,480 21,083,854 0.8755 0.192 0.190 0.192 0.190 0.199 107,920,619 0.1954 0.00%
1997-06-02 0 0.860 0.850 0.860 0.820 0.860 7,404,365 6,319,816 0.8535 0.192 0.190 0.192 0.183 0.192 33,182,498 0.1905 0.00%
1997-05-30 0 0.860 0.850 0.860 0.840 0.860 10,669,000 9,130,460 0.8558 0.192 0.190 0.192 0.187 0.192 47,812,887 0.1910 1.18%
1997-05-29 0 0.850 0.840 0.850 0.840 0.850 6,054,000 5,085,460 0.8400 0.190 0.187 0.190 0.187 0.190 27,130,867 0.1874 -1.16%
1997-05-28 0 0.860 0.850 0.860 0.820 0.870 19,208,000 16,327,128 0.8500 0.192 0.190 0.192 0.183 0.194 86,080,227 0.1897 4.88%
1997-05-27 0 0.820 0.810 0.820 0.810 0.850 6,537,533 5,437,320 0.8317 0.183 0.181 0.183 0.181 0.190 29,297,809 0.1856 -3.53%
1997-05-26 0 0.850 0.840 0.850 0.830 0.850 8,417,783 7,074,721 0.8404 0.190 0.187 0.190 0.185 0.190 37,724,108 0.1875 2.41%
1997-05-23 0 0.830 0.820 0.830 0.820 0.850 7,294,640 6,083,173 0.8339 0.185 0.183 0.185 0.183 0.190 32,690,768 0.1861 0.00%
1997-05-22 0 0.830 0.820 0.830 0.810 0.840 7,717,000 6,402,950 0.8297 0.185 0.183 0.185 0.181 0.187 34,583,565 0.1851 1.22%
1997-05-21 0 0.820 0.820 0.830 0.820 0.840 7,006,000 5,792,900 0.8268 0.183 0.183 0.185 0.183 0.187 31,397,234 0.1845 -2.38%
1997-05-20 0 0.840 0.830 0.840 0.830 0.840 4,816,000 4,025,060 0.8358 0.187 0.185 0.187 0.185 0.187 21,582,797 0.1865 1.20%
1997-05-19 0 0.830 0.820 0.840 0.820 0.840 7,620,000 6,343,920 0.8325 0.185 0.183 0.187 0.183 0.187 34,148,861 0.1858 -1.19%
1997-05-16 0 0.840 0.830 0.840 0.840 0.870 7,340,000 6,217,800 0.8471 0.187 0.185 0.187 0.187 0.194 32,894,047 0.1890 -1.18%
1997-05-15 0 0.850 0.840 0.850 0.840 0.880 13,309,631 11,472,525 0.8620 0.190 0.187 0.190 0.187 0.196 59,646,817 0.1923 -1.16%
1997-05-14 0 0.860 0.860 0.870 0.850 0.880 7,298,000 6,345,260 0.8695 0.192 0.192 0.194 0.190 0.196 32,705,825 0.1940 1.18%
1997-05-13 0 0.850 0.850 0.860 0.850 0.880 7,455,616 6,454,853 0.8658 0.190 0.190 0.192 0.190 0.196 33,412,178 0.1932 -3.41%
1997-05-12 0 0.880 0.870 0.880 0.840 0.920 18,020,031 15,874,205 0.8809 0.196 0.194 0.196 0.187 0.205 80,756,370 0.1966 3.53%
1997-05-09 0 0.850 0.840 0.860 0.850 0.900 21,577,320 18,702,956 0.8668 0.190 0.187 0.192 0.190 0.201 96,698,282 0.1934 -4.49%
1997-05-08 0 0.890 0.880 0.890 0.870 0.900 20,218,000 17,954,380 0.8880 0.199 0.196 0.199 0.194 0.201 90,606,519 0.1982 -2.20%
1997-05-07 0 0.910 0.910 0.920 0.910 0.950 16,972,295 15,857,017 0.9343 0.203 0.203 0.205 0.203 0.212 76,060,964 0.2085 -2.15%
1997-05-06 0 0.930 0.920 0.930 0.930 0.980 20,314,000 19,350,560 0.9526 0.208 0.205 0.208 0.208 0.219 91,036,741 0.2126 -2.11%
1997-05-05 0 0.950 0.940 0.950 0.900 0.970 40,114,200 37,828,530 0.9430 0.212 0.210 0.212 0.201 0.216 179,770,899 0.2104 5.56%
1997-05-02 0 0.900 0.900 0.910 0.880 0.910 4,664,400 4,188,576 0.8980 0.201 0.201 0.203 0.196 0.203 20,903,405 0.2004 1.12%
1997-05-01 0 0.890 0.890 0.900 0.890 0.900 6,146,000 5,517,980 0.8978 0.199 0.199 0.201 0.199 0.201 27,543,163 0.2003 -2.20%
1997-04-30 0 0.910 0.900 0.910 0.900 0.920 4,711,631 4,251,403 0.9023 0.203 0.201 0.203 0.201 0.205 21,115,070 0.2013 0.00%
1997-04-29 0 0.910 0.900 0.910 0.890 0.960 12,275,000 11,365,060 0.9259 0.203 0.201 0.203 0.199 0.214 55,010,141 0.2066 -3.19%
1997-04-28 0 0.940 0.940 0.950 0.890 0.960 11,432,000 10,496,280 0.9181 0.210 0.210 0.212 0.199 0.214 51,232,255 0.2049 3.30%
1997-04-25 0 0.910 0.910 0.920 0.880 0.920 5,620,000 5,066,500 0.9015 0.203 0.203 0.205 0.196 0.205 25,185,906 0.2012 1.11%
1997-04-24 0 0.900 0.890 0.900 0.900 0.920 5,340,000 4,854,700 0.9091 0.201 0.199 0.201 0.201 0.205 23,931,092 0.2029 -1.10%
1997-04-23 0 0.910 0.910 0.920 0.910 0.930 7,872,912 7,245,424 0.9203 0.203 0.203 0.205 0.203 0.208 35,282,281 0.2054 1.11%
1997-04-22 0 0.900 0.900 0.910 0.880 0.900 2,332,000 2,076,560 0.8905 0.201 0.201 0.203 0.196 0.201 10,450,806 0.1987 0.00%
1997-04-21 0 0.900 0.900 0.910 0.900 0.920 3,106,904 2,826,148 0.9096 0.201 0.201 0.203 0.201 0.205 13,923,521 0.2030 -1.10%
1997-04-18 0 0.910 0.910 0.920 0.870 0.920 5,870,000 5,309,800 0.9046 0.203 0.203 0.205 0.194 0.205 26,306,275 0.2018 5.81%
1997-04-17 0 0.860 0.850 0.860 0.860 0.890 3,973,321 3,481,936 0.8763 0.192 0.190 0.192 0.192 0.199 17,806,350 0.1955 -1.15%
1997-04-16 0 0.870 0.860 0.870 0.840 0.880 5,436,000 4,699,720 0.8646 0.194 0.192 0.194 0.187 0.196 24,361,314 0.1929 3.57%
1997-04-15 0 0.840 0.830 0.840 0.840 0.850 1,760,000 1,479,600 0.8407 0.187 0.185 0.187 0.187 0.190 7,887,401 0.1876 -1.18%
1997-04-14 0 0.850 0.840 0.850 0.840 0.850 1,492,000 1,253,340 0.8400 0.190 0.187 0.190 0.187 0.190 6,686,365 0.1874 -1.16%
1997-04-11 0 0.860 0.860 0.870 0.850 0.860 1,897,469 1,623,401 0.8556 0.192 0.192 0.194 0.190 0.192 8,503,465 0.1909 0.00%
1997-04-10 0 0.860 0.850 0.860 0.850 0.860 826,904 711,023 0.8599 0.192 0.190 0.192 0.190 0.192 3,705,752 0.1919 -1.15%
1997-04-09 0 0.870 0.860 0.870 0.840 0.870 2,804,000 2,403,760 0.8573 0.194 0.192 0.194 0.187 0.194 12,566,064 0.1913 2.35%
1997-04-08 0 0.850 0.840 0.850 0.820 0.850 1,632,000 1,360,380 0.8336 0.190 0.187 0.190 0.183 0.190 7,313,772 0.1860 3.66%
1997-04-07 0 0.820 0.820 0.830 0.820 0.830 1,438,000 1,186,460 0.8251 0.183 0.183 0.185 0.183 0.185 6,444,365 0.1841 -1.20%
1997-04-04 0 0.830 0.820 0.830 0.810 0.830 1,291,000 1,059,220 0.8205 0.185 0.183 0.185 0.181 0.185 5,785,588 0.1831 2.47%
1997-04-03 0 0.810 0.810 0.820 0.810 0.830 1,394,000 1,148,980 0.8242 0.181 0.181 0.183 0.181 0.185 6,247,180 0.1839 0.00%
1997-04-02 0 0.810 0.800 0.830 0.810 0.830 2,049,000 1,687,050 0.8234 0.181 0.179 0.185 0.181 0.185 9,182,548 0.1837 -2.41%
1997-04-01 0 0.830 0.820 0.830 0.820 0.840 2,528,000 2,097,700 0.8298 0.185 0.183 0.185 0.183 0.187 11,329,176 0.1852 -3.49%
1997-03-27 0 0.860 0.860 0.870 0.860 0.870 1,657,000 1,430,060 0.8630 0.192 0.192 0.194 0.192 0.194 7,425,809 0.1926 -2.27%
1997-03-26 0 0.880 0.880 0.890 0.880 0.890 1,518,400 1,342,096 0.8839 0.196 0.196 0.199 0.196 0.199 6,804,676 0.1972 -1.12%
1997-03-25 0 0.890 0.890 0.900 0.890 0.930 6,976,000 6,371,340 0.9133 0.199 0.199 0.201 0.199 0.208 31,262,790 0.2038 -1.11%
1997-03-24 0 0.900 0.890 0.910 0.850 0.900 3,195,000 2,810,900 0.8798 0.201 0.199 0.203 0.190 0.201 14,318,322 0.1963 4.65%
1997-03-21 0 0.860 0.860 0.870 0.830 0.870 4,174,000 3,545,200 0.8494 0.192 0.192 0.194 0.185 0.194 18,705,689 0.1895 2.38%
1997-03-20 0 0.840 0.840 0.850 0.840 0.880 9,660,000 8,321,620 0.8615 0.187 0.187 0.190 0.187 0.196 43,291,076 0.1922 -3.45%
1997-03-19 0 0.870 0.860 0.870 0.860 0.920 15,430,000 13,806,220 0.8948 0.194 0.192 0.194 0.192 0.205 69,149,203 0.1997 -5.43%
1997-03-18 0 0.920 0.920 0.930 0.910 0.960 9,123,000 8,475,360 0.9290 0.205 0.205 0.208 0.203 0.214 40,884,522 0.2073 -4.17%
1997-03-17 0 0.960 0.950 0.960 0.930 0.970 11,777,000 11,188,630 0.9500 0.214 0.212 0.214 0.208 0.216 52,778,365 0.2120 3.23%
1997-03-14 0 0.930 0.930 0.940 0.930 0.970 9,603,808 9,044,849 0.9418 0.208 0.208 0.210 0.208 0.216 43,039,253 0.2102 -4.12%
1997-03-13 0 0.970 0.960 0.970 0.970 1.010 27,984,000 27,498,800 0.9827 0.216 0.214 0.216 0.216 0.225 125,409,676 0.2193 0.00%
1997-03-12 0 0.970 0.960 0.970 0.960 1.000 17,630,000 17,200,380 0.9756 0.216 0.214 0.216 0.214 0.223 79,008,455 0.2177 0.00%
1997-03-11 0 0.970 0.970 0.980 0.970 1.020 41,546,748 41,312,522 0.9944 0.216 0.216 0.219 0.216 0.228 186,190,831 0.2219 -3.00%
1997-03-10 0 1.000 1.000 1.010 0.950 1.000 17,009,262 16,683,741 0.9809 0.223 0.223 0.225 0.212 0.223 76,226,631 0.2189 4.17%
1997-03-07 0 0.960 0.950 0.960 0.930 0.990 24,090,600 23,248,976 0.9651 0.214 0.212 0.214 0.208 0.221 107,961,490 0.2153 3.23%
1997-03-06 0 0.930 0.930 0.940 0.930 0.960 13,781,400 13,053,932 0.9472 0.208 0.208 0.210 0.208 0.214 61,761,039 0.2114 -1.06%
1997-03-05 0 0.940 0.930 0.940 0.900 0.970 23,794,044 22,517,005 0.9463 0.210 0.208 0.210 0.201 0.216 106,632,481 0.2112 3.30%
1997-03-04 0 0.910 0.900 0.910 0.900 0.920 3,430,000 3,126,200 0.9114 0.203 0.201 0.203 0.201 0.205 15,371,469 0.2034 -1.09%
1997-03-03 0 0.920 0.910 0.920 0.890 0.920 5,996,520 5,455,542 0.9098 0.205 0.203 0.205 0.199 0.205 26,873,272 0.2030 1.10%
1997-02-28 0 0.910 0.910 0.920 0.900 0.930 11,014,000 10,113,540 0.9182 0.203 0.203 0.205 0.201 0.208 49,358,997 0.2049 0.00%
1997-02-27 0 0.910 0.910 0.920 0.860 0.920 15,444,000 13,783,260 0.8925 0.203 0.203 0.205 0.192 0.205 69,211,944 0.1991 3.41%
1997-02-26 0 0.880 0.880 0.890 0.860 0.880 3,157,520 2,764,184 0.8754 0.196 0.196 0.199 0.192 0.196 14,150,356 0.1953 0.00%
1997-02-25 0 0.880 0.870 0.880 0.850 0.880 3,108,000 2,695,720 0.8673 0.196 0.194 0.196 0.190 0.196 13,928,433 0.1935 2.33%
1997-02-24 0 0.860 0.840 0.860 0.850 0.860 1,484,000 1,266,540 0.8535 0.192 0.187 0.192 0.190 0.192 6,650,513 0.1904 0.00%
1997-02-21 0 0.860 0.840 0.860 0.850 0.860 1,288,621 1,099,297 0.8531 0.192 0.187 0.192 0.190 0.192 5,774,926 0.1904 0.00%
1997-02-20 0 0.860 0.860 0.870 0.820 0.890 4,683,200 4,039,702 0.8626 0.192 0.192 0.194 0.183 0.199 20,987,657 0.1925 2.38%
1997-02-19 0 0.840 - 0.840 0.820 0.840 2,434,000 2,033,560 0.8355 0.187 - 0.187 0.183 0.187 10,907,917 0.1864 -1.18%
1997-02-18 0 0.850 0.840 0.850 0.830 0.870 3,339,541 2,820,153 0.8445 0.190 0.187 0.190 0.185 0.194 14,966,079 0.1884 -1.16%
1997-02-17 0 0.860 0.850 0.870 0.860 0.870 1,286,000 1,113,680 0.8660 0.192 0.190 0.194 0.192 0.194 5,763,181 0.1932 0.00%
1997-02-14 0 0.860 0.860 0.880 0.860 0.880 1,145,400 991,033 0.8652 0.192 0.192 0.196 0.192 0.196 5,133,085 0.1931 -1.15%
1997-02-13 0 0.870 0.860 0.870 0.870 0.900 6,990,000 6,208,560 0.8882 0.194 0.192 0.194 0.194 0.201 31,325,530 0.1982 -2.25%
1997-02-12 0 0.890 0.890 0.900 0.870 0.910 1,975,106 1,772,278 0.8973 0.199 0.199 0.201 0.194 0.203 8,851,394 0.2002 1.14%
1997-02-11 0 0.880 0.880 0.890 0.870 0.900 1,904,000 1,686,900 0.8860 0.196 0.196 0.199 0.194 0.201 8,532,734 0.1977 -2.22%
1997-02-10 0 0.900 0.900 0.910 0.900 0.920 2,968,000 2,700,280 0.9098 0.201 0.201 0.203 0.201 0.205 13,301,026 0.2030 -1.10%
1997-02-05 0 0.910 0.900 0.910 0.890 0.930 4,216,000 3,836,340 0.9099 0.203 0.201 0.203 0.199 0.208 18,893,911 0.2030 1.11%
1997-02-04 0 0.900 0.890 0.900 0.880 0.900 3,178,000 2,819,660 0.8872 0.201 0.199 0.201 0.196 0.201 14,242,137 0.1980 3.45%
1997-02-03 0 0.870 0.860 0.870 0.860 0.880 3,765,000 3,289,840 0.8738 0.194 0.192 0.194 0.192 0.196 16,872,764 0.1950 -2.25%
1997-01-31 0 0.890 0.890 0.900 0.880 0.900 5,355,040 4,741,603 0.8854 0.199 0.199 0.201 0.196 0.201 23,998,493 0.1976 0.00%
1997-01-30 0 0.890 0.880 0.890 0.880 0.920 5,438,000 4,870,680 0.8957 0.199 0.196 0.199 0.196 0.205 24,370,277 0.1999 -2.20%
1997-01-29 0 0.910 0.900 0.910 0.900 0.940 10,388,000 9,582,380 0.9224 0.203 0.201 0.203 0.201 0.210 46,553,592 0.2058 1.11%
1997-01-28 0 0.900 0.900 0.910 0.870 0.900 4,150,000 3,693,060 0.8899 0.201 0.201 0.203 0.194 0.201 18,598,133 0.1986 2.27%
1997-01-27 0 0.880 0.870 0.880 0.880 0.910 4,804,000 4,279,100 0.8907 0.196 0.194 0.196 0.196 0.203 21,529,020 0.1988 -2.22%
1997-01-24 0 0.900 0.900 0.920 0.900 0.920 3,768,000 3,429,580 0.9102 0.201 0.201 0.205 0.201 0.205 16,886,209 0.2031 -2.17%
1997-01-23 0 0.920 0.920 0.930 0.910 0.930 3,880,000 3,567,480 0.9195 0.205 0.205 0.208 0.203 0.208 17,388,134 0.2052 0.00%
1997-01-22 0 0.920 0.920 0.930 0.920 0.940 4,216,569 3,938,175 0.9340 0.205 0.205 0.208 0.205 0.210 18,896,461 0.2084 -2.13%
1997-01-21 0 0.940 0.930 0.940 0.930 0.950 7,920,408 7,424,616 0.9374 0.210 0.208 0.210 0.208 0.212 35,495,133 0.2092 0.00%
1997-01-20 0 0.940 0.930 0.940 0.930 0.980 12,149,519 11,520,117 0.9482 0.210 0.208 0.210 0.208 0.219 54,447,800 0.2116 2.17%
1997-01-17 0 0.920 0.910 0.920 0.910 0.930 5,614,234 5,147,689 0.9169 0.205 0.203 0.205 0.203 0.208 25,160,065 0.2046 0.00%
1997-01-16 0 0.920 0.920 0.930 0.920 0.940 5,018,000 4,670,260 0.9307 0.205 0.205 0.208 0.205 0.210 22,488,056 0.2077 -2.13%
1997-01-15 0 0.940 0.930 0.940 0.930 0.950 8,729,000 8,205,540 0.9400 0.210 0.208 0.210 0.208 0.212 39,118,820 0.2098 2.17%
1997-01-14 0 0.920 0.910 0.920 0.910 0.950 2,982,000 2,745,540 0.9207 0.205 0.203 0.205 0.203 0.212 13,363,767 0.2054 0.00%
1997-01-13 0 0.920 0.910 0.920 0.920 0.950 5,583,800 5,185,500 0.9287 0.205 0.203 0.205 0.205 0.212 25,023,676 0.2072 -1.08%
1997-01-10 0 0.930 0.930 0.940 0.930 0.970 7,428,000 7,023,540 0.9455 0.208 0.208 0.210 0.208 0.216 33,288,418 0.2110 -3.12%
1997-01-09 0 0.960 0.950 0.960 0.930 0.990 21,325,760 20,287,825 0.9513 0.214 0.212 0.214 0.208 0.221 95,570,921 0.2123 -2.04%
1997-01-08 0 0.980 0.970 0.980 0.970 1.030 47,644,561 47,719,509 1.0016 0.219 0.216 0.219 0.216 0.230 213,518,045 0.2235 -1.01%
1997-01-07 0 0.990 0.990 1.000 0.960 1.010 50,425,601 49,698,791 0.9856 0.221 0.221 0.223 0.214 0.225 225,981,214 0.2199 2.06%
1997-01-06 0 0.970 0.960 0.970 0.910 1.000 58,051,488 55,709,638 0.9597 0.216 0.214 0.216 0.203 0.223 260,156,458 0.2141 5.43%
1997-01-03 0 0.920 0.910 0.920 0.900 0.950 25,637,000 23,715,570 0.9251 0.205 0.203 0.205 0.201 0.212 114,891,648 0.2064 2.22%
1997-01-02 0 0.900 0.890 0.900 0.840 0.920 44,585,427 40,109,033 0.8996 0.201 0.199 0.201 0.187 0.205 199,808,604 0.2007 5.88%
1996-12-31 0 0.850 0.830 0.850 0.830 0.850 3,591,505 2,998,879 0.8350 0.190 0.185 0.190 0.185 0.190 16,095,250 0.1863 2.41%
1996-12-30 0 0.830 0.830 0.840 0.830 0.840 4,468,320 3,721,638 0.8329 0.185 0.185 0.187 0.185 0.187 20,024,677 0.1859 -1.19%
1996-12-27 0 0.840 0.840 0.850 0.840 0.870 8,600,492 7,303,874 0.8492 0.187 0.187 0.190 0.187 0.194 38,542,914 0.1895 -1.18%
1996-12-24 0 0.850 0.850 0.860 0.850 0.870 16,364,895 14,080,376 0.8604 0.190 0.190 0.192 0.190 0.194 73,338,915 0.1920 -1.16%
1996-12-23 0 0.860 0.860 0.870 0.820 0.890 21,241,200 18,301,084 0.8616 0.192 0.192 0.194 0.183 0.199 95,191,967 0.1923 3.61%
1996-12-20 1 0.830 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
1996-12-19 1 0.830 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
1996-12-18 1 0.830 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
1996-12-17 0 0.830 0.830 0.840 0.810 0.860 7,967,000 6,632,180 0.8325 0.185 0.185 0.187 0.181 0.192 35,703,934 0.1858 0.00%
1996-12-16 0 0.830 0.820 0.830 0.820 0.830 1,417,000 1,170,260 0.8259 0.185 0.183 0.185 0.183 0.185 6,350,254 0.1843 0.00%
1996-12-13 0 0.830 0.820 0.830 0.810 0.830 4,016,000 3,314,020 0.8252 0.185 0.183 0.185 0.181 0.185 17,997,615 0.1841 0.00%
1996-12-12 0 0.830 0.820 0.830 0.810 0.870 35,585,638 30,375,385 0.8536 0.185 0.183 0.185 0.181 0.194 159,476,249 0.1905 -1.19%
1996-12-11 0 0.840 0.820 0.840 0.820 0.870 41,434,000 35,667,700 0.8608 0.187 0.183 0.187 0.183 0.194 185,685,554 0.1921 0.00%
1996-12-10 0 0.840 0.840 0.850 0.840 0.860 6,146,000 5,207,780 0.8473 0.187 0.187 0.190 0.187 0.192 27,543,163 0.1891 0.00%
1996-12-09 0 0.840 0.830 0.840 0.820 0.840 7,930,000 6,589,000 0.8309 0.187 0.185 0.187 0.183 0.187 35,538,119 0.1854 2.44%
1996-12-06 0 0.820 0.820 0.830 0.810 0.920 68,925,000 60,940,170 0.8842 0.183 0.183 0.185 0.181 0.205 308,885,861 0.1973 -7.87%
1996-12-05 0 0.890 0.870 0.890 0.870 0.910 25,454,000 22,699,280 0.8918 0.199 0.194 0.199 0.194 0.203 114,071,537 0.1990 3.49%
1996-12-04 0 0.860 0.860 0.870 0.850 0.880 13,326,000 11,526,960 0.8650 0.192 0.192 0.194 0.190 0.196 59,720,174 0.1930 0.00%
1996-12-03 0 0.860 0.850 0.860 0.830 0.870 15,524,960 13,238,457 0.8527 0.192 0.190 0.192 0.185 0.194 69,574,764 0.1903 4.88%
1996-12-02 0 0.820 0.810 0.820 0.820 0.830 5,030,000 4,150,100 0.8251 0.183 0.181 0.183 0.183 0.185 22,541,834 0.1841 1.23%
1996-11-29 0 0.810 0.810 0.820 0.800 0.840 5,928,000 4,857,060 0.8193 0.181 0.181 0.183 0.179 0.187 26,566,201 0.1828 0.00%
1996-11-28 0 0.810 0.810 0.820 0.810 0.880 11,197,125 9,297,184 0.8303 0.181 0.181 0.183 0.181 0.196 50,179,668 0.1853 -6.90%
1996-11-27 0 0.870 0.860 0.880 0.850 0.880 11,241,562 9,757,962 0.8680 0.194 0.192 0.196 0.190 0.196 50,378,811 0.1937 0.00%
1996-11-26 0 0.870 0.870 0.880 0.870 0.910 17,616,742 15,584,697 0.8847 0.194 0.194 0.196 0.194 0.203 78,949,039 0.1974 -4.40%
1996-11-25 0 0.910 0.900 0.910 0.870 0.930 140,928,485 130,087,907 0.9231 0.203 0.201 0.203 0.194 0.208 631,567,885 0.2060 0.00%
1996-11-22 0 0.910 0.900 0.910 0.840 0.950 77,178,741 68,220,019 0.8839 0.203 0.201 0.203 0.187 0.212 345,874,819 0.1972 7.06%
1996-11-21 0 0.850 0.840 0.850 0.800 0.860 124,275,163 102,971,335 0.8286 0.190 0.187 0.190 0.179 0.192 556,936,391 0.1849 7.59%
1996-11-20 0 0.790 0.790 0.800 0.750 0.800 54,984,680 42,305,970 0.7694 0.176 0.176 0.179 0.167 0.179 246,412,626 0.1717 5.33%
1996-11-19 0 0.750 0.750 0.760 0.720 0.790 78,729,631 59,897,942 0.7608 0.167 0.167 0.170 0.161 0.176 352,825,098 0.1698 1.35%
1996-11-18 0 0.740 0.740 0.750 0.690 0.760 87,296,820 63,876,218 0.7317 0.165 0.165 0.167 0.154 0.170 391,218,766 0.1633 7.25%
1996-11-15 0 0.690 0.690 0.700 0.680 0.710 21,286,400 14,738,216 0.6924 0.154 0.154 0.156 0.152 0.158 95,394,530 0.1545 1.47%
1996-11-14 0 0.680 0.680 0.690 0.660 0.690 11,980,000 8,139,720 0.6794 0.152 0.152 0.154 0.147 0.154 53,688,105 0.1516 3.03%
1996-11-13 0 0.660 0.650 0.660 0.660 0.670 5,922,000 3,916,220 0.6613 0.147 0.145 0.147 0.147 0.150 26,539,312 0.1476 0.00%
1996-11-12 0 0.660 0.650 0.660 0.660 0.660 2,936,000 1,937,760 0.6600 0.147 0.145 0.147 0.147 0.147 13,157,619 0.1473 0.00%
1996-11-11 0 0.660 0.660 0.670 0.660 0.670 2,070,000 1,368,260 0.6610 0.147 0.147 0.150 0.147 0.150 9,276,659 0.1475 -2.94%
1996-11-08 0 0.680 0.670 0.680 0.660 0.680 3,394,000 2,276,340 0.6707 0.152 0.150 0.152 0.147 0.152 15,210,136 0.1497 0.00%
1996-11-07 0 0.680 0.670 0.680 0.670 0.690 3,724,640 2,544,597 0.6832 0.152 0.150 0.152 0.150 0.154 16,691,892 0.1524 0.00%
1996-11-06 0 0.680 0.670 0.680 0.680 0.690 7,574,565 5,180,850 0.6840 0.152 0.150 0.152 0.152 0.154 33,945,245 0.1526 0.00%
1996-11-05 0 0.680 0.670 0.680 0.670 0.700 3,776,000 2,587,280 0.6852 0.152 0.150 0.152 0.150 0.156 16,922,060 0.1529 0.00%
1996-11-04 0 0.680 0.670 0.680 0.670 0.680 2,935,262 1,970,317 0.6713 0.152 0.150 0.152 0.150 0.152 13,154,312 0.1498 0.00%
1996-11-01 0 0.680 0.670 0.680 0.670 0.680 1,854,520 1,250,442 0.6743 0.152 0.150 0.152 0.150 0.152 8,310,990 0.1505 0.00%
1996-10-31 0 0.680 0.680 0.690 0.680 0.690 1,887,600 1,287,188 0.6819 0.152 0.152 0.154 0.152 0.154 8,459,238 0.1522 -2.86%
1996-10-30 0 0.700 0.690 0.700 0.680 0.710 6,048,000 4,196,340 0.6938 0.156 0.154 0.156 0.152 0.158 27,103,978 0.1548 2.94%
1996-10-29 0 0.680 0.670 0.680 0.680 0.680 1,330,520 904,722 0.6800 0.152 0.150 0.152 0.152 0.152 5,962,696 0.1517 0.00%
1996-10-28 0 0.680 0.670 0.690 0.670 0.700 2,746,200 1,874,466 0.6826 0.152 0.150 0.154 0.150 0.156 12,307,034 0.1523 0.00%
1996-10-25 0 0.680 0.680 0.690 0.670 0.690 1,732,000 1,167,220 0.6739 0.152 0.152 0.154 0.150 0.154 7,761,920 0.1504 1.49%
1996-10-24 0 0.670 0.670 0.680 0.670 0.690 1,664,000 1,131,560 0.6800 0.150 0.150 0.152 0.150 0.154 7,457,179 0.1517 -1.47%
1996-10-23 0 0.680 0.670 0.680 0.670 0.680 1,261,000 852,110 0.6757 0.152 0.150 0.152 0.150 0.152 5,651,144 0.1508 -1.45%
1996-10-22 0 0.690 0.680 0.690 0.680 0.690 2,600,000 1,769,600 0.6806 0.154 0.152 0.154 0.152 0.154 11,651,842 0.1519 0.00%
1996-10-18 0 0.690 0.680 0.690 0.680 0.700 3,854,335 2,667,402 0.6921 0.154 0.152 0.154 0.152 0.156 17,273,117 0.1544 0.00%
1996-10-17 0 0.690 0.690 0.700 0.690 0.720 6,812,000 4,782,840 0.7021 0.154 0.154 0.156 0.154 0.161 30,527,827 0.1567 -1.43%
1996-10-16 0 0.700 0.700 0.710 0.700 0.730 48,194,000 34,635,760 0.7187 0.156 0.156 0.158 0.156 0.163 215,980,344 0.1604 0.00%
1996-10-15 0 0.700 0.690 0.700 0.680 0.710 25,916,824 18,110,948 0.6988 0.156 0.154 0.156 0.152 0.158 116,145,673 0.1559 1.45%
1996-10-14 0 0.690 0.680 0.690 0.670 0.690 7,055,815 4,799,965 0.6803 0.154 0.152 0.154 0.150 0.154 31,620,479 0.1518 2.99%
1996-10-11 0 0.670 0.660 0.670 0.660 0.670 1,218,000 812,060 0.6667 0.150 0.147 0.150 0.147 0.150 5,458,440 0.1488 0.00%
1996-10-10 0 0.670 0.670 0.680 0.670 0.680 3,025,408 2,046,233 0.6763 0.150 0.150 0.152 0.150 0.152 13,558,299 0.1509 -1.47%
1996-10-09 0 0.680 0.670 0.690 0.670 0.690 4,666,000 3,170,680 0.6795 0.152 0.150 0.154 0.150 0.154 20,910,576 0.1516 0.00%
1996-10-08 0 0.680 0.670 0.680 0.670 0.680 5,904,200 4,000,460 0.6776 0.152 0.150 0.152 0.150 0.152 26,459,542 0.1512 1.49%
1996-10-07 0 0.670 0.670 0.680 0.670 0.680 5,150,365 3,475,685 0.6748 0.150 0.150 0.152 0.150 0.152 23,081,247 0.1506 -1.47%
1996-10-04 0 0.680 0.670 0.680 0.670 0.700 18,705,000 12,902,390 0.6898 0.152 0.150 0.152 0.150 0.156 83,826,043 0.1539 1.49%
1996-10-03 0 0.670 0.670 0.680 0.650 0.680 9,771,301 6,527,864 0.6681 0.150 0.150 0.152 0.145 0.152 43,789,869 0.1491 3.08%
1996-10-02 0 0.650 0.640 0.650 0.630 0.650 3,156,908 2,033,352 0.6441 0.145 0.143 0.145 0.141 0.145 14,147,613 0.1437 0.00%
1996-10-01 0 0.650 0.640 0.650 0.640 0.650 1,479,421 947,352 0.6404 0.145 0.143 0.145 0.143 0.145 6,629,992 0.1429 0.00%
1996-09-30 0 0.650 0.640 0.650 0.650 0.660 2,210,039 1,440,723 0.6519 0.145 0.143 0.145 0.145 0.147 9,904,241 0.1455 0.00%
1996-09-27 0 0.650 0.640 0.660 0.650 0.660 1,040,000 677,500 0.6514 0.145 0.143 0.147 0.145 0.147 4,660,737 0.1454 0.00%
1996-09-26 0 0.650 0.650 0.660 0.650 0.670 2,058,000 1,357,800 0.6598 0.145 0.145 0.147 0.145 0.150 9,222,881 0.1472 -1.52%
1996-09-25 0 0.660 0.650 0.660 0.640 0.670 7,184,001 4,725,701 0.6578 0.147 0.145 0.147 0.143 0.150 32,194,941 0.1468 1.54%
1996-09-24 0 0.650 0.640 0.650 0.640 0.650 2,340,000 1,507,500 0.6442 0.145 0.143 0.145 0.143 0.145 10,486,658 0.1438 0.00%
1996-09-23 0 0.650 0.640 0.650 0.640 0.670 3,806,000 2,490,840 0.6545 0.145 0.143 0.145 0.143 0.150 17,056,505 0.1460 -2.99%
1996-09-20 0 0.670 0.660 0.670 0.660 0.680 1,400,000 942,520 0.6732 0.150 0.147 0.150 0.147 0.152 6,274,069 0.1502 -1.47%
1996-09-19 0 0.680 0.660 0.680 0.670 0.690 2,084,815 1,407,253 0.6750 0.152 0.147 0.152 0.150 0.154 9,343,052 0.1506 0.00%
1996-09-18 0 0.680 0.680 0.690 0.680 0.700 3,560,000 2,451,600 0.6887 0.152 0.152 0.154 0.152 0.156 15,954,061 0.1537 0.00%
1996-09-17 0 0.680 0.680 0.690 0.670 0.690 1,661,040 1,130,824 0.6808 0.152 0.152 0.154 0.150 0.154 7,443,914 0.1519 0.00%
1996-09-16 0 0.680 0.670 0.680 0.670 0.700 5,306,000 3,642,400 0.6865 0.152 0.150 0.152 0.150 0.156 23,778,722 0.1532 -1.45%
1996-09-13 0 0.690 0.680 0.690 0.680 0.690 2,861,383 1,973,871 0.6898 0.154 0.152 0.154 0.152 0.154 12,823,225 0.1539 1.47%
1996-09-12 0 0.680 0.670 0.680 0.680 0.710 16,842,000 11,561,040 0.6864 0.152 0.150 0.152 0.152 0.158 75,477,050 0.1532 -4.23%
1996-09-11 0 0.710 0.710 0.720 0.680 0.720 13,369,000 9,543,380 0.7138 0.158 0.158 0.161 0.152 0.161 59,912,877 0.1593 2.90%
1996-09-10 0 0.690 0.680 0.690 0.680 0.710 3,057,378 2,110,194 0.6902 0.154 0.152 0.154 0.152 0.158 13,701,572 0.1540 0.00%
1996-09-09 0 0.690 0.690 0.700 0.690 0.730 8,433,200 5,907,500 0.7005 0.154 0.154 0.156 0.154 0.163 37,793,199 0.1563 -4.17%
1996-09-06 0 0.720 0.720 0.730 0.650 0.730 30,690,276 21,560,179 0.7025 0.161 0.161 0.163 0.145 0.163 137,537,792 0.1568 10.77%
1996-09-05 0 0.650 0.640 0.650 0.640 0.650 2,420,000 1,572,900 0.6500 0.145 0.143 0.145 0.143 0.145 10,845,176 0.1450 0.00%
1996-09-04 0 0.650 0.640 0.650 0.640 0.660 4,836,000 3,138,440 0.6490 0.145 0.143 0.145 0.143 0.147 21,672,427 0.1448 3.17%
1996-09-03 0 0.630 0.630 0.640 0.620 0.640 7,545,000 4,800,590 0.6363 0.141 0.141 0.143 0.138 0.143 33,812,750 0.1420 0.00%
1996-09-02 0 0.630 0.620 0.630 0.630 0.630 3,154,400 1,987,248 0.6300 0.141 0.138 0.141 0.141 0.141 14,136,374 0.1406 0.00%
1996-08-30 0 0.630 0.620 0.630 0.620 0.630 1,650,000 1,037,800 0.6290 0.141 0.138 0.141 0.138 0.141 7,394,438 0.1403 -1.56%
1996-08-29 0 0.640 0.630 0.640 0.630 0.640 555,291 353,656 0.6369 0.143 0.141 0.143 0.141 0.143 2,488,524 0.1421 1.59%
1996-08-28 0 0.630 0.630 0.640 0.630 0.630 524,520 330,416 0.6299 0.141 0.141 0.143 0.141 0.141 2,350,625 0.1406 -1.56%
1996-08-27 0 0.640 0.630 0.640 0.630 0.650 2,147,040 1,374,683 0.6403 0.143 0.141 0.143 0.141 0.145 9,621,912 0.1429 -1.54%
1996-08-23 0 0.650 0.650 0.660 0.650 0.650 8,840,000 5,746,000 0.6500 0.145 0.145 0.147 0.145 0.145 39,616,264 0.1450 0.00%
1996-08-22 0 0.650 0.640 0.650 0.630 0.650 3,117,001 2,008,821 0.6445 0.145 0.143 0.145 0.141 0.145 13,968,771 0.1438 3.17%
1996-08-21 0 0.630 0.620 0.630 0.630 0.630 2,461,631 1,550,730 0.6300 0.141 0.138 0.141 0.141 0.141 11,031,745 0.1406 0.00%
1996-08-20 0 0.630 0.620 0.640 0.630 0.640 2,610,000 1,654,000 0.6337 0.141 0.138 0.143 0.141 0.143 11,696,657 0.1414 -1.56%
1996-08-19 0 0.640 0.630 0.640 0.630 0.640 2,074,277 1,316,078 0.6345 0.143 0.141 0.143 0.141 0.143 9,295,826 0.1416 0.00%
1996-08-16 0 0.640 0.630 0.640 0.630 0.650 2,399,000 1,522,590 0.6347 0.143 0.141 0.143 0.141 0.145 10,751,065 0.1416 -1.54%
1996-08-15 0 0.650 0.640 0.650 0.640 0.650 3,616,000 2,346,600 0.6489 0.145 0.143 0.145 0.143 0.145 16,205,024 0.1448 0.00%
1996-08-14 0 0.650 0.640 0.660 0.640 0.670 4,877,432 3,176,091 0.6512 0.145 0.143 0.147 0.143 0.150 21,858,104 0.1453 1.56%
1996-08-13 0 0.640 0.630 0.640 0.640 0.650 3,372,565 2,158,378 0.6400 0.143 0.141 0.143 0.143 0.145 15,114,075 0.1428 -1.54%
1996-08-12 0 0.650 0.640 0.650 0.640 0.660 1,900,000 1,233,140 0.6490 0.145 0.143 0.145 0.143 0.147 8,514,808 0.1448 0.00%
1996-08-09 0 0.650 0.650 0.660 0.640 0.660 5,981,689 3,915,227 0.6545 0.145 0.145 0.147 0.143 0.147 26,806,807 0.1461 -1.52%
1996-08-08 0 0.660 0.660 0.670 0.660 0.670 2,728,000 1,816,780 0.6660 0.147 0.147 0.150 0.147 0.150 12,225,472 0.1486 0.00%
1996-08-07 0 0.660 0.650 0.660 0.650 0.680 5,336,000 3,535,360 0.6625 0.147 0.145 0.147 0.145 0.152 23,913,166 0.1478 -2.94%
1996-08-06 0 0.680 0.670 0.680 0.670 0.680 1,170,400 790,244 0.6752 0.152 0.150 0.152 0.150 0.152 5,245,122 0.1507 1.49%
1996-08-05 0 0.670 0.670 0.680 0.670 0.690 1,316,000 888,580 0.6752 0.150 0.150 0.152 0.150 0.154 5,897,625 0.1507 -1.47%
1996-08-02 0 0.680 0.680 0.690 0.670 0.680 4,039,200 2,729,696 0.6758 0.152 0.152 0.154 0.150 0.152 18,101,585 0.1508 0.00%
1996-08-01 0 0.680 0.670 0.680 0.680 0.680 1,310,000 889,800 0.6792 0.152 0.150 0.152 0.152 0.152 5,870,736 0.1516 0.00%
1996-07-31 0 0.680 0.670 0.680 0.660 0.680 7,748,000 5,151,660 0.6649 0.152 0.150 0.152 0.147 0.152 34,722,490 0.1484 3.03%
1996-07-30 0 0.660 0.650 0.660 0.650 0.660 3,037,800 1,997,602 0.6576 0.147 0.145 0.147 0.145 0.147 13,613,833 0.1467 0.00%
1996-07-29 0 0.660 0.660 0.670 0.660 0.670 4,570,000 3,022,600 0.6614 0.147 0.147 0.150 0.147 0.150 20,480,354 0.1476 -1.49%
1996-07-26 0 0.670 0.670 0.680 0.670 0.690 7,101,720 4,826,906 0.6797 0.150 0.150 0.152 0.150 0.154 31,826,201 0.1517 -1.47%
1996-07-25 0 0.680 0.670 0.680 0.670 0.690 3,380,000 2,306,100 0.6823 0.152 0.150 0.152 0.150 0.154 15,147,395 0.1522 0.00%
1996-07-24 0 0.680 0.670 0.680 0.680 0.710 6,370,000 4,391,420 0.6894 0.152 0.150 0.152 0.152 0.158 28,547,014 0.1538 -4.23%
1996-07-23 0 0.710 0.700 0.710 0.700 0.720 10,764,000 7,659,820 0.7116 0.158 0.156 0.158 0.156 0.161 48,238,628 0.1588 1.43%
1996-07-22 0 0.700 0.700 0.710 0.700 0.720 5,939,000 4,216,200 0.7099 0.156 0.156 0.158 0.156 0.161 26,615,497 0.1584 -1.41%
1996-07-19 0 0.710 0.700 0.710 0.690 0.720 7,077,000 4,956,980 0.7004 0.158 0.156 0.158 0.154 0.161 31,715,419 0.1563 0.00%
1996-07-18 0 0.710 0.700 0.710 0.700 0.740 11,370,000 8,066,500 0.7095 0.158 0.156 0.158 0.156 0.165 50,954,403 0.1583 0.00%
1996-07-17 0 0.710 0.700 0.710 0.710 0.760 37,242,000 27,535,560 0.7394 0.158 0.156 0.158 0.158 0.170 166,899,198 0.1650 -1.39%
1996-07-16 0 0.720 0.710 0.720 0.700 0.720 13,020,815 9,312,250 0.7152 0.161 0.158 0.161 0.156 0.161 58,352,494 0.1596 -1.37%
1996-07-15 0 0.730 0.720 0.730 0.690 0.750 27,533,828 19,971,742 0.7254 0.163 0.161 0.163 0.154 0.167 123,392,240 0.1619 7.35%
1996-07-12 0 0.680 0.680 0.690 0.680 0.730 32,435,200 22,905,708 0.7062 0.152 0.152 0.154 0.152 0.163 145,357,631 0.1576 -1.45%
1996-07-11 0 0.690 0.690 0.700 0.650 0.690 10,545,280 7,104,728 0.6737 0.154 0.154 0.156 0.145 0.154 47,258,439 0.1503 6.15%
1996-07-10 0 0.650 0.650 0.660 0.650 0.670 4,646,000 3,062,200 0.6591 0.145 0.145 0.147 0.145 0.150 20,820,946 0.1471 0.00%
1996-07-09 0 0.650 0.650 0.660 0.650 0.660 2,681,000 1,756,570 0.6552 0.145 0.145 0.147 0.145 0.147 12,014,842 0.1462 1.56%
1996-07-08 0 0.640 0.640 0.650 0.630 0.650 7,160,000 4,558,500 0.6367 0.143 0.143 0.145 0.141 0.145 32,087,381 0.1421 -3.03%
1996-07-05 0 0.660 0.660 0.670 0.660 0.670 4,013,442 2,653,585 0.6612 0.147 0.147 0.150 0.147 0.150 17,986,151 0.1475 -1.49%
1996-07-04 0 0.670 0.660 0.670 0.660 0.680 7,920,000 5,283,300 0.6671 0.150 0.147 0.150 0.147 0.152 35,493,305 0.1489 0.00%
1996-07-03 0 0.670 0.670 0.680 0.670 0.680 6,710,000 4,510,060 0.6721 0.150 0.150 0.152 0.150 0.152 30,070,716 0.1500 -1.47%
1996-07-02 0 0.680 0.670 0.680 0.660 0.690 14,396,840 9,776,281 0.6791 0.152 0.150 0.152 0.147 0.154 64,519,120 0.1515 3.03%
1996-07-01 0 0.660 0.660 0.670 0.660 0.670 4,182,000 2,798,040 0.6691 0.147 0.147 0.150 0.147 0.150 18,741,540 0.1493 -1.49%
1996-06-28 0 0.670 0.670 0.680 0.670 0.680 10,309,400 6,943,216 0.6735 0.150 0.150 0.152 0.150 0.152 46,201,348 0.1503 0.00%
1996-06-27 0 0.670 0.670 0.680 0.670 0.690 14,155,560 9,582,562 0.6769 0.150 0.150 0.152 0.150 0.154 63,437,829 0.1511 -2.90%
1996-06-26 0 0.690 0.680 0.690 0.660 0.720 65,063,178 45,144,518 0.6939 0.154 0.152 0.154 0.147 0.161 291,579,192 0.1548 2.99%
1996-06-25 0 0.670 0.660 0.670 0.610 0.670 39,989,791 25,986,718 0.6498 0.150 0.147 0.150 0.136 0.150 179,213,363 0.1450 8.06%
1996-06-24 0 0.620 0.610 0.620 0.600 0.620 3,820,000 2,329,220 0.6097 0.138 0.136 0.138 0.134 0.138 17,119,245 0.1361 1.64%
1996-06-21 0 0.610 0.600 0.610 0.600 0.610 2,714,000 1,655,500 0.6100 0.136 0.134 0.136 0.134 0.136 12,162,731 0.1361 0.00%
1996-06-19 0 0.610 0.600 0.610 0.600 0.610 3,132,000 1,886,600 0.6024 0.136 0.134 0.136 0.134 0.136 14,035,989 0.1344 0.00%
1996-06-18 0 0.610 0.610 0.620 0.610 0.630 5,484,000 3,384,480 0.6172 0.136 0.136 0.138 0.136 0.141 24,576,425 0.1377 -1.61%
1996-06-14 0 0.620 0.610 0.620 0.610 0.630 14,076,000 8,785,180 0.6241 0.138 0.136 0.138 0.136 0.141 63,081,282 0.1393 3.33%
1996-06-13 0 0.600 0.600 0.610 0.600 0.610 5,466,000 3,307,400 0.6051 0.134 0.134 0.136 0.134 0.136 24,495,758 0.1350 1.69%
1996-06-12 0 0.590 0.590 0.600 0.590 0.600 2,512,000 1,499,200 0.5968 0.132 0.132 0.134 0.132 0.134 11,257,472 0.1332 -1.67%
1996-06-11 0 0.600 0.590 0.600 0.600 0.620 5,050,000 3,065,360 0.6070 0.134 0.132 0.134 0.134 0.138 22,631,463 0.1354 -3.23%
1996-06-10 0 0.620 0.610 0.620 0.620 0.630 4,530,000 2,821,600 0.6229 0.138 0.136 0.138 0.138 0.141 20,301,095 0.1390 0.00%
1996-06-07 0 0.620 0.620 0.630 0.610 0.630 7,782,000 4,862,440 0.6248 0.138 0.138 0.141 0.136 0.141 34,874,861 0.1394 0.00%
1996-06-06 0 0.620 0.610 0.630 0.620 0.630 8,764,000 5,477,400 0.6250 0.138 0.136 0.141 0.138 0.141 39,275,672 0.1395 0.00%
1996-06-05 0 0.620 0.620 0.630 0.620 0.640 23,418,000 14,673,140 0.6266 0.138 0.138 0.141 0.138 0.143 104,947,248 0.1398 1.64%
1996-06-04 0 0.610 0.610 0.620 0.600 0.650 41,756,155 25,994,411 0.6225 0.136 0.136 0.138 0.134 0.145 187,129,284 0.1389 3.39%
1996-06-03 0 0.590 0.590 0.600 0.580 0.590 17,124,200 10,059,768 0.5875 0.132 0.132 0.134 0.129 0.132 76,741,723 0.1311 1.72%
1996-05-31 0 0.580 0.580 0.590 0.580 0.600 7,310,000 4,327,460 0.5920 0.129 0.129 0.132 0.129 0.134 32,759,603 0.1321 0.00%
1996-05-30 0 0.580 0.580 0.590 0.580 0.610 21,014,000 12,530,900 0.5963 0.129 0.129 0.132 0.129 0.136 94,173,776 0.1331 -4.92%
1996-05-29 0 0.610 0.600 0.610 0.570 0.610 52,966,656 31,811,513 0.6006 0.136 0.134 0.136 0.127 0.136 237,368,896 0.1340 7.02%
1996-05-28 0 0.570 0.570 0.580 0.570 0.570 4,876,750 2,779,695 0.5700 0.127 0.127 0.129 0.127 0.127 21,855,047 0.1272 1.79%
1996-05-27 0 0.560 0.560 0.570 0.560 0.570 2,036,520 1,156,200 0.5677 0.125 0.125 0.127 0.125 0.127 9,126,619 0.1267 -1.75%
1996-05-24 0 0.570 0.560 0.570 0.570 0.570 1,832,120 1,044,181 0.5699 0.127 0.125 0.127 0.127 0.127 8,210,605 0.1272 0.00%
1996-05-23 0 0.570 0.560 0.570 0.560 0.570 6,436,000 3,660,620 0.5688 0.127 0.125 0.127 0.125 0.127 28,842,791 0.1269 0.00%
1996-05-22 0 0.570 0.560 0.570 0.560 0.570 4,022,000 2,264,940 0.5631 0.127 0.125 0.127 0.125 0.127 18,024,504 0.1257 0.00%
1996-05-21 0 0.570 0.560 0.570 0.560 0.580 4,744,200 2,704,082 0.5700 0.127 0.125 0.127 0.125 0.129 21,261,027 0.1272 0.00%
1996-05-20 0 0.570 0.560 0.570 0.560 0.580 3,046,200 1,722,600 0.5655 0.127 0.125 0.127 0.125 0.129 13,651,478 0.1262 0.00%
1996-05-17 0 0.570 0.560 0.570 0.560 0.580 15,456,600 8,873,360 0.5741 0.127 0.125 0.127 0.125 0.129 69,268,411 0.1281 1.79%
1996-05-16 0 0.560 0.550 0.560 0.550 0.560 2,419,380 1,352,890 0.5592 0.125 0.123 0.125 0.123 0.125 10,842,398 0.1248 1.82%
1996-05-15 0 0.550 0.550 0.560 0.550 0.560 4,101,675 2,272,138 0.5540 0.123 0.123 0.125 0.123 0.125 18,381,566 0.1236 1.85%
1996-05-14 0 0.540 0.540 0.550 0.540 0.550 3,600,000 1,974,800 0.5486 0.120 0.120 0.123 0.120 0.123 16,133,320 0.1224 0.00%
1996-05-13 0 0.540 0.530 0.540 0.540 0.550 2,260,000 1,234,900 0.5464 0.120 0.118 0.120 0.120 0.123 10,128,140 0.1219 0.00%
1996-05-10 0 0.540 0.540 0.550 0.540 0.550 3,252,362 1,770,961 0.5445 0.120 0.120 0.123 0.120 0.123 14,575,388 0.1215 -1.82%
1996-05-09 0 0.550 0.540 0.550 0.550 0.570 8,973,630 5,001,064 0.5573 0.123 0.120 0.123 0.123 0.127 40,215,124 0.1244 0.00%
1996-05-08 0 0.550 0.540 0.550 0.540 0.560 7,080,000 3,901,600 0.5511 0.123 0.120 0.123 0.120 0.125 31,728,863 0.1230 -1.79%
1996-05-07 0 0.560 0.560 0.570 0.520 0.570 27,063,445 15,093,344 0.5577 0.125 0.125 0.127 0.116 0.127 121,284,229 0.1244 7.69%
1996-05-06 0 0.520 0.520 0.530 0.510 0.520 3,310,000 1,719,000 0.5193 0.116 0.116 0.118 0.114 0.116 14,833,692 0.1159 0.00%
1996-05-03 0 0.520 0.510 0.520 0.500 0.520 5,370,000 2,787,800 0.5191 0.116 0.114 0.116 0.112 0.116 24,065,536 0.1158 0.00%
1996-05-02 0 0.520 0.510 0.520 0.500 0.530 3,447,000 1,774,110 0.5147 0.116 0.114 0.116 0.112 0.118 15,447,654 0.1148 4.00%
1996-05-01 0 0.500 0.500 0.510 0.500 0.510 2,070,000 1,052,800 0.5086 0.112 0.112 0.114 0.112 0.114 9,276,659 0.1135 -1.96%
1996-04-30 0 0.510 0.500 0.520 0.500 0.510 2,644,000 1,335,900 0.5053 0.114 0.112 0.116 0.112 0.114 11,849,027 0.1127 2.00%
1996-04-29 0 0.500 0.500 0.510 0.495 0.510 6,116,191 3,074,096 0.5026 0.112 0.112 0.114 0.110 0.114 27,409,575 0.1122 -3.85%
1996-04-26 0 0.520 0.510 0.520 0.500 0.530 13,744,000 7,046,840 0.5127 0.116 0.114 0.116 0.112 0.118 61,593,432 0.1144 -1.89%
1996-04-25 0 0.530 0.530 0.540 0.530 0.530 1,534,000 813,020 0.5300 0.118 0.118 0.120 0.118 0.118 6,874,587 0.1183 0.00%
1996-04-24 0 0.530 0.530 0.540 0.530 0.530 1,220,000 646,600 0.5300 0.118 0.118 0.120 0.118 0.118 5,467,403 0.1183 0.00%
1996-04-23 0 0.530 0.530 0.540 0.530 0.540 2,578,000 1,367,440 0.5304 0.118 0.118 0.120 0.118 0.120 11,553,250 0.1184 -1.85%
1996-04-22 0 0.540 0.530 0.540 0.530 0.550 5,874,000 3,141,840 0.5349 0.120 0.118 0.120 0.118 0.123 26,324,201 0.1194 1.89%
1996-04-19 0 0.530 0.530 0.540 0.530 0.540 791,008 423,394 0.5353 0.118 0.118 0.120 0.118 0.120 3,544,885 0.1194 -1.85%
1996-04-18 0 0.540 0.530 0.540 0.530 0.540 942,600 504,648 0.5354 0.120 0.118 0.120 0.118 0.120 4,224,241 0.1195 1.89%
1996-04-17 0 0.530 0.530 0.540 0.530 0.540 1,124,000 606,100 0.5392 0.118 0.118 0.120 0.118 0.120 5,037,181 0.1203 -1.85%
1996-04-16 0 0.540 0.530 0.550 0.530 0.550 2,404,216 1,307,144 0.5437 0.120 0.118 0.123 0.118 0.123 10,774,441 0.1213 0.00%
1996-04-15 0 0.540 0.540 0.550 0.540 0.540 1,150,000 621,500 0.5404 0.120 0.120 0.123 0.120 0.120 5,153,700 0.1206 0.00%
1996-04-12 0 0.540 0.530 0.540 0.530 0.540 900,000 478,400 0.5316 0.120 0.118 0.120 0.118 0.120 4,033,330 0.1186 0.00%
1996-04-11 0 0.540 0.530 0.540 0.530 0.540 2,601,000 1,391,580 0.5350 0.120 0.118 0.120 0.118 0.120 11,656,324 0.1194 -1.82%
1996-04-10 0 0.550 0.540 0.550 0.540 0.550 1,796,000 973,440 0.5420 0.123 0.120 0.123 0.120 0.123 8,048,734 0.1209 0.00%
1996-04-09 0 0.550 0.540 0.550 0.530 0.550 2,872,000 1,549,680 0.5396 0.123 0.120 0.123 0.118 0.123 12,870,804 0.1204 0.00%
1996-04-03 0 0.550 0.540 0.550 0.540 0.550 1,670,077 912,198 0.5462 0.123 0.120 0.123 0.120 0.123 7,484,413 0.1219 -1.79%
1996-04-02 0 0.560 0.550 0.560 0.540 0.560 1,552,012 851,388 0.5486 0.125 0.123 0.125 0.120 0.125 6,955,307 0.1224 3.70%
1996-04-01 0 0.540 0.530 0.540 0.530 0.540 3,338,000 1,798,440 0.5388 0.120 0.118 0.120 0.118 0.120 14,959,173 0.1202 -1.82%
1996-03-29 0 0.550 0.540 0.550 0.540 0.550 1,320,000 719,300 0.5449 0.123 0.120 0.123 0.120 0.123 5,915,551 0.1216 1.85%
1996-03-28 0 0.540 0.540 0.560 0.540 0.550 2,680,000 1,469,920 0.5485 0.120 0.120 0.125 0.120 0.123 12,010,361 0.1224 -1.82%
1996-03-27 0 0.550 0.550 0.560 0.550 0.560 1,400,000 776,300 0.5545 0.123 0.123 0.125 0.123 0.125 6,274,069 0.1237 0.00%
1996-03-26 0 0.550 0.540 0.560 0.550 0.570 2,880,000 1,601,700 0.5561 0.123 0.120 0.125 0.123 0.127 12,906,656 0.1241 -1.79%
1996-03-25 0 0.560 0.560 0.570 0.560 0.570 3,317,000 1,889,170 0.5695 0.125 0.125 0.127 0.125 0.127 14,865,062 0.1271 -1.75%
1996-03-22 0 0.570 0.560 0.570 0.560 0.600 3,380,912 1,924,056 0.5691 0.127 0.125 0.127 0.125 0.134 15,151,482 0.1270 -1.72%
1996-03-21 0 0.580 0.570 0.580 0.560 0.580 6,926,000 3,978,920 0.5745 0.129 0.127 0.129 0.125 0.129 31,038,716 0.1282 1.75%
1996-03-20 0 0.570 0.560 0.570 0.540 0.580 7,796,000 4,370,420 0.5606 0.127 0.125 0.127 0.120 0.129 34,937,601 0.1251 3.64%
1996-03-19 0 0.550 0.550 0.560 0.550 0.560 5,776,000 3,178,800 0.5503 0.123 0.123 0.125 0.123 0.125 25,885,016 0.1228 1.85%
1996-03-18 0 0.540 0.530 0.540 0.540 0.550 2,714,155 1,475,096 0.5435 0.120 0.118 0.120 0.120 0.123 12,163,426 0.1213 0.00%
1996-03-15 0 0.540 0.530 0.550 0.530 0.550 9,584,000 5,228,960 0.5456 0.120 0.118 0.123 0.118 0.123 42,950,484 0.1217 1.89%
1996-03-14 0 0.530 0.530 0.540 0.520 0.540 7,757,000 4,084,690 0.5266 0.118 0.118 0.120 0.116 0.120 34,762,824 0.1175 3.92%
1996-03-13 0 0.510 0.510 0.520 0.510 0.530 5,400,000 2,804,200 0.5193 0.114 0.114 0.116 0.114 0.118 24,199,980 0.1159 -3.77%
1996-03-12 0 0.530 0.530 0.540 0.530 0.550 12,850,000 6,861,200 0.5339 0.118 0.118 0.120 0.118 0.123 57,586,990 0.1191 3.92%
1996-03-11 0 0.510 0.510 0.520 0.495 0.550 34,241,600 17,820,752 0.5204 0.114 0.114 0.116 0.110 0.123 153,452,972 0.1161 -15.00%
1996-03-08 0 0.600 0.590 0.600 0.600 0.620 9,416,000 5,714,740 0.6069 0.134 0.132 0.134 0.134 0.138 42,197,596 0.1354 -1.64%
1996-03-07 0 0.610 0.600 0.610 0.600 0.630 24,786,520 15,329,811 0.6185 0.136 0.134 0.136 0.134 0.141 111,080,241 0.1380 -1.61%
1996-03-06 0 0.620 0.610 0.620 0.610 0.640 33,128,520 20,593,542 0.6216 0.138 0.136 0.138 0.136 0.143 148,464,729 0.1387 1.64%
1996-03-05 0 0.610 0.610 0.620 0.590 0.630 37,746,973 23,090,155 0.6117 0.136 0.136 0.138 0.132 0.141 169,162,224 0.1365 3.39%
1996-03-04 0 0.590 0.580 0.590 0.580 0.600 21,144,904 12,627,697 0.5972 0.132 0.129 0.132 0.129 0.134 94,760,419 0.1333 1.72%
1996-03-01 0 0.580 0.570 0.590 0.570 0.590 6,668,000 3,840,960 0.5760 0.129 0.127 0.132 0.127 0.132 29,882,494 0.1285 1.75%
1996-02-29 0 0.570 0.560 0.570 0.560 0.580 3,681,000 2,099,910 0.5705 0.127 0.125 0.127 0.125 0.129 16,496,320 0.1273 -1.72%
1996-02-28 0 0.580 0.580 0.590 0.560 0.590 7,217,000 4,155,340 0.5758 0.129 0.129 0.132 0.125 0.132 32,342,826 0.1285 3.57%
1996-02-27 0 0.560 0.560 0.570 0.560 0.570 2,037,000 1,149,060 0.5641 0.125 0.125 0.127 0.125 0.127 9,128,770 0.1259 0.00%
1996-02-26 0 0.560 0.550 0.560 0.550 0.560 1,824,312 1,021,196 0.5598 0.125 0.123 0.125 0.123 0.125 8,175,614 0.1249 -1.75%
1996-02-23 0 0.570 0.560 0.570 0.560 0.570 2,741,125 1,542,923 0.5629 0.127 0.125 0.127 0.125 0.127 12,284,291 0.1256 1.79%
1996-02-22 0 0.560 0.550 0.560 0.560 0.570 1,501,262 848,431 0.5651 0.125 0.123 0.125 0.125 0.127 6,727,872 0.1261 -3.45%
1996-02-16 0 0.580 0.580 0.590 0.570 0.600 8,806,600 5,118,020 0.5812 0.129 0.129 0.132 0.127 0.134 39,466,583 0.1297 1.75%
1996-02-15 0 0.570 0.560 0.570 0.570 0.570 3,950,000 2,251,500 0.5700 0.127 0.125 0.127 0.127 0.127 17,701,838 0.1272 1.79%
1996-02-14 0 0.560 0.560 0.570 0.560 0.570 2,350,000 1,326,100 0.5643 0.125 0.125 0.127 0.125 0.127 10,531,473 0.1259 1.82%
1996-02-13 0 0.550 0.550 0.560 0.550 0.570 11,534,400 6,486,220 0.5623 0.123 0.123 0.125 0.123 0.127 51,691,158 0.1255 0.00%
1996-02-12 0 0.550 0.550 0.560 0.550 0.570 3,738,400 2,090,300 0.5591 0.123 0.123 0.125 0.123 0.127 16,753,557 0.1248 -1.79%
1996-02-09 0 0.560 0.560 0.570 0.560 0.580 7,433,391 4,233,349 0.5695 0.125 0.125 0.127 0.125 0.129 33,312,577 0.1271 -1.75%
1996-02-08 0 0.570 0.570 0.580 0.570 0.590 2,058,000 1,187,380 0.5770 0.127 0.127 0.129 0.127 0.132 9,222,881 0.1287 -1.72%
1996-02-07 0 0.580 0.580 0.590 0.580 0.590 5,244,000 3,084,460 0.5882 0.129 0.129 0.132 0.129 0.132 23,500,870 0.1312 0.00%
1996-02-06 0 0.580 0.580 0.590 0.580 0.600 11,889,542 6,989,214 0.5878 0.129 0.129 0.132 0.129 0.134 53,282,719 0.1312 -3.33%
1996-02-05 0 0.600 0.600 0.610 0.590 0.610 15,431,408 9,259,246 0.6000 0.134 0.134 0.136 0.132 0.136 69,155,513 0.1339 -1.64%
1996-02-02 0 0.610 0.600 0.610 0.580 0.610 15,830,000 9,420,620 0.5951 0.136 0.134 0.136 0.129 0.136 70,941,794 0.1328 5.17%
1996-02-01 0 0.580 0.580 0.590 0.570 0.590 3,632,000 2,106,160 0.5799 0.129 0.129 0.132 0.127 0.132 16,276,728 0.1294 -1.69%
1996-01-31 0 0.590 0.580 0.590 0.580 0.600 5,933,440 3,524,309 0.5940 0.132 0.129 0.132 0.129 0.134 26,590,580 0.1325 -1.67%
1996-01-30 0 0.600 0.590 0.600 0.580 0.600 5,762,000 3,368,560 0.5846 0.134 0.132 0.134 0.129 0.134 25,822,275 0.1305 3.45%
1996-01-29 0 0.580 0.570 0.580 0.570 0.580 3,299,424 1,910,900 0.5792 0.129 0.127 0.129 0.127 0.129 14,786,296 0.1292 0.00%
1996-01-26 0 0.580 0.570 0.580 0.570 0.590 3,890,000 2,266,100 0.5825 0.129 0.127 0.129 0.127 0.132 17,432,949 0.1300 -1.69%
1996-01-25 0 0.590 0.580 0.590 0.580 0.600 10,295,252 6,089,291 0.5915 0.132 0.129 0.132 0.129 0.134 46,137,944 0.1320 0.00%
1996-01-24 0 0.590 0.580 0.590 0.580 0.610 12,190,232 7,246,125 0.5944 0.132 0.129 0.132 0.129 0.136 54,630,255 0.1326 -4.84%
1996-01-23 0 0.620 0.610 0.620 0.600 0.630 27,920,000 17,193,740 0.6158 0.138 0.136 0.138 0.134 0.141 125,122,862 0.1374 3.33%
1996-01-22 0 0.600 0.600 0.610 0.600 0.620 32,221,252 19,526,698 0.6060 0.134 0.134 0.136 0.134 0.138 144,398,827 0.1352 3.45%
1996-01-19 0 0.580 0.570 0.580 0.560 0.590 7,602,000 4,380,900 0.5763 0.129 0.127 0.129 0.125 0.132 34,068,195 0.1286 1.75%
1996-01-18 0 0.570 0.560 0.570 0.560 0.590 10,958,000 6,377,660 0.5820 0.127 0.125 0.127 0.125 0.132 49,108,034 0.1299 0.00%
1996-01-17 0 0.570 0.560 0.570 0.560 0.600 9,804,000 5,779,900 0.5895 0.127 0.125 0.127 0.125 0.134 43,936,409 0.1316 -5.00%
1996-01-16 0 0.600 0.600 0.610 0.590 0.610 25,991,752 15,597,109 0.6001 0.134 0.134 0.136 0.132 0.136 116,481,461 0.1339 -1.64%
1996-01-15 0 0.610 0.600 0.610 0.570 0.610 52,315,440 30,669,970 0.5863 0.136 0.134 0.136 0.127 0.136 234,450,486 0.1308 8.93%
1996-01-12 0 0.560 0.550 0.560 0.530 0.570 28,868,320 16,031,820 0.5553 0.125 0.123 0.125 0.118 0.127 129,372,737 0.1239 5.66%
1996-01-11 0 0.530 0.520 0.530 0.510 0.530 2,580,000 1,340,400 0.5195 0.118 0.116 0.118 0.114 0.118 11,562,213 0.1159 1.92%
1996-01-10 0 0.520 0.520 0.530 0.520 0.520 1,480,000 769,600 0.5200 0.116 0.116 0.118 0.116 0.116 6,632,587 0.1160 -1.89%
1996-01-09 0 0.530 0.520 0.530 0.520 0.540 1,872,000 997,360 0.5328 0.118 0.116 0.118 0.116 0.120 8,389,327 0.1189 0.00%
1996-01-08 0 0.530 0.530 0.540 0.530 0.540 3,041,319 1,640,753 0.5395 0.118 0.118 0.120 0.118 0.120 13,629,604 0.1204 -1.85%
1996-01-05 0 0.540 0.530 0.540 0.520 0.550 4,246,000 2,256,060 0.5313 0.120 0.118 0.120 0.116 0.123 19,028,355 0.1186 3.85%
1996-01-04 0 0.520 0.520 0.540 0.520 0.550 4,872,000 2,633,640 0.5406 0.116 0.116 0.120 0.116 0.123 21,833,760 0.1206 -1.89%
1996-01-03 0 0.530 0.530 0.540 0.500 0.540 6,543,440 3,391,828 0.5184 0.118 0.118 0.120 0.112 0.120 29,324,281 0.1157 3.92%
1996-01-02 0 0.510 0.500 0.510 0.500 0.510 2,310,000 1,166,000 0.5048 0.114 0.112 0.114 0.112 0.114 10,352,214 0.1126 2.00%
1995-12-29 0 0.500 0.495 0.510 0.495 0.500 2,060,000 1,029,750 0.4999 0.112 0.110 0.114 0.110 0.112 9,231,844 0.1115 0.00%
1995-12-28 0 0.500 0.500 0.510 0.500 0.500 448,000 224,000 0.5000 0.112 0.112 0.114 0.112 0.112 2,007,702 0.1116 0.00%
1995-12-27 0 0.500 0.500 0.510 0.500 0.510 670,000 336,000 0.5015 0.112 0.112 0.114 0.112 0.114 3,002,590 0.1119 0.00%
1995-12-22 0 0.500 0.500 0.510 0.500 0.500 940,000 470,000 0.5000 0.112 0.112 0.114 0.112 0.112 4,212,589 0.1116 1.01%
1995-12-21 0 0.495 0.500 0.510 0.495 0.500 614,000 306,300 0.4989 0.110 0.112 0.114 0.110 0.112 2,751,627 0.1113 -1.00%
1995-12-20 0 0.500 0.500 0.510 0.500 0.510 1,144,069 577,835 0.5051 0.112 0.112 0.114 0.112 0.114 5,127,120 0.1127 2.04%
1995-12-19 0 0.490 0.490 0.500 0.490 0.500 380,000 188,100 0.4950 0.109 0.109 0.112 0.109 0.112 1,702,962 0.1105 -2.00%
1995-12-18 0 0.500 0.500 0.510 0.495 0.500 760,000 378,800 0.4984 0.112 0.112 0.114 0.110 0.112 3,405,923 0.1112 0.00%
1995-12-15 0 0.500 0.500 0.510 0.495 0.500 949,040 474,389 0.4999 0.112 0.112 0.114 0.110 0.112 4,253,102 0.1115 0.00%
1995-12-14 0 0.500 0.495 0.510 0.500 0.500 1,764,722 882,339 0.5000 0.112 0.110 0.114 0.112 0.112 7,908,563 0.1116 0.00%
1995-12-13 0 0.500 0.500 0.510 0.500 0.520 1,285,523 656,916 0.5110 0.112 0.112 0.114 0.112 0.116 5,761,043 0.1140 -3.85%
1995-12-12 0 0.520 0.510 0.520 0.520 0.520 641,320 333,420 0.5199 0.116 0.114 0.116 0.116 0.116 2,874,061 0.1160 1.96%
1995-12-11 0 0.510 0.510 0.520 0.510 0.520 771,000 393,670 0.5106 0.114 0.114 0.116 0.114 0.116 3,455,219 0.1139 -3.77%
1995-12-08 0 0.530 0.510 0.530 0.520 0.530 582,000 303,640 0.5217 0.118 0.114 0.118 0.116 0.118 2,608,220 0.1164 1.92%
1995-12-07 0 0.520 0.520 0.530 0.520 0.530 1,054,944 548,824 0.5202 0.116 0.116 0.118 0.116 0.118 4,727,708 0.1161 0.00%
1995-12-06 0 0.520 0.520 0.530 0.520 0.530 997,752 528,038 0.5292 0.116 0.116 0.118 0.116 0.118 4,471,403 0.1181 -3.70%
1995-12-05 0 0.540 0.520 0.540 0.520 0.540 3,302,599 1,750,908 0.5302 0.120 0.116 0.120 0.116 0.120 14,800,524 0.1183 0.00%
1995-12-04 0 0.540 0.530 0.540 0.530 0.540 2,734,000 1,464,480 0.5357 0.120 0.118 0.120 0.118 0.120 12,252,360 0.1195 0.00%
1995-12-01 0 0.540 0.530 0.540 0.530 0.550 3,366,000 1,810,360 0.5378 0.120 0.118 0.120 0.118 0.123 15,084,654 0.1200 0.00%
1995-11-30 0 0.540 0.540 0.550 0.520 0.540 3,672,155 1,955,980 0.5327 0.120 0.120 0.123 0.116 0.120 16,456,681 0.1189 1.89%
1995-11-29 0 0.530 0.520 0.540 0.530 0.530 1,833,520 971,690 0.5300 0.118 0.116 0.120 0.118 0.118 8,216,879 0.1183 0.00%
1995-11-28 0 0.530 0.520 0.530 0.520 0.540 4,330,249 2,289,597 0.5287 0.118 0.116 0.118 0.116 0.120 19,405,915 0.1180 1.92%
1995-11-27 0 0.520 0.520 0.530 0.520 0.520 1,264,000 657,280 0.5200 0.116 0.116 0.118 0.116 0.116 5,664,588 0.1160 0.00%
1995-11-24 0 0.520 0.510 0.520 0.510 0.530 1,310,000 680,300 0.5193 0.116 0.114 0.116 0.114 0.118 5,870,736 0.1159 0.00%
1995-11-23 0 0.520 0.510 0.520 0.510 0.520 898,000 463,180 0.5158 0.116 0.114 0.116 0.114 0.116 4,024,367 0.1151 0.00%
1995-11-22 0 0.520 0.520 0.530 0.500 0.530 2,362,080 1,227,178 0.5195 0.116 0.116 0.118 0.112 0.118 10,585,609 0.1159 4.00%
1995-11-21 0 0.500 0.500 0.510 0.500 0.500 1,380,000 690,000 0.5000 0.112 0.112 0.114 0.112 0.112 6,184,439 0.1116 0.00%
1995-11-20 0 0.500 0.500 0.510 0.490 0.510 1,310,000 651,100 0.4970 0.112 0.112 0.114 0.109 0.114 5,870,736 0.1109 -1.96%
1995-11-17 0 0.510 0.510 0.520 0.495 0.510 1,574,060 794,678 0.5049 0.114 0.114 0.116 0.110 0.114 7,054,115 0.1127 2.00%
1995-11-16 0 0.500 0.500 0.510 0.500 0.530 4,724,524 2,408,616 0.5098 0.112 0.112 0.114 0.112 0.118 21,172,850 0.1138 -5.66%
1995-11-15 0 0.530 0.520 0.540 0.520 0.530 1,546,550 819,539 0.5299 0.118 0.116 0.120 0.116 0.118 6,930,830 0.1182 0.00%
1995-11-14 0 0.530 0.520 0.530 0.520 0.530 1,800,986 953,973 0.5297 0.118 0.116 0.118 0.116 0.118 8,071,079 0.1182 -1.85%
1995-11-13 0 0.540 0.530 0.540 0.530 0.540 1,830,000 986,000 0.5388 0.120 0.118 0.120 0.118 0.120 8,201,104 0.1202 0.00%
1995-11-10 0 0.540 0.530 0.540 0.530 0.550 7,087,000 3,826,860 0.5400 0.120 0.118 0.120 0.118 0.123 31,760,234 0.1205 1.89%
1995-11-09 0 0.530 0.530 0.540 0.530 0.540 2,148,000 1,148,520 0.5347 0.118 0.118 0.120 0.118 0.120 9,626,214 0.1193 0.00%
1995-11-08 0 0.530 0.530 0.540 0.530 0.540 1,279,097 687,567 0.5375 0.118 0.118 0.120 0.118 0.120 5,732,245 0.1199 -1.85%
1995-11-07 0 0.540 0.540 0.550 0.540 0.550 450,000 244,100 0.5424 0.120 0.120 0.123 0.120 0.123 2,016,665 0.1210 0.00%
1995-11-06 0 0.540 0.540 0.550 0.540 0.550 1,040,000 571,900 0.5499 0.120 0.120 0.123 0.120 0.123 4,660,737 0.1227 -3.57%
1995-11-03 0 0.560 0.550 0.560 0.550 0.560 1,573,600 872,620 0.5545 0.125 0.123 0.125 0.123 0.125 7,052,054 0.1237 -1.75%
1995-11-02 0 0.570 0.550 0.570 0.550 0.570 760,000 424,900 0.5591 0.127 0.123 0.127 0.123 0.127 3,405,923 0.1248 1.79%
1995-10-31 0 0.560 0.550 0.560 0.550 0.560 874,000 480,800 0.5501 0.125 0.123 0.125 0.123 0.125 3,916,812 0.1228 0.00%
1995-10-30 0 0.560 0.550 0.560 0.560 0.560 2,021,592 1,131,996 0.5600 0.125 0.123 0.125 0.125 0.125 9,059,720 0.1249 0.00%
1995-10-27 0 0.560 0.550 0.560 0.550 0.560 586,000 326,700 0.5575 0.125 0.123 0.125 0.123 0.125 2,626,146 0.1244 1.82%
1995-10-26 0 0.550 0.550 0.560 0.550 0.560 1,930,000 1,075,100 0.5570 0.123 0.123 0.125 0.123 0.125 8,649,252 0.1243 -3.51%
1995-10-25 0 0.570 0.560 0.570 0.560 0.570 3,464,621 1,923,671 0.5552 0.127 0.125 0.127 0.125 0.127 15,526,622 0.1239 0.00%
1995-10-24 0 0.570 0.560 0.570 0.570 0.570 950,000 541,500 0.5700 0.127 0.125 0.127 0.127 0.127 4,257,404 0.1272 0.00%
1995-10-23 0 0.570 0.570 0.580 0.560 0.580 1,677,689 963,725 0.5744 0.127 0.127 0.129 0.125 0.129 7,518,526 0.1282 0.00%
1995-10-20 0 0.570 0.560 0.570 0.570 0.600 1,936,000 1,115,660 0.5763 0.127 0.125 0.127 0.127 0.134 8,676,141 0.1286 -1.72%
1995-10-19 0 0.580 0.580 0.590 0.580 0.610 2,539,063 1,502,997 0.5919 0.129 0.129 0.132 0.129 0.136 11,378,755 0.1321 -3.33%
1995-10-18 0 0.600 0.590 0.600 0.590 0.640 6,470,709 3,949,752 0.6104 0.134 0.132 0.134 0.132 0.143 28,998,339 0.1362 -1.64%
1995-10-17 0 0.610 0.610 0.620 0.590 0.630 28,567,262 17,561,796 0.6148 0.136 0.136 0.138 0.132 0.141 128,023,552 0.1372 1.67%
1995-10-16 0 0.600 0.590 0.600 0.550 0.610 27,885,956 16,257,366 0.5830 0.134 0.132 0.134 0.123 0.136 124,970,294 0.1301 7.14%
1995-10-13 0 0.560 0.550 0.560 0.530 0.560 2,926,000 1,592,760 0.5443 0.125 0.123 0.125 0.118 0.125 13,112,804 0.1215 5.66%
1995-10-12 0 0.530 0.530 0.540 0.530 0.540 1,190,000 631,700 0.5308 0.118 0.118 0.120 0.118 0.120 5,332,959 0.1185 0.00%
1995-10-11 0 0.530 0.520 0.530 0.530 0.540 2,293,000 1,218,620 0.5315 0.118 0.116 0.118 0.118 0.120 10,276,029 0.1186 -1.85%
1995-10-10 0 0.540 0.530 0.540 0.530 0.540 1,386,535 741,937 0.5351 0.120 0.118 0.120 0.118 0.120 6,213,726 0.1194 -1.82%
1995-10-09 0 0.550 0.540 0.550 0.550 0.550 511,631 281,283 0.5498 0.123 0.120 0.123 0.123 0.123 2,292,863 0.1227 -1.79%
1995-10-06 0 0.560 0.550 0.560 0.540 0.560 5,728,000 3,135,810 0.5475 0.125 0.123 0.125 0.120 0.125 25,669,905 0.1222 1.82%
1995-10-05 0 0.550 0.540 0.560 0.540 0.550 7,924,970 4,333,066 0.5468 0.123 0.120 0.125 0.120 0.123 35,515,578 0.1220 0.00%
1995-10-04 0 0.550 0.540 0.550 0.530 0.550 4,446,000 2,405,040 0.5409 0.123 0.120 0.123 0.118 0.123 19,924,651 0.1207 3.77%
1995-10-03 0 0.530 0.530 0.540 0.530 0.540 592,000 315,260 0.5325 0.118 0.118 0.120 0.118 0.120 2,653,035 0.1188 -1.85%
1995-10-02 0 0.540 0.540 0.550 0.540 0.540 1,050,000 567,000 0.5400 0.120 0.120 0.123 0.120 0.120 4,705,552 0.1205 0.00%
1995-09-29 0 0.540 0.540 0.550 0.540 0.550 887,600 484,344 0.5457 0.120 0.120 0.123 0.120 0.123 3,977,760 0.1218 -3.57%
1995-09-28 0 0.560 0.550 0.560 0.550 0.560 452,904 249,092 0.5500 0.125 0.123 0.125 0.123 0.125 2,029,679 0.1227 1.82%
1995-09-27 0 0.550 0.550 0.560 0.550 0.580 1,548,000 880,640 0.5689 0.123 0.123 0.125 0.123 0.129 6,937,328 0.1269 -1.79%
1995-09-26 0 0.560 0.560 0.570 0.560 0.570 1,280,000 719,100 0.5618 0.125 0.125 0.127 0.125 0.127 5,736,292 0.1254 0.00%
1995-09-25 0 0.560 0.560 0.570 0.520 0.570 10,304,000 5,633,280 0.5467 0.125 0.125 0.127 0.116 0.127 46,177,148 0.1220 0.00%
1995-09-22 0 0.560 0.560 0.570 0.560 0.570 1,750,000 980,400 0.5602 0.125 0.125 0.127 0.125 0.127 7,842,586 0.1250 0.00%
1995-09-21 0 0.560 0.550 0.560 0.550 0.560 1,522,000 840,800 0.5524 0.125 0.123 0.125 0.123 0.125 6,820,809 0.1233 -1.75%
1995-09-20 0 0.570 0.560 0.570 0.560 0.580 2,012,077 1,142,396 0.5678 0.127 0.125 0.127 0.125 0.129 9,017,079 0.1267 -1.72%
1995-09-19 0 0.580 0.570 0.580 0.570 0.590 2,404,000 1,395,700 0.5806 0.129 0.127 0.129 0.127 0.132 10,773,473 0.1295 -3.33%
1995-09-18 0 0.600 0.600 0.610 0.600 0.610 1,802,200 1,092,308 0.6061 0.134 0.134 0.136 0.134 0.136 8,076,519 0.1352 -1.64%
1995-09-15 0 0.610 0.610 0.620 0.600 0.620 2,530,000 1,550,300 0.6128 0.136 0.136 0.138 0.134 0.138 11,338,139 0.1367 0.00%
1995-09-14 0 0.610 0.610 0.620 0.610 0.630 6,087,000 3,768,080 0.6190 0.136 0.136 0.138 0.136 0.141 27,278,756 0.1381 0.00%
1995-09-13 0 0.610 0.600 0.610 0.590 0.610 3,068,752 1,852,464 0.6037 0.136 0.134 0.136 0.132 0.136 13,752,544 0.1347 1.67%
1995-09-12 0 0.600 0.590 0.600 0.580 0.600 1,477,432 871,299 0.5897 0.134 0.132 0.134 0.129 0.134 6,621,079 0.1316 0.00%
1995-09-11 0 0.600 0.590 0.600 0.590 0.600 3,136,000 1,873,340 0.5974 0.134 0.132 0.134 0.132 0.134 14,053,915 0.1333 -1.64%
1995-09-08 0 0.610 0.600 0.610 0.590 0.610 1,164,471 696,105 0.5978 0.136 0.134 0.136 0.132 0.136 5,218,551 0.1334 1.67%
1995-09-07 0 0.600 0.600 0.610 0.600 0.600 732,000 439,200 0.6000 0.134 0.134 0.136 0.134 0.134 3,280,442 0.1339 0.00%
1995-09-06 0 0.600 0.600 0.610 0.600 0.610 1,222,000 739,940 0.6055 0.134 0.134 0.136 0.134 0.136 5,476,366 0.1351 0.00%
1995-09-05 0 0.600 0.600 0.610 0.590 0.620 3,706,000 2,257,960 0.6093 0.134 0.134 0.136 0.132 0.138 16,608,357 0.1360 0.00%
1995-09-04 0 0.600 0.600 0.610 0.560 0.610 3,424,000 2,027,120 0.5920 0.134 0.134 0.136 0.125 0.136 15,344,580 0.1321 3.45%
1995-09-01 0 0.580 0.570 0.580 0.560 0.580 2,746,000 1,559,060 0.5678 0.129 0.127 0.129 0.125 0.129 12,306,138 0.1267 0.00%
1995-08-31 0 0.580 0.570 0.580 0.570 0.580 642,000 367,740 0.5728 0.129 0.127 0.129 0.127 0.129 2,877,109 0.1278 -1.69%
1995-08-30 0 0.590 0.580 0.590 0.580 0.590 410,000 239,200 0.5834 0.132 0.129 0.132 0.129 0.132 1,837,406 0.1302 0.00%
1995-08-29 0 0.590 0.580 0.590 0.590 0.600 650,000 383,800 0.5905 0.132 0.129 0.132 0.132 0.134 2,912,961 0.1318 -1.67%
1995-08-25 0 0.600 0.590 0.600 0.590 0.600 1,240,000 741,500 0.5980 0.134 0.132 0.134 0.132 0.134 5,557,033 0.1334 0.00%
1995-08-24 0 0.600 0.590 0.600 0.590 0.600 584,000 350,160 0.5996 0.134 0.132 0.134 0.132 0.134 2,617,183 0.1338 -1.64%
1995-08-23 0 0.610 0.600 0.610 0.590 0.610 1,366,000 820,900 0.6010 0.136 0.134 0.136 0.132 0.136 6,121,699 0.1341 1.67%
1995-08-22 0 0.600 0.580 0.600 0.590 0.600 510,000 301,740 0.5916 0.134 0.129 0.134 0.132 0.134 2,285,554 0.1320 1.69%
1995-08-21 0 0.590 0.580 0.590 0.580 0.600 1,200,000 704,600 0.5872 0.132 0.129 0.132 0.129 0.134 5,377,773 0.1310 -1.67%
1995-08-18 0 0.600 0.590 0.600 0.580 0.600 1,752,000 1,042,680 0.5951 0.134 0.132 0.134 0.129 0.134 7,851,549 0.1328 0.00%
1995-08-17 0 0.600 0.590 0.600 0.600 0.610 1,360,000 820,200 0.6031 0.134 0.132 0.134 0.134 0.136 6,094,810 0.1346 -3.23%
1995-08-16 0 0.620 0.600 0.620 0.610 0.620 1,300,000 792,140 0.6093 0.138 0.134 0.138 0.136 0.138 5,825,921 0.1360 1.64%
1995-08-15 0 0.610 0.590 0.610 0.600 0.620 1,988,000 1,216,020 0.6117 0.136 0.132 0.136 0.134 0.138 8,909,178 0.1365 1.67%
1995-08-14 0 0.600 0.590 0.600 0.590 0.600 712,000 421,700 0.5923 0.134 0.132 0.134 0.132 0.134 3,190,812 0.1322 0.00%
1995-08-11 0 0.600 0.590 0.600 0.590 0.610 2,098,563 1,258,444 0.5997 0.134 0.132 0.134 0.132 0.136 9,404,664 0.1338 -1.64%
1995-08-10 0 0.610 0.610 0.620 0.610 0.640 3,424,000 2,105,480 0.6149 0.136 0.136 0.138 0.136 0.143 15,344,580 0.1372 -4.69%
1995-08-09 0 0.640 0.630 0.640 0.610 0.650 2,860,000 1,813,500 0.6341 0.143 0.141 0.143 0.136 0.145 12,817,027 0.1415 1.59%
1995-08-08 0 0.630 0.620 0.630 0.620 0.660 4,912,000 3,162,100 0.6438 0.141 0.138 0.141 0.138 0.147 22,013,019 0.1436 -4.55%
1995-08-07 0 0.660 0.650 0.660 0.660 0.660 1,206,000 794,960 0.6592 0.147 0.145 0.147 0.147 0.147 5,404,662 0.1471 -2.94%
1995-08-04 0 0.680 0.670 0.680 0.670 0.680 1,154,000 776,880 0.6732 0.152 0.150 0.152 0.150 0.152 5,171,625 0.1502 1.49%
1995-08-03 0 0.670 0.660 0.670 0.670 0.690 2,944,631 2,003,271 0.6803 0.150 0.147 0.150 0.150 0.154 13,196,299 0.1518 -2.90%
1995-08-02 0 0.690 0.690 0.700 0.690 0.720 5,876,000 4,067,140 0.6922 0.154 0.154 0.156 0.154 0.161 26,333,164 0.1544 -2.82%
1995-08-01 0 0.710 0.690 0.710 0.660 0.740 38,718,000 26,683,540 0.6892 0.158 0.154 0.158 0.147 0.165 173,513,860 0.1538 5.97%
1995-07-31 0 0.670 0.660 0.670 0.660 0.680 2,990,868 2,005,301 0.6705 0.150 0.147 0.150 0.147 0.152 13,403,509 0.1496 -1.47%
1995-07-28 0 0.680 0.670 0.680 0.670 0.690 8,149,200 5,502,496 0.6752 0.152 0.150 0.152 0.150 0.154 36,520,459 0.1507 -1.45%
1995-07-27 0 0.690 0.680 0.690 0.650 0.700 12,068,000 8,254,760 0.6840 0.154 0.152 0.154 0.145 0.156 54,082,475 0.1526 4.55%
1995-07-26 0 0.660 0.660 0.670 0.650 0.670 6,638,712 4,346,347 0.6547 0.147 0.147 0.150 0.145 0.150 29,751,241 0.1461 3.13%
1995-07-25 0 0.640 0.640 0.650 0.640 0.650 3,932,000 2,527,400 0.6428 0.143 0.143 0.145 0.143 0.145 17,621,171 0.1434 0.00%
1995-07-24 0 0.640 0.630 0.640 0.630 0.650 3,074,512 1,970,637 0.6410 0.143 0.141 0.143 0.141 0.145 13,778,357 0.1430 -1.54%
1995-07-21 0 0.650 0.640 0.650 0.650 0.660 2,001,926 1,313,356 0.6560 0.145 0.143 0.145 0.145 0.147 8,971,587 0.1464 -1.52%
1995-07-20 0 0.660 0.660 0.670 0.640 0.660 5,674,000 3,683,340 0.6492 0.147 0.147 0.150 0.143 0.147 25,427,905 0.1449 0.00%
1995-07-19 0 0.660 0.660 0.670 0.660 0.670 3,052,582 2,027,162 0.6641 0.147 0.147 0.150 0.147 0.150 13,680,079 0.1482 -4.35%
1995-07-18 0 0.690 0.680 0.690 0.670 0.690 8,315,120 5,654,454 0.6800 0.154 0.152 0.154 0.150 0.154 37,264,026 0.1517 0.00%
1995-07-17 0 0.690 0.680 0.690 0.680 0.700 4,722,520 3,282,822 0.6951 0.154 0.152 0.154 0.152 0.156 21,163,869 0.1551 -1.43%
1995-07-14 0 0.700 0.700 0.710 0.700 0.700 5,808,000 4,065,600 0.7000 0.156 0.156 0.158 0.156 0.156 26,028,423 0.1562 -1.41%
1995-07-13 0 0.710 0.700 0.710 0.710 0.730 8,894,000 6,394,720 0.7190 0.158 0.156 0.158 0.158 0.163 39,858,264 0.1604 -2.74%
1995-07-12 0 0.730 0.720 0.730 0.720 0.740 7,044,000 5,157,260 0.7321 0.163 0.161 0.163 0.161 0.165 31,567,530 0.1634 -1.35%
1995-07-11 0 0.740 0.730 0.740 0.720 0.750 16,379,662 12,051,714 0.7358 0.165 0.163 0.165 0.161 0.167 73,405,093 0.1642 0.00%
1995-07-10 0 0.740 0.720 0.740 0.720 0.750 21,568,000 15,767,880 0.7311 0.165 0.161 0.165 0.161 0.167 96,656,514 0.1631 0.00%
1995-07-07 0 0.740 0.720 0.730 0.710 0.740 30,602,630 22,172,169 0.7245 0.165 0.161 0.163 0.158 0.165 137,145,009 0.1617 4.23%
1995-07-06 0 0.710 0.710 0.720 0.700 0.720 9,006,000 6,372,960 0.7076 0.158 0.158 0.161 0.156 0.161 40,360,190 0.1579 -2.74%
1995-07-05 0 0.730 0.720 0.730 0.710 0.740 8,182,000 5,919,120 0.7234 0.163 0.161 0.163 0.158 0.165 36,667,452 0.1614 1.39%
1995-07-04 0 0.720 0.710 0.720 0.700 0.730 6,330,000 4,502,500 0.7113 0.161 0.158 0.161 0.156 0.163 28,367,755 0.1587 0.00%
1995-07-03 0 0.720 0.710 0.720 0.700 0.740 15,234,000 11,017,960 0.7232 0.161 0.158 0.161 0.156 0.165 68,270,834 0.1614 1.41%
1995-06-30 0 0.710 0.700 0.710 0.670 0.710 18,160,907 12,582,134 0.6928 0.158 0.156 0.158 0.150 0.158 81,387,703 0.1546 4.41%
1995-06-29 0 0.680 0.670 0.680 0.660 0.680 13,012,307 8,759,024 0.6731 0.152 0.150 0.152 0.147 0.152 58,314,366 0.1502 1.49%
1995-06-28 0 0.670 0.660 0.670 0.640 0.670 17,655,631 11,614,626 0.6578 0.150 0.147 0.150 0.143 0.150 79,123,319 0.1468 1.52%
1995-06-27 0 0.660 0.650 0.660 0.630 0.660 17,329,650 11,228,201 0.6479 0.147 0.145 0.147 0.141 0.147 77,662,443 0.1446 0.00%
1995-06-26 0 0.660 0.650 0.660 0.650 0.680 60,559,693 40,499,601 0.6688 0.147 0.145 0.147 0.145 0.152 271,396,923 0.1492 0.00%
1995-06-23 0 0.660 0.650 0.660 0.640 0.670 63,710,000 41,848,620 0.6569 0.147 0.145 0.147 0.143 0.150 285,514,954 0.1466 1.54%
1995-06-22 0 0.650 0.640 0.650 0.620 0.650 18,963,200 12,046,016 0.6352 0.145 0.143 0.145 0.138 0.145 84,983,161 0.1417 3.17%
1995-06-21 0 0.630 0.630 0.640 0.580 0.640 20,930,000 12,704,200 0.6070 0.141 0.141 0.143 0.129 0.143 93,797,332 0.1354 6.78%
1995-06-20 0 0.590 0.590 0.600 0.570 0.600 16,656,000 9,765,380 0.5863 0.132 0.132 0.134 0.127 0.134 74,643,495 0.1308 1.72%
1995-06-16 0 0.580 0.570 0.580 0.570 0.590 5,658,000 3,293,720 0.5821 0.129 0.127 0.129 0.127 0.132 25,356,202 0.1299 -1.69%
1995-06-15 0 0.590 0.580 0.590 0.590 0.610 12,927,000 7,739,410 0.5987 0.132 0.129 0.132 0.132 0.136 57,932,064 0.1336 -3.28%
1995-06-14 0 0.610 0.600 0.610 0.570 0.620 36,992,000 21,967,560 0.5938 0.136 0.134 0.136 0.127 0.138 165,778,829 0.1325 5.17%
1995-06-13 0 0.580 0.570 0.590 0.580 0.600 20,067,460 11,764,246 0.5862 0.129 0.127 0.132 0.129 0.134 89,931,878 0.1308 -3.33%
1995-06-12 0 0.600 0.590 0.600 0.550 0.600 37,446,839 21,679,492 0.5789 0.134 0.132 0.134 0.123 0.134 167,817,180 0.1292 1.69%
1995-06-09 0 0.590 0.580 0.590 0.520 0.600 67,122,129 37,455,268 0.5580 0.132 0.129 0.132 0.116 0.134 300,806,335 0.1245 11.32%
1995-06-08 0 0.530 0.520 0.530 0.495 0.530 33,765,883 17,248,690 0.5108 0.118 0.116 0.118 0.110 0.118 151,321,057 0.1140 6.00%
1995-06-07 0 0.500 0.500 0.510 0.490 0.500 5,154,893 2,572,172 0.4990 0.112 0.112 0.114 0.109 0.112 23,101,539 0.1113 1.01%
1995-06-06 0 0.495 0.490 0.500 0.490 0.500 2,200,000 1,087,460 0.4943 0.110 0.109 0.112 0.109 0.112 9,859,251 0.1103 0.00%
1995-06-05 0 0.500 0.500 0.510 0.500 0.510 4,222,000 2,125,120 0.5033 0.110 0.110 0.113 0.110 0.113 19,111,919 0.1112 -1.96%
1995-06-01 0 0.510 0.500 0.520 0.495 0.520 13,984,904 7,125,266 0.5095 0.113 0.110 0.115 0.109 0.115 63,306,099 0.1126 2.00%
1995-05-31 0 0.500 0.500 0.510 0.495 0.510 2,190,252 1,094,983 0.4999 0.110 0.110 0.113 0.109 0.113 9,914,713 0.1104 0.00%
1995-05-30 0 0.500 0.495 0.500 0.495 0.500 1,508,191 747,142 0.4954 0.110 0.109 0.110 0.109 0.110 6,827,197 0.1094 1.01%
1995-05-29 0 0.495 0.495 0.510 0.495 0.500 7,390,000 3,685,600 0.4987 0.109 0.109 0.113 0.109 0.110 33,452,648 0.1102 -1.00%
1995-05-26 0 0.500 0.500 0.510 0.500 0.510 3,618,000 1,809,100 0.5000 0.110 0.110 0.113 0.110 0.113 16,377,765 0.1105 -1.96%
1995-05-25 0 0.510 0.500 0.510 0.510 0.520 8,810,000 4,527,700 0.5139 0.113 0.110 0.113 0.113 0.115 39,880,626 0.1135 -1.92%
1995-05-24 0 0.520 0.510 0.520 0.500 0.520 16,902,600 8,651,638 0.5119 0.115 0.113 0.115 0.110 0.115 76,513,765 0.1131 1.96%
1995-05-23 0 0.510 0.500 0.510 0.495 0.510 7,112,912 3,586,289 0.5042 0.113 0.110 0.113 0.109 0.113 32,198,341 0.1114 5.15%
1995-05-22 0 0.485 0.485 0.495 0.485 0.490 1,620,000 793,650 0.4899 0.107 0.107 0.109 0.107 0.108 7,333,327 0.1082 -2.02%
1995-05-19 0 0.495 0.490 0.495 0.485 0.495 2,890,000 1,413,950 0.4893 0.109 0.108 0.109 0.107 0.109 13,082,294 0.1081 -1.00%
1995-05-18 0 0.500 0.495 0.500 0.495 0.500 2,366,466 1,178,249 0.4979 0.110 0.109 0.110 0.109 0.110 10,712,389 0.1100 -1.96%
1995-05-17 0 0.510 0.500 0.510 0.495 0.510 4,822,000 2,396,400 0.4970 0.113 0.110 0.113 0.109 0.113 21,827,966 0.1098 2.00%
1995-05-16 0 0.500 0.495 0.500 0.500 0.510 4,648,000 2,336,880 0.5028 0.110 0.109 0.110 0.110 0.113 21,040,312 0.1111 -1.96%
1995-05-15 0 0.510 0.500 0.510 0.500 0.520 6,810,000 3,475,300 0.5103 0.113 0.110 0.113 0.110 0.115 30,827,136 0.1127 0.00%
1995-05-12 0 0.510 0.510 0.520 0.500 0.530 11,115,000 5,684,310 0.5114 0.113 0.113 0.115 0.110 0.117 50,314,774 0.1130 -1.92%
1995-05-11 0 0.520 0.520 0.530 0.500 0.530 15,099,000 7,787,310 0.5158 0.115 0.115 0.117 0.110 0.117 68,349,327 0.1139 1.96%
1995-05-10 0 0.510 0.500 0.510 0.495 0.520 11,160,000 5,636,570 0.5051 0.113 0.110 0.113 0.109 0.115 50,518,478 0.1116 3.03%
1995-05-09 0 0.495 0.495 0.500 0.480 0.510 9,258,000 4,597,660 0.4966 0.109 0.109 0.110 0.106 0.113 41,908,608 0.1097 3.13%
1995-05-08 0 0.480 0.475 0.485 0.475 0.485 1,436,000 688,250 0.4793 0.106 0.105 0.107 0.105 0.107 6,500,406 0.1059 0.00%
1995-05-05 0 0.480 0.480 0.485 0.475 0.485 570,000 274,650 0.4818 0.106 0.106 0.107 0.105 0.107 2,580,245 0.1064 -1.03%
1995-05-04 0 0.485 0.480 0.485 0.485 0.495 1,090,000 530,950 0.4871 0.107 0.106 0.107 0.107 0.109 4,934,152 0.1076 0.00%
1995-05-03 0 0.485 0.485 0.490 0.470 0.490 3,454,000 1,658,660 0.4802 0.107 0.107 0.108 0.104 0.108 15,635,378 0.1061 4.30%
1995-05-02 0 0.465 0.465 0.470 0.465 0.470 3,402,000 1,590,350 0.4675 0.103 0.103 0.104 0.103 0.104 15,399,988 0.1033 -2.11%
1995-05-01 0 0.475 0.475 0.480 0.470 0.480 3,423,805 1,625,062 0.4746 0.105 0.105 0.106 0.104 0.106 15,498,693 0.1049 -3.06%
1995-04-28 0 0.490 0.485 0.490 0.480 0.490 5,255,631 2,545,824 0.4844 0.108 0.107 0.108 0.106 0.108 23,790,903 0.1070 -3.92%
1995-04-27 0 0.510 0.500 0.510 0.500 0.520 4,854,000 2,474,880 0.5099 0.113 0.110 0.113 0.110 0.115 21,972,822 0.1126 0.00%
1995-04-26 0 0.510 0.510 0.520 0.510 0.520 2,576,000 1,318,260 0.5117 0.113 0.113 0.115 0.113 0.115 11,660,896 0.1130 -3.77%
1995-04-25 0 0.530 0.520 0.530 0.520 0.540 2,006,000 1,066,280 0.5315 0.117 0.115 0.117 0.115 0.119 9,080,651 0.1174 -1.85%
1995-04-24 0 0.540 0.540 0.550 0.540 0.550 1,560,000 844,100 0.5411 0.119 0.119 0.122 0.119 0.122 7,061,723 0.1195 -1.82%
1995-04-21 0 0.550 0.550 0.560 0.550 0.550 1,406,000 773,300 0.5500 0.122 0.122 0.124 0.122 0.122 6,364,604 0.1215 0.00%
1995-04-20 0 0.550 0.550 0.560 0.550 0.550 1,444,000 794,200 0.5500 0.122 0.122 0.124 0.122 0.122 6,536,620 0.1215 0.00%
1995-04-19 0 0.550 0.550 0.560 0.540 0.550 1,890,535 1,039,337 0.5498 0.122 0.122 0.124 0.119 0.122 8,557,970 0.1214 0.00%
1995-04-18 0 0.550 0.550 0.560 0.550 0.560 3,390,000 1,890,200 0.5576 0.122 0.122 0.124 0.122 0.124 15,345,667 0.1232 0.00%
1995-04-13 0 0.550 0.550 0.560 0.550 0.560 2,370,000 1,307,500 0.5517 0.122 0.122 0.124 0.122 0.124 10,728,386 0.1219 0.00%
1995-04-12 0 0.550 0.540 0.550 0.540 0.550 1,500,000 817,900 0.5453 0.122 0.119 0.122 0.119 0.122 6,790,118 0.1205 0.00%
1995-04-11 0 0.550 0.540 0.550 0.540 0.560 5,518,000 3,050,800 0.5529 0.122 0.119 0.122 0.119 0.124 24,978,581 0.1221 3.77%
1995-04-10 0 0.530 0.530 0.540 0.530 0.540 644,000 341,700 0.5306 0.117 0.117 0.119 0.117 0.119 2,915,224 0.1172 -1.85%
1995-04-07 0 0.540 0.530 0.540 0.530 0.540 822,000 440,460 0.5358 0.119 0.117 0.119 0.117 0.119 3,720,985 0.1184 0.00%
1995-04-06 0 0.540 0.530 0.540 0.530 0.550 2,800,000 1,497,700 0.5349 0.119 0.117 0.119 0.117 0.122 12,674,887 0.1182 0.00%
1995-04-04 0 0.540 0.530 0.540 0.540 0.550 1,605,000 870,660 0.5425 0.119 0.117 0.119 0.119 0.122 7,265,426 0.1198 -1.82%
1995-04-03 0 0.550 0.540 0.550 0.540 0.550 3,974,000 2,145,980 0.5400 0.122 0.119 0.122 0.119 0.122 17,989,286 0.1193 0.00%
1995-03-31 0 0.550 0.550 0.560 0.550 0.570 6,402,000 3,598,060 0.5620 0.122 0.122 0.124 0.122 0.126 28,980,223 0.1242 -1.79%
1995-03-30 0 0.560 0.560 0.570 0.560 0.580 7,548,893 4,343,244 0.5753 0.124 0.124 0.126 0.124 0.128 34,171,916 0.1271 -1.75%
1995-03-29 0 0.570 0.560 0.570 0.560 0.580 14,780,938 8,466,758 0.5728 0.126 0.124 0.126 0.124 0.128 66,909,542 0.1265 0.00%
1995-03-28 0 0.570 0.560 0.570 0.550 0.580 12,728,912 7,243,154 0.5690 0.126 0.124 0.126 0.122 0.128 57,620,543 0.1257 3.64%
1995-03-27 0 0.550 0.550 0.560 0.550 0.560 2,752,000 1,537,020 0.5585 0.122 0.122 0.124 0.122 0.124 12,457,603 0.1234 0.00%
1995-03-24 0 0.550 0.540 0.550 0.540 0.550 1,618,000 876,100 0.5415 0.122 0.119 0.122 0.119 0.122 7,324,274 0.1196 0.00%
1995-03-23 0 0.550 0.540 0.550 0.540 0.550 1,588,600 867,934 0.5464 0.122 0.119 0.122 0.119 0.122 7,191,188 0.1207 0.00%
1995-03-22 0 0.550 0.550 0.560 0.540 0.560 3,148,000 1,741,680 0.5533 0.122 0.122 0.124 0.119 0.124 14,250,194 0.1222 -1.79%
1995-03-21 0 0.560 0.560 0.570 0.560 0.580 10,394,000 5,908,540 0.5685 0.124 0.124 0.126 0.124 0.128 47,050,991 0.1256 -1.75%
1995-03-20 0 0.570 0.560 0.570 0.550 0.570 9,201,000 5,190,020 0.5641 0.126 0.124 0.126 0.122 0.126 41,650,584 0.1246 3.64%
1995-03-17 0 0.550 0.550 0.560 0.540 0.560 9,174,000 5,020,560 0.5473 0.122 0.122 0.124 0.119 0.124 41,528,361 0.1209 3.77%
1995-03-16 0 0.530 0.520 0.530 0.530 0.540 1,228,000 654,740 0.5332 0.117 0.115 0.117 0.117 0.119 5,558,843 0.1178 -1.85%
1995-03-15 0 0.540 0.530 0.540 0.530 0.540 4,149,302 2,225,313 0.5363 0.119 0.117 0.119 0.117 0.119 18,782,833 0.1185 3.85%
1995-03-14 0 0.520 0.520 0.530 0.500 0.530 2,670,000 1,394,220 0.5222 0.115 0.115 0.117 0.110 0.117 12,086,410 0.1154 0.00%
1995-03-13 0 0.520 0.520 0.530 0.520 0.530 1,960,000 1,020,500 0.5207 0.115 0.115 0.117 0.115 0.117 8,872,421 0.1150 0.00%
1995-03-10 0 0.520 0.510 0.520 0.520 0.530 2,710,000 1,410,500 0.5205 0.115 0.113 0.115 0.115 0.117 12,267,480 0.1150 -3.70%
1995-03-09 0 0.540 0.530 0.540 0.520 0.540 3,094,000 1,630,520 0.5270 0.119 0.117 0.119 0.115 0.119 14,005,750 0.1164 1.89%
1995-03-08 0 0.530 0.510 0.530 0.520 0.530 5,020,000 2,638,400 0.5256 0.117 0.113 0.117 0.115 0.117 22,724,261 0.1161 -3.64%
1995-03-07 0 0.550 0.540 0.550 0.540 0.550 2,560,000 1,387,180 0.5419 0.122 0.119 0.122 0.119 0.122 11,588,468 0.1197 0.00%
1995-03-06 0 0.550 0.540 0.550 0.540 0.550 2,770,000 1,505,300 0.5434 0.122 0.119 0.122 0.119 0.122 12,539,085 0.1200 -1.79%
1995-03-03 0 0.560 0.560 0.570 0.550 0.560 3,450,000 1,926,900 0.5585 0.124 0.124 0.126 0.122 0.124 15,617,271 0.1234 0.00%
1995-03-02 0 0.560 0.550 0.560 0.550 0.580 4,872,000 2,722,500 0.5588 0.124 0.122 0.124 0.122 0.128 22,054,303 0.1234 0.00%
1995-03-01 0 0.560 0.560 0.570 0.550 0.580 9,368,000 5,303,800 0.5662 0.124 0.124 0.126 0.122 0.128 42,406,550 0.1251 0.00%
1995-02-28 0 0.560 0.560 0.570 0.530 0.560 6,748,520 3,688,250 0.5465 0.124 0.124 0.126 0.117 0.124 30,548,831 0.1207 5.66%
1995-02-27 0 0.530 0.530 0.540 0.530 0.550 4,907,262 2,622,786 0.5345 0.117 0.117 0.119 0.117 0.122 22,213,925 0.1181 -3.64%
1995-02-24 0 0.550 0.550 0.560 0.540 0.550 5,414,000 2,963,500 0.5474 0.122 0.122 0.124 0.119 0.122 24,507,799 0.1209 3.77%
1995-02-23 0 0.530 0.530 0.540 0.530 0.540 2,538,000 1,355,040 0.5339 0.117 0.117 0.119 0.117 0.119 11,488,880 0.1179 0.00%
1995-02-22 0 0.530 0.530 0.540 0.530 0.560 4,500,000 2,453,300 0.5452 0.117 0.117 0.119 0.117 0.124 20,370,354 0.1204 -5.36%
1995-02-21 0 0.560 0.560 0.570 0.540 0.570 5,310,000 2,947,500 0.5551 0.124 0.124 0.126 0.119 0.126 24,037,018 0.1226 3.70%
1995-02-20 0 0.540 0.530 0.540 0.530 0.540 3,878,000 2,067,220 0.5331 0.119 0.117 0.119 0.117 0.119 17,554,718 0.1178 -1.82%
1995-02-17 0 0.550 0.540 0.550 0.540 0.560 6,325,476 3,482,308 0.5505 0.122 0.119 0.122 0.119 0.124 28,633,819 0.1216 0.00%
1995-02-16 0 0.550 0.540 0.550 0.550 0.590 27,314,000 15,780,580 0.5777 0.122 0.119 0.122 0.122 0.130 123,643,521 0.1276 0.00%
1995-02-15 0 0.550 0.550 0.560 0.520 0.560 8,770,000 4,735,900 0.5400 0.122 0.122 0.124 0.115 0.124 39,699,556 0.1193 5.77%
1995-02-14 0 0.520 0.520 0.530 0.510 0.530 3,102,077 1,634,198 0.5268 0.115 0.115 0.117 0.113 0.117 14,042,313 0.1164 -1.89%
1995-02-13 0 0.530 0.530 0.540 0.530 0.540 2,327,184 1,245,148 0.5350 0.117 0.117 0.119 0.117 0.119 10,534,569 0.1182 0.00%
1995-02-10 0 0.530 0.520 0.540 0.530 0.580 7,158,000 3,883,100 0.5425 0.117 0.115 0.119 0.117 0.128 32,402,443 0.1198 -7.02%
1995-02-09 0 0.570 0.570 0.580 0.530 0.610 22,884,000 13,537,060 0.5916 0.126 0.126 0.128 0.117 0.135 103,590,040 0.1307 3.64%
1995-02-08 0 0.550 0.550 0.560 0.495 0.560 11,178,000 5,910,170 0.5287 0.122 0.122 0.124 0.109 0.124 50,599,959 0.1168 11.11%
1995-02-07 0 0.495 0.495 0.500 0.495 0.530 4,916,097 2,498,895 0.5083 0.109 0.109 0.110 0.109 0.117 22,253,919 0.1123 2.06%
1995-02-06 0 0.485 0.480 0.490 0.460 0.485 1,956,000 931,400 0.4762 0.107 0.106 0.108 0.102 0.107 8,854,314 0.1052 5.43%
1995-02-03 0 0.460 0.455 0.460 0.460 0.460 698,000 320,780 0.4596 0.102 0.101 0.102 0.102 0.102 3,159,668 0.1015 -4.17%
1995-01-30 0 0.480 0.480 0.490 0.455 0.460 90,000 41,150 0.4572 0.106 0.106 0.108 0.101 0.102 407,407 0.1010 6.67%
1995-01-27 0 0.450 0.445 0.450 0.435 0.460 1,142,504 513,142 0.4491 0.099 0.098 0.099 0.096 0.102 5,171,825 0.0992 2.27%
1995-01-26 0 0.440 0.440 0.445 0.440 0.450 2,804,000 1,229,680 0.4385 0.097 0.097 0.098 0.097 0.099 12,692,994 0.0969 -1.12%
1995-01-25 0 0.445 0.445 0.450 0.430 0.455 3,099,631 1,366,322 0.4408 0.098 0.098 0.099 0.095 0.101 14,031,240 0.0974 3.49%
1995-01-24 0 0.430 0.420 0.430 0.410 0.430 1,846,000 770,920 0.4176 0.095 0.093 0.095 0.091 0.095 8,356,372 0.0923 -1.15%
1995-01-23 0 0.435 0.420 0.435 0.420 0.450 2,778,000 1,193,570 0.4297 0.096 0.093 0.096 0.093 0.099 12,575,298 0.0949 -5.43%
1995-01-20 0 0.460 0.450 0.455 0.450 0.460 1,772,000 803,170 0.4533 0.102 0.099 0.101 0.099 0.102 8,021,393 0.1001 -2.13%
1995-01-19 0 0.470 0.465 0.470 0.460 0.470 592,000 273,890 0.4627 0.104 0.103 0.104 0.102 0.104 2,679,833 0.1022 1.08%
1995-01-18 0 0.465 0.465 0.470 0.460 0.470 610,000 284,650 0.4666 0.103 0.103 0.104 0.102 0.104 2,761,315 0.1031 -2.11%
1995-01-17 0 0.475 0.470 0.480 0.460 0.475 2,544,000 1,190,330 0.4679 0.105 0.104 0.106 0.102 0.105 11,516,040 0.1034 3.26%
1995-01-16 0 0.460 0.460 0.465 0.450 0.465 2,142,000 977,180 0.4562 0.102 0.102 0.103 0.099 0.103 9,696,288 0.1008 2.22%
1995-01-13 0 0.450 0.450 0.455 0.440 0.465 2,610,000 1,176,690 0.4508 0.099 0.099 0.101 0.097 0.103 11,814,805 0.0996 -3.23%
1995-01-12 0 0.465 0.460 0.470 0.460 0.475 990,000 461,460 0.4661 0.103 0.102 0.104 0.102 0.105 4,481,478 0.1030 -3.12%
1995-01-11 0 0.480 0.465 0.480 0.470 0.495 4,676,786 2,275,804 0.4866 0.106 0.103 0.106 0.104 0.109 21,170,619 0.1075 -1.03%
1995-01-10 0 0.485 0.470 0.485 0.480 0.485 4,046,000 1,945,750 0.4809 0.107 0.104 0.107 0.106 0.107 18,315,212 0.1062 -1.02%
1995-01-09 0 0.490 0.480 0.490 0.480 0.495 2,402,000 1,167,030 0.4859 0.108 0.106 0.108 0.106 0.109 10,873,242 0.1073 -1.01%
1995-01-06 0 0.495 0.490 0.495 0.485 0.510 4,592,000 2,278,290 0.4961 0.109 0.108 0.109 0.107 0.113 20,786,814 0.1096 -2.94%
1995-01-05 0 0.510 0.510 0.520 0.510 0.520 1,120,000 571,400 0.5102 0.113 0.113 0.115 0.113 0.115 5,069,955 0.1127 0.00%
1995-01-04 0 0.510 0.510 0.520 0.500 0.510 2,976,000 1,503,000 0.5050 0.113 0.113 0.115 0.110 0.113 13,471,594 0.1116 2.00%
1995-01-03 0 0.500 0.500 0.510 0.500 0.530 3,060,000 1,558,080 0.5092 0.110 0.110 0.113 0.110 0.117 13,851,841 0.1125 -7.41%
1994-12-30 0 0.540 0.530 0.540 0.530 0.550 3,421,864 1,854,732 0.5420 0.119 0.117 0.119 0.117 0.122 15,489,907 0.1197 0.00%
1994-12-29 0 0.540 0.530 0.540 0.530 0.540 1,706,000 907,760 0.5321 0.119 0.117 0.119 0.117 0.119 7,722,627 0.1175 0.00%
1994-12-28 0 0.540 0.540 0.550 0.540 0.560 2,176,000 1,198,400 0.5507 0.119 0.119 0.122 0.119 0.124 9,850,198 0.1217 -5.26%
1994-12-23 0 0.570 0.560 0.570 0.550 0.570 5,130,000 2,891,420 0.5636 0.126 0.124 0.126 0.122 0.126 23,222,203 0.1245 0.00%
1994-12-22 0 0.570 0.570 0.580 0.560 0.580 7,715,181 4,402,814 0.5707 0.126 0.126 0.128 0.124 0.128 34,924,659 0.1261 1.79%
1994-12-21 0 0.560 0.560 0.570 0.560 0.570 6,650,000 3,760,380 0.5655 0.124 0.124 0.126 0.124 0.126 30,102,856 0.1249 0.00%
1994-12-20 0 0.560 0.560 0.570 0.540 0.560 2,746,000 1,527,960 0.5564 0.124 0.124 0.126 0.119 0.124 12,430,443 0.1229 0.00%
1994-12-19 0 0.560 0.560 0.570 0.560 0.580 14,370,000 8,143,600 0.5667 0.124 0.124 0.126 0.124 0.128 65,049,330 0.1252 1.82%
1994-12-16 0 0.550 0.540 0.550 0.540 0.570 5,996,000 3,297,660 0.5500 0.122 0.119 0.122 0.119 0.126 27,142,365 0.1215 -3.51%
1994-12-15 0 0.570 0.560 0.570 0.530 0.570 11,700,000 6,386,140 0.5458 0.126 0.124 0.126 0.117 0.126 52,962,920 0.1206 9.62%
1994-12-14 0 0.520 0.500 0.520 0.510 0.520 5,262,000 2,714,400 0.5158 0.115 0.110 0.115 0.113 0.115 23,819,734 0.1140 1.96%
1994-12-13 0 0.510 0.500 0.510 0.495 0.520 5,658,000 2,874,430 0.5080 0.113 0.110 0.113 0.109 0.115 25,612,325 0.1122 2.00%
1994-12-12 0 0.500 0.495 0.500 0.495 0.530 4,618,000 2,325,240 0.5035 0.110 0.109 0.110 0.109 0.117 20,904,510 0.1112 -1.96%
1994-12-09 0 0.510 0.510 0.520 0.500 0.530 7,848,335 4,064,759 0.5179 0.113 0.113 0.115 0.110 0.117 35,527,414 0.1144 -5.56%
1994-12-08 0 0.540 0.530 0.540 0.530 0.560 10,671,165 5,815,843 0.5450 0.119 0.117 0.119 0.117 0.124 48,305,646 0.1204 -6.90%
1994-12-07 0 0.580 0.580 0.590 0.580 0.600 3,060,000 1,809,400 0.5913 0.128 0.128 0.130 0.128 0.133 13,851,841 0.1306 -1.69%
1994-12-06 0 0.590 0.580 0.590 0.560 0.590 2,145,525 1,220,845 0.5690 0.130 0.128 0.130 0.124 0.130 9,712,245 0.1257 1.72%
1994-12-05 0 0.580 0.560 0.580 0.570 0.600 6,695,734 3,892,642 0.5814 0.128 0.124 0.128 0.126 0.133 30,309,882 0.1284 5.45%
1994-12-02 0 0.550 0.550 0.560 0.550 0.570 6,354,524 3,537,742 0.5567 0.122 0.122 0.124 0.122 0.126 28,765,312 0.1230 -6.78%
1994-12-01 0 0.590 0.580 0.600 0.580 0.610 1,854,000 1,106,960 0.5971 0.130 0.128 0.133 0.128 0.135 8,392,586 0.1319 -1.67%
1994-11-30 0 0.600 0.600 0.610 0.590 0.620 4,752,520 2,856,236 0.6010 0.133 0.133 0.135 0.130 0.137 21,513,448 0.1328 -3.23%
1994-11-29 0 0.620 0.610 0.620 0.600 0.630 3,246,000 2,022,540 0.6231 0.137 0.135 0.137 0.133 0.139 14,693,815 0.1376 -1.59%
1994-11-28 0 0.630 0.620 0.630 0.620 0.650 2,631,864 1,665,565 0.6328 0.139 0.137 0.139 0.137 0.144 11,913,778 0.1398 -1.56%
1994-11-25 0 0.640 0.630 0.650 0.630 0.640 3,168,000 2,020,180 0.6377 0.141 0.139 0.144 0.139 0.141 14,340,729 0.1409 0.00%
1994-11-24 0 0.640 0.630 0.640 0.630 0.660 8,739,631 5,621,770 0.6433 0.141 0.139 0.141 0.139 0.146 39,562,084 0.1421 0.00%
1994-11-23 0 0.640 0.630 0.650 0.620 0.650 9,008,000 5,723,740 0.6354 0.141 0.139 0.144 0.137 0.144 40,776,922 0.1404 -7.25%
1994-11-22 0 0.690 0.670 0.680 0.680 0.700 4,428,000 3,036,320 0.6857 0.152 0.148 0.150 0.150 0.155 20,044,428 0.1515 -4.17%
1994-11-21 0 0.720 0.710 0.720 0.700 0.720 2,649,825 1,888,926 0.7128 0.159 0.157 0.159 0.155 0.159 11,995,083 0.1575 -2.70%
1994-11-18 0 0.740 0.730 0.740 0.720 0.740 2,311,941 1,684,640 0.7287 0.163 0.161 0.163 0.159 0.163 10,465,568 0.1610 -1.33%
1994-11-17 0 0.750 0.740 0.750 0.740 0.760 3,167,650 2,348,562 0.7414 0.166 0.163 0.166 0.163 0.168 14,339,145 0.1638 0.00%
1994-11-16 0 0.750 0.740 0.750 0.730 0.750 3,570,000 2,646,400 0.7413 0.166 0.163 0.166 0.161 0.166 16,160,481 0.1638 0.00%
1994-11-15 0 0.750 0.740 0.760 0.740 0.760 4,132,312 3,070,792 0.7431 0.166 0.163 0.168 0.163 0.168 18,705,924 0.1642 1.35%
1994-11-14 0 0.740 0.730 0.740 0.730 0.750 4,415,107 3,243,522 0.7346 0.163 0.161 0.163 0.161 0.166 19,986,065 0.1623 -1.33%
1994-11-11 0 0.750 0.740 0.750 0.740 0.760 5,157,000 3,865,800 0.7496 0.166 0.163 0.166 0.163 0.168 23,344,426 0.1656 -1.32%
1994-11-10 0 0.760 0.760 0.770 0.750 0.770 11,998,000 9,165,480 0.7639 0.168 0.168 0.170 0.166 0.170 54,311,890 0.1688 -2.56%
1994-11-09 0 0.780 0.770 0.780 0.770 0.810 46,433,016 36,681,612 0.7900 0.172 0.170 0.172 0.170 0.179 210,190,437 0.1745 0.00%
1994-11-08 0 0.780 0.780 0.790 0.700 0.790 37,649,857 28,506,041 0.7571 0.172 0.172 0.175 0.155 0.175 170,431,314 0.1673 11.43%
1994-11-07 0 0.700 0.690 0.700 0.680 0.700 2,736,000 1,890,260 0.6909 0.155 0.152 0.155 0.150 0.155 12,385,175 0.1526 0.00%
1994-11-04 0 0.700 0.700 0.710 0.700 0.730 3,701,242 2,607,370 0.7045 0.155 0.155 0.157 0.155 0.161 16,754,580 0.1556 -2.78%
1994-11-03 0 0.720 0.710 0.720 0.720 0.720 510,000 367,200 0.7200 0.159 0.157 0.159 0.159 0.159 2,308,640 0.1591 0.00%
1994-11-02 0 0.720 0.710 0.720 0.710 0.720 1,390,000 993,000 0.7144 0.159 0.157 0.159 0.157 0.159 6,292,176 0.1578 -1.37%
1994-11-01 0 0.730 0.720 0.740 0.730 0.750 2,484,000 1,830,500 0.7369 0.161 0.159 0.163 0.161 0.166 11,244,435 0.1628 -1.35%
1994-10-31 0 0.740 0.740 0.750 0.740 0.750 5,182,000 3,845,480 0.7421 0.163 0.163 0.166 0.163 0.166 23,457,594 0.1639 1.37%
1994-10-28 0 0.730 0.720 0.730 0.720 0.740 4,100,000 2,981,180 0.7271 0.161 0.159 0.161 0.159 0.163 18,559,656 0.1606 1.39%
1994-10-27 0 0.720 0.700 0.720 0.690 0.720 4,265,786 3,042,101 0.7131 0.159 0.155 0.159 0.152 0.159 19,310,127 0.1575 2.86%
1994-10-26 0 0.700 0.690 0.700 0.690 0.700 864,000 600,940 0.6955 0.155 0.152 0.155 0.152 0.155 3,911,108 0.1536 1.45%
1994-10-25 0 0.690 0.690 0.700 0.690 0.700 1,976,912 1,376,196 0.6961 0.152 0.152 0.155 0.152 0.155 8,948,977 0.1538 -2.82%
1994-10-24 0 0.710 0.710 0.720 0.700 0.710 2,344,000 1,663,640 0.7097 0.157 0.157 0.159 0.155 0.157 10,610,691 0.1568 -2.74%
1994-10-21 0 0.730 0.710 0.730 0.710 0.730 2,364,000 1,692,580 0.7160 0.161 0.157 0.161 0.157 0.161 10,701,226 0.1582 -1.35%
1994-10-20 0 0.740 0.730 0.740 0.680 0.740 8,007,440 5,616,847 0.7015 0.163 0.161 0.163 0.150 0.163 36,247,641 0.1550 5.71%
1994-10-19 0 0.710 0.700 0.720 0.700 0.720 3,966,000 2,805,620 0.7074 0.155 0.152 0.157 0.152 0.157 18,209,544 0.1541 0.00%
1994-10-18 0 0.710 0.710 0.720 0.710 0.720 2,270,000 1,620,100 0.7137 0.155 0.155 0.157 0.155 0.157 10,422,508 0.1554 -1.39%
1994-10-17 0 0.720 0.720 0.730 0.720 0.730 1,792,000 1,306,340 0.7290 0.157 0.157 0.159 0.157 0.159 8,227,812 0.1588 -1.37%
1994-10-14 0 0.730 0.720 0.730 0.720 0.740 4,110,000 3,000,700 0.7301 0.159 0.157 0.159 0.157 0.161 18,870,708 0.1590 0.00%
1994-10-12 0 0.730 0.720 0.730 0.720 0.750 3,274,000 2,401,360 0.7335 0.159 0.157 0.159 0.157 0.163 15,032,286 0.1597 0.00%
1994-10-11 0 0.730 0.720 0.730 0.730 0.740 1,383,000 1,014,730 0.7337 0.159 0.157 0.159 0.159 0.161 6,349,924 0.1598 0.00%
1994-10-10 0 0.730 0.720 0.740 0.730 0.780 1,250,000 919,720 0.7358 0.159 0.157 0.161 0.159 0.170 5,739,266 0.1603 -1.35%
1994-10-07 0 0.740 0.740 0.750 0.730 0.750 2,416,000 1,787,240 0.7398 0.161 0.161 0.163 0.159 0.163 11,092,854 0.1611 -1.33%
1994-10-06 0 0.750 0.740 0.750 0.740 0.760 5,868,000 4,443,280 0.7572 0.163 0.161 0.163 0.161 0.166 26,942,412 0.1649 1.35%
1994-10-05 0 0.740 0.740 0.750 0.740 0.760 3,071,689 2,325,622 0.7571 0.161 0.161 0.163 0.161 0.166 14,103,393 0.1649 -3.90%
1994-10-04 0 0.770 0.760 0.770 0.770 0.780 1,858,000 1,432,660 0.7711 0.168 0.166 0.168 0.168 0.170 8,530,846 0.1679 0.00%
1994-10-03 0 0.770 0.760 0.780 0.760 0.790 3,503,432 2,715,702 0.7752 0.168 0.166 0.170 0.166 0.172 16,085,704 0.1688 -2.53%
1994-09-30 0 0.790 0.780 0.790 0.780 0.800 4,127,200 3,260,034 0.7899 0.172 0.170 0.172 0.170 0.174 18,949,680 0.1720 -2.47%
1994-09-29 0 0.810 0.800 0.810 0.800 0.825 4,321,240 3,512,860 0.8129 0.176 0.174 0.176 0.174 0.180 19,840,598 0.1771 0.00%
1994-09-28 0 0.810 0.805 0.810 0.805 0.815 2,435,630 1,970,426 0.8090 0.176 0.175 0.176 0.175 0.178 11,182,983 0.1762 1.25%
1994-09-27 0 0.800 0.795 0.800 0.790 0.800 2,393,892 1,899,181 0.7933 0.174 0.173 0.174 0.172 0.174 10,991,347 0.1728 -0.62%
1994-09-26 0 0.805 0.805 0.810 0.800 0.815 2,118,000 1,704,630 0.8048 0.175 0.175 0.176 0.174 0.178 9,724,613 0.1753 -0.62%
1994-09-23 0 0.810 0.805 0.810 0.805 0.820 6,571,009 5,321,457 0.8098 0.176 0.175 0.176 0.175 0.179 30,170,217 0.1764 0.62%
1994-09-22 0 0.805 0.800 0.805 0.790 0.810 7,252,000 5,775,720 0.7964 0.175 0.174 0.175 0.172 0.176 33,296,928 0.1735 -1.83%
1994-09-20 0 0.820 0.815 0.820 0.815 0.830 3,577,244 2,936,872 0.8210 0.179 0.178 0.179 0.178 0.181 16,424,605 0.1788 0.00%
1994-09-19 0 0.820 0.815 0.820 0.820 0.830 3,931,689 3,238,357 0.8237 0.179 0.178 0.179 0.179 0.181 18,052,008 0.1794 -1.80%
1994-09-16 0 0.835 0.830 0.835 0.825 0.840 2,800,000 2,327,500 0.8313 0.182 0.181 0.182 0.180 0.183 12,855,957 0.1810 1.21%
1994-09-15 0 0.825 0.825 0.830 0.820 0.830 3,522,000 2,903,350 0.8243 0.180 0.180 0.181 0.179 0.181 16,170,957 0.1795 0.61%
1994-09-14 0 0.820 0.820 0.825 0.820 0.850 9,404,000 7,874,940 0.8374 0.179 0.179 0.180 0.179 0.185 43,177,649 0.1824 -2.96%
1994-09-13 0 0.845 0.845 0.850 0.840 0.855 10,651,263 9,004,155 0.8454 0.184 0.184 0.185 0.183 0.186 48,904,348 0.1841 0.60%
1994-09-12 0 0.840 0.835 0.840 0.840 0.855 8,902,000 7,508,860 0.8435 0.183 0.182 0.183 0.183 0.186 40,872,759 0.1837 -2.89%
1994-09-09 0 0.865 0.860 0.870 0.835 0.880 34,024,077 29,425,792 0.8649 0.188 0.187 0.189 0.182 0.192 156,218,593 0.1884 3.59%
1994-09-08 0 0.835 0.830 0.835 0.830 0.850 5,112,000 4,283,000 0.8378 0.182 0.181 0.182 0.181 0.185 23,471,304 0.1825 -0.60%
1994-09-07 0 0.840 0.835 0.840 0.835 0.845 4,562,563 3,829,899 0.8394 0.183 0.182 0.183 0.182 0.184 20,948,612 0.1828 0.00%
1994-09-06 0 0.840 0.835 0.845 0.825 0.850 2,854,000 2,393,470 0.8386 0.183 0.182 0.184 0.180 0.185 13,103,893 0.1827 -0.59%
1994-09-05 0 0.845 0.840 0.845 0.830 0.870 10,707,339 9,133,141 0.8530 0.184 0.183 0.184 0.181 0.189 49,161,817 0.1858 2.42%
1994-09-02 0 0.825 0.820 0.825 0.815 0.830 3,242,000 2,659,380 0.8203 0.180 0.179 0.180 0.178 0.181 14,885,361 0.1787 -0.60%
1994-09-01 0 0.830 0.825 0.830 0.820 0.835 1,662,000 1,373,030 0.8261 0.181 0.180 0.181 0.179 0.182 7,630,929 0.1799 0.00%
1994-08-31 0 0.830 0.825 0.830 0.815 0.830 3,380,000 2,777,280 0.8217 0.181 0.180 0.181 0.178 0.181 15,518,976 0.1790 1.22%
1994-08-30 0 0.820 0.810 0.820 0.815 0.825 1,453,000 1,187,550 0.8173 0.179 0.176 0.179 0.178 0.180 6,671,323 0.1780 1.23%
1994-08-26 0 0.810 0.805 0.810 0.800 0.820 1,255,000 1,012,490 0.8068 0.176 0.175 0.176 0.174 0.179 5,762,223 0.1757 -0.61%
1994-08-25 0 0.815 0.800 0.815 0.795 0.815 3,902,000 3,146,410 0.8064 0.178 0.174 0.178 0.173 0.178 17,915,694 0.1756 2.52%
1994-08-24 0 0.795 0.790 0.795 0.770 0.795 1,948,000 1,530,090 0.7855 0.173 0.172 0.173 0.168 0.173 8,944,073 0.1711 0.00%
1994-08-23 0 0.795 0.785 0.795 0.785 0.810 4,584,000 3,667,760 0.8001 0.173 0.171 0.173 0.171 0.176 21,047,038 0.1743 -1.85%
1994-08-22 0 0.810 0.805 0.815 0.810 0.830 3,511,383 2,851,347 0.8120 0.176 0.175 0.178 0.176 0.181 16,122,210 0.1769 -0.61%
1994-08-19 0 0.815 0.810 0.825 0.810 0.825 4,430,000 3,609,770 0.8148 0.178 0.176 0.180 0.176 0.180 20,339,960 0.1775 -1.21%
1994-08-18 0 0.825 0.825 0.830 0.820 0.835 2,086,000 1,729,670 0.8292 0.180 0.180 0.181 0.179 0.182 9,577,688 0.1806 -1.20%
1994-08-17 0 0.835 0.830 0.840 0.830 0.850 2,972,000 2,490,430 0.8380 0.182 0.181 0.183 0.181 0.185 13,645,680 0.1825 1.21%
1994-08-16 0 0.825 0.820 0.825 0.820 0.840 5,494,369 4,546,981 0.8276 0.180 0.179 0.180 0.179 0.183 25,226,918 0.1802 -1.79%
1994-08-15 0 0.840 0.835 0.840 0.835 0.850 2,334,000 1,970,030 0.8441 0.183 0.182 0.183 0.182 0.185 10,716,358 0.1838 -0.59%
1994-08-12 0 0.845 0.840 0.845 0.830 0.850 2,392,000 2,014,730 0.8423 0.184 0.183 0.184 0.181 0.185 10,982,660 0.1834 -0.59%
1994-08-11 0 0.850 0.850 0.855 0.850 0.860 5,284,000 4,498,300 0.8513 0.185 0.185 0.186 0.185 0.187 24,261,027 0.1854 -1.16%
1994-08-10 0 0.860 0.855 0.860 0.850 0.865 7,115,808 6,100,488 0.8573 0.187 0.186 0.187 0.185 0.188 32,671,614 0.1867 0.58%
1994-08-09 0 0.855 0.850 0.855 0.845 0.870 8,180,000 7,025,150 0.8588 0.186 0.185 0.186 0.184 0.189 37,557,759 0.1870 -1.16%
1994-08-08 0 0.865 0.860 0.865 0.860 0.895 12,984,000 11,383,460 0.8767 0.188 0.187 0.188 0.187 0.195 59,614,908 0.1909 -0.57%
1994-08-05 0 0.870 0.865 0.870 0.865 0.875 6,932,000 6,019,940 0.8684 0.189 0.188 0.189 0.188 0.191 31,827,676 0.1891 0.58%
1994-08-04 0 0.865 0.865 0.870 0.865 0.885 13,851,840 12,110,619 0.8743 0.188 0.188 0.189 0.188 0.193 63,599,520 0.1904 0.58%
1994-08-03 0 0.860 0.860 0.865 0.860 0.885 11,024,310 9,589,258 0.8698 0.187 0.187 0.188 0.187 0.193 50,617,161 0.1894 -1.71%
1994-08-02 0 0.875 0.875 0.880 0.870 0.900 26,060,815 23,032,110 0.8838 0.191 0.191 0.192 0.189 0.196 119,655,967 0.1925 1.16%
1994-08-01 0 0.865 0.870 0.875 0.865 0.880 9,517,365 8,303,002 0.8724 0.188 0.189 0.191 0.188 0.192 43,698,154 0.1900 1.17%
1994-07-29 0 0.855 0.855 0.860 0.855 0.870 2,514,000 2,160,490 0.8594 0.186 0.186 0.187 0.186 0.189 11,542,813 0.1872 -1.16%
1994-07-28 0 0.865 0.860 0.865 0.855 0.880 9,154,000 7,940,790 0.8675 0.188 0.187 0.188 0.186 0.192 42,029,796 0.1889 -1.70%
1994-07-27 0 0.880 0.870 0.880 0.860 0.880 4,028,000 3,505,640 0.8703 0.192 0.189 0.192 0.187 0.192 18,494,212 0.1896 2.33%
1994-07-26 0 0.860 0.860 0.865 0.860 0.880 4,889,865 4,239,722 0.8670 0.187 0.187 0.188 0.187 0.192 22,451,390 0.1888 -1.15%
1994-07-25 0 0.870 0.870 0.875 0.870 0.890 24,860,815 20,675,700 0.8317 0.189 0.189 0.191 0.189 0.194 114,146,272 0.1811 -1.14%
1994-07-22 0 0.880 0.875 0.880 0.860 0.890 9,326,000 8,172,030 0.8763 0.192 0.191 0.192 0.187 0.194 42,819,519 0.1908 0.57%
1994-07-21 0 0.875 0.870 0.875 0.865 0.885 21,639,320 19,190,269 0.8868 0.191 0.189 0.191 0.188 0.193 99,355,057 0.1931 0.00%
1994-07-20 0 0.875 0.875 0.880 0.875 0.925 72,243,387 64,873,551 0.8980 0.191 0.191 0.192 0.191 0.201 331,699,233 0.1956 0.57%
1994-07-19 0 0.870 0.870 0.875 0.800 0.895 253,026,120 203,961,200 0.8061 0.189 0.189 0.191 0.174 0.195 1,161,747,442 0.1756 7.41%
1994-07-18 0 0.810 0.805 0.815 0.810 0.830 2,494,000 2,040,260 0.8181 0.176 0.175 0.178 0.176 0.181 11,450,984 0.1782 -1.82%
1994-07-15 0 0.825 0.825 0.830 0.815 0.830 5,452,000 4,463,450 0.8187 0.180 0.180 0.181 0.178 0.181 25,032,384 0.1783 2.48%
1994-07-14 0 0.805 0.800 0.805 0.805 0.830 2,958,000 2,410,400 0.8149 0.175 0.174 0.175 0.175 0.181 13,581,400 0.1775 -1.83%
1994-07-13 0 0.820 0.815 0.820 0.795 0.820 1,702,440 1,374,226 0.8072 0.179 0.178 0.179 0.173 0.179 7,816,605 0.1758 2.50%
1994-07-12 0 0.800 0.800 0.810 0.790 0.810 1,834,000 1,465,380 0.7990 0.174 0.174 0.176 0.172 0.176 8,420,652 0.1740 0.63%
1994-07-11 0 0.795 0.790 0.795 0.790 0.805 880,000 701,850 0.7976 0.173 0.172 0.173 0.172 0.175 4,040,444 0.1737 -1.85%
1994-07-08 0 0.810 0.810 0.815 0.805 0.825 1,947,757 1,583,988 0.8132 0.176 0.176 0.178 0.175 0.180 8,942,957 0.1771 -1.82%
1994-07-07 0 0.825 0.825 - 0.805 0.840 2,044,000 1,665,700 0.8149 0.180 0.180 - 0.175 0.183 9,384,848 0.1775 0.61%
1994-07-06 0 0.820 0.820 0.825 0.820 0.830 4,173,165 3,436,459 0.8235 0.179 0.179 0.180 0.179 0.181 19,160,724 0.1793 -1.80%
1994-07-05 0 0.835 0.835 0.840 0.825 0.860 806,524 672,690 0.8341 0.182 0.182 0.183 0.180 0.187 3,703,085 0.1817 -0.60%
1994-07-04 0 0.840 0.840 0.845 0.840 0.860 392,000 329,620 0.8409 0.183 0.183 0.184 0.183 0.187 1,799,834 0.1831 -0.59%
1994-07-01 0 0.845 0.840 0.845 0.820 0.845 1,078,000 903,490 0.8381 0.184 0.183 0.184 0.179 0.184 4,949,543 0.1825 -0.59%
1994-06-30 0 0.850 0.840 0.850 0.840 0.880 1,700,000 1,456,660 0.8569 0.185 0.183 0.185 0.183 0.192 7,805,402 0.1866 0.00%
1994-06-29 0 0.850 0.850 0.870 0.840 0.860 2,333,631 1,969,068 0.8438 0.185 0.185 0.189 0.183 0.187 10,714,664 0.1838 0.00%
1994-06-28 0 0.850 0.840 0.850 0.840 0.950 2,498,000 2,139,340 0.8564 0.185 0.183 0.185 0.183 0.207 11,469,350 0.1865 -2.30%
1994-06-27 0 0.870 0.860 0.870 0.860 0.880 4,416,000 3,836,700 0.8688 0.189 0.187 0.189 0.187 0.192 20,275,680 0.1892 -2.25%
1994-06-24 0 0.890 0.890 0.900 0.880 0.930 23,400,152 21,124,729 0.9028 0.194 0.194 0.196 0.192 0.203 107,439,764 0.1966 1.14%
1994-06-23 0 0.880 0.870 0.880 0.850 0.900 3,320,000 2,911,000 0.8768 0.192 0.189 0.192 0.185 0.196 15,243,491 0.1910 3.53%
1994-06-22 0 0.850 0.850 0.860 0.830 0.870 1,378,840 1,175,435 0.8525 0.185 0.185 0.187 0.181 0.189 6,330,824 0.1857 0.00%
1994-06-21 0 0.850 0.840 0.850 0.840 0.860 1,062,000 897,380 0.8450 0.185 0.183 0.185 0.183 0.187 4,876,081 0.1840 -1.16%
1994-06-20 0 0.860 0.860 0.870 0.860 0.890 1,029,000 886,960 0.8620 0.187 0.187 0.189 0.187 0.194 4,724,564 0.1877 0.00%
1994-06-17 0 0.860 0.860 0.870 0.830 0.870 2,432,152 2,058,836 0.8465 0.187 0.187 0.189 0.181 0.189 11,167,015 0.1844 0.00%
1994-06-16 0 0.860 0.850 0.860 0.850 0.890 1,416,000 1,217,340 0.8597 0.187 0.185 0.187 0.185 0.194 6,501,441 0.1872 -1.15%
1994-06-15 0 0.870 0.870 0.880 0.860 0.880 4,012,712 3,471,697 0.8652 0.189 0.189 0.192 0.187 0.192 18,424,018 0.1884 0.00%
1994-06-10 0 0.870 0.860 0.870 0.850 0.880 1,636,000 1,410,160 0.8620 0.189 0.187 0.189 0.185 0.192 7,511,552 0.1877 -1.14%
1994-06-09 0 0.880 0.870 0.880 0.880 0.900 2,526,310 2,229,734 0.8826 0.192 0.189 0.192 0.192 0.196 11,599,333 0.1922 -1.68%
1994-06-08 0 0.920 0.910 0.920 0.900 0.920 3,252,000 2,939,700 0.9040 0.195 0.193 0.195 0.191 0.195 15,348,350 0.1915 1.10%
1994-06-07 0 0.910 0.900 0.920 0.900 0.920 5,106,000 4,656,280 0.9119 0.193 0.191 0.195 0.191 0.195 24,098,609 0.1932 1.11%
1994-06-06 0 0.900 0.900 0.910 0.890 0.900 2,040,000 1,829,820 0.8970 0.191 0.191 0.193 0.189 0.191 9,628,116 0.1900 1.12%
1994-06-03 0 0.890 0.880 0.900 0.870 0.900 1,418,000 1,253,960 0.8843 0.189 0.186 0.191 0.184 0.191 6,692,485 0.1874 3.49%
1994-06-02 0 0.860 0.860 0.870 0.860 0.880 3,166,000 2,753,500 0.8697 0.182 0.182 0.184 0.182 0.186 14,942,459 0.1843 -3.37%
1994-06-01 0 0.890 0.890 0.900 0.890 0.920 1,984,000 1,794,300 0.9044 0.189 0.189 0.191 0.189 0.195 9,363,815 0.1916 -2.20%
1994-05-31 0 0.910 0.900 0.910 0.900 0.910 2,927,100 2,659,740 0.9087 0.193 0.191 0.193 0.191 0.193 13,814,931 0.1925 0.00%
1994-05-30 0 0.910 0.900 0.920 0.900 0.920 1,992,000 1,815,900 0.9116 0.193 0.191 0.195 0.191 0.195 9,401,572 0.1931 -1.09%
1994-05-27 0 0.920 0.910 0.920 0.910 0.940 3,266,038 2,986,513 0.9144 0.195 0.193 0.195 0.193 0.199 15,414,605 0.1937 -1.08%
1994-05-26 0 0.930 0.910 0.930 0.920 0.950 4,886,155 4,546,492 0.9305 0.197 0.193 0.197 0.195 0.201 23,061,014 0.1972 -1.06%
1994-05-25 0 0.940 0.930 0.940 0.930 0.960 8,746,155 8,278,275 0.9465 0.199 0.197 0.199 0.197 0.203 41,278,920 0.2005 1.08%
1994-05-24 0 0.930 0.920 0.940 0.910 0.940 13,200,524 12,159,087 0.9211 0.197 0.195 0.199 0.193 0.199 62,302,049 0.1952 0.00%
1994-05-23 0 0.930 0.920 0.940 0.930 0.940 3,738,540 3,484,850 0.9321 0.197 0.195 0.199 0.197 0.199 17,644,656 0.1975 -1.06%
1994-05-20 0 0.940 0.930 0.940 0.930 0.940 6,229,203 5,824,045 0.9350 0.199 0.197 0.199 0.197 0.199 29,399,751 0.1981 1.08%
1994-05-19 0 0.930 0.920 0.930 0.920 0.950 5,190,000 4,831,380 0.9309 0.197 0.195 0.197 0.195 0.201 24,495,061 0.1972 0.00%
1994-05-18 0 0.930 0.920 0.940 0.910 0.930 5,967,252 5,502,684 0.9221 0.197 0.195 0.199 0.193 0.197 28,163,430 0.1954 4.49%
1994-05-17 0 0.890 0.890 0.900 0.890 0.930 5,305,800 4,802,148 0.9051 0.189 0.189 0.191 0.189 0.197 25,041,598 0.1918 -4.30%
1994-05-16 0 0.930 0.920 0.930 0.910 0.960 6,044,000 5,674,580 0.9389 0.197 0.195 0.197 0.193 0.203 28,525,654 0.1989 0.00%
1994-05-13 0 0.930 0.920 0.930 0.890 0.950 14,514,000 13,338,960 0.9190 0.197 0.195 0.197 0.189 0.201 68,501,216 0.1947 5.68%
1994-05-12 0 0.880 0.870 0.900 0.870 0.900 5,094,893 4,481,743 0.8797 0.186 0.184 0.191 0.184 0.191 24,046,187 0.1864 0.00%
1994-05-11 0 0.880 0.870 0.880 0.850 0.890 4,806,524 4,149,490 0.8633 0.186 0.184 0.186 0.180 0.189 22,685,182 0.1829 3.53%
1994-05-10 0 0.850 0.840 0.850 0.830 0.850 3,896,000 3,275,680 0.8408 0.180 0.178 0.180 0.176 0.180 18,387,814 0.1781 0.00%
1994-05-09 0 0.850 0.840 0.850 0.840 0.870 2,878,000 2,446,760 0.8502 0.180 0.178 0.180 0.178 0.184 13,583,195 0.1801 -3.41%
1994-05-06 0 0.880 0.870 0.890 0.870 0.910 8,146,000 7,213,640 0.8855 0.186 0.184 0.189 0.184 0.193 38,446,390 0.1876 1.15%
1994-05-05 0 0.870 0.860 0.870 0.850 0.880 7,990,389 6,892,011 0.8625 0.184 0.182 0.184 0.180 0.186 37,711,958 0.1828 -2.25%
1994-05-04 0 0.890 0.880 0.900 0.890 0.920 7,692,000 6,944,640 0.9028 0.189 0.186 0.191 0.189 0.195 36,303,662 0.1913 -3.26%
1994-05-03 0 0.920 0.920 0.930 0.910 0.960 3,840,000 3,546,360 0.9235 0.195 0.195 0.197 0.193 0.203 18,123,513 0.1957 -3.16%
1994-05-02 0 0.950 0.950 0.960 0.950 0.970 4,655,883 4,462,615 0.9585 0.201 0.201 0.203 0.201 0.206 21,974,207 0.2031 0.00%
1994-04-29 0 0.950 0.950 0.960 0.950 0.980 4,524,000 4,359,020 0.9635 0.201 0.201 0.203 0.201 0.208 21,351,764 0.2042 -5.00%
1994-04-28 0 1.000 0.990 1.000 0.970 1.000 4,352,553 4,285,749 0.9847 0.212 0.210 0.212 0.206 0.212 20,542,591 0.2086 3.09%
1994-04-27 0 0.970 0.950 0.970 0.960 0.990 5,174,019 5,019,937 0.9702 0.206 0.201 0.206 0.203 0.210 24,419,636 0.2056 -2.02%
1994-04-26 0 0.990 0.990 1.000 0.980 1.000 5,942,524 5,870,942 0.9880 0.210 0.210 0.212 0.208 0.212 28,046,722 0.2093 0.00%
1994-04-25 0 0.990 0.980 0.990 0.970 1.000 6,033,526 5,942,538 0.9849 0.210 0.208 0.210 0.206 0.212 28,476,221 0.2087 0.00%
1994-04-22 0 0.990 0.980 0.990 0.980 1.010 6,960,000 6,936,240 0.9966 0.210 0.208 0.210 0.208 0.214 32,848,867 0.2112 0.00%
1994-04-21 0 0.990 0.990 1.000 0.980 1.000 8,894,000 8,760,560 0.9850 0.210 0.210 0.212 0.208 0.212 41,976,699 0.2087 -1.98%
1994-04-20 0 1.010 1.010 1.020 1.010 1.030 2,632,000 2,692,440 1.0230 0.214 0.214 0.216 0.214 0.218 12,422,158 0.2167 -1.94%
1994-04-19 0 1.030 1.020 1.040 1.020 1.040 3,760,520 3,878,104 1.0313 0.218 0.216 0.220 0.216 0.220 17,748,394 0.2185 -1.90%
1994-04-18 0 1.050 1.050 1.060 1.040 1.070 5,427,168 5,713,174 1.0527 0.222 0.222 0.225 0.220 0.227 25,614,414 0.2230 -0.94%
1994-04-15 0 1.060 1.050 1.070 1.050 1.110 15,790,800 17,029,248 1.0784 0.225 0.222 0.227 0.222 0.235 74,527,284 0.2285 1.92%
1994-04-14 0 1.040 1.040 1.050 1.030 1.050 4,422,000 4,598,160 1.0398 0.220 0.220 0.222 0.218 0.222 20,870,358 0.2203 0.00%
1994-04-13 0 1.040 1.040 1.050 1.040 1.060 5,154,000 5,422,060 1.0520 0.220 0.220 0.222 0.220 0.225 24,325,153 0.2229 -1.89%
1994-04-12 0 1.060 1.060 1.070 1.040 1.070 8,397,304 8,858,782 1.0550 0.225 0.225 0.227 0.220 0.227 39,632,461 0.2235 1.92%
1994-04-11 0 1.040 1.030 1.040 1.030 1.050 3,084,200 3,205,092 1.0392 0.220 0.218 0.220 0.218 0.222 14,556,390 0.2202 0.97%
1994-04-08 0 1.030 1.020 1.040 1.030 1.050 2,981,213 3,095,377 1.0383 0.218 0.216 0.220 0.218 0.222 14,070,326 0.2200 -0.96%
1994-04-07 0 1.040 1.030 1.050 1.000 1.070 11,631,999 12,224,992 1.0510 0.220 0.218 0.222 0.212 0.227 54,899,137 0.2227 4.00%
1994-04-06 0 1.000 0.990 1.010 0.990 1.010 2,980,232 2,971,973 0.9972 0.212 0.210 0.214 0.210 0.214 14,065,696 0.2113 1.01%
1994-03-31 0 0.990 0.990 1.000 0.970 1.000 4,868,000 4,794,540 0.9849 0.210 0.210 0.212 0.206 0.212 22,975,329 0.2087 -1.98%
1994-03-30 0 1.010 1.000 1.010 1.000 1.030 2,706,000 2,725,760 1.0073 0.214 0.212 0.214 0.212 0.218 12,771,413 0.2134 -0.98%
1994-03-29 0 1.020 1.020 1.030 1.010 1.020 2,772,058 2,823,275 1.0185 0.216 0.216 0.218 0.214 0.216 13,083,185 0.2158 0.99%
1994-03-28 0 1.010 1.010 1.020 1.010 1.040 5,451,485 5,585,830 1.0246 0.214 0.214 0.216 0.214 0.220 25,729,182 0.2171 -0.98%
1994-03-25 0 1.020 1.020 1.030 1.010 1.050 7,812,310 8,036,364 1.0287 0.216 0.216 0.218 0.214 0.222 36,871,485 0.2180 0.00%
1994-03-24 0 1.020 1.020 1.030 1.010 1.050 10,615,617 10,815,118 1.0188 0.216 0.216 0.218 0.214 0.222 50,102,155 0.2159 0.99%
1994-03-23 0 1.010 1.010 1.020 0.990 1.040 11,895,008 12,123,507 1.0192 0.214 0.214 0.216 0.210 0.220 56,140,451 0.2159 0.00%
1994-03-22 0 1.010 1.000 1.010 0.950 1.020 14,338,990 14,212,271 0.9912 0.214 0.212 0.214 0.201 0.216 67,675,227 0.2100 3.06%
1994-03-21 0 0.980 0.970 0.980 0.970 1.030 21,853,631 21,748,284 0.9952 0.208 0.206 0.208 0.206 0.218 103,141,814 0.2109 -4.85%
1994-03-18 0 1.030 1.020 1.040 1.010 1.070 16,704,941 17,376,793 1.0402 0.218 0.216 0.220 0.214 0.227 78,841,723 0.2204 -5.50%
1994-03-17 0 1.090 1.080 1.090 1.070 1.130 7,135,766 7,810,181 1.0945 0.231 0.229 0.231 0.227 0.239 33,678,424 0.2319 -2.68%
1994-03-16 0 1.120 1.110 1.130 1.100 1.140 9,292,892 10,425,517 1.1219 0.237 0.235 0.239 0.233 0.242 43,859,336 0.2377 0.00%
1994-03-15 0 1.120 1.120 1.130 1.120 1.180 16,396,602 18,646,489 1.1372 0.237 0.237 0.239 0.237 0.250 77,386,466 0.2410 -3.45%
1994-03-14 0 1.160 1.150 1.170 1.130 1.160 6,034,000 6,927,380 1.1481 0.246 0.244 0.248 0.239 0.246 28,478,458 0.2432 0.00%
1994-03-11 0 1.160 1.150 1.170 1.150 1.160 7,346,389 8,477,656 1.1540 0.246 0.244 0.248 0.244 0.246 34,672,494 0.2445 0.00%
1994-03-10 0 1.160 1.160 1.170 1.160 1.190 10,581,759 12,453,664 1.1769 0.246 0.246 0.248 0.246 0.252 49,942,356 0.2494 0.00%
1994-03-09 0 1.160 1.150 1.160 1.160 1.170 6,644,252 7,735,007 1.1642 0.246 0.244 0.246 0.246 0.248 31,358,643 0.2467 -0.85%
1994-03-08 0 1.170 1.160 1.170 1.160 1.190 13,464,009 15,849,426 1.1772 0.248 0.246 0.248 0.246 0.252 63,545,610 0.2494 0.86%
1994-03-07 0 1.160 1.160 1.170 1.150 1.180 10,669,514 12,413,425 1.1634 0.246 0.246 0.248 0.244 0.250 50,356,530 0.2465 0.87%
1994-03-04 0 1.150 1.150 1.170 1.110 1.170 20,451,967 23,260,653 1.1373 0.244 0.244 0.248 0.235 0.248 96,526,430 0.2410 4.55%
1994-03-03 0 1.100 1.090 1.100 1.080 1.160 15,001,000 16,710,360 1.1139 0.233 0.231 0.233 0.229 0.246 70,799,693 0.2360 -2.65%
1994-03-02 0 1.130 1.120 1.130 1.120 1.180 9,796,261 11,241,276 1.1475 0.239 0.237 0.239 0.237 0.250 46,235,069 0.2431 -3.42%
1994-03-01 0 1.170 1.160 1.170 1.160 1.200 10,041,000 11,811,510 1.1763 0.248 0.246 0.248 0.246 0.254 47,390,155 0.2492 -1.68%
1994-02-28 0 1.190 1.180 1.190 1.180 1.200 11,628,000 13,897,640 1.1952 0.252 0.250 0.252 0.250 0.254 54,880,263 0.2532 0.85%
1994-02-25 0 1.180 1.170 1.180 1.170 1.210 25,798,164 30,501,682 1.1823 0.250 0.248 0.250 0.248 0.256 121,758,688 0.2505 -4.84%
1994-02-24 0 1.240 1.230 1.240 1.230 1.280 19,964,036 24,931,882 1.2488 0.263 0.261 0.263 0.261 0.271 94,223,559 0.2646 -2.36%
1994-02-23 0 1.270 1.270 1.280 1.260 1.280 7,952,699 10,106,200 1.2708 0.269 0.269 0.271 0.267 0.271 37,534,074 0.2693 0.00%
1994-02-22 0 1.270 1.270 1.280 1.250 1.280 13,000,435 16,432,574 1.2640 0.269 0.269 0.271 0.265 0.271 61,357,696 0.2678 1.60%
1994-02-21 0 1.250 1.250 1.270 1.250 1.300 33,841,418 43,099,494 1.2736 0.265 0.265 0.269 0.265 0.275 159,720,151 0.2698 -3.10%
1994-02-18 0 1.290 1.280 1.300 1.280 1.310 14,146,057 18,230,615 1.2887 0.273 0.271 0.275 0.271 0.278 66,764,648 0.2731 0.00%
1994-02-17 0 1.290 1.280 1.300 1.270 1.310 21,906,465 28,288,563 1.2913 0.273 0.271 0.275 0.269 0.278 103,391,173 0.2736 0.00%
1994-02-16 0 1.290 1.280 1.300 1.280 1.330 31,741,126 41,256,213 1.2998 0.273 0.271 0.275 0.271 0.282 149,807,477 0.2754 -0.77%
1994-02-15 0 1.300 1.300 1.320 1.280 1.320 32,161,355 41,903,439 1.3029 0.275 0.275 0.280 0.271 0.280 151,790,817 0.2761 2.36%
1994-02-14 0 1.270 1.260 1.270 1.260 1.310 16,211,164 20,820,932 1.2844 0.269 0.267 0.269 0.267 0.278 76,511,261 0.2721 -2.31%
1994-02-09 0 1.300 1.300 1.310 1.280 1.320 10,196,052 13,269,144 1.3014 0.275 0.275 0.278 0.271 0.280 48,121,948 0.2757 1.56%
1994-02-08 0 1.280 1.270 1.280 1.250 1.320 28,314,696 36,115,251 1.2755 0.271 0.269 0.271 0.265 0.280 133,635,876 0.2703 -0.78%
1994-02-07 0 1.290 1.280 1.300 1.280 1.370 52,618,726 69,533,975 1.3215 0.273 0.271 0.275 0.271 0.290 248,342,752 0.2800 -5.84%
1994-02-04 0 1.370 1.370 1.380 1.310 1.380 117,754,295 159,226,178 1.3522 0.290 0.290 0.292 0.278 0.292 555,760,809 0.2865 2.24%
1994-02-03 0 1.340 1.330 1.340 1.220 1.340 427,997,960 558,458,593 1.3048 0.284 0.282 0.284 0.258 0.284 2,020,006,933 0.2765 8.94%
1994-02-02 0 1.230 1.220 1.240 1.220 1.260 45,075,650 55,762,921 1.2371 0.261 0.258 0.263 0.258 0.267 212,741,961 0.2621 -1.60%
1994-02-01 0 1.250 1.250 1.270 1.160 1.270 61,710,972 75,681,157 1.2264 0.265 0.265 0.269 0.246 0.269 291,255,106 0.2598 5.04%
1994-01-31 0 1.190 1.180 1.190 1.170 1.230 17,025,293 20,210,439 1.1871 0.252 0.250 0.252 0.248 0.261 80,353,677 0.2515 -1.65%
1994-01-28 0 1.210 1.200 1.210 1.200 1.270 23,712,417 28,966,622 1.2216 0.256 0.254 0.256 0.254 0.269 111,914,661 0.2588 0.00%
1994-01-27 0 1.210 1.200 1.210 1.200 1.240 21,556,581 26,198,651 1.2153 0.256 0.254 0.256 0.254 0.263 101,739,838 0.2575 2.54%
1994-01-26 0 1.180 1.180 1.230 1.160 1.230 27,519,419 32,729,333 1.1893 0.250 0.250 0.261 0.246 0.261 129,882,435 0.2520 -0.84%
1994-01-25 0 1.190 1.190 1.200 1.190 1.220 18,232,000 21,898,320 1.2011 0.252 0.252 0.254 0.252 0.258 86,048,930 0.2545 -0.83%
1994-01-24 0 1.200 1.200 1.210 1.200 1.230 28,412,904 34,536,689 1.2155 0.254 0.254 0.256 0.254 0.261 134,099,385 0.2575 -0.83%
1994-01-21 0 1.210 1.210 1.220 1.200 1.230 14,431,782 17,518,174 1.2139 0.256 0.256 0.258 0.254 0.261 68,113,174 0.2572 0.83%
1994-01-20 0 1.200 1.190 1.210 1.180 1.240 23,336,502 28,363,100 1.2154 0.254 0.252 0.256 0.250 0.263 110,140,469 0.2575 0.84%
1994-01-19 0 1.190 1.190 1.200 1.180 1.220 14,588,000 17,423,460 1.1944 0.252 0.252 0.254 0.250 0.258 68,850,471 0.2531 -1.65%
1994-01-18 0 1.210 1.210 1.220 1.210 1.240 19,302,719 23,610,147 1.2232 0.256 0.256 0.258 0.256 0.263 91,102,365 0.2592 -0.82%
1994-01-17 0 1.220 1.210 1.220 1.200 1.250 19,335,588 23,669,012 1.2241 0.258 0.256 0.258 0.254 0.265 91,257,495 0.2594 -0.81%
1994-01-14 0 1.230 1.210 1.230 1.170 1.260 48,569,262 59,101,322 1.2168 0.261 0.256 0.261 0.248 0.267 229,230,639 0.2578 6.96%
1994-01-13 0 1.150 1.150 1.160 1.140 1.240 36,350,194 43,176,295 1.1878 0.244 0.244 0.246 0.242 0.263 171,560,733 0.2517 -8.00%
1994-01-12 0 1.250 1.250 1.260 1.230 1.320 24,963,000 31,640,430 1.2675 0.265 0.265 0.267 0.261 0.280 117,816,994 0.2686 -3.85%
1994-01-11 0 1.300 1.300 1.320 1.290 1.370 29,496,155 38,954,827 1.3207 0.275 0.275 0.280 0.273 0.290 139,211,966 0.2798 -2.99%
1994-01-10 0 1.340 1.340 1.350 1.330 1.380 66,822,698 90,404,510 1.3529 0.284 0.284 0.286 0.282 0.292 315,380,740 0.2867 2.29%
1994-01-07 0 1.310 1.300 1.320 1.260 1.350 102,166,626 134,057,096 1.3121 0.278 0.275 0.280 0.267 0.286 482,192,235 0.2780 -1.50%
1994-01-06 0 1.330 1.320 1.340 1.300 1.420 140,320,828 192,685,748 1.3732 0.282 0.280 0.284 0.275 0.301 662,267,281 0.2909 1.53%
1994-01-05 0 1.310 1.300 - 1.190 1.360 205,956,795 260,683,891 1.2657 0.278 0.275 - 0.252 0.288 972,047,049 0.2682 7.38%
1994-01-04 0 1.220 1.210 1.220 1.200 1.270 47,468,960 58,724,688 1.2371 0.258 0.256 0.258 0.254 0.269 224,037,583 0.2621 1.67%
1994-01-03 0 1.200 1.200 1.210 1.190 1.230 23,996,179 28,869,972 1.2031 0.254 0.254 0.256 0.252 0.261 113,253,923 0.2549

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