ALLIED PROPERTIES (H.K.) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00056  1981-01-08  2020-08-14  2020-11-27
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
2020-11-26 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2020-08-14 0 1.910 1.910 1.920 1.900 1.920 7,369,931 14,019,020 1.9022 1.910 1.910 1.920 1.900 1.920 7,369,931 1.9022 0.53%
2020-08-13 0 1.900 1.900 1.910 1.900 1.910 1,080,000 2,058,540 1.9061 1.900 1.900 1.910 1.900 1.910 1,080,000 1.9061 0.00%
2020-08-12 0 1.900 1.900 1.910 1.900 1.910 3,970,000 7,543,660 1.9002 1.900 1.900 1.910 1.900 1.910 3,970,000 1.9002 0.00%
2020-08-11 0 1.900 1.900 1.910 1.900 1.910 1,039,227 1,978,509 1.9038 1.900 1.900 1.910 1.900 1.910 1,039,227 1.9038 -0.52%
2020-08-10 0 1.910 1.900 1.910 1.900 1.910 586,621 1,114,757 1.9003 1.910 1.900 1.910 1.900 1.910 586,621 1.9003 0.53%
2020-08-07 0 1.900 1.900 1.910 1.900 1.910 1,083,588 2,058,725 1.8999 1.900 1.900 1.910 1.900 1.910 1,083,588 1.8999 0.00%
2020-08-06 0 1.900 1.900 1.910 1.900 1.920 440,000 836,680 1.9015 1.900 1.900 1.910 1.900 1.920 440,000 1.9015 -0.52%
2020-08-05 0 1.910 1.900 1.910 1.900 1.910 810,000 1,543,960 1.9061 1.910 1.900 1.910 1.900 1.910 810,000 1.9061 0.53%
2020-08-04 0 1.900 1.900 1.910 1.900 1.910 1,072,773 2,043,877 1.9052 1.900 1.900 1.910 1.900 1.910 1,072,773 1.9052 0.00%
2020-08-03 0 1.900 1.900 1.910 1.900 1.910 299,567 569,397 1.9007 1.900 1.900 1.910 1.900 1.910 299,567 1.9007 -0.52%
2020-07-31 0 1.910 1.900 1.910 1.900 1.910 521,309 991,414 1.9018 1.910 1.900 1.910 1.900 1.910 521,309 1.9018 0.00%
2020-07-30 0 1.910 1.900 1.910 1.900 1.910 1,004,020 1,910,497 1.9028 1.910 1.900 1.910 1.900 1.910 1,004,020 1.9028 0.53%
2020-07-29 0 1.900 1.900 1.910 1.900 1.910 942,888 1,791,748 1.9003 1.900 1.900 1.910 1.900 1.910 942,888 1.9003 0.00%
2020-07-28 0 1.900 1.900 1.910 1.900 1.910 797,341 1,517,627 1.9034 1.900 1.900 1.910 1.900 1.910 797,341 1.9034 -0.52%
2020-07-27 0 1.910 1.900 1.920 1.900 1.920 1,141,824 2,181,369 1.9104 1.910 1.900 1.920 1.900 1.920 1,141,824 1.9104 0.53%
2020-07-24 0 1.900 1.900 1.910 1.900 1.910 8,463,770 16,155,452 1.9088 1.900 1.900 1.910 1.900 1.910 8,463,770 1.9088 -0.52%
2020-07-23 0 1.910 1.900 1.910 1.900 1.910 974,000 1,851,260 1.9007 1.910 1.900 1.910 1.900 1.910 974,000 1.9007 0.00%
2020-07-22 0 1.910 1.900 1.910 1.900 1.910 526,000 1,001,940 1.9048 1.910 1.900 1.910 1.900 1.910 526,000 1.9048 0.00%
2020-07-21 0 1.910 1.900 1.910 1.900 1.910 798,728 1,524,394 1.9085 1.910 1.900 1.910 1.900 1.910 798,728 1.9085 0.00%
2020-07-20 0 1.910 1.900 1.910 1.900 1.910 455,090 867,598 1.9064 1.910 1.900 1.910 1.900 1.910 455,090 1.9064 0.00%
2020-07-17 0 1.910 1.900 1.910 1.900 1.910 706,000 1,344,260 1.9041 1.910 1.900 1.910 1.900 1.910 706,000 1.9041 0.53%
2020-07-16 0 1.900 1.900 1.910 1.900 1.910 1,404,888 2,680,120 1.9077 1.900 1.900 1.910 1.900 1.910 1,404,888 1.9077 0.00%
2020-07-15 0 1.900 1.900 1.910 1.890 1.910 2,996,107 5,688,379 1.8986 1.900 1.900 1.910 1.890 1.910 2,996,107 1.8986 0.00%
2020-07-14 0 1.900 1.900 1.920 1.900 1.910 2,562,175 4,882,987 1.9058 1.900 1.900 1.920 1.900 1.910 2,562,175 1.9058 0.53%
2020-07-13 0 1.890 1.890 1.910 1.890 1.900 1,139,675 2,163,249 1.8981 1.890 1.890 1.910 1.890 1.900 1,139,675 1.8981 -0.53%
2020-07-10 0 1.900 1.890 1.900 1.890 1.900 62,000 117,400 1.8935 1.900 1.890 1.900 1.890 1.900 62,000 1.8935 0.53%
2020-07-09 0 1.890 1.890 1.900 1.890 1.900 596,000 1,127,440 1.8917 1.890 1.890 1.900 1.890 1.900 596,000 1.8917 0.00%
2020-07-08 0 1.890 1.890 1.900 1.890 1.900 549,961 1,041,031 1.8929 1.890 1.890 1.900 1.890 1.900 549,961 1.8929 0.00%
2020-07-07 0 1.890 1.890 1.900 1.890 1.900 292,657 553,695 1.8920 1.890 1.890 1.900 1.890 1.900 292,657 1.8920 0.00%
2020-07-06 0 1.890 1.890 1.900 1.890 1.900 306,000 578,800 1.8915 1.890 1.890 1.900 1.890 1.900 306,000 1.8915 0.00%
2020-07-03 0 1.890 1.890 1.900 1.890 1.900 204,000 387,180 1.8979 1.890 1.890 1.900 1.890 1.900 204,000 1.8979 0.00%
2020-07-02 0 1.890 1.890 1.900 1.890 1.910 935,377 1,775,621 1.8983 1.890 1.890 1.900 1.890 1.910 935,377 1.8983 0.00%
2020-06-30 0 1.890 1.890 1.900 1.890 1.900 1,451,933 2,744,156 1.8900 1.890 1.890 1.900 1.890 1.900 1,451,933 1.8900 0.53%
2020-06-29 0 1.880 1.880 1.890 1.880 1.890 1,014,000 1,916,160 1.8897 1.880 1.880 1.890 1.880 1.890 1,014,000 1.8897 -0.53%
2020-06-26 0 1.890 1.890 1.900 1.880 1.900 216,960 409,925 1.8894 1.890 1.890 1.900 1.880 1.900 216,960 1.8894 0.00%
2020-06-24 0 1.890 1.890 1.900 1.880 1.890 485,300 916,817 1.8892 1.890 1.890 1.900 1.880 1.890 485,300 1.8892 0.00%
2020-06-23 0 1.890 1.880 1.890 1.880 1.900 956,946 1,808,580 1.8899 1.890 1.880 1.890 1.880 1.900 956,946 1.8899 0.00%
2020-06-22 0 1.890 1.880 1.900 1.880 1.890 124,432 234,874 1.8876 1.890 1.880 1.900 1.880 1.890 124,432 1.8876 0.53%
2020-06-19 0 1.880 1.880 1.900 1.880 1.900 1,410,000 2,665,750 1.8906 1.880 1.880 1.900 1.880 1.900 1,410,000 1.8906 -0.53%
2020-06-18 0 1.890 1.880 1.890 1.880 1.890 260,000 489,760 1.8837 1.890 1.880 1.890 1.880 1.890 260,000 1.8837 0.53%
2020-06-17 0 1.880 1.880 1.890 1.880 1.890 1,776,000 3,346,870 1.8845 1.880 1.880 1.890 1.880 1.890 1,776,000 1.8845 -0.53%
2020-06-16 0 1.890 1.880 1.890 1.880 1.890 200,000 377,460 1.8873 1.890 1.880 1.890 1.880 1.890 200,000 1.8873 0.00%
2020-06-15 0 1.890 1.880 1.890 1.880 1.890 158,000 298,220 1.8875 1.890 1.880 1.890 1.880 1.890 158,000 1.8875 0.00%
2020-06-12 0 1.890 1.880 1.890 1.880 1.890 834,774 1,571,924 1.8831 1.890 1.880 1.890 1.880 1.890 834,774 1.8831 0.00%
2020-06-11 0 1.890 1.880 1.890 1.890 1.900 553,002 1,045,238 1.8901 1.890 1.880 1.890 1.890 1.900 553,002 1.8901 0.00%
2020-06-10 0 1.890 1.880 1.890 1.880 1.890 586,000 1,103,060 1.8824 1.890 1.880 1.890 1.880 1.890 586,000 1.8824 0.00%
2020-06-09 0 1.890 1.880 1.890 1.880 1.890 639,000 1,207,370 1.8895 1.890 1.880 1.890 1.880 1.890 639,000 1.8895 0.53%
2020-06-08 0 1.880 1.880 1.890 1.880 1.890 2,448,000 4,626,360 1.8899 1.880 1.880 1.890 1.880 1.890 2,448,000 1.8899 -0.53%
2020-06-05 0 1.890 1.880 1.890 1.880 1.890 211,090 397,536 1.8833 1.890 1.880 1.890 1.880 1.890 211,090 1.8833 0.53%
2020-06-04 0 1.880 1.880 1.890 1.880 1.890 3,182,000 5,982,380 1.8801 1.880 1.880 1.890 1.880 1.890 3,182,000 1.8801 0.00%
2020-06-03 0 1.880 1.880 1.890 1.880 1.890 996,000 1,874,320 1.8818 1.880 1.880 1.890 1.880 1.890 996,000 1.8818 0.00%
2020-06-02 0 1.880 1.880 1.890 1.880 1.890 958,000 1,801,800 1.8808 1.880 1.880 1.890 1.880 1.890 958,000 1.8808 0.53%
2020-06-01 0 1.870 1.870 1.880 1.870 1.880 1,000,000 1,870,240 1.8702 1.870 1.870 1.880 1.870 1.880 1,000,000 1.8702 0.00%
2020-05-29 0 1.870 1.870 1.880 1.870 1.880 566,000 1,058,780 1.8706 1.870 1.870 1.880 1.870 1.880 566,000 1.8706 0.00%
2020-05-28 0 1.870 1.870 1.880 1.870 1.880 569,453 1,065,133 1.8704 1.870 1.870 1.880 1.870 1.880 569,453 1.8704 0.00%
2020-05-27 0 1.870 1.870 1.880 1.870 1.880 162,000 303,300 1.8722 1.870 1.870 1.880 1.870 1.880 162,000 1.8722 -0.53%
2020-05-26 0 1.880 1.870 1.880 1.870 1.880 776,180 1,453,271 1.8723 1.880 1.870 1.880 1.870 1.880 776,180 1.8723 0.53%
2020-05-25 0 1.870 1.870 1.880 1.870 1.880 379,791 711,217 1.8727 1.870 1.870 1.880 1.870 1.880 379,791 1.8727 -0.53%
2020-05-22 0 1.880 1.860 1.880 1.860 1.880 3,571,205 6,665,045 1.8663 1.880 1.860 1.880 1.860 1.880 3,571,205 1.8663 0.53%
2020-05-21 0 1.870 1.870 1.880 1.870 1.880 190,100 356,003 1.8727 1.870 1.870 1.880 1.870 1.880 190,100 1.8727 0.00%
2020-05-20 0 1.870 1.870 1.880 1.870 1.880 882,400 1,650,656 1.8706 1.870 1.870 1.880 1.870 1.880 882,400 1.8706 0.00%
2020-05-19 0 1.870 1.870 1.880 1.870 1.880 372,728 697,559 1.8715 1.870 1.870 1.880 1.870 1.880 372,728 1.8715 0.00%
2020-05-18 0 1.870 1.870 1.880 1.870 1.880 342,000 640,400 1.8725 1.870 1.870 1.880 1.870 1.880 342,000 1.8725 -0.53%
2020-05-15 0 1.880 1.880 1.890 1.880 1.890 2,769,270 5,207,049 1.8803 1.880 1.880 1.890 1.880 1.890 2,769,270 1.8803 0.53%
2020-05-14 0 1.870 1.870 1.880 1.860 1.880 1,577,236 2,954,034 1.8729 1.870 1.870 1.880 1.860 1.880 1,577,236 1.8729 0.00%
2020-05-13 0 1.870 1.860 1.870 1.860 1.880 2,854,000 5,315,840 1.8626 1.870 1.860 1.870 1.860 1.880 2,854,000 1.8626 0.54%
2020-05-12 0 1.860 1.860 1.870 1.860 1.870 1,538,000 2,875,640 1.8697 1.860 1.860 1.870 1.860 1.870 1,538,000 1.8697 0.00%
2020-05-11 0 1.860 1.860 1.870 1.850 1.880 2,139,270 3,984,404 1.8625 1.860 1.860 1.870 1.850 1.880 2,139,270 1.8625 -0.53%
2020-05-08 0 1.870 1.870 1.880 1.870 1.880 148,000 277,860 1.8774 1.870 1.870 1.880 1.870 1.880 148,000 1.8774 0.00%
2020-05-07 0 1.870 1.870 1.880 1.870 1.910 5,000,851 9,467,425 1.8932 1.870 1.870 1.880 1.870 1.910 5,000,851 1.8932 0.54%
2020-05-06 0 1.860 1.850 1.860 1.850 1.860 1,350,729 2,500,546 1.8513 1.860 1.850 1.860 1.850 1.860 1,350,729 1.8513 0.54%
2020-05-05 0 1.850 1.850 1.860 1.820 1.870 6,166,848 11,321,307 1.8358 1.850 1.850 1.860 1.820 1.870 6,166,848 1.8358 -0.54%
2020-05-04 0 1.860 1.860 1.870 1.850 1.870 1,850,000 3,437,660 1.8582 1.860 1.860 1.870 1.850 1.870 1,850,000 1.8582 -0.00%
2020-04-29 0 1.940 1.930 1.940 1.920 1.940 4,707,270 9,083,807 1.9297 1.860 1.850 1.860 1.841 1.860 4,909,733 1.8502 1.04%
2020-04-28 0 1.920 1.920 1.940 1.920 1.940 2,156,000 4,158,740 1.9289 1.841 1.841 1.860 1.841 1.860 2,248,731 1.8494 -1.03%
2020-04-27 0 1.940 1.920 1.940 1.920 1.940 2,870,608 5,530,305 1.9265 1.860 1.841 1.860 1.841 1.860 2,994,075 1.8471 0.52%
2020-04-24 0 1.930 1.930 1.940 1.910 1.930 5,118,658 9,833,362 1.9211 1.850 1.850 1.860 1.831 1.850 5,338,815 1.8419 0.52%
2020-04-23 0 1.920 1.910 1.920 1.910 1.920 3,922,000 7,497,720 1.9117 1.841 1.831 1.841 1.831 1.841 4,090,688 1.8329 0.52%
2020-04-22 0 1.910 1.910 1.920 1.900 1.920 5,477,230 10,444,648 1.9069 1.831 1.831 1.841 1.822 1.841 5,712,810 1.8283 0.53%
2020-04-21 0 1.900 1.900 1.910 1.810 1.910 21,329,861 39,938,800 1.8724 1.822 1.822 1.831 1.735 1.831 22,247,274 1.7952 32.87%
2020-04-20 1 - - - - - 0 0 - 1.371 - - - - 0 - 0.00%
2020-04-17 1 - - - - - 0 0 - 1.371 - - - - 0 - 0.00%
2020-04-16 1 - - - - - 0 0 - 1.371 - - - - 0 - 0.00%
2020-04-15 1 - - - - - 0 0 - 1.371 - - - - 0 - 0.00%
2020-04-14 1 - - - - - 0 0 - 1.371 - - - - 0 - 0.00%
2020-04-09 0 1.430 1.420 1.430 1.430 1.430 48,000 68,640 1.4300 1.371 1.361 1.371 1.371 1.371 50,065 1.3710 0.00%
2020-04-08 0 1.430 1.420 1.430 1.410 1.430 336,000 479,600 1.4274 1.371 1.361 1.371 1.352 1.371 350,452 1.3685 0.70%
2020-04-07 0 1.420 1.400 1.430 1.400 1.430 716,000 1,015,760 1.4187 1.361 1.342 1.371 1.342 1.371 746,796 1.3602 2.16%
2020-04-06 0 1.390 1.390 1.400 1.380 1.410 1,590,000 2,223,200 1.3982 1.333 1.333 1.342 1.323 1.352 1,658,387 1.3406 2.21%
2020-04-03 0 1.360 1.360 1.390 1.340 1.370 656,000 889,280 1.3556 1.304 1.304 1.333 1.285 1.314 684,215 1.2997 0.74%
2020-04-02 0 1.350 1.340 1.360 1.320 1.360 370,000 494,580 1.3367 1.294 1.285 1.304 1.266 1.304 385,914 1.2816 1.50%
2020-04-01 0 1.330 1.300 1.340 - - 0 0 - 1.275 1.246 1.285 - - 0 - 0.00%
2020-03-31 0 1.330 1.320 1.340 1.320 1.340 394,000 523,700 1.3292 1.275 1.266 1.285 1.266 1.285 410,946 1.2744 2.31%
2020-03-30 0 1.300 1.300 1.340 1.300 1.330 410,000 538,000 1.3122 1.246 1.246 1.285 1.246 1.275 427,634 1.2581 -1.52%
2020-03-27 0 1.320 1.320 1.330 1.310 1.350 244,000 325,380 1.3335 1.266 1.266 1.275 1.256 1.294 254,495 1.2785 -0.75%
2020-03-26 0 1.330 1.300 1.330 1.300 1.330 38,000 49,640 1.3063 1.275 1.246 1.275 1.246 1.275 39,634 1.2524 0.00%
2020-03-25 0 1.330 1.310 1.330 1.300 1.350 840,000 1,105,900 1.3165 1.275 1.256 1.275 1.246 1.294 876,129 1.2623 2.31%
2020-03-24 0 1.300 1.300 1.310 1.300 1.330 59,128 77,012 1.3025 1.246 1.246 1.256 1.246 1.275 61,671 1.2488 0.00%
2020-03-23 0 1.300 1.290 1.300 1.290 1.320 432,000 561,340 1.2994 1.246 1.237 1.246 1.237 1.266 450,581 1.2458 -2.99%
2020-03-20 0 1.340 1.260 1.340 1.300 1.340 229,635 300,600 1.3090 1.285 1.208 1.285 1.246 1.285 239,512 1.2551 3.08%
2020-03-19 0 1.300 1.260 1.320 1.250 1.320 1,498,000 1,923,760 1.2842 1.246 1.208 1.266 1.198 1.266 1,562,430 1.2313 0.00%
2020-03-18 0 1.300 1.290 1.340 1.290 1.350 584,000 765,760 1.3112 1.246 1.237 1.285 1.237 1.294 609,118 1.2572 0.00%
2020-03-17 0 1.300 1.300 1.330 1.240 1.330 418,000 544,840 1.3034 1.246 1.246 1.275 1.189 1.275 435,978 1.2497 0.78%
2020-03-16 0 1.290 1.260 1.290 1.300 1.330 74,000 97,740 1.3208 1.237 1.208 1.237 1.246 1.275 77,183 1.2663 -3.01%
2020-03-13 0 1.330 1.330 1.350 1.300 1.340 212,000 280,100 1.3212 1.275 1.275 1.294 1.246 1.285 221,118 1.2667 -2.92%
2020-03-12 0 1.370 1.370 1.400 1.340 1.400 116,000 159,460 1.3747 1.314 1.314 1.342 1.285 1.342 120,989 1.3180 -4.20%
2020-03-11 0 1.430 1.400 1.450 1.420 1.450 52,000 74,100 1.4250 1.371 1.342 1.390 1.361 1.390 54,237 1.3662 0.70%
2020-03-10 0 1.420 1.420 1.450 1.420 1.450 178,000 256,160 1.4391 1.361 1.361 1.390 1.361 1.390 185,656 1.3798 -2.07%
2020-03-09 0 1.450 1.330 1.450 1.430 1.460 14,000 20,140 1.4386 1.390 1.275 1.390 1.371 1.400 14,602 1.3792 1.40%
2020-03-06 0 1.430 1.430 1.460 1.430 1.470 297,040 430,216 1.4483 1.371 1.371 1.400 1.371 1.409 309,816 1.3886 -4.03%
2020-03-05 0 1.490 1.460 1.490 1.450 1.490 182,000 268,140 1.4733 1.429 1.400 1.429 1.390 1.429 189,828 1.4125 0.68%
2020-03-04 0 1.480 1.450 1.480 1.450 1.490 162,000 236,760 1.4615 1.419 1.390 1.419 1.390 1.429 168,968 1.4012 -0.67%
2020-03-03 0 1.490 1.450 1.490 1.490 1.500 46,000 68,560 1.4904 1.429 1.390 1.429 1.429 1.438 47,978 1.4290 1.36%
2020-03-02 0 1.470 1.450 1.480 1.450 1.470 198,000 289,920 1.4642 1.409 1.390 1.419 1.390 1.409 206,516 1.4039 0.00%
2020-02-28 0 1.470 1.460 1.470 1.460 1.480 24,000 35,300 1.4708 1.409 1.400 1.409 1.400 1.419 25,032 1.4102 -1.34%
2020-02-27 0 1.490 1.460 1.490 1.470 1.490 90,000 133,640 1.4849 1.429 1.400 1.429 1.409 1.429 93,871 1.4237 1.36%
2020-02-26 0 1.470 1.460 1.480 1.470 1.470 62,000 91,260 1.4719 1.409 1.400 1.419 1.409 1.409 64,667 1.4112 -0.68%
2020-02-25 0 1.480 1.460 1.490 1.450 1.490 136,000 199,960 1.4703 1.419 1.400 1.429 1.390 1.429 141,849 1.4097 -0.67%
2020-02-24 0 1.490 1.480 1.490 1.480 1.490 26,000 38,560 1.4831 1.429 1.419 1.429 1.419 1.429 27,118 1.4219 0.00%
2020-02-21 0 1.490 1.470 1.490 1.470 1.490 6,618 9,789 1.4791 1.429 1.409 1.429 1.409 1.429 6,903 1.4182 0.00%
2020-02-20 0 1.490 1.470 1.490 1.480 1.490 78,000 115,460 1.4803 1.429 1.409 1.429 1.419 1.429 81,355 1.4192 0.68%
2020-02-19 0 1.480 1.470 1.510 1.480 1.520 258,000 386,660 1.4987 1.419 1.409 1.448 1.419 1.457 269,097 1.4369 0.00%
2020-02-18 0 1.480 1.460 1.480 1.450 1.480 196,000 287,500 1.4668 1.419 1.400 1.419 1.390 1.419 204,430 1.4063 1.37%
2020-02-17 0 1.460 1.460 1.490 1.450 1.490 38,742 56,593 1.4608 1.400 1.400 1.429 1.390 1.429 40,408 1.4005 0.00%
2020-02-14 0 1.460 1.450 1.500 1.460 1.500 24,000 35,720 1.4883 1.400 1.390 1.438 1.400 1.438 25,032 1.4270 -2.67%
2020-02-13 0 1.500 1.450 1.510 - - 0 0 - 1.438 1.390 1.448 - - 0 - 0.00%
2020-02-12 0 1.500 1.450 1.500 1.480 1.500 116,000 172,540 1.4874 1.438 1.390 1.438 1.419 1.438 120,989 1.4261 2.04%
2020-02-11 0 1.470 1.440 1.500 - - 0 0 - 1.409 1.381 1.438 - - 0 - 0.00%
2020-02-10 0 1.470 1.440 1.500 - - 0 0 - 1.409 1.381 1.438 - - 0 - 0.00%
2020-02-07 0 1.470 1.470 1.510 - - 0 0 - 1.409 1.409 1.448 - - 0 - 0.00%
2020-02-06 0 1.470 1.470 1.510 1.470 1.510 61,163 90,057 1.4724 1.409 1.409 1.448 1.409 1.448 63,794 1.4117 -0.68%
2020-02-05 0 1.480 1.480 1.500 1.460 1.510 114,960 171,672 1.4933 1.419 1.419 1.438 1.400 1.448 119,905 1.4317 -1.33%
2020-02-04 0 1.500 1.480 1.500 1.450 1.500 122,000 180,040 1.4757 1.438 1.419 1.438 1.390 1.438 127,247 1.4149 3.45%
2020-02-03 0 1.450 1.440 1.490 1.440 1.500 260,000 382,300 1.4704 1.390 1.381 1.429 1.381 1.438 271,183 1.4098 -2.03%
2020-01-31 0 1.480 1.430 1.480 - - 0 0 - 1.419 1.371 1.419 - - 0 - 0.00%
2020-01-30 0 1.480 1.450 1.500 1.430 1.490 86,000 125,660 1.4612 1.419 1.390 1.438 1.371 1.429 89,699 1.4009 -1.33%
2020-01-29 0 1.500 1.500 1.530 1.480 1.520 54,000 80,900 1.4981 1.438 1.438 1.467 1.419 1.457 56,323 1.4364 -1.96%
2020-01-24 0 1.530 1.530 1.570 1.520 1.550 186,000 285,540 1.5352 1.467 1.467 1.505 1.457 1.486 194,000 1.4719 -0.65%
2020-01-23 0 1.540 1.530 1.580 1.520 1.580 342,000 528,160 1.5443 1.476 1.467 1.515 1.457 1.515 356,710 1.4806 -0.65%
2020-01-22 0 1.550 1.540 1.560 1.540 1.570 260,000 402,880 1.5495 1.486 1.476 1.496 1.476 1.505 271,183 1.4856 0.65%
2020-01-21 0 1.540 1.540 1.570 1.540 1.580 268,000 415,400 1.5500 1.476 1.476 1.505 1.476 1.515 279,527 1.4861 -2.53%
2020-01-20 0 1.580 1.570 1.580 1.560 1.580 106,000 166,440 1.5702 1.515 1.505 1.515 1.496 1.515 110,559 1.5054 1.28%
2020-01-17 0 1.560 1.560 1.590 1.560 1.600 186,000 292,560 1.5729 1.496 1.496 1.524 1.496 1.534 194,000 1.5080 -0.64%
2020-01-16 0 1.570 1.570 1.580 1.570 1.590 80,000 126,480 1.5810 1.505 1.505 1.515 1.505 1.524 83,441 1.5158 0.64%
2020-01-15 0 1.560 1.560 1.580 1.560 1.580 68,400 106,710 1.5601 1.496 1.496 1.515 1.496 1.515 71,342 1.4958 0.00%
2020-01-14 0 1.560 1.560 1.580 1.550 1.580 180,485 280,078 1.5518 1.496 1.496 1.515 1.486 1.515 188,248 1.4878 0.00%
2020-01-13 0 1.560 1.560 1.580 1.550 1.580 51,456 80,493 1.5643 1.496 1.496 1.515 1.486 1.515 53,669 1.4998 -1.27%
2020-01-10 0 1.580 1.560 1.580 1.550 1.590 98,000 153,000 1.5612 1.515 1.496 1.515 1.486 1.524 102,215 1.4968 1.28%
2020-01-09 0 1.560 1.550 1.570 1.550 1.560 788,000 1,222,940 1.5520 1.496 1.486 1.505 1.486 1.496 821,892 1.4880 0.65%
2020-01-08 0 1.550 1.550 1.590 1.550 1.560 98,000 151,920 1.5502 1.486 1.486 1.524 1.486 1.496 102,215 1.4863 -1.90%
2020-01-07 0 1.580 1.550 1.580 1.550 1.580 335,000 519,269 1.5501 1.515 1.486 1.515 1.486 1.515 349,409 1.4861 1.94%
2020-01-06 0 1.550 1.550 1.560 1.550 1.580 132,000 204,680 1.5506 1.486 1.486 1.496 1.486 1.515 137,677 1.4867 -0.64%
2020-01-03 0 1.560 1.560 1.580 1.560 1.580 186,000 290,200 1.5602 1.496 1.496 1.515 1.496 1.515 194,000 1.4959 0.00%
2020-01-02 0 1.560 1.560 1.580 1.550 1.590 165,660 258,163 1.5584 1.496 1.496 1.515 1.486 1.524 172,785 1.4941 0.65%
2019-12-31 0 1.550 1.550 1.590 - - 0 0 - 1.486 1.486 1.524 - - 0 - 0.00%
2019-12-30 0 1.550 1.550 1.580 1.550 1.580 36,000 56,160 1.5600 1.486 1.486 1.515 1.486 1.515 37,548 1.4957 0.00%
2019-12-27 0 1.550 1.550 1.570 - - 0 0 - 1.486 1.486 1.505 - - 0 - 0.00%
2019-12-24 0 1.550 1.550 1.570 - - 0 0 - 1.486 1.486 1.505 - - 0 - 0.00%
2019-12-23 0 1.550 1.550 1.560 1.550 1.570 78,000 121,480 1.5574 1.486 1.486 1.496 1.486 1.505 81,355 1.4932 0.00%
2019-12-20 0 1.550 1.550 1.560 1.550 1.560 120,809 188,241 1.5582 1.486 1.486 1.496 1.486 1.496 126,005 1.4939 0.00%
2019-12-19 0 1.550 1.550 1.560 1.530 1.560 498,000 770,700 1.5476 1.486 1.486 1.496 1.467 1.496 519,419 1.4838 -0.64%
2019-12-18 0 1.560 1.560 1.580 1.560 1.580 44,000 69,000 1.5682 1.496 1.496 1.515 1.496 1.515 45,892 1.5035 -1.89%
2019-12-17 0 1.590 1.580 1.590 1.580 1.590 78,000 123,560 1.5841 1.524 1.515 1.524 1.515 1.524 81,355 1.5188 1.92%
2019-12-16 0 1.560 1.560 1.600 1.550 1.600 48,644 76,238 1.5673 1.496 1.496 1.534 1.486 1.534 50,736 1.5026 -1.27%
2019-12-13 0 1.580 1.550 1.600 1.550 1.580 66,000 102,480 1.5527 1.515 1.486 1.534 1.486 1.515 68,839 1.4887 2.60%
2019-12-12 0 1.540 1.540 1.560 1.540 1.560 108,000 166,440 1.5411 1.476 1.476 1.496 1.476 1.496 112,645 1.4776 0.00%
2019-12-11 0 1.540 1.540 1.560 1.530 1.560 140,000 215,600 1.5400 1.476 1.476 1.496 1.467 1.496 146,022 1.4765 0.00%
2019-12-10 0 1.540 1.540 1.580 1.530 1.570 134,000 206,460 1.5407 1.476 1.476 1.515 1.467 1.505 139,763 1.4772 0.00%
2019-12-09 0 1.540 1.540 1.570 1.540 1.570 209,090 324,615 1.5525 1.476 1.476 1.505 1.476 1.505 218,083 1.4885 -1.91%
2019-12-06 0 1.570 1.560 1.580 1.550 1.570 138,000 216,460 1.5686 1.505 1.496 1.515 1.486 1.505 143,935 1.5039 0.00%
2019-12-05 0 1.570 1.550 1.570 1.550 1.570 74,000 114,740 1.5505 1.505 1.486 1.505 1.486 1.505 77,183 1.4866 1.95%
2019-12-04 0 1.540 1.540 1.560 1.530 1.560 152,000 235,120 1.5468 1.476 1.476 1.496 1.467 1.496 158,538 1.4831 0.65%
2019-12-03 0 1.530 1.530 1.550 1.520 1.550 362,946 559,349 1.5411 1.467 1.467 1.486 1.457 1.486 378,557 1.4776 0.00%
2019-12-02 0 1.530 1.530 1.560 1.500 1.550 688,000 1,061,140 1.5424 1.467 1.467 1.496 1.438 1.486 717,591 1.4788 2.00%
2019-11-29 0 1.500 1.500 1.510 1.490 1.500 166,000 248,340 1.4960 1.438 1.438 1.448 1.429 1.438 173,140 1.4343 -1.32%
2019-11-28 0 1.520 1.520 1.530 1.500 1.530 166,000 251,400 1.5145 1.457 1.457 1.467 1.438 1.467 173,140 1.4520 0.00%
2019-11-27 0 1.520 1.500 1.520 1.490 1.550 1,070,643 1,612,422 1.5060 1.457 1.438 1.457 1.429 1.486 1,116,692 1.4439 -0.65%
2019-11-26 0 1.530 1.530 1.550 1.530 1.540 175,226 268,971 1.5350 1.467 1.467 1.486 1.467 1.476 182,763 1.4717 -0.65%
2019-11-25 0 1.540 1.540 1.570 1.540 1.550 296,000 458,200 1.5480 1.476 1.476 1.505 1.476 1.486 308,731 1.4841 -1.91%
2019-11-22 0 1.570 1.550 1.600 - - 0 0 - 1.505 1.486 1.534 - - 0 - 0.00%
2019-11-21 0 1.570 1.540 1.600 1.550 1.610 500,000 782,260 1.5645 1.505 1.476 1.534 1.486 1.544 521,505 1.5000 -0.63%
2019-11-20 0 1.580 1.580 1.600 1.580 1.590 23,500 37,105 1.5789 1.515 1.515 1.534 1.515 1.524 24,511 1.5138 -1.25%
2019-11-19 0 1.600 1.590 1.600 1.580 1.600 76,000 120,520 1.5858 1.534 1.524 1.534 1.515 1.534 79,269 1.5204 0.63%
2019-11-18 0 1.590 1.570 1.590 1.550 1.590 124,000 194,380 1.5676 1.524 1.505 1.524 1.486 1.524 129,333 1.5029 1.27%
2019-11-15 0 1.570 1.560 1.590 1.530 1.580 70,071 109,726 1.5659 1.505 1.496 1.524 1.467 1.515 73,085 1.5014 0.00%
2019-11-14 0 1.570 1.550 1.570 1.560 1.570 53,309 83,504 1.5664 1.505 1.486 1.505 1.496 1.505 55,602 1.5018 0.64%
2019-11-13 0 1.560 1.530 1.570 1.560 1.570 88,000 137,840 1.5664 1.496 1.467 1.505 1.496 1.505 91,785 1.5018 0.00%
2019-11-12 0 1.560 1.540 1.570 1.560 1.570 96,000 149,780 1.5602 1.496 1.476 1.505 1.496 1.505 100,129 1.4959 0.65%
2019-11-11 0 1.550 1.540 1.570 1.550 1.550 56,000 86,800 1.5500 1.486 1.476 1.505 1.486 1.486 58,409 1.4861 -0.64%
2019-11-08 0 1.560 1.530 1.570 1.520 1.560 2,862,360 4,450,987 1.5550 1.496 1.467 1.505 1.457 1.496 2,985,472 1.4909 1.30%
2019-11-07 0 1.540 1.530 1.540 1.510 1.560 1,532,809 2,351,930 1.5344 1.476 1.467 1.476 1.448 1.496 1,598,736 1.4711 -0.65%
2019-11-06 0 1.550 1.550 1.570 1.550 1.560 34,000 53,000 1.5588 1.486 1.486 1.505 1.486 1.496 35,462 1.4945 -0.64%
2019-11-05 0 1.560 1.550 1.590 1.560 1.570 46,000 71,820 1.5613 1.496 1.486 1.524 1.496 1.505 47,978 1.4969 0.00%
2019-11-04 0 1.560 1.560 1.580 1.560 1.560 76,000 118,560 1.5600 1.496 1.496 1.515 1.496 1.496 79,269 1.4957 -0.64%
2019-11-01 0 1.570 1.550 1.570 1.550 1.580 56,000 87,780 1.5675 1.505 1.486 1.505 1.486 1.515 58,409 1.5029 1.95%
2019-10-31 0 1.540 1.540 1.570 1.540 1.570 158,000 245,800 1.5557 1.476 1.476 1.505 1.476 1.505 164,796 1.4915 -1.28%
2019-10-30 0 1.560 1.560 1.570 1.540 1.580 588,960 916,488 1.5561 1.496 1.496 1.505 1.476 1.515 614,292 1.4919 0.00%
2019-10-29 0 1.560 1.560 1.590 1.560 1.580 36,000 56,500 1.5694 1.496 1.496 1.524 1.496 1.515 37,548 1.5047 -0.64%
2019-10-28 0 1.570 1.560 1.590 1.570 1.590 42,000 66,080 1.5733 1.505 1.496 1.524 1.505 1.524 43,806 1.5085 0.00%
2019-10-25 0 1.570 1.540 1.600 1.550 1.570 116,000 181,520 1.5648 1.505 1.476 1.534 1.486 1.505 120,989 1.5003 0.64%
2019-10-24 0 1.560 1.560 1.580 1.560 1.570 74,000 115,640 1.5627 1.496 1.496 1.515 1.496 1.505 77,183 1.4983 0.00%
2019-10-23 0 1.560 1.560 1.590 1.560 1.570 72,000 112,680 1.5650 1.496 1.496 1.524 1.496 1.505 75,097 1.5005 0.00%
2019-10-22 0 1.560 1.560 1.570 1.540 1.570 221,895 345,281 1.5561 1.496 1.496 1.505 1.476 1.505 231,439 1.4919 -1.89%
2019-10-21 0 1.590 1.570 1.600 1.590 1.590 24,000 38,160 1.5900 1.524 1.505 1.534 1.524 1.524 25,032 1.5244 0.00%
2019-10-18 0 1.590 1.580 1.590 1.560 1.600 301,893 480,478 1.5916 1.524 1.515 1.524 1.496 1.534 314,878 1.5259 1.92%
2019-10-17 0 1.560 1.560 1.590 1.480 1.620 526,180 825,586 1.5690 1.496 1.496 1.524 1.419 1.553 548,811 1.5043 -3.70%
2019-10-16 0 1.620 1.610 1.630 1.610 1.630 34,000 55,160 1.6224 1.553 1.544 1.563 1.544 1.563 35,462 1.5555 -0.61%
2019-10-15 0 1.630 1.620 1.660 - - 0 0 - 1.563 1.553 1.592 - - 0 - 0.00%
2019-10-14 0 1.630 1.610 1.650 1.610 1.650 124,000 201,680 1.6265 1.563 1.544 1.582 1.544 1.582 129,333 1.5594 0.62%
2019-10-11 0 1.620 1.620 1.640 1.600 1.640 32,000 51,680 1.6150 1.553 1.553 1.572 1.534 1.572 33,376 1.5484 1.25%
2019-10-10 0 1.600 1.600 1.660 1.600 1.640 152,000 245,880 1.6176 1.534 1.534 1.592 1.534 1.572 158,538 1.5509 -0.62%
2019-10-09 0 1.610 1.610 1.660 1.600 1.650 217,612 350,406 1.6102 1.544 1.544 1.592 1.534 1.582 226,972 1.5438 -1.23%
2019-10-08 0 1.630 1.630 1.650 1.630 1.670 120,000 198,440 1.6537 1.563 1.563 1.582 1.563 1.601 125,161 1.5855 -1.81%
2019-10-04 0 1.660 1.640 1.670 1.640 1.680 44,900 74,240 1.6535 1.592 1.572 1.601 1.572 1.611 46,831 1.5853 -1.19%
2019-10-03 0 1.680 1.650 1.680 1.650 1.700 98,000 163,900 1.6724 1.611 1.582 1.611 1.582 1.630 102,215 1.6035 0.00%
2019-10-02 0 1.680 1.660 1.680 1.640 1.690 92,090 151,765 1.6480 1.611 1.592 1.611 1.572 1.620 96,051 1.5800 2.44%
2019-09-30 0 1.640 1.630 1.640 1.660 1.660 26,000 43,180 1.6608 1.572 1.563 1.572 1.592 1.592 27,118 1.5923 -0.61%
2019-09-27 0 1.650 1.650 1.660 1.630 1.670 206,000 339,480 1.6480 1.582 1.582 1.592 1.563 1.601 214,860 1.5800 0.00%
2019-09-26 0 1.650 1.650 1.680 1.650 1.700 161,017 270,137 1.6777 1.582 1.582 1.611 1.582 1.630 167,942 1.6085 -2.37%
2019-09-25 0 1.690 1.690 1.720 1.690 1.730 40,000 68,460 1.7115 1.620 1.620 1.649 1.620 1.659 41,720 1.6409 -2.87%
2019-09-24 0 1.740 1.710 1.740 1.740 1.760 14,000 24,480 1.7486 1.668 1.639 1.668 1.668 1.687 14,602 1.6765 0.58%
2019-09-23 0 1.730 1.720 1.740 1.730 1.760 90,000 156,340 1.7371 1.659 1.649 1.668 1.659 1.687 93,871 1.6655 -1.14%
2019-09-20 0 1.750 1.750 1.770 1.750 1.770 208,000 364,440 1.7521 1.678 1.678 1.697 1.678 1.697 216,946 1.6799 -1.13%
2019-09-19 0 1.770 1.750 1.780 1.770 1.780 300,000 531,040 1.7701 1.697 1.678 1.707 1.697 1.707 312,903 1.6971 0.00%
2019-09-18 0 1.770 1.750 1.770 1.770 1.770 170,000 300,900 1.7700 1.697 1.678 1.697 1.697 1.697 177,312 1.6970 0.57%
2019-09-17 0 1.760 1.740 1.770 1.750 1.770 984,000 1,734,800 1.7630 1.687 1.668 1.697 1.678 1.697 1,026,323 1.6903 0.57%
2019-09-16 0 1.750 1.750 1.770 1.750 1.770 386,000 678,380 1.7575 1.678 1.678 1.697 1.678 1.697 402,602 1.6850 0.00%
2019-09-13 0 1.750 1.750 1.770 1.750 1.770 282,000 495,400 1.7567 1.678 1.678 1.697 1.678 1.697 294,129 1.6843 -1.13%
2019-09-12 0 1.770 1.750 1.770 1.700 1.770 710,000 1,243,380 1.7512 1.697 1.678 1.697 1.630 1.697 740,538 1.6790 4.12%
2019-09-11 0 1.700 1.700 1.720 1.690 1.710 84,000 143,100 1.7036 1.630 1.630 1.649 1.620 1.639 87,613 1.6333 0.00%
2019-09-10 0 1.700 1.690 1.710 1.700 1.710 1,120,000 1,904,040 1.7000 1.630 1.620 1.639 1.630 1.639 1,168,172 1.6299 -0.58%
2019-09-09 0 1.710 1.690 1.710 1.710 1.720 20,000 34,260 1.7130 1.639 1.620 1.639 1.639 1.649 20,860 1.6424 0.00%
2019-09-06 0 1.710 1.690 1.710 1.700 1.710 54,000 92,120 1.7059 1.639 1.620 1.639 1.630 1.639 56,323 1.6356 0.00%
2019-09-05 0 1.710 1.690 1.710 1.690 1.720 169,445 288,293 1.7014 1.639 1.620 1.639 1.620 1.649 176,733 1.6312 0.59%
2019-09-04 0 1.700 1.690 1.700 1.680 1.710 742,000 1,255,380 1.6919 1.630 1.620 1.630 1.611 1.639 773,914 1.6221 0.00%
2019-09-03 0 1.700 1.690 1.700 1.690 1.730 220,000 372,600 1.6936 1.630 1.620 1.630 1.620 1.659 229,462 1.6238 1.19%
2019-09-02 0 1.680 1.680 1.690 1.680 1.700 564,000 953,220 1.6901 1.611 1.611 1.620 1.611 1.630 588,258 1.6204 0.00%
2019-08-30 0 1.680 1.680 1.700 1.660 1.720 282,000 478,780 1.6978 1.611 1.611 1.630 1.592 1.649 294,129 1.6278 0.60%
2019-08-29 0 1.670 1.660 1.670 1.650 1.700 4,527,000 7,676,170 1.6956 1.601 1.592 1.601 1.582 1.630 4,721,710 1.6257 0.00%
2019-08-28 0 1.670 1.660 1.680 1.650 1.680 655,157 1,092,245 1.6672 1.601 1.592 1.611 1.582 1.611 683,336 1.5984 -1.76%
2019-08-27 0 1.700 1.670 1.700 1.680 1.700 260,000 439,220 1.6893 1.630 1.601 1.630 1.611 1.630 271,183 1.6196 0.59%
2019-08-26 0 1.690 1.680 1.700 1.670 1.690 478,000 802,180 1.6782 1.620 1.611 1.630 1.601 1.620 498,559 1.6090 -1.74%
2019-08-23 0 1.720 1.690 1.720 1.700 1.720 102,000 173,600 1.7020 1.649 1.620 1.649 1.630 1.649 106,387 1.6318 0.58%
2019-08-22 0 1.710 1.690 1.720 1.700 1.720 314,000 535,680 1.7060 1.639 1.620 1.649 1.630 1.649 327,505 1.6356 -0.58%
2019-08-21 0 1.720 1.700 1.720 1.720 1.720 94,000 161,680 1.7200 1.649 1.630 1.649 1.649 1.649 98,043 1.6491 1.18%
2019-08-20 0 1.700 1.690 1.710 1.690 1.730 360,000 616,620 1.7128 1.630 1.620 1.639 1.620 1.659 375,484 1.6422 -1.73%
2019-08-19 0 1.730 1.700 1.730 1.690 1.730 260,000 443,500 1.7058 1.659 1.630 1.659 1.620 1.659 271,183 1.6354 0.58%
2019-08-16 0 1.720 1.710 1.740 1.710 1.750 159,280 275,723 1.7311 1.649 1.639 1.668 1.639 1.678 166,131 1.6597 -1.71%
2019-08-15 0 1.750 1.710 1.750 1.700 1.750 186,213 321,413 1.7261 1.678 1.639 1.678 1.630 1.678 194,222 1.6549 2.34%
2019-08-14 0 1.710 1.690 1.710 1.700 1.710 60,000 102,060 1.7010 1.639 1.620 1.639 1.630 1.639 62,581 1.6309 1.18%
2019-08-13 0 1.690 1.670 1.700 1.660 1.710 414,000 698,800 1.6879 1.620 1.601 1.630 1.592 1.639 431,806 1.6183 -2.31%
2019-08-12 0 1.730 1.720 1.740 1.720 1.730 276,000 476,100 1.7250 1.659 1.649 1.668 1.649 1.659 287,871 1.6539 -0.57%
2019-08-09 0 1.740 1.720 1.750 1.720 1.750 51,766 90,122 1.7409 1.668 1.649 1.678 1.649 1.678 53,992 1.6692 0.58%
2019-08-08 0 1.730 1.730 1.740 1.710 1.740 116,000 201,440 1.7366 1.659 1.659 1.668 1.639 1.668 120,989 1.6649 0.58%
2019-08-07 0 1.720 1.700 1.730 1.680 1.720 366,000 624,820 1.7072 1.649 1.630 1.659 1.611 1.649 381,742 1.6368 2.99%
2019-08-06 0 1.670 1.660 1.680 1.640 1.680 554,000 919,020 1.6589 1.601 1.592 1.611 1.572 1.611 577,828 1.5905 -1.76%
2019-08-05 0 1.700 1.690 1.730 1.690 1.720 373,847 638,226 1.7072 1.630 1.620 1.659 1.620 1.649 389,926 1.6368 -1.16%
2019-08-02 0 1.720 1.720 1.760 1.710 1.760 720,900 1,248,683 1.7321 1.649 1.649 1.687 1.639 1.687 751,906 1.6607 -0.58%
2019-08-01 0 1.730 1.730 1.750 1.710 1.750 376,000 653,980 1.7393 1.659 1.659 1.678 1.639 1.678 392,172 1.6676 -0.57%
2019-07-31 0 1.740 1.720 1.750 1.730 1.750 66,000 114,700 1.7379 1.668 1.649 1.678 1.659 1.678 68,839 1.6662 1.16%
2019-07-30 0 1.720 1.720 1.750 1.720 1.750 434,000 758,120 1.7468 1.649 1.649 1.678 1.649 1.678 452,667 1.6748 0.00%
2019-07-29 0 1.720 1.720 1.740 1.710 1.750 760,580 1,316,364 1.7307 1.649 1.649 1.668 1.639 1.678 793,293 1.6594 -1.15%
2019-07-26 0 1.740 1.740 1.750 1.720 1.750 666,000 1,162,600 1.7456 1.668 1.668 1.678 1.649 1.678 694,645 1.6737 -0.57%
2019-07-25 0 1.750 1.720 1.750 1.710 1.750 1,006,000 1,735,420 1.7251 1.678 1.649 1.678 1.639 1.678 1,049,269 1.6539 0.57%
2019-07-24 0 1.740 1.720 1.740 1.710 1.740 102,000 176,680 1.7322 1.668 1.649 1.668 1.639 1.668 106,387 1.6607 2.35%
2019-07-23 0 1.700 1.700 1.730 1.700 1.740 802,000 1,379,680 1.7203 1.630 1.630 1.659 1.630 1.668 836,495 1.6494 -1.16%
2019-07-22 0 1.720 1.720 1.730 1.710 1.730 872,000 1,507,560 1.7289 1.649 1.649 1.659 1.639 1.659 909,505 1.6576 0.00%
2019-07-19 0 1.720 1.690 1.730 1.720 1.720 50,000 86,000 1.7200 1.649 1.620 1.659 1.649 1.649 52,151 1.6491 0.58%
2019-07-18 0 1.710 1.690 1.720 1.650 1.720 631,927 1,068,541 1.6909 1.639 1.620 1.649 1.582 1.649 659,107 1.6212 -0.58%
2019-07-17 0 1.720 1.690 1.720 1.710 1.720 9,956,000 16,428,920 1.6502 1.649 1.620 1.649 1.639 1.649 10,384,215 1.5821 0.00%
2019-07-16 0 1.720 1.700 1.730 1.700 1.730 40,618 69,865 1.7201 1.649 1.630 1.659 1.630 1.659 42,365 1.6491 0.00%
2019-07-15 0 1.720 1.720 1.730 1.700 1.730 72,000 123,700 1.7181 1.649 1.649 1.659 1.630 1.659 75,097 1.6472 0.00%
2019-07-12 0 1.720 1.710 1.720 1.690 1.720 271,000 465,878 1.7191 1.649 1.639 1.649 1.620 1.649 282,656 1.6482 1.18%
2019-07-11 0 1.700 1.700 1.720 1.690 1.720 162,000 276,940 1.7095 1.630 1.630 1.649 1.620 1.649 168,968 1.6390 0.00%
2019-07-10 0 1.700 1.700 1.720 1.700 1.730 122,000 208,640 1.7102 1.630 1.630 1.649 1.630 1.659 127,247 1.6396 0.00%
2019-07-09 0 1.700 1.690 1.710 1.690 1.710 202,000 343,840 1.7022 1.630 1.620 1.639 1.620 1.639 210,688 1.6320 0.59%
2019-07-08 0 1.690 1.690 1.710 1.680 1.710 457,000 775,219 1.6963 1.620 1.620 1.639 1.611 1.639 476,656 1.6264 -0.59%
2019-07-05 0 1.700 1.690 1.720 - - 0 0 - 1.630 1.620 1.649 - - 0 - 0.00%
2019-07-04 0 1.700 1.700 1.720 1.700 1.710 400,000 683,060 1.7077 1.630 1.630 1.649 1.630 1.639 417,204 1.6372 0.59%
2019-07-03 0 1.690 1.690 1.700 1.680 1.710 269,520 455,848 1.6913 1.620 1.620 1.630 1.611 1.639 281,112 1.6216 0.00%
2019-07-02 0 1.690 1.690 1.710 1.690 1.710 274,000 467,740 1.7071 1.620 1.620 1.639 1.620 1.639 285,785 1.6367 -1.17%
2019-06-28 0 1.710 1.700 1.710 1.680 1.710 47,001 79,831 1.6985 1.639 1.630 1.639 1.611 1.639 49,023 1.6285 1.18%
2019-06-27 0 1.690 1.690 1.710 1.680 1.700 220,000 373,160 1.6962 1.620 1.620 1.639 1.611 1.630 229,462 1.6262 1.20%
2019-06-26 0 1.670 1.670 1.700 1.660 1.700 250,000 422,820 1.6913 1.601 1.601 1.630 1.592 1.630 260,753 1.6215 0.60%
2019-06-25 0 1.660 1.650 1.680 1.630 1.670 766,000 1,265,720 1.6524 1.592 1.582 1.611 1.563 1.601 798,946 1.5842 0.61%
2019-06-24 0 1.650 1.650 1.670 1.650 1.680 1,150,180 1,908,571 1.6594 1.582 1.582 1.601 1.582 1.611 1,199,650 1.5909 0.61%
2019-06-21 0 1.640 1.630 1.640 1.630 1.670 1,158,000 1,917,240 1.6556 1.572 1.563 1.572 1.563 1.601 1,207,806 1.5874 0.00%
2019-06-20 0 1.640 1.630 1.650 1.640 1.650 74,000 121,780 1.6457 1.572 1.563 1.582 1.572 1.582 77,183 1.5778 -0.61%
2019-06-19 0 1.650 1.640 1.650 1.640 1.660 180,000 297,260 1.6514 1.582 1.572 1.582 1.572 1.592 187,742 1.5833 0.00%
2019-06-18 0 1.650 1.640 1.660 1.650 1.660 78,000 129,040 1.6544 1.582 1.572 1.592 1.582 1.592 81,355 1.5861 -0.60%
2019-06-17 0 1.660 1.630 1.660 1.620 1.660 110,100 181,079 1.6447 1.592 1.563 1.592 1.553 1.592 114,835 1.5769 0.61%
2019-06-14 0 1.650 1.630 1.650 1.630 1.660 82,000 136,000 1.6585 1.582 1.563 1.582 1.563 1.592 85,527 1.5901 1.23%
2019-06-13 0 1.630 1.630 1.640 1.600 1.640 252,000 409,700 1.6258 1.563 1.563 1.572 1.534 1.572 262,839 1.5588 1.87%
2019-06-12 0 1.600 1.600 1.610 1.600 1.620 164,000 263,540 1.6070 1.534 1.534 1.544 1.534 1.553 171,054 1.5407 0.00%
2019-06-11 0 1.600 1.600 1.620 1.600 1.640 266,000 427,200 1.6060 1.534 1.534 1.553 1.534 1.572 277,441 1.5398 0.00%
2019-06-10 0 1.600 1.600 1.610 1.590 1.630 186,000 298,880 1.6069 1.534 1.534 1.544 1.524 1.563 194,000 1.5406 -0.62%
2019-06-06 0 1.610 1.580 1.630 - - 0 0 - 1.544 1.515 1.563 - - 0 - 0.00%
2019-06-05 0 1.610 1.580 1.610 1.580 1.620 76,000 122,120 1.6068 1.544 1.515 1.544 1.515 1.553 79,269 1.5406 0.00%
2019-06-04 0 1.610 1.600 1.610 1.590 1.620 253,700 407,849 1.6076 1.544 1.534 1.544 1.524 1.553 264,612 1.5413 -1.23%
2019-06-03 0 1.630 1.630 1.640 1.600 1.680 446,000 729,200 1.6350 1.563 1.563 1.572 1.534 1.611 465,183 1.5676 0.00%
2019-05-31 0 1.630 1.630 1.640 1.630 1.660 64,000 104,780 1.6372 1.563 1.563 1.572 1.563 1.592 66,753 1.5697 -0.61%
2019-05-30 0 1.640 1.640 1.650 1.630 1.660 178,000 292,100 1.6410 1.572 1.572 1.582 1.563 1.592 185,656 1.5733 -0.61%
2019-05-29 0 1.650 1.640 1.660 1.640 1.650 10,000 16,480 1.6480 1.582 1.572 1.592 1.572 1.582 10,430 1.5800 0.00%
2019-05-28 0 1.650 1.640 1.670 1.640 1.670 460,565 759,929 1.6500 1.582 1.572 1.601 1.572 1.601 480,374 1.5820 0.00%
2019-05-27 0 1.650 1.640 1.660 1.640 1.680 204,000 337,480 1.6543 1.582 1.572 1.592 1.572 1.611 212,774 1.5861 0.00%
2019-05-24 0 1.650 1.650 1.690 1.650 1.690 24,000 39,760 1.6567 1.582 1.582 1.620 1.582 1.620 25,032 1.5884 -0.60%
2019-05-23 0 1.660 1.660 1.680 1.650 1.690 288,000 482,360 1.6749 1.592 1.592 1.611 1.582 1.620 300,387 1.6058 -1.78%
2019-05-22 0 1.690 1.690 1.700 1.660 1.720 305,708 517,358 1.6923 1.620 1.620 1.630 1.592 1.649 318,857 1.6225 1.81%
2019-05-21 0 1.660 1.660 1.670 1.650 1.670 60,000 99,420 1.6570 1.592 1.592 1.601 1.582 1.601 62,581 1.5887 0.00%
2019-05-20 0 1.660 1.660 1.680 1.660 1.690 16,000 26,680 1.6675 1.592 1.592 1.611 1.592 1.620 16,688 1.5987 0.00%
2019-05-17 0 1.660 1.660 1.700 1.650 1.690 248,000 413,820 1.6686 1.592 1.592 1.630 1.582 1.620 258,667 1.5998 -1.19%
2019-05-16 0 1.680 1.670 1.680 1.660 1.680 24,000 40,120 1.6717 1.611 1.601 1.611 1.592 1.611 25,032 1.6027 1.20%
2019-05-15 0 1.660 1.650 1.670 1.620 1.670 618,000 1,024,520 1.6578 1.592 1.582 1.601 1.553 1.601 644,581 1.5894 0.61%
2019-05-14 0 1.650 1.650 1.660 1.650 1.660 112,000 185,560 1.6568 1.582 1.582 1.592 1.582 1.592 116,817 1.5885 -2.94%
2019-05-10 0 1.700 1.670 1.700 1.670 1.700 94,240 158,693 1.6839 1.630 1.601 1.630 1.601 1.630 98,293 1.6145 0.59%
2019-05-09 0 1.690 1.680 1.690 1.680 1.700 380,000 643,140 1.6925 1.620 1.611 1.620 1.611 1.630 396,344 1.6227 -0.59%
2019-05-08 0 1.700 1.710 1.720 1.700 1.720 360,000 612,980 1.7027 1.630 1.639 1.649 1.630 1.649 375,484 1.6325 -0.58%
2019-05-07 0 1.710 1.700 1.720 1.680 1.730 232,000 394,160 1.6990 1.639 1.630 1.649 1.611 1.659 241,978 1.6289 0.59%
2019-05-06 0 1.700 1.680 1.700 1.650 1.760 406,000 684,060 1.6849 1.630 1.611 1.630 1.582 1.687 423,462 1.6154 -4.49%
2019-05-03 0 1.780 1.770 1.780 1.760 1.780 57,810 102,311 1.7698 1.707 1.697 1.707 1.687 1.707 60,296 1.6968 0.00%
2019-05-02 0 1.780 1.770 1.790 1.780 1.800 112,000 200,140 1.7870 1.707 1.697 1.716 1.707 1.726 116,817 1.7133 -1.11%
2019-04-30 0 1.800 1.780 1.800 1.780 1.800 64,000 114,340 1.7866 1.726 1.707 1.726 1.707 1.726 66,753 1.7129 0.00%
2019-04-29 0 1.800 1.770 1.800 1.790 1.800 304,000 542,240 1.7837 1.726 1.697 1.726 1.716 1.726 317,075 1.7101 0.00%
2019-04-26 0 1.800 1.760 1.800 1.780 1.800 128,000 228,600 1.7859 1.726 1.687 1.726 1.707 1.726 133,505 1.7123 1.12%
2019-04-25 0 1.780 1.770 1.790 1.780 1.800 160,000 286,200 1.7888 1.707 1.697 1.716 1.707 1.726 166,882 1.7150 -1.66%
2019-04-24 0 1.810 1.770 1.810 1.750 1.810 150,000 268,600 1.7907 1.735 1.697 1.735 1.678 1.735 156,452 1.7168 2.26%
2019-04-23 0 1.770 1.770 1.800 1.770 1.810 248,876 442,731 1.7789 1.697 1.697 1.726 1.697 1.735 259,580 1.7056 -2.21%
2019-04-18 0 1.810 1.790 1.810 1.770 1.820 317,000 568,720 1.7941 1.735 1.716 1.735 1.697 1.745 330,634 1.7201 -0.55%
2019-04-17 0 1.820 1.780 1.820 1.800 1.820 14,687 26,449 1.8008 1.745 1.707 1.745 1.726 1.745 15,319 1.7266 -0.55%
2019-04-16 0 1.830 1.780 1.840 1.780 1.850 1,338,000 2,467,320 1.8440 1.755 1.707 1.764 1.707 1.774 1,395,548 1.7680 -1.08%
2019-04-15 0 1.850 1.840 1.850 1.840 1.860 10,288,000 19,032,620 1.8500 1.774 1.764 1.774 1.764 1.783 10,730,495 1.7737 -0.54%
2019-04-12 0 1.860 1.840 1.860 1.850 1.860 156,000 288,840 1.8515 1.783 1.764 1.783 1.774 1.783 162,710 1.7752 0.00%
2019-04-11 0 1.860 1.840 1.860 1.840 1.860 528,000 977,160 1.8507 1.783 1.764 1.783 1.764 1.783 550,710 1.7744 0.00%
2019-04-10 0 1.860 1.840 1.860 1.850 1.860 216,000 400,100 1.8523 1.783 1.764 1.783 1.774 1.783 225,290 1.7759 0.00%
2019-04-09 0 1.860 1.840 1.860 1.840 1.860 374,000 691,620 1.8493 1.783 1.764 1.783 1.764 1.783 390,086 1.7730 0.54%
2019-04-08 0 1.850 1.830 1.860 1.800 1.870 20,880,000 37,225,900 1.7828 1.774 1.755 1.783 1.726 1.793 21,778,065 1.7093 1.65%
2019-04-04 0 1.900 1.900 1.910 1.890 1.910 3,291,660 6,255,729 1.9005 1.745 1.745 1.754 1.736 1.754 3,584,148 1.7454 0.00%
2019-04-03 0 1.900 1.890 1.910 1.870 1.910 1,466,084 2,768,820 1.8886 1.745 1.736 1.754 1.717 1.754 1,596,356 1.7345 0.53%
2019-04-02 0 1.890 1.870 1.890 1.860 1.890 636,000 1,193,760 1.8770 1.736 1.717 1.736 1.708 1.736 692,513 1.7238 2.16%
2019-04-01 0 1.850 1.850 1.870 1.850 1.870 775,954 1,445,635 1.8630 1.699 1.699 1.717 1.699 1.717 844,903 1.7110 -0.54%
2019-03-29 0 1.860 1.860 1.870 1.850 1.870 264,000 491,920 1.8633 1.708 1.708 1.717 1.699 1.717 287,458 1.7113 0.00%
2019-03-28 0 1.860 1.860 1.870 1.840 1.870 272,000 506,420 1.8618 1.708 1.708 1.717 1.690 1.717 296,169 1.7099 0.54%
2019-03-27 0 1.850 1.850 1.870 1.840 1.870 1,448,632 2,689,923 1.8569 1.699 1.699 1.717 1.690 1.717 1,577,354 1.7053 0.54%
2019-03-26 0 1.840 1.840 1.860 1.840 1.860 116,000 214,880 1.8524 1.690 1.690 1.708 1.690 1.708 126,307 1.7012 0.00%
2019-03-25 0 1.840 1.840 1.860 1.830 1.860 2,426,000 4,486,980 1.8495 1.690 1.690 1.708 1.681 1.708 2,641,568 1.6986 0.00%
2019-03-22 0 1.840 1.840 1.860 1.840 1.860 1,468,000 2,716,160 1.8502 1.690 1.690 1.708 1.690 1.708 1,598,443 1.6993 -1.08%
2019-03-21 0 1.860 1.840 1.860 1.830 1.860 508,000 940,540 1.8515 1.708 1.690 1.708 1.681 1.708 553,140 1.7004 0.54%
2019-03-20 0 1.850 1.850 1.860 1.830 1.860 1,944,010 3,592,458 1.8480 1.699 1.699 1.708 1.681 1.708 2,116,750 1.6972 0.54%
2019-03-19 0 1.840 1.840 1.860 1.820 1.860 1,058,001 1,954,121 1.8470 1.690 1.690 1.708 1.671 1.708 1,152,012 1.6963 0.00%
2019-03-18 0 1.840 1.840 1.860 1.840 1.860 504,000 932,540 1.8503 1.690 1.690 1.708 1.690 1.708 548,784 1.6993 0.00%
2019-03-15 0 1.840 1.840 1.860 1.840 1.860 835,433 1,545,068 1.8494 1.690 1.690 1.708 1.690 1.708 909,667 1.6985 0.00%
2019-03-14 0 1.840 1.840 1.860 1.830 1.860 1,226,000 2,265,240 1.8477 1.690 1.690 1.708 1.681 1.708 1,334,939 1.6969 -0.54%
2019-03-13 0 1.850 1.850 1.860 1.830 1.860 927,667 1,713,697 1.8473 1.699 1.699 1.708 1.681 1.708 1,010,097 1.6966 0.54%
2019-03-12 0 1.840 1.850 1.860 1.830 1.860 1,609,142 2,970,004 1.8457 1.690 1.699 1.708 1.681 1.708 1,752,126 1.6951 0.55%
2019-03-11 0 1.830 1.830 1.850 1.800 1.840 2,136,000 3,916,660 1.8336 1.681 1.681 1.699 1.653 1.690 2,325,799 1.6840 0.00%
2019-03-08 0 1.830 1.830 1.850 1.780 1.840 1,551,000 2,836,050 1.8285 1.681 1.681 1.699 1.635 1.690 1,688,818 1.6793 0.55%
2019-03-07 0 1.820 1.810 1.830 1.810 1.830 738,180 1,347,769 1.8258 1.671 1.662 1.681 1.662 1.681 803,773 1.6768 0.00%
2019-03-06 0 1.820 1.820 1.840 1.790 1.840 1,105,320 2,010,991 1.8194 1.671 1.671 1.690 1.644 1.690 1,203,536 1.6709 0.00%
2019-03-05 0 1.820 1.820 1.830 1.800 1.830 388,000 704,620 1.8160 1.671 1.671 1.681 1.653 1.681 422,477 1.6678 0.00%
2019-03-04 0 1.820 1.810 1.820 1.770 1.830 1,046,000 1,898,520 1.8150 1.671 1.662 1.671 1.626 1.681 1,138,945 1.6669 0.00%
2019-03-01 0 1.820 1.810 1.820 1.790 1.820 222,618 403,147 1.8109 1.671 1.662 1.671 1.644 1.671 242,399 1.6632 0.55%
2019-02-28 0 1.810 1.810 1.820 1.780 1.830 1,386,618 2,504,487 1.8062 1.662 1.662 1.671 1.635 1.681 1,509,829 1.6588 0.56%
2019-02-27 0 1.800 1.790 1.800 1.780 1.800 230,000 412,340 1.7928 1.653 1.644 1.653 1.635 1.653 250,437 1.6465 0.56%
2019-02-26 0 1.790 1.790 1.800 1.780 1.800 738,000 1,325,280 1.7958 1.644 1.644 1.653 1.635 1.653 803,577 1.6492 0.56%
2019-02-25 0 1.780 1.780 1.790 1.760 1.790 174,000 309,080 1.7763 1.635 1.635 1.644 1.616 1.644 189,461 1.6314 0.00%
2019-02-22 0 1.780 1.780 1.790 1.760 1.790 196,000 349,820 1.7848 1.635 1.635 1.644 1.616 1.644 213,416 1.6391 -0.56%
2019-02-21 0 1.790 1.790 1.800 1.770 1.800 162,000 290,120 1.7909 1.644 1.644 1.653 1.626 1.653 176,395 1.6447 0.00%
2019-02-20 0 1.790 1.790 1.800 1.760 1.810 1,048,000 1,876,980 1.7910 1.644 1.644 1.653 1.616 1.662 1,141,123 1.6449 2.29%
2019-02-19 0 1.750 1.750 1.760 1.740 1.760 134,000 235,500 1.7575 1.607 1.607 1.616 1.598 1.616 145,907 1.6140 0.00%
2019-02-18 0 1.750 1.750 1.760 1.740 1.770 152,000 266,620 1.7541 1.607 1.607 1.616 1.598 1.626 165,506 1.6109 0.57%
2019-02-15 0 1.740 1.730 1.750 1.730 1.770 412,010 721,378 1.7509 1.598 1.589 1.607 1.589 1.626 448,620 1.6080 -1.69%
2019-02-14 0 1.770 1.750 1.780 1.760 1.780 36,000 63,920 1.7756 1.626 1.607 1.635 1.616 1.635 39,199 1.6307 0.00%
2019-02-13 0 1.770 1.760 1.780 1.730 1.780 102,000 179,020 1.7551 1.626 1.616 1.635 1.589 1.635 111,063 1.6119 -0.56%
2019-02-12 0 1.780 1.750 1.780 1.770 1.780 43,309 76,851 1.7745 1.635 1.607 1.635 1.626 1.635 47,157 1.6297 0.00%
2019-02-11 0 1.780 1.750 1.780 1.780 1.780 2,000 3,560 1.7800 1.635 1.607 1.635 1.635 1.635 2,178 1.6347 0.00%
2019-02-08 0 1.780 1.750 1.780 1.760 1.780 20,000 35,360 1.7680 1.635 1.607 1.635 1.616 1.635 21,777 1.6237 1.14%
2019-02-04 0 1.760 1.750 1.780 1.750 1.780 154,000 272,220 1.7677 1.616 1.607 1.635 1.607 1.635 167,684 1.6234 -0.56%
2019-02-01 0 1.770 1.760 1.770 1.750 1.780 26,000 45,960 1.7677 1.626 1.616 1.626 1.607 1.635 28,310 1.6234 -0.56%
2019-01-31 0 1.780 1.760 1.780 1.760 1.780 24,747 43,724 1.7668 1.635 1.616 1.635 1.616 1.635 26,946 1.6227 0.00%
2019-01-30 0 1.780 1.760 1.780 1.770 1.780 66,000 117,280 1.7770 1.635 1.616 1.635 1.626 1.635 71,865 1.6320 0.00%
2019-01-29 0 1.780 1.770 1.780 1.770 1.790 122,400 217,668 1.7783 1.635 1.626 1.635 1.626 1.644 133,276 1.6332 0.00%
2019-01-28 0 1.780 1.760 1.780 1.760 1.780 34,840 61,884 1.7762 1.635 1.616 1.635 1.616 1.635 37,936 1.6313 0.00%
2019-01-25 0 1.780 1.770 1.780 1.770 1.780 86,000 152,780 1.7765 1.635 1.626 1.635 1.626 1.635 93,642 1.6315 -0.56%
2019-01-24 0 1.790 1.750 1.790 1.780 1.790 164,000 292,860 1.7857 1.644 1.607 1.644 1.635 1.644 178,573 1.6400 1.13%
2019-01-23 0 1.770 1.770 1.780 1.750 1.780 804,000 1,422,660 1.7695 1.626 1.626 1.635 1.607 1.635 875,441 1.6251 0.57%
2019-01-22 0 1.760 1.750 1.770 1.750 1.760 304,000 533,240 1.7541 1.616 1.607 1.626 1.607 1.616 331,013 1.6109 0.00%
2019-01-21 0 1.760 1.740 1.770 1.660 1.770 1,892,000 3,261,220 1.7237 1.616 1.598 1.626 1.525 1.626 2,060,118 1.5830 1.15%
2019-01-18 0 1.740 1.730 1.750 1.740 1.760 1,250,000 2,182,500 1.7460 1.598 1.589 1.607 1.598 1.616 1,361,072 1.6035 -0.57%
2019-01-17 0 1.750 1.750 1.760 1.750 1.760 529,927 927,715 1.7506 1.607 1.607 1.616 1.607 1.616 577,015 1.6078 0.00%
2019-01-16 0 1.750 1.740 1.750 1.720 1.760 1,506,000 2,630,460 1.7467 1.607 1.598 1.607 1.580 1.616 1,639,819 1.6041 1.74%
2019-01-15 0 1.720 1.720 1.740 1.700 1.750 2,396,000 4,151,640 1.7327 1.580 1.580 1.598 1.561 1.607 2,608,902 1.5913 1.18%
2019-01-14 0 1.700 1.690 1.700 1.700 1.730 704,000 1,202,000 1.7074 1.561 1.552 1.561 1.561 1.589 766,556 1.5681 -1.16%
2019-01-11 0 1.720 1.700 1.720 1.670 1.720 2,460,000 4,141,080 1.6834 1.580 1.561 1.580 1.534 1.580 2,678,589 1.5460 2.38%
2019-01-10 0 1.680 1.680 1.690 1.680 1.740 83,148,000 137,331,120 1.6516 1.543 1.543 1.552 1.543 1.598 90,536,313 1.5169 -1.18%
2019-01-09 0 1.700 1.700 1.710 1.700 1.710 289,090 493,980 1.7087 1.561 1.561 1.570 1.561 1.570 314,778 1.5693 -0.58%
2019-01-08 0 1.710 1.700 1.710 1.690 1.710 222,000 379,020 1.7073 1.570 1.561 1.570 1.552 1.570 241,726 1.5680 1.18%
2019-01-07 0 1.690 1.690 1.720 1.690 1.710 238,000 405,840 1.7052 1.552 1.552 1.580 1.552 1.570 259,148 1.5661 0.00%
2019-01-04 0 1.690 1.690 1.700 1.690 1.710 486,000 824,720 1.6970 1.552 1.552 1.561 1.552 1.570 529,185 1.5585 0.00%
2019-01-03 0 1.690 1.690 1.700 1.690 1.700 190,000 322,140 1.6955 1.552 1.552 1.561 1.552 1.561 206,883 1.5571 -0.59%
2019-01-02 0 1.700 1.690 1.700 1.690 1.700 142,000 240,060 1.6906 1.561 1.552 1.561 1.552 1.561 154,618 1.5526 0.00%
2018-12-31 0 1.700 1.690 1.700 1.690 1.700 34,000 57,700 1.6971 1.561 1.552 1.561 1.552 1.561 37,021 1.5586 1.19%
2018-12-28 0 1.680 1.680 1.700 1.660 1.700 689,310 1,153,166 1.6729 1.543 1.543 1.561 1.525 1.561 750,560 1.5364 0.00%
2018-12-27 0 1.680 1.670 1.700 1.680 1.720 836,000 1,413,860 1.6912 1.543 1.534 1.561 1.543 1.580 910,285 1.5532 -1.18%
2018-12-24 0 1.700 1.700 1.720 1.690 1.690 98,000 165,620 1.6900 1.561 1.561 1.580 1.552 1.552 106,708 1.5521 -0.58%
2018-12-21 0 1.710 1.700 1.710 1.700 1.710 170,000 289,500 1.7029 1.570 1.561 1.570 1.561 1.570 185,106 1.5640 0.59%
2018-12-20 0 1.700 1.700 1.710 1.680 1.720 1,769,895 3,001,765 1.6960 1.561 1.561 1.570 1.543 1.580 1,927,163 1.5576 -1.16%
2018-12-19 0 1.720 1.710 1.720 1.720 1.720 1,176,000 2,022,720 1.7200 1.580 1.570 1.580 1.580 1.580 1,280,496 1.5796 -0.58%
2018-12-18 0 1.730 1.710 1.730 1.710 1.730 140,000 239,940 1.7139 1.589 1.570 1.589 1.570 1.589 152,440 1.5740 1.76%
2018-12-17 0 1.700 1.700 1.710 1.700 1.720 546,000 932,840 1.7085 1.561 1.561 1.570 1.561 1.580 594,516 1.5691 -1.73%
2018-12-14 0 1.730 1.720 1.730 1.720 1.740 1,058,000 1,833,580 1.7331 1.589 1.580 1.589 1.580 1.598 1,152,011 1.5916 -1.14%
2018-12-13 0 1.750 1.750 1.760 1.750 1.770 250,000 438,220 1.7529 1.607 1.607 1.616 1.607 1.626 272,214 1.6098 -0.57%
2018-12-12 0 1.760 1.750 1.760 1.740 1.770 75,214 132,303 1.7590 1.616 1.607 1.616 1.598 1.626 81,897 1.6155 -0.56%
2018-12-11 0 1.770 1.750 1.770 1.730 1.780 1,190,020 2,087,754 1.7544 1.626 1.607 1.626 1.589 1.635 1,295,762 1.6112 1.14%
2018-12-10 0 1.750 1.750 1.770 1.700 1.750 1,591,000 2,753,390 1.7306 1.607 1.607 1.626 1.561 1.607 1,732,372 1.5894 2.34%
2018-12-07 0 1.710 1.700 1.710 - - 0 0 - 1.570 1.561 1.570 - - 0 - 0.00%
2018-12-06 0 1.710 1.710 1.720 1.700 1.730 340,410 582,225 1.7104 1.570 1.570 1.580 1.561 1.589 370,658 1.5708 -1.72%
2018-12-05 0 1.740 1.720 1.740 1.690 1.740 1,382,990 2,375,553 1.7177 1.598 1.580 1.598 1.552 1.598 1,505,879 1.5775 2.35%
2018-12-04 0 1.700 1.700 1.710 1.690 1.710 430,846 733,964 1.7035 1.561 1.561 1.570 1.552 1.570 469,130 1.5645 0.00%
2018-12-03 0 1.700 1.680 1.700 1.690 1.700 152,000 256,960 1.6905 1.561 1.543 1.561 1.552 1.561 165,506 1.5526 0.59%
2018-11-30 0 1.690 1.670 1.690 1.670 1.690 252,000 423,300 1.6798 1.552 1.534 1.552 1.534 1.552 274,392 1.5427 1.20%
2018-11-29 0 1.670 1.660 1.670 1.630 1.700 2,396,000 3,977,880 1.6602 1.534 1.525 1.534 1.497 1.561 2,608,902 1.5247 -1.18%
2018-11-28 0 1.690 1.690 1.700 1.680 1.700 557,304 941,831 1.6900 1.552 1.552 1.561 1.543 1.561 606,825 1.5521 -0.59%
2018-11-27 0 1.700 1.690 1.700 1.700 1.710 338,000 574,640 1.7001 1.561 1.552 1.561 1.561 1.570 368,034 1.5614 0.00%
2018-11-26 0 1.700 1.690 1.710 1.690 1.700 409,389 695,601 1.6991 1.561 1.552 1.570 1.552 1.561 445,766 1.5605 0.00%
2018-11-23 0 1.700 1.690 1.710 1.700 1.710 92,000 156,420 1.7002 1.561 1.552 1.570 1.561 1.570 100,175 1.5615 0.00%
2018-11-22 0 1.700 1.690 1.700 1.690 1.710 332,000 562,360 1.6939 1.561 1.552 1.561 1.552 1.570 361,501 1.5556 0.59%
2018-11-21 0 1.690 1.690 1.700 1.680 1.700 466,000 791,820 1.6992 1.552 1.552 1.561 1.543 1.561 507,408 1.5605 0.00%
2018-11-20 0 1.690 1.690 1.700 1.690 1.700 476,000 805,100 1.6914 1.552 1.552 1.561 1.552 1.561 518,296 1.5534 -1.17%
2018-11-19 0 1.710 1.690 1.710 1.690 1.710 276,000 469,040 1.6994 1.570 1.552 1.570 1.552 1.570 300,525 1.5607 0.59%
2018-11-16 0 1.700 1.690 1.700 1.690 1.700 277,328 470,704 1.6973 1.561 1.552 1.561 1.552 1.561 301,971 1.5588 0.00%
2018-11-15 0 1.700 1.690 1.700 1.690 1.710 230,000 390,840 1.6993 1.561 1.552 1.561 1.552 1.570 250,437 1.5606 0.00%
2018-11-14 0 1.700 1.690 1.710 1.700 1.700 160,000 272,000 1.7000 1.561 1.552 1.570 1.561 1.561 174,217 1.5613 0.00%
2018-11-13 0 1.700 1.680 1.700 1.680 1.700 504,000 848,800 1.6841 1.561 1.543 1.561 1.543 1.561 548,784 1.5467 0.00%
2018-11-12 0 1.700 1.680 1.700 1.700 1.700 78,000 131,120 1.6810 1.561 1.543 1.561 1.561 1.561 84,931 1.5438 0.00%
2018-11-09 0 1.700 1.680 1.700 1.680 1.700 284,000 478,260 1.6840 1.561 1.543 1.561 1.543 1.561 309,235 1.5466 0.00%
2018-11-08 0 1.700 1.680 1.700 1.680 1.700 172,000 289,740 1.6845 1.561 1.543 1.561 1.543 1.561 187,283 1.5471 0.00%
2018-11-07 0 1.700 1.680 1.700 1.680 1.700 192,000 323,260 1.6836 1.561 1.543 1.561 1.543 1.561 209,061 1.5463 0.59%
2018-11-06 0 1.690 1.680 1.690 1.660 1.700 327,000 548,670 1.6779 1.552 1.543 1.552 1.525 1.561 356,056 1.5410 -0.59%
2018-11-05 0 1.700 1.690 1.700 1.680 1.710 546,000 927,760 1.6992 1.561 1.552 1.561 1.543 1.570 594,516 1.5605 -0.58%
2018-11-02 0 1.710 1.690 1.710 1.690 1.710 272,000 461,220 1.6957 1.570 1.552 1.570 1.552 1.570 296,169 1.5573 1.18%
2018-11-01 0 1.690 1.670 1.690 1.660 1.690 334,000 561,460 1.6810 1.552 1.534 1.552 1.525 1.552 363,678 1.5438 0.60%
2018-10-31 0 1.680 1.660 1.690 1.650 1.680 511,594 852,969 1.6673 1.543 1.525 1.552 1.515 1.543 557,053 1.5312 0.00%
2018-10-30 0 1.680 1.650 1.690 1.650 1.690 228,812 383,633 1.6766 1.543 1.515 1.552 1.515 1.552 249,144 1.5398 0.60%
2018-10-29 0 1.670 1.640 1.680 1.620 1.670 774,000 1,261,980 1.6305 1.534 1.506 1.543 1.488 1.534 842,776 1.4974 1.21%
2018-10-26 0 1.650 1.640 1.660 1.640 1.650 170,960 281,845 1.6486 1.515 1.506 1.525 1.506 1.515 186,151 1.5141 0.00%
2018-10-25 0 1.650 1.640 1.660 1.640 1.650 302,000 496,720 1.6448 1.515 1.506 1.525 1.506 1.515 328,835 1.5105 -1.20%
2018-10-24 0 1.670 1.650 1.680 1.650 1.670 252,618 419,161 1.6593 1.534 1.515 1.543 1.515 1.534 275,065 1.5239 0.60%
2018-10-23 0 1.660 1.650 1.670 1.660 1.670 301,364 501,969 1.6657 1.525 1.515 1.534 1.525 1.534 328,142 1.5297 -1.78%
2018-10-22 0 1.690 1.680 1.700 1.670 1.690 558,000 939,260 1.6833 1.552 1.543 1.561 1.534 1.552 607,582 1.5459 1.20%
2018-10-19 0 1.670 1.660 1.690 1.660 1.670 414,000 689,620 1.6657 1.534 1.525 1.552 1.525 1.534 450,787 1.5298 0.00%
2018-10-18 0 1.670 1.650 1.680 1.660 1.670 448,000 744,980 1.6629 1.534 1.515 1.543 1.525 1.534 487,808 1.5272 0.60%
2018-10-16 0 1.660 1.650 1.680 1.640 1.670 582,000 966,740 1.6611 1.525 1.515 1.543 1.506 1.534 633,715 1.5255 -0.60%
2018-10-15 0 1.670 1.650 1.680 1.660 1.670 524,399 874,650 1.6679 1.534 1.515 1.543 1.525 1.534 570,996 1.5318 0.00%
2018-10-12 0 1.670 1.670 1.690 1.640 1.680 646,000 1,077,380 1.6678 1.534 1.534 1.552 1.506 1.543 703,402 1.5317 2.45%
2018-10-11 0 1.630 1.630 1.660 1.600 1.670 1,461,000 2,388,420 1.6348 1.497 1.497 1.525 1.469 1.534 1,590,821 1.5014 -3.55%
2018-10-10 0 1.690 1.680 1.700 1.680 1.690 1,148,000 1,939,560 1.6895 1.552 1.543 1.561 1.543 1.552 1,250,008 1.5516 0.60%
2018-10-09 0 1.680 1.670 1.690 1.680 1.690 1,500,000 2,531,880 1.6879 1.543 1.534 1.552 1.543 1.552 1,633,286 1.5502 -0.59%
2018-10-08 0 1.690 1.680 1.690 1.690 1.690 686,000 1,159,340 1.6900 1.552 1.543 1.552 1.552 1.552 746,956 1.5521 -0.59%
2018-10-05 0 1.700 1.700 1.710 1.690 1.700 1,234,000 2,095,400 1.6981 1.561 1.561 1.570 1.552 1.561 1,343,650 1.5595 0.59%
2018-10-04 0 1.690 1.700 1.710 1.690 1.710 756,000 1,285,820 1.7008 1.552 1.561 1.570 1.552 1.570 823,176 1.5620 -1.74%
2018-10-03 0 1.720 1.700 1.720 1.710 1.720 456,000 783,980 1.7193 1.580 1.561 1.580 1.570 1.580 496,519 1.5790 1.18%
2018-10-02 0 1.700 1.700 1.710 1.700 1.710 256,272 436,726 1.7042 1.561 1.561 1.570 1.561 1.570 279,044 1.5651 -0.58%
2018-09-28 0 1.710 1.710 1.730 1.700 1.720 440,000 755,320 1.7166 1.570 1.570 1.589 1.561 1.580 479,097 1.5765 0.59%
2018-09-27 0 1.700 1.700 1.720 1.690 1.720 601,500 1,032,029 1.7158 1.561 1.561 1.580 1.552 1.580 654,948 1.5757 -0.58%
2018-09-26 0 1.710 1.700 1.720 1.690 1.710 344,000 586,900 1.7061 1.570 1.561 1.580 1.552 1.570 374,567 1.5669 -0.58%
2018-09-24 0 1.720 1.710 1.730 1.710 1.720 214,001 367,741 1.7184 1.580 1.570 1.589 1.570 1.580 233,017 1.5782 -0.58%
2018-09-21 0 1.730 1.710 1.730 1.690 1.730 933,680 1,599,342 1.7129 1.589 1.570 1.589 1.552 1.589 1,016,644 1.5732 0.58%
2018-09-20 0 1.720 1.700 1.730 1.710 1.720 272,000 467,600 1.7191 1.580 1.561 1.589 1.570 1.580 296,169 1.5788 0.00%
2018-09-19 0 1.720 1.700 1.720 1.700 1.720 195,930 336,882 1.7194 1.580 1.561 1.580 1.561 1.580 213,340 1.5791 0.00%
2018-09-18 0 1.720 1.700 1.720 1.690 1.720 436,000 742,020 1.7019 1.580 1.561 1.580 1.552 1.580 474,742 1.5630 1.18%
2018-09-17 0 1.700 1.700 1.720 1.690 1.710 136,000 232,040 1.7062 1.561 1.561 1.580 1.552 1.570 148,085 1.5669 -1.16%
2018-09-14 0 1.720 1.690 1.720 1.700 1.720 272,618 465,245 1.7066 1.580 1.552 1.580 1.561 1.580 296,842 1.5673 0.58%
2018-09-13 0 1.710 1.690 1.710 1.680 1.710 908,000 1,536,280 1.6919 1.570 1.552 1.570 1.543 1.570 988,683 1.5539 2.40%
2018-09-12 0 1.670 1.670 1.690 1.660 1.690 1,125,124 1,894,637 1.6839 1.534 1.534 1.552 1.525 1.552 1,225,100 1.5465 -1.18%
2018-09-11 0 1.690 1.680 1.700 1.680 1.690 398,000 670,920 1.6857 1.552 1.543 1.561 1.543 1.552 433,365 1.5482 0.00%
2018-09-10 0 1.690 1.680 1.700 1.680 1.690 526,000 888,240 1.6887 1.552 1.543 1.561 1.543 1.552 572,739 1.5509 -1.17%
2018-09-07 0 1.710 1.690 1.710 1.690 1.710 548,000 933,100 1.7027 1.570 1.552 1.570 1.552 1.570 596,694 1.5638 0.00%
2018-09-06 0 1.710 1.690 1.720 1.690 1.730 2,018,000 3,452,960 1.7111 1.570 1.552 1.580 1.552 1.589 2,197,314 1.5714 -1.72%
2018-09-05 0 1.740 1.710 1.740 1.710 1.740 1,403,236 2,421,508 1.7257 1.598 1.570 1.598 1.570 1.598 1,527,924 1.5848 0.00%
2018-09-04 0 1.740 1.710 1.740 1.710 1.740 974,000 1,679,760 1.7246 1.598 1.570 1.598 1.570 1.598 1,060,547 1.5839 1.75%
2018-09-03 0 1.710 1.700 1.710 1.700 1.720 598,000 1,022,440 1.7098 1.570 1.561 1.570 1.561 1.580 651,137 1.5702 0.59%
2018-08-31 0 1.700 1.700 1.710 1.690 1.720 682,702 1,168,298 1.7113 1.561 1.561 1.570 1.552 1.580 743,365 1.5716 0.59%
2018-08-30 0 1.690 1.690 1.710 1.680 1.720 832,000 1,422,300 1.7095 1.552 1.552 1.570 1.543 1.580 905,929 1.5700 -1.17%
2018-08-29 0 1.710 1.710 1.720 1.700 1.720 586,000 1,004,460 1.7141 1.570 1.570 1.580 1.561 1.580 638,070 1.5742 0.00%
2018-08-28 0 1.710 1.700 1.730 1.700 1.720 488,000 836,160 1.7134 1.570 1.561 1.589 1.561 1.580 531,362 1.5736 0.00%
2018-08-27 0 1.710 1.710 1.730 1.700 1.720 636,348 1,087,704 1.7093 1.570 1.570 1.589 1.561 1.580 692,892 1.5698 -0.58%
2018-08-24 0 1.720 1.700 1.730 1.690 1.720 468,000 797,460 1.7040 1.580 1.561 1.589 1.552 1.580 509,585 1.5649 1.18%
2018-08-23 0 1.700 1.700 1.720 1.680 1.720 861,630 1,466,467 1.7020 1.561 1.561 1.580 1.543 1.580 938,192 1.5631 -0.58%
2018-08-22 0 1.710 1.710 1.720 1.700 1.720 495,440 846,704 1.7090 1.570 1.570 1.580 1.561 1.580 539,463 1.5695 0.59%
2018-08-21 0 1.700 1.700 1.710 1.690 1.710 990,580 1,689,868 1.7059 1.561 1.561 1.570 1.552 1.570 1,078,600 1.5667 -1.16%
2018-08-20 0 1.720 1.710 1.720 1.700 1.720 764,000 1,311,660 1.7168 1.580 1.570 1.580 1.561 1.580 831,887 1.5767 1.18%
2018-08-17 0 1.700 1.700 1.710 1.680 1.710 703,163 1,194,376 1.6986 1.561 1.561 1.570 1.543 1.570 765,644 1.5600 0.59%
2018-08-16 0 1.690 1.690 1.720 1.690 1.710 566,691 964,547 1.7021 1.552 1.552 1.580 1.552 1.570 617,046 1.5632 -1.17%
2018-08-15 0 1.710 1.700 1.720 1.700 1.740 288,000 492,080 1.7086 1.570 1.561 1.580 1.561 1.598 313,591 1.5692 -0.58%
2018-08-14 0 1.720 1.720 1.730 1.710 1.730 126,000 216,760 1.7203 1.580 1.580 1.589 1.570 1.589 137,196 1.5799 0.00%
2018-08-13 0 1.720 1.710 1.720 1.720 1.760 312,000 537,160 1.7217 1.580 1.570 1.580 1.580 1.616 339,724 1.5812 -1.15%
2018-08-10 0 1.740 1.740 1.750 1.720 1.750 498,000 864,810 1.7366 1.598 1.598 1.607 1.580 1.607 542,251 1.5949 0.00%
2018-08-09 0 1.740 1.740 1.750 1.720 1.740 394,470 684,479 1.7352 1.598 1.598 1.607 1.580 1.598 429,522 1.5936 0.00%
2018-08-08 0 1.740 1.730 1.750 1.730 1.750 274,000 476,600 1.7394 1.598 1.589 1.607 1.589 1.607 298,347 1.5975 0.00%
2018-08-07 0 1.740 1.740 1.750 1.730 1.750 512,000 892,700 1.7436 1.598 1.598 1.607 1.589 1.607 557,495 1.6013 0.00%
2018-08-06 0 1.740 1.730 1.750 1.730 1.790 358,000 627,380 1.7525 1.598 1.589 1.607 1.589 1.644 389,811 1.6094 -2.25%
2018-08-03 0 1.780 1.760 1.780 1.770 1.790 170,000 302,040 1.7767 1.635 1.616 1.635 1.626 1.644 185,106 1.6317 0.00%
2018-08-02 0 1.780 1.770 1.780 1.770 1.800 264,000 472,660 1.7904 1.635 1.626 1.635 1.626 1.653 287,458 1.6443 -1.11%
2018-08-01 0 1.800 1.780 1.800 1.780 1.800 228,000 408,660 1.7924 1.653 1.635 1.653 1.635 1.653 248,259 1.6461 0.56%
2018-07-31 0 1.790 1.780 1.810 1.780 1.810 1,750,600 3,149,110 1.7989 1.644 1.635 1.662 1.635 1.662 1,906,154 1.6521 0.56%
2018-07-30 0 1.780 1.760 1.780 1.730 1.810 1,344,000 2,378,960 1.7701 1.635 1.616 1.635 1.589 1.662 1,463,424 1.6256 1.71%
2018-07-27 0 1.750 1.740 1.750 1.730 1.750 556,472 969,751 1.7427 1.607 1.598 1.607 1.589 1.607 605,919 1.6005 0.00%
2018-07-26 0 1.750 1.740 1.750 1.710 1.750 936,919 1,626,294 1.7358 1.607 1.598 1.607 1.570 1.607 1,020,171 1.5941 0.57%
2018-07-25 0 1.740 1.730 1.750 1.710 1.750 1,640,000 2,849,960 1.7378 1.598 1.589 1.607 1.570 1.607 1,785,726 1.5960 1.75%
2018-07-24 0 1.710 1.710 1.730 1.710 1.740 667,180 1,150,514 1.7244 1.570 1.570 1.589 1.570 1.598 726,464 1.5837 0.00%
2018-07-23 0 1.710 1.710 1.730 1.710 1.730 274,000 471,100 1.7193 1.570 1.570 1.589 1.570 1.589 298,347 1.5790 0.00%
2018-07-20 0 1.710 1.710 1.720 1.690 1.730 1,620,170 2,779,900 1.7158 1.570 1.570 1.580 1.552 1.589 1,764,134 1.5758 1.18%
2018-07-19 0 1.690 1.690 1.710 1.690 1.710 560,428 952,654 1.6999 1.552 1.552 1.570 1.552 1.570 610,226 1.5611 -1.17%
2018-07-18 0 1.710 1.700 1.710 1.700 1.710 332,000 566,900 1.7075 1.570 1.561 1.570 1.561 1.570 361,501 1.5682 0.00%
2018-07-17 0 1.710 1.690 1.710 1.690 1.710 1,016,000 1,727,020 1.6998 1.570 1.552 1.570 1.552 1.570 1,106,279 1.5611 0.00%
2018-07-16 0 1.710 1.690 1.710 1.690 1.720 160,470 273,350 1.7034 1.570 1.552 1.570 1.552 1.580 174,729 1.5644 0.00%
2018-07-13 0 1.710 1.690 1.710 1.690 1.710 1,102,000 1,868,060 1.6952 1.570 1.552 1.570 1.552 1.570 1,199,921 1.5568 0.00%
2018-07-12 0 1.710 1.690 1.710 1.690 1.710 498,788 847,000 1.6981 1.570 1.552 1.570 1.552 1.570 543,109 1.5595 0.00%
2018-07-11 0 1.710 1.690 1.710 1.690 1.710 2,256,000 3,823,200 1.6947 1.570 1.552 1.570 1.552 1.570 2,456,462 1.5564 0.00%
2018-07-10 0 1.710 1.690 1.710 1.690 1.710 845,450 1,435,487 1.6979 1.570 1.552 1.570 1.552 1.570 920,574 1.5593 0.59%
2018-07-09 0 1.700 1.690 1.700 1.680 1.700 851,360 1,438,704 1.6899 1.561 1.552 1.561 1.543 1.561 927,010 1.5520 0.59%
2018-07-06 0 1.690 1.680 1.690 1.670 1.690 754,000 1,266,760 1.6801 1.552 1.543 1.552 1.534 1.552 820,998 1.5430 0.60%
2018-07-05 0 1.680 1.670 1.690 1.660 1.690 1,488,000 2,495,340 1.6770 1.543 1.534 1.552 1.525 1.552 1,620,220 1.5401 0.00%
2018-07-04 0 1.680 1.670 1.680 1.660 1.690 1,666,000 2,796,520 1.6786 1.543 1.534 1.543 1.525 1.552 1,814,036 1.5416 -0.59%
2018-07-03 0 1.690 1.670 1.690 1.630 1.690 1,638,000 2,728,340 1.6657 1.552 1.534 1.552 1.497 1.552 1,783,548 1.5297 0.60%
2018-06-29 0 1.680 1.670 1.690 1.660 1.690 2,045,933 3,432,670 1.6778 1.543 1.534 1.552 1.525 1.552 2,227,729 1.5409 0.60%
2018-06-28 0 1.670 1.650 1.680 1.650 1.670 1,322,000 2,204,380 1.6675 1.534 1.515 1.543 1.515 1.534 1,439,469 1.5314 0.60%
2018-06-27 0 1.660 1.650 1.660 1.650 1.690 984,000 1,650,520 1.6774 1.525 1.515 1.525 1.515 1.552 1,071,436 1.5405 -1.19%
2018-06-26 0 1.680 1.680 1.690 1.640 1.700 2,314,000 3,874,560 1.6744 1.543 1.543 1.552 1.506 1.561 2,519,616 1.5378 -1.18%
2018-06-25 0 1.700 1.680 1.690 1.680 1.710 2,532,000 4,280,720 1.6906 1.561 1.543 1.552 1.543 1.570 2,756,987 1.5527 0.00%
2018-06-22 0 1.700 1.690 1.700 1.690 1.750 2,651,600 4,506,556 1.6996 1.561 1.552 1.561 1.552 1.607 2,887,214 1.5609 -1.16%
2018-06-21 0 1.720 1.710 1.730 1.700 1.750 3,376,000 5,803,780 1.7191 1.580 1.570 1.589 1.561 1.607 3,675,983 1.5788 -1.15%
2018-06-20 0 1.740 1.740 1.750 1.710 1.740 1,790,000 3,105,260 1.7348 1.598 1.598 1.607 1.570 1.598 1,949,055 1.5932 1.16%
2018-06-19 0 1.720 1.700 1.730 1.690 1.730 4,408,380 7,541,903 1.7108 1.580 1.561 1.589 1.552 1.589 4,800,097 1.5712 -0.58%
2018-06-15 0 1.730 1.720 1.760 1.730 1.760 1,075,546 1,875,146 1.7434 1.589 1.580 1.616 1.589 1.616 1,171,116 1.6012 -1.14%
2018-06-14 0 1.750 1.750 1.760 1.740 1.760 1,812,000 3,170,510 1.7497 1.607 1.607 1.616 1.598 1.616 1,973,010 1.6069 -0.57%
2018-06-13 0 1.760 1.750 1.760 1.740 1.760 748,000 1,308,180 1.7489 1.616 1.607 1.616 1.598 1.616 814,465 1.6062 0.00%
2018-06-12 0 1.760 1.740 1.760 1.740 1.760 1,082,000 1,892,300 1.7489 1.616 1.598 1.616 1.598 1.616 1,178,144 1.6062 0.57%
2018-06-11 0 1.750 1.740 1.760 1.730 1.750 1,442,000 2,518,160 1.7463 1.607 1.598 1.616 1.589 1.607 1,570,132 1.6038 1.16%
2018-06-08 0 1.730 1.730 1.740 1.720 1.750 816,000 1,419,180 1.7392 1.589 1.589 1.598 1.580 1.607 888,508 1.5973 -1.14%
2018-06-07 0 1.750 1.740 1.760 1.740 1.760 858,000 1,500,960 1.7494 1.607 1.598 1.616 1.598 1.616 934,240 1.6066 0.00%
2018-06-06 0 1.750 1.740 1.760 1.730 1.750 1,434,000 2,499,440 1.7430 1.607 1.598 1.616 1.589 1.607 1,561,421 1.6007 1.16%
2018-06-05 0 1.730 1.730 1.740 1.720 1.750 423,200 732,728 1.7314 1.589 1.589 1.598 1.580 1.607 460,804 1.5901 -1.14%
2018-06-04 0 1.750 1.730 1.750 1.720 1.750 570,451 992,017 1.7390 1.607 1.589 1.607 1.580 1.607 621,140 1.5971 0.57%
2018-06-01 0 1.740 1.720 1.740 1.700 1.740 384,400 660,776 1.7190 1.598 1.580 1.598 1.561 1.598 418,557 1.5787 0.58%
2018-05-31 0 1.730 1.720 1.730 1.720 1.730 1,288,000 2,222,160 1.7253 1.589 1.580 1.589 1.580 1.589 1,402,448 1.5845 1.76%
2018-05-30 0 1.700 1.700 1.710 1.690 1.730 1,695,680 2,898,405 1.7093 1.561 1.561 1.570 1.552 1.589 1,846,354 1.5698 -0.58%
2018-05-29 0 1.710 1.710 1.720 1.710 1.740 2,013,256 3,470,617 1.7239 1.570 1.570 1.580 1.570 1.598 2,192,149 1.5832 -1.72%
2018-05-28 0 1.740 1.730 1.740 1.720 1.740 786,966 1,364,202 1.7335 1.598 1.589 1.598 1.580 1.598 856,894 1.5920 0.58%
2018-05-25 0 1.730 1.720 1.730 1.690 1.730 3,142,000 5,385,900 1.7142 1.589 1.580 1.589 1.552 1.589 3,421,190 1.5743 1.76%
2018-05-24 0 1.700 1.700 1.710 1.680 1.710 2,288,000 3,894,680 1.7022 1.561 1.561 1.570 1.543 1.570 2,491,306 1.5633 0.59%
2018-05-23 0 1.690 1.670 1.690 1.630 1.690 2,457,855 4,110,835 1.6725 1.552 1.534 1.552 1.497 1.552 2,676,254 1.5360 3.05%
2018-05-21 0 1.640 1.640 1.660 1.620 1.650 3,100,000 5,100,160 1.6452 1.506 1.506 1.525 1.488 1.515 3,375,458 1.5110 0.61%
2018-05-18 0 1.630 1.620 1.640 1.610 1.640 1,136,960 1,843,216 1.6212 1.497 1.488 1.506 1.479 1.506 1,237,987 1.4889 0.00%
2018-05-17 0 1.630 1.610 1.640 1.600 1.640 1,097,800 1,779,264 1.6208 1.497 1.479 1.506 1.469 1.506 1,195,348 1.4885 0.62%
2018-05-16 0 1.620 1.600 1.620 - - 0 0 - 1.488 1.469 1.488 - - 0 - 0.00%
2018-05-15 0 1.620 1.600 1.620 1.600 1.620 767,309 1,238,702 1.6143 1.488 1.469 1.488 1.469 1.488 835,490 1.4826 1.25%
2018-05-14 0 1.600 1.590 1.610 1.560 1.600 1,238,000 1,960,680 1.5837 1.469 1.460 1.479 1.433 1.469 1,348,005 1.4545 0.63%
2018-05-11 0 1.590 1.590 1.600 1.590 1.600 964,000 1,534,760 1.5921 1.460 1.460 1.469 1.460 1.469 1,049,659 1.4622 0.00%
2018-05-10 0 1.590 1.580 1.590 1.580 1.590 362,000 572,020 1.5802 1.460 1.451 1.460 1.451 1.460 394,166 1.4512 0.00%
2018-05-09 0 1.590 1.580 1.590 1.580 1.590 1,176,000 1,869,540 1.5897 1.460 1.451 1.460 1.451 1.460 1,280,496 1.4600 0.63%
2018-05-08 0 1.580 1.580 1.590 1.580 1.580 1,078,960 1,704,728 1.5800 1.451 1.451 1.460 1.451 1.451 1,174,834 1.4510 0.00%
2018-05-07 0 1.580 1.580 1.590 1.580 1.580 756,954 1,195,958 1.5800 1.451 1.451 1.460 1.451 1.451 824,215 1.4510 0.00%
2018-05-04 0 1.580 1.580 1.590 1.580 1.600 1,188,000 1,883,800 1.5857 1.451 1.451 1.460 1.451 1.469 1,293,563 1.4563 -0.63%
2018-05-03 0 1.590 1.580 1.590 1.570 1.590 694,000 1,094,780 1.5775 1.460 1.451 1.460 1.442 1.460 755,667 1.4488 0.63%
2018-05-02 0 1.580 1.570 1.580 1.560 1.580 416,120 652,244 1.5674 1.451 1.442 1.451 1.433 1.451 453,095 1.4395 0.64%
2018-04-30 0 1.570 1.550 1.570 1.550 1.570 202,004 314,986 1.5593 1.442 1.424 1.442 1.424 1.442 219,954 1.4321 1.29%
2018-04-27 0 1.550 1.550 1.560 1.550 1.560 375,236 583,298 1.5545 1.424 1.424 1.433 1.424 1.433 408,578 1.4276 0.00%
2018-04-26 0 1.550 1.550 1.560 1.540 1.550 2,399,029 3,717,102 1.5494 1.424 1.424 1.433 1.414 1.424 2,612,200 1.4230 0.00%
2018-04-25 0 1.550 1.550 1.560 1.550 1.560 1,796,000 2,785,020 1.5507 1.424 1.424 1.433 1.424 1.433 1,955,588 1.4241 0.00%
2018-04-24 0 1.550 1.550 1.560 1.530 1.550 1,172,040 1,810,164 1.5445 1.424 1.424 1.433 1.405 1.424 1,276,184 1.4184 0.65%
2018-04-23 0 1.540 1.540 1.550 1.530 1.550 722,000 1,111,760 1.5398 1.414 1.414 1.424 1.405 1.424 786,155 1.4142 0.65%
2018-04-20 0 1.530 1.520 1.540 1.520 1.540 2,246,000 3,429,600 1.5270 1.405 1.396 1.414 1.396 1.414 2,445,574 1.4024 0.66%
2018-04-19 0 1.520 1.520 1.530 1.510 1.530 298,000 450,900 1.5131 1.396 1.396 1.405 1.387 1.405 324,479 1.3896 0.66%
2018-04-18 0 1.510 1.510 1.520 1.500 1.520 586,000 884,320 1.5091 1.387 1.387 1.396 1.378 1.396 638,070 1.3859 -1.31%
2018-04-17 0 1.530 1.520 1.540 1.520 1.540 600,000 917,360 1.5289 1.405 1.396 1.414 1.396 1.414 653,314 1.4042 -1.29%
2018-04-16 0 1.550 1.530 1.550 1.530 1.550 2,528,000 3,887,860 1.5379 1.424 1.405 1.424 1.405 1.424 2,752,631 1.4124 0.00%
2018-04-13 0 1.550 1.550 1.560 1.540 1.560 1,400,618 2,171,487 1.5504 1.424 1.424 1.433 1.414 1.433 1,525,073 1.4239 1.97%
2018-04-12 0 1.520 1.520 1.540 1.510 1.540 2,283,145 3,507,481 1.5362 1.396 1.396 1.414 1.387 1.414 2,486,019 1.4109 0.00%
2018-04-11 0 1.520 1.520 1.540 1.520 1.570 1,346,000 2,070,700 1.5384 1.396 1.396 1.414 1.396 1.442 1,465,602 1.4129 -2.56%
2018-04-10 0 1.640 1.630 1.650 1.640 1.650 1,002,652 1,646,623 1.6423 1.433 1.424 1.441 1.433 1.441 1,147,732 1.4347 0.00%
2018-04-09 0 1.640 1.640 1.650 1.630 1.650 218,000 358,380 1.6439 1.433 1.433 1.441 1.424 1.441 249,544 1.4361 0.00%
2018-04-06 0 1.640 1.630 1.640 1.630 1.640 440,000 718,400 1.6327 1.433 1.424 1.433 1.424 1.433 503,666 1.4263 0.61%
2018-04-04 0 1.630 1.620 1.640 1.620 1.630 866,210 1,410,353 1.6282 1.424 1.415 1.433 1.415 1.424 991,547 1.4224 0.00%
2018-04-03 0 1.630 1.620 1.640 1.600 1.640 1,222,000 1,976,060 1.6171 1.424 1.415 1.433 1.398 1.433 1,398,819 1.4127 0.00%
2018-03-29 0 1.630 1.620 1.630 1.610 1.640 1,190,777 1,934,027 1.6242 1.424 1.415 1.424 1.406 1.433 1,363,078 1.4189 0.62%
2018-03-28 0 1.620 1.620 1.640 1.610 1.660 1,190,001 1,947,821 1.6368 1.415 1.415 1.433 1.406 1.450 1,362,190 1.4299 -0.61%
2018-03-27 0 1.630 1.620 1.630 1.610 1.640 946,506 1,538,619 1.6256 1.424 1.415 1.424 1.406 1.433 1,083,462 1.4201 -0.61%
2018-03-26 0 1.640 1.630 1.640 1.590 1.640 1,954,000 3,171,660 1.6232 1.433 1.424 1.433 1.389 1.433 2,236,736 1.4180 0.61%
2018-03-23 0 1.630 1.610 1.630 1.580 1.630 1,932,000 3,107,780 1.6086 1.424 1.406 1.424 1.380 1.424 2,211,553 1.4052 -0.61%
2018-03-22 0 1.640 1.610 1.640 1.610 1.640 470,180 765,346 1.6278 1.433 1.406 1.433 1.406 1.433 538,213 1.4220 0.00%
2018-03-21 0 1.640 1.610 1.640 1.630 1.650 312,000 510,440 1.6360 1.433 1.406 1.433 1.424 1.441 357,145 1.4292 -0.61%
2018-03-20 0 1.650 1.640 1.660 1.610 1.660 423,236 691,445 1.6337 1.441 1.433 1.450 1.406 1.450 484,477 1.4272 0.00%
2018-03-19 0 1.650 1.630 1.660 1.630 1.660 480,000 784,080 1.6335 1.441 1.424 1.450 1.424 1.450 549,454 1.4270 0.61%
2018-03-16 0 1.640 1.630 1.640 1.630 1.660 390,270 641,374 1.6434 1.433 1.424 1.433 1.424 1.450 446,741 1.4357 -0.61%
2018-03-15 0 1.650 1.640 1.660 1.650 1.660 410,000 677,300 1.6520 1.441 1.433 1.450 1.441 1.450 469,325 1.4431 -0.60%
2018-03-14 0 1.660 1.630 1.660 1.640 1.660 550,000 903,280 1.6423 1.450 1.424 1.450 1.433 1.450 629,583 1.4347 0.00%
2018-03-13 0 1.660 1.650 1.660 1.640 1.660 363,995 600,311 1.6492 1.450 1.441 1.450 1.433 1.450 416,664 1.4408 0.00%
2018-03-12 0 1.660 1.640 1.660 1.630 1.670 530,000 870,860 1.6431 1.450 1.433 1.450 1.424 1.459 606,689 1.4354 0.61%
2018-03-09 0 1.650 1.640 1.660 1.630 1.680 20,090,000 31,856,060 1.5857 1.441 1.433 1.450 1.424 1.468 22,996,947 1.3852 1.85%
2018-03-08 0 1.620 1.600 1.630 1.600 1.630 136,000 219,780 1.6160 1.415 1.398 1.424 1.398 1.424 155,679 1.4118 0.00%
2018-03-07 0 1.620 1.600 1.620 1.600 1.620 58,000 92,980 1.6031 1.415 1.398 1.415 1.398 1.415 66,392 1.4005 0.00%
2018-03-06 0 1.620 1.600 1.620 1.590 1.620 417,600 668,496 1.6008 1.415 1.398 1.415 1.389 1.415 478,025 1.3985 1.89%
2018-03-05 0 1.590 1.580 1.590 1.560 1.590 777,708 1,224,253 1.5742 1.389 1.380 1.389 1.363 1.389 890,239 1.3752 0.00%
2018-03-02 0 1.590 1.580 1.590 1.580 1.600 1,122,000 1,782,020 1.5883 1.389 1.380 1.389 1.380 1.398 1,284,349 1.3875 -1.85%
2018-03-01 0 1.620 1.610 1.620 1.590 1.620 532,000 853,700 1.6047 1.415 1.406 1.415 1.389 1.415 608,978 1.4019 0.00%
2018-02-28 0 1.620 1.600 1.620 1.590 1.620 434,166 697,318 1.6061 1.415 1.398 1.415 1.389 1.415 496,988 1.4031 0.00%
2018-02-27 0 1.620 1.610 1.620 1.600 1.650 959,252 1,550,492 1.6164 1.415 1.406 1.415 1.398 1.441 1,098,052 1.4120 -1.22%
2018-02-26 0 1.640 1.640 1.650 1.630 1.650 396,000 652,420 1.6475 1.433 1.433 1.441 1.424 1.441 453,300 1.4393 0.61%
2018-02-23 0 1.630 1.620 1.630 1.610 1.640 1,289,180 2,091,564 1.6224 1.424 1.415 1.424 1.406 1.433 1,475,719 1.4173 -0.61%
2018-02-22 0 1.640 1.630 1.640 1.610 1.650 657,344 1,066,983 1.6232 1.433 1.424 1.433 1.406 1.441 752,459 1.4180 -0.61%
2018-02-21 0 1.650 1.630 1.650 1.630 1.650 377,090 617,524 1.6376 1.441 1.424 1.441 1.424 1.441 431,653 1.4306 0.00%
2018-02-20 0 1.650 1.630 1.650 1.610 1.650 240,030 392,267 1.6342 1.441 1.424 1.441 1.406 1.441 274,761 1.4277 1.85%
2018-02-15 0 1.620 1.620 1.630 1.600 1.630 310,000 499,900 1.6126 1.415 1.415 1.424 1.398 1.424 354,856 1.4087 1.25%
2018-02-14 0 1.600 1.590 1.600 1.570 1.600 383,240 604,562 1.5775 1.398 1.389 1.398 1.372 1.398 438,693 1.3781 1.91%
2018-02-13 0 1.570 1.570 1.580 1.560 1.590 319,200 501,196 1.5702 1.372 1.372 1.380 1.363 1.389 365,387 1.3717 0.64%
2018-02-12 0 1.560 1.550 1.560 1.540 1.570 163,576 254,155 1.5537 1.363 1.354 1.363 1.345 1.372 187,245 1.3573 1.30%
2018-02-09 0 1.540 1.510 1.540 1.500 1.550 920,807 1,400,966 1.5215 1.345 1.319 1.345 1.310 1.354 1,054,044 1.3291 -1.91%
2018-02-08 0 1.570 1.560 1.580 1.560 1.590 286,000 448,240 1.5673 1.372 1.363 1.380 1.363 1.389 327,383 1.3692 0.00%
2018-02-07 0 1.570 1.560 1.570 1.540 1.610 2,432,000 3,816,200 1.5692 1.372 1.363 1.372 1.345 1.406 2,783,901 1.3708 0.00%
2018-02-06 0 1.570 1.570 1.590 1.550 1.610 3,374,000 5,340,060 1.5827 1.372 1.372 1.389 1.354 1.406 3,862,205 1.3826 -4.85%
2018-02-05 0 1.650 1.650 1.660 1.580 1.660 1,401,066 2,269,917 1.6201 1.441 1.441 1.450 1.380 1.450 1,603,795 1.4153 0.00%
2018-02-02 0 1.650 1.650 1.660 1.650 1.700 2,700,000 4,499,540 1.6665 1.441 1.441 1.450 1.441 1.485 3,090,680 1.4558 -2.37%
2018-02-01 0 1.690 1.680 1.690 1.670 1.710 1,223,571 2,058,079 1.6820 1.476 1.468 1.476 1.459 1.494 1,400,617 1.4694 1.81%
2018-01-31 0 1.660 1.660 1.670 1.640 1.670 1,510,000 2,497,720 1.6541 1.450 1.450 1.459 1.433 1.459 1,728,491 1.4450 0.00%
2018-01-30 0 1.660 1.650 1.660 1.650 1.680 2,379,320 3,960,431 1.6645 1.450 1.441 1.450 1.441 1.468 2,723,599 1.4541 -0.60%
2018-01-29 0 1.670 1.670 1.680 1.670 1.700 2,232,000 3,756,540 1.6830 1.459 1.459 1.468 1.459 1.485 2,554,962 1.4703 -1.18%
2018-01-26 0 1.690 1.670 1.690 1.680 1.700 1,598,180 2,690,457 1.6835 1.476 1.459 1.476 1.468 1.485 1,829,431 1.4707 0.00%
2018-01-25 0 1.690 1.680 1.690 1.670 1.690 1,158,000 1,949,580 1.6836 1.476 1.468 1.476 1.459 1.476 1,325,558 1.4708 0.00%
2018-01-24 0 1.690 1.680 1.690 1.680 1.690 486,840 818,420 1.6811 1.476 1.468 1.476 1.468 1.476 557,284 1.4686 0.60%
2018-01-23 0 1.680 1.680 1.690 1.670 1.690 825,180 1,387,391 1.6813 1.468 1.468 1.476 1.459 1.476 944,580 1.4688 0.60%
2018-01-22 0 1.670 1.660 1.670 1.650 1.670 2,374,000 3,936,920 1.6583 1.459 1.450 1.459 1.441 1.459 2,717,509 1.4487 0.60%
2018-01-19 0 1.660 1.650 1.670 1.650 1.670 733,410 1,215,630 1.6575 1.450 1.441 1.459 1.441 1.459 839,532 1.4480 -0.60%
2018-01-18 0 1.670 1.660 1.670 1.640 1.670 1,646,684 2,720,800 1.6523 1.459 1.450 1.459 1.433 1.459 1,884,953 1.4434 1.83%
2018-01-17 0 1.640 1.630 1.640 1.630 1.640 684,540 1,121,984 1.6390 1.433 1.424 1.433 1.424 1.433 783,590 1.4319 0.00%
2018-01-16 0 1.640 1.630 1.640 1.630 1.640 534,744 874,025 1.6345 1.433 1.424 1.433 1.424 1.433 612,119 1.4279 1.23%
2018-01-15 0 1.620 1.620 1.630 1.610 1.640 1,031,636 1,681,641 1.6301 1.415 1.415 1.424 1.406 1.433 1,180,910 1.4240 -1.22%
2018-01-12 0 1.640 1.650 1.660 1.630 1.660 398,893 655,097 1.6423 1.433 1.441 1.450 1.424 1.450 456,611 1.4347 0.00%
2018-01-11 0 1.640 1.640 1.650 1.640 1.670 604,409 997,654 1.6506 1.433 1.433 1.441 1.433 1.459 691,865 1.4420 -0.61%
2018-01-10 0 1.650 1.650 1.670 1.650 1.690 29,670,000 46,747,140 1.5756 1.441 1.441 1.459 1.441 1.476 33,963,137 1.3764 0.00%
2018-01-09 0 1.650 1.650 1.660 1.620 1.660 627,236 1,028,889 1.6404 1.441 1.441 1.450 1.415 1.450 717,995 1.4330 0.00%
2018-01-08 0 1.650 1.630 1.650 1.620 1.650 411,090 671,602 1.6337 1.441 1.424 1.441 1.415 1.441 470,573 1.4272 1.23%
2018-01-05 0 1.630 1.630 1.640 1.600 1.650 1,974,000 3,218,480 1.6304 1.424 1.424 1.433 1.398 1.441 2,259,630 1.4243 0.62%
2018-01-04 0 1.620 1.620 1.630 1.580 1.630 2,193,322 3,521,335 1.6055 1.415 1.415 1.424 1.380 1.424 2,510,687 1.4025 2.53%
2018-01-03 0 1.580 1.580 1.590 1.580 1.600 728,000 1,154,160 1.5854 1.380 1.380 1.389 1.380 1.398 833,339 1.3850 0.00%
2018-01-02 0 1.580 1.580 1.590 1.580 1.600 928,000 1,473,920 1.5883 1.380 1.380 1.389 1.380 1.398 1,062,278 1.3875 0.00%
2017-12-29 0 1.580 1.570 1.590 1.560 1.610 1,090,000 1,730,820 1.5879 1.380 1.372 1.389 1.363 1.406 1,247,719 1.3872 0.64%
2017-12-28 0 1.570 1.560 1.580 1.560 1.590 987,866 1,565,454 1.5847 1.372 1.363 1.380 1.363 1.389 1,130,806 1.3844 0.64%
2017-12-27 0 1.560 1.540 1.580 1.530 1.570 652,472 1,008,308 1.5454 1.363 1.345 1.380 1.337 1.372 746,882 1.3500 0.00%
2017-12-22 0 1.560 1.540 1.570 1.530 1.560 136,000 209,740 1.5422 1.363 1.345 1.372 1.337 1.363 155,679 1.3473 1.30%
2017-12-21 0 1.540 1.540 1.550 1.520 1.550 246,000 378,840 1.5400 1.345 1.345 1.354 1.328 1.354 281,595 1.3453 1.32%
2017-12-20 0 1.520 1.520 1.530 1.500 1.530 329,090 499,795 1.5187 1.328 1.328 1.337 1.310 1.337 376,708 1.3267 1.33%
2017-12-19 0 1.500 1.500 1.510 1.500 1.550 466,000 705,560 1.5141 1.310 1.310 1.319 1.310 1.354 533,428 1.3227 -3.85%
2017-12-18 0 1.560 1.530 1.570 1.530 1.590 458,000 714,380 1.5598 1.363 1.337 1.372 1.337 1.389 524,271 1.3626 -1.27%
2017-12-15 0 1.580 1.580 1.620 1.470 1.580 1,488,000 2,249,360 1.5117 1.380 1.380 1.415 1.284 1.380 1,703,308 1.3206 6.04%
2017-12-14 0 1.490 1.490 1.500 1.490 1.500 734,000 1,097,100 1.4947 1.302 1.302 1.310 1.302 1.310 840,207 1.3057 0.00%
2017-12-13 0 1.490 1.490 1.510 1.490 1.510 456,000 682,440 1.4966 1.302 1.302 1.319 1.302 1.319 521,981 1.3074 0.00%
2017-12-12 0 1.490 1.480 1.490 1.490 1.510 1,041,304 1,558,357 1.4965 1.302 1.293 1.302 1.302 1.319 1,191,977 1.3074 -0.67%
2017-12-11 0 1.500 1.500 1.510 1.500 1.520 952,326 1,432,719 1.5044 1.310 1.310 1.319 1.310 1.328 1,090,124 1.3143 -0.66%
2017-12-08 0 1.510 1.510 1.520 1.500 1.520 459,090 694,113 1.5119 1.319 1.319 1.328 1.310 1.328 525,519 1.3208 0.67%
2017-12-07 0 1.500 1.500 1.510 1.500 1.530 1,450,000 2,195,420 1.5141 1.310 1.310 1.319 1.310 1.337 1,659,810 1.3227 -2.60%
2017-12-06 0 1.540 1.520 1.540 1.520 1.540 1,098,946 1,683,149 1.5316 1.345 1.328 1.345 1.328 1.345 1,257,959 1.3380 0.00%
2017-12-05 0 1.540 1.540 1.550 1.540 1.550 434,000 668,860 1.5412 1.345 1.345 1.354 1.345 1.354 496,798 1.3463 0.00%
2017-12-04 0 1.540 1.540 1.550 1.540 1.560 594,900 919,359 1.5454 1.345 1.345 1.354 1.345 1.363 680,980 1.3501 -0.65%
2017-12-01 0 1.550 1.550 1.560 1.540 1.560 448,000 694,580 1.5504 1.354 1.354 1.363 1.345 1.363 512,824 1.3544 -0.64%
2017-11-30 0 1.560 1.550 1.560 1.540 1.560 1,413,631 2,191,082 1.5500 1.363 1.354 1.363 1.345 1.363 1,618,178 1.3540 -0.64%
2017-11-29 0 1.570 1.570 1.580 1.560 1.570 270,000 422,340 1.5642 1.372 1.372 1.380 1.363 1.372 309,068 1.3665 1.95%
2017-11-28 0 1.540 1.540 1.550 1.540 1.560 498,000 772,060 1.5503 1.345 1.345 1.354 1.345 1.363 570,059 1.3544 -0.65%
2017-11-27 0 1.550 1.550 1.560 1.540 1.570 1,163,635 1,804,528 1.5508 1.354 1.354 1.363 1.345 1.372 1,332,009 1.3547 -1.27%
2017-11-24 0 1.570 1.560 1.570 1.550 1.580 950,000 1,488,800 1.5672 1.372 1.363 1.372 1.354 1.380 1,087,461 1.3691 0.64%
2017-11-23 0 1.560 1.550 1.560 1.550 1.600 3,372,000 5,300,180 1.5718 1.363 1.354 1.363 1.354 1.398 3,859,916 1.3731 -1.89%
2017-11-22 0 1.590 1.590 1.600 1.580 1.610 716,000 1,146,460 1.6012 1.389 1.389 1.398 1.380 1.406 819,602 1.3988 1.27%
2017-11-21 0 1.570 1.570 1.580 1.570 1.590 1,634,512 2,587,753 1.5832 1.372 1.372 1.380 1.372 1.389 1,871,020 1.3831 -0.63%
2017-11-20 0 1.580 1.580 1.590 1.580 1.600 1,194,000 1,900,160 1.5914 1.380 1.380 1.389 1.380 1.398 1,366,767 1.3903 -1.25%
2017-11-17 0 1.600 1.600 1.610 1.600 1.620 774,499 1,244,853 1.6073 1.398 1.398 1.406 1.398 1.415 886,566 1.4041 0.00%
2017-11-16 0 1.600 1.600 1.610 1.600 1.630 4,216,000 6,775,520 1.6071 1.398 1.398 1.406 1.398 1.424 4,826,039 1.4040 -1.84%
2017-11-15 0 1.630 1.630 1.640 1.630 1.650 1,010,000 1,656,080 1.6397 1.424 1.424 1.433 1.424 1.441 1,156,143 1.4324 -0.61%
2017-11-14 0 1.640 1.650 1.660 1.630 1.660 1,389,693 2,292,073 1.6493 1.433 1.441 1.450 1.424 1.450 1,590,776 1.4409 -0.61%
2017-11-13 0 1.650 1.650 1.660 1.650 1.670 920,000 1,523,960 1.6565 1.441 1.441 1.450 1.441 1.459 1,053,121 1.4471 -0.60%
2017-11-10 0 1.660 1.660 1.670 1.660 1.680 552,000 920,900 1.6683 1.450 1.450 1.459 1.450 1.468 631,872 1.4574 -1.19%
2017-11-09 0 1.680 1.670 1.680 1.670 1.680 432,000 722,580 1.6726 1.468 1.459 1.468 1.459 1.468 494,509 1.4612 0.00%
2017-11-08 0 1.680 1.670 1.680 1.670 1.680 445,970 746,130 1.6730 1.468 1.459 1.468 1.459 1.468 510,500 1.4616 0.00%
2017-11-07 0 1.680 1.670 1.680 1.670 1.680 426,040 712,445 1.6722 1.468 1.459 1.468 1.459 1.468 487,686 1.4609 1.20%
2017-11-06 0 1.660 1.660 1.670 1.650 1.680 589,058 980,253 1.6641 1.450 1.450 1.459 1.441 1.468 674,292 1.4538 -0.60%
2017-11-03 0 1.670 1.670 1.680 1.670 1.680 136,737 229,328 1.6771 1.459 1.459 1.468 1.459 1.468 156,522 1.4651 0.00%
2017-11-02 0 1.670 1.670 1.680 1.660 1.670 333,233 556,248 1.6692 1.459 1.459 1.468 1.450 1.459 381,451 1.4582 0.00%
2017-11-01 0 1.670 1.670 1.680 1.660 1.670 380,000 634,400 1.6695 1.459 1.459 1.468 1.450 1.459 434,985 1.4584 0.60%
2017-10-31 0 1.660 1.660 1.670 1.660 1.680 734,459 1,226,103 1.6694 1.450 1.450 1.459 1.450 1.468 840,732 1.4584 -1.19%
2017-10-30 0 1.680 1.660 1.680 1.660 1.680 524,000 877,160 1.6740 1.468 1.450 1.468 1.450 1.468 599,821 1.4624 1.20%
2017-10-27 0 1.660 1.660 1.680 1.650 1.680 971,930 1,619,475 1.6662 1.450 1.450 1.468 1.441 1.468 1,112,565 1.4556 0.61%
2017-10-26 0 1.650 1.650 1.660 1.650 1.660 638,000 1,057,600 1.6577 1.441 1.441 1.450 1.441 1.450 730,316 1.4481 -0.60%
2017-10-25 0 1.660 1.660 1.670 1.650 1.680 3,340,000 5,551,220 1.6620 1.450 1.450 1.459 1.441 1.468 3,823,285 1.4520 0.00%
2017-10-24 0 1.660 1.660 1.670 1.660 1.680 694,000 1,158,460 1.6693 1.450 1.450 1.459 1.450 1.468 794,419 1.4582 -0.60%
2017-10-23 0 1.670 1.670 1.680 1.670 1.690 364,000 609,980 1.6758 1.459 1.459 1.468 1.459 1.476 416,669 1.4639 -0.60%
2017-10-20 0 1.680 1.680 1.690 1.670 1.690 1,083,561 1,815,019 1.6751 1.468 1.468 1.476 1.459 1.476 1,240,348 1.4633 1.20%
2017-10-19 0 1.660 1.660 1.670 1.660 1.690 3,648,646 6,095,942 1.6707 1.450 1.450 1.459 1.450 1.476 4,176,591 1.4595 -0.60%
2017-10-18 0 1.670 1.670 1.680 1.670 1.690 1,730,000 2,903,720 1.6785 1.459 1.459 1.468 1.459 1.476 1,980,324 1.4663 -0.60%
2017-10-17 0 1.680 1.670 1.680 1.660 1.700 10,912,000 18,326,340 1.6795 1.468 1.459 1.468 1.450 1.485 12,490,925 1.4672 -1.18%
2017-10-16 0 1.700 1.680 1.700 1.680 1.710 4,792,000 8,112,380 1.6929 1.485 1.468 1.485 1.468 1.494 5,485,384 1.4789 0.00%
2017-10-13 0 1.700 1.690 1.700 1.680 1.730 8,710,400 14,776,156 1.6964 1.485 1.476 1.485 1.468 1.511 9,970,762 1.4819 -1.73%
2017-10-12 0 1.730 1.720 1.730 1.720 1.740 1,173,815 2,034,323 1.7331 1.511 1.503 1.511 1.503 1.520 1,343,662 1.5140 0.00%
2017-10-11 0 1.730 1.720 1.730 1.700 1.740 23,464,000 40,219,420 1.7141 1.511 1.503 1.511 1.485 1.520 26,859,152 1.4974 1.76%
2017-10-10 0 1.700 1.690 1.700 1.680 1.710 62,610,000 105,941,700 1.6921 1.485 1.476 1.485 1.468 1.494 71,669,430 1.4782 -0.58%
2017-10-09 0 1.710 1.700 1.710 1.700 1.730 3,862,060 6,625,800 1.7156 1.494 1.485 1.494 1.485 1.511 4,420,885 1.4987 -0.58%
2017-10-06 0 1.720 1.710 1.720 1.690 1.720 4,644,389 7,913,564 1.7039 1.503 1.494 1.503 1.476 1.503 5,316,415 1.4885 1.18%
2017-10-04 0 1.700 1.700 1.710 1.690 1.720 4,564,480 7,754,352 1.6988 1.485 1.485 1.494 1.476 1.503 5,224,943 1.4841 -0.58%
2017-10-03 0 1.710 1.700 1.720 1.690 1.720 5,327,919 9,060,704 1.7006 1.494 1.485 1.503 1.476 1.503 6,098,849 1.4856 0.59%
2017-09-29 0 1.700 1.690 1.710 1.690 1.710 1,834,000 3,117,460 1.6998 1.485 1.476 1.494 1.476 1.494 2,099,373 1.4849 -0.58%
2017-09-28 0 1.710 1.700 1.710 1.700 1.710 3,209,556 5,465,522 1.7029 1.494 1.485 1.494 1.485 1.494 3,673,967 1.4876 -0.58%
2017-09-27 0 1.720 1.710 1.720 1.700 1.730 1,862,000 3,175,760 1.7056 1.503 1.494 1.503 1.485 1.511 2,131,424 1.4900 0.58%
2017-09-26 0 1.710 1.710 1.720 1.700 1.720 754,000 1,290,480 1.7115 1.494 1.494 1.503 1.485 1.503 863,101 1.4952 0.59%
2017-09-25 0 1.700 1.690 1.700 1.690 1.750 3,948,000 6,764,220 1.7133 1.485 1.476 1.485 1.476 1.529 4,519,261 1.4968 -2.86%
2017-09-22 0 1.750 1.730 1.750 1.720 1.750 2,196,000 3,809,760 1.7349 1.529 1.511 1.529 1.503 1.529 2,513,753 1.5156 1.16%
2017-09-21 0 1.730 1.730 1.750 1.730 1.760 3,868,960 6,734,741 1.7407 1.511 1.511 1.529 1.511 1.538 4,428,784 1.5207 0.00%
2017-09-20 0 1.730 1.730 1.740 1.710 1.750 2,654,167 4,609,783 1.7368 1.511 1.511 1.520 1.494 1.529 3,038,215 1.5173 1.76%
2017-09-19 0 1.700 1.700 1.720 1.690 1.720 3,610,391 6,138,169 1.7001 1.485 1.485 1.503 1.476 1.503 4,132,801 1.4852 0.00%
2017-09-18 0 1.700 1.690 1.700 1.690 1.710 1,912,000 3,246,820 1.6981 1.485 1.476 1.485 1.476 1.494 2,188,659 1.4835 0.59%
2017-09-15 0 1.690 1.690 1.700 1.680 1.700 1,004,000 1,701,740 1.6950 1.476 1.476 1.485 1.468 1.485 1,149,275 1.4807 0.00%
2017-09-14 0 1.690 1.690 1.700 1.680 1.710 1,010,000 1,707,540 1.6906 1.476 1.476 1.485 1.468 1.494 1,156,143 1.4769 -0.59%
2017-09-13 0 1.700 1.700 1.710 1.690 1.710 1,282,000 2,176,300 1.6976 1.485 1.485 1.494 1.476 1.494 1,467,501 1.4830 -0.58%
2017-09-12 0 1.710 1.700 1.710 1.710 1.710 202,000 345,420 1.7100 1.494 1.485 1.494 1.494 1.494 231,229 1.4938 0.00%
2017-09-11 0 1.710 1.700 1.710 1.700 1.720 1,712,472 2,923,048 1.7069 1.494 1.485 1.494 1.485 1.503 1,960,260 1.4912 0.59%
2017-09-08 0 1.700 1.700 1.720 1.690 1.720 998,000 1,706,340 1.7098 1.485 1.485 1.503 1.476 1.503 1,142,407 1.4936 0.59%
2017-09-07 0 1.690 1.690 1.710 1.680 1.730 1,584,000 2,695,140 1.7015 1.476 1.476 1.494 1.468 1.511 1,813,199 1.4864 1.20%
2017-09-06 0 1.670 1.670 1.680 1.670 1.690 1,824,000 3,066,980 1.6815 1.459 1.459 1.468 1.459 1.476 2,087,926 1.4689 -1.18%
2017-09-05 0 1.690 1.690 1.700 1.690 1.700 1,080,000 1,831,700 1.6960 1.476 1.476 1.485 1.476 1.485 1,236,272 1.4816 0.00%
2017-09-04 0 1.690 1.690 1.700 1.690 1.700 632,000 1,071,700 1.6957 1.476 1.476 1.485 1.476 1.485 723,448 1.4814 0.00%
2017-09-01 0 1.690 1.690 1.700 1.690 1.720 632,000 1,071,620 1.6956 1.476 1.476 1.485 1.476 1.503 723,448 1.4813 -1.17%
2017-08-31 0 1.710 1.700 1.710 1.680 1.710 422,068 715,632 1.6955 1.494 1.485 1.494 1.468 1.494 483,140 1.4812 1.18%
2017-08-30 0 1.690 1.690 1.700 1.680 1.710 1,300,000 2,202,460 1.6942 1.476 1.476 1.485 1.468 1.494 1,488,105 1.4800 -0.59%
2017-08-29 0 1.700 1.700 1.710 1.680 1.710 480,000 814,720 1.6973 1.485 1.485 1.494 1.468 1.494 549,454 1.4828 -0.58%
2017-08-28 0 1.710 1.690 1.710 1.690 1.710 1,416,079 2,405,539 1.6987 1.494 1.476 1.494 1.476 1.494 1,620,980 1.4840 0.59%
2017-08-25 0 1.700 1.700 1.710 1.700 1.710 374,200 638,941 1.7075 1.485 1.485 1.494 1.485 1.494 428,345 1.4916 -1.16%
2017-08-24 0 1.720 1.720 1.730 1.710 1.730 710,214 1,224,383 1.7240 1.503 1.503 1.511 1.494 1.511 812,979 1.5060 -0.58%
2017-08-22 0 1.730 1.730 1.740 1.710 1.730 536,000 923,760 1.7234 1.511 1.511 1.520 1.494 1.511 613,557 1.5056 0.58%
2017-08-21 0 1.720 1.710 1.720 1.710 1.730 538,618 925,285 1.7179 1.503 1.494 1.503 1.494 1.511 616,554 1.5007 -0.58%
2017-08-18 0 1.730 1.710 1.730 1.710 1.730 358,000 616,260 1.7214 1.511 1.494 1.511 1.494 1.511 409,801 1.5038 0.00%
2017-08-17 0 1.730 1.730 1.740 1.720 1.750 518,000 896,680 1.7310 1.511 1.511 1.520 1.503 1.529 592,953 1.5122 -0.57%
2017-08-16 0 1.740 1.740 1.750 1.700 1.740 710,000 1,230,320 1.7328 1.520 1.520 1.529 1.485 1.520 812,734 1.5138 1.16%
2017-08-15 0 1.720 1.710 1.720 1.700 1.720 704,589 1,202,736 1.7070 1.503 1.494 1.503 1.485 1.503 806,540 1.4912 0.00%
2017-08-14 0 1.720 1.720 1.730 1.690 1.730 1,440,585 2,473,058 1.7167 1.503 1.503 1.511 1.476 1.511 1,649,032 1.4997 3.61%
2017-08-11 0 1.660 1.660 1.670 1.660 1.690 1,518,045 2,544,822 1.6764 1.450 1.450 1.459 1.450 1.476 1,737,700 1.4645 -2.35%
2017-08-10 0 1.700 1.700 1.710 1.680 1.740 833,119 1,414,115 1.6974 1.485 1.485 1.494 1.468 1.520 953,668 1.4828 -1.16%
2017-08-09 0 1.720 1.720 1.730 1.700 1.740 960,000 1,655,580 1.7246 1.503 1.503 1.511 1.485 1.520 1,098,908 1.5066 -0.58%
2017-08-08 0 1.730 1.720 1.730 1.710 1.740 899,017 1,552,958 1.7274 1.511 1.503 1.511 1.494 1.520 1,029,101 1.5090 1.17%
2017-08-07 0 1.710 1.710 1.720 1.700 1.720 6,889,680 11,780,365 1.7099 1.494 1.494 1.503 1.485 1.503 7,886,591 1.4937 0.59%
2017-08-04 0 1.700 1.700 1.710 1.700 1.720 153,240 261,750 1.7081 1.485 1.485 1.494 1.485 1.503 175,413 1.4922 0.00%
2017-08-03 0 1.700 1.700 1.710 1.680 1.710 384,468 653,981 1.7010 1.485 1.485 1.494 1.468 1.494 440,099 1.4860 0.59%
2017-08-02 0 1.690 1.690 1.700 1.690 1.710 2,890,000 4,913,370 1.7001 1.476 1.476 1.485 1.476 1.494 3,308,172 1.4852 -0.59%
2017-08-01 0 1.700 1.700 1.710 1.690 1.710 2,725,489 4,632,666 1.6998 1.485 1.485 1.494 1.476 1.494 3,119,857 1.4849 -0.58%
2017-07-31 0 1.710 1.710 1.720 1.680 1.720 1,011,090 1,718,971 1.7001 1.494 1.494 1.503 1.468 1.503 1,157,391 1.4852 1.79%
2017-07-28 0 1.680 1.670 1.680 1.680 1.710 1,626,000 2,744,620 1.6880 1.468 1.459 1.468 1.468 1.494 1,861,276 1.4746 -1.18%
2017-07-27 0 1.700 1.700 1.710 1.690 1.710 1,004,000 1,706,800 1.7000 1.485 1.485 1.494 1.476 1.494 1,149,275 1.4851 0.00%
2017-07-26 0 1.700 1.700 1.720 1.690 1.730 1,034,472 1,765,868 1.7070 1.485 1.485 1.503 1.476 1.511 1,184,156 1.4912 0.00%
2017-07-25 0 1.700 1.700 1.720 1.700 1.750 1,910,000 3,280,540 1.7176 1.485 1.485 1.503 1.485 1.529 2,186,370 1.5005 -2.86%
2017-07-24 0 1.750 1.750 1.760 1.720 1.780 1,424,618 2,502,036 1.7563 1.529 1.529 1.538 1.503 1.555 1,630,755 1.5343 1.74%
2017-07-21 0 1.720 1.720 1.730 1.710 1.740 336,000 579,600 1.7250 1.503 1.503 1.511 1.494 1.520 384,618 1.5070 0.00%
2017-07-20 0 1.720 1.720 1.730 1.720 1.740 880,366 1,525,390 1.7327 1.503 1.503 1.511 1.503 1.520 1,007,752 1.5137 -1.15%
2017-07-19 0 1.740 1.700 1.740 1.700 1.740 486,000 829,840 1.7075 1.520 1.485 1.520 1.485 1.520 556,322 1.4917 2.96%
2017-07-18 0 1.690 1.690 1.700 1.690 1.700 409,208 694,625 1.6975 1.476 1.476 1.485 1.476 1.485 468,419 1.4829 -0.59%
2017-07-17 0 1.700 1.690 1.700 1.690 1.720 982,732 1,675,042 1.7045 1.485 1.476 1.485 1.476 1.503 1,124,930 1.4890 0.00%
2017-07-14 0 1.700 1.690 1.710 1.690 1.720 764,000 1,299,800 1.7013 1.485 1.476 1.494 1.476 1.503 874,548 1.4863 0.00%
2017-07-13 0 1.700 1.700 1.710 1.700 1.720 666,000 1,136,540 1.7065 1.485 1.485 1.494 1.485 1.503 762,368 1.4908 0.00%
2017-07-12 0 1.700 1.700 1.710 1.700 1.720 236,000 402,480 1.7054 1.485 1.485 1.494 1.485 1.503 270,148 1.4898 -0.58%
2017-07-11 0 1.710 1.710 1.720 1.680 1.720 956,540 1,629,186 1.7032 1.494 1.494 1.503 1.468 1.503 1,094,948 1.4879 0.00%
2017-07-10 0 1.710 1.700 1.710 1.670 1.710 629,363 1,069,930 1.7000 1.494 1.485 1.494 1.459 1.494 720,429 1.4851 1.79%
2017-07-07 0 1.680 1.680 1.690 1.680 1.700 1,182,000 1,986,260 1.6804 1.468 1.468 1.476 1.468 1.485 1,353,031 1.4680 -1.18%
2017-07-06 0 1.700 1.700 1.710 1.680 1.700 180,000 304,400 1.6911 1.485 1.485 1.494 1.468 1.485 206,045 1.4773 0.59%
2017-07-05 0 1.690 1.690 1.710 1.680 1.700 424,000 717,220 1.6916 1.476 1.476 1.494 1.468 1.485 485,351 1.4777 0.00%
2017-07-04 0 1.690 1.690 1.700 1.680 1.730 582,000 986,420 1.6949 1.476 1.476 1.485 1.468 1.511 666,213 1.4806 -0.59%
2017-07-03 0 1.700 1.700 1.710 1.700 1.720 457,200 782,316 1.7111 1.485 1.485 1.494 1.485 1.503 523,355 1.4948 0.59%
2017-06-30 0 1.690 1.680 1.710 1.660 1.720 694,360 1,172,137 1.6881 1.476 1.468 1.494 1.450 1.503 794,831 1.4747 -1.74%
2017-06-29 0 1.720 1.710 1.730 1.700 1.740 672,000 1,154,360 1.7178 1.503 1.494 1.511 1.485 1.520 769,236 1.5007 1.18%
2017-06-28 0 1.700 1.690 1.700 1.690 1.730 1,522,000 2,599,240 1.7078 1.485 1.476 1.485 1.476 1.511 1,742,228 1.4919 -2.86%
2017-06-27 0 1.750 1.750 1.770 1.730 1.760 1,954,004 3,414,387 1.7474 1.529 1.529 1.546 1.511 1.538 2,236,741 1.5265 -1.13%
2017-06-26 0 1.770 1.770 1.780 1.730 1.780 10,137,563 17,569,050 1.7331 1.546 1.546 1.555 1.511 1.555 11,604,430 1.5140 1.14%
2017-06-23 0 1.750 1.740 1.750 1.690 1.750 8,370,000 14,369,900 1.7168 1.529 1.520 1.529 1.476 1.529 9,581,107 1.4998 2.94%
2017-06-22 0 1.700 1.690 1.700 1.700 1.730 1,268,000 2,162,900 1.7058 1.485 1.476 1.485 1.485 1.511 1,451,475 1.4901 0.00%
2017-06-21 0 1.700 1.690 1.700 1.690 1.720 813,625 1,384,181 1.7013 1.485 1.476 1.485 1.476 1.503 931,353 1.4862 0.00%
2017-06-20 0 1.700 1.690 1.700 1.690 1.720 1,182,000 2,013,160 1.7032 1.485 1.476 1.485 1.476 1.503 1,353,031 1.4879 -1.16%
2017-06-19 0 1.720 1.710 1.720 1.660 1.720 1,740,000 2,967,660 1.7056 1.503 1.494 1.503 1.450 1.503 1,991,771 1.4900 3.61%
2017-06-16 0 1.660 1.660 1.680 1.660 1.680 796,000 1,325,020 1.6646 1.450 1.450 1.468 1.450 1.468 911,178 1.4542 -0.60%
2017-06-15 0 1.670 1.670 1.680 1.660 1.690 1,866,000 3,116,560 1.6702 1.459 1.459 1.468 1.450 1.476 2,136,003 1.4591 -1.76%
2017-06-14 0 1.700 1.690 1.700 1.690 1.710 533,388 904,944 1.6966 1.485 1.476 1.485 1.476 1.494 610,567 1.4821 0.59%
2017-06-13 0 1.690 1.680 1.690 1.670 1.720 670,012 1,130,121 1.6867 1.476 1.468 1.476 1.459 1.503 766,960 1.4735 0.60%
2017-06-12 0 1.680 1.680 1.690 1.660 1.730 2,857,858 4,827,631 1.6892 1.468 1.468 1.476 1.450 1.511 3,271,379 1.4757 -2.89%
2017-06-09 0 1.730 1.720 1.730 1.720 1.730 349,186 601,072 1.7214 1.511 1.503 1.511 1.503 1.511 399,712 1.5038 0.58%
2017-06-08 0 1.720 1.720 1.730 1.710 1.750 3,176,000 5,482,440 1.7262 1.503 1.503 1.511 1.494 1.529 3,635,555 1.5080 -1.71%
2017-06-07 0 1.750 1.740 1.750 1.740 1.750 231,000 403,850 1.7483 1.529 1.520 1.529 1.520 1.529 264,425 1.5273 0.57%
2017-06-06 0 1.740 1.730 1.740 1.730 1.780 3,162,000 5,512,980 1.7435 1.520 1.511 1.520 1.511 1.555 3,619,529 1.5231 -0.57%
2017-06-05 0 1.750 1.740 1.750 1.740 1.760 470,496 821,817 1.7467 1.529 1.520 1.529 1.520 1.538 538,575 1.5259 0.00%
2017-06-02 0 1.750 1.750 1.760 1.730 1.760 290,487 506,098 1.7422 1.529 1.529 1.538 1.511 1.538 332,519 1.5220 0.57%
2017-06-01 0 1.740 1.740 1.750 1.730 1.750 312,180 543,907 1.7423 1.520 1.520 1.529 1.511 1.529 357,351 1.5221 0.00%
2017-05-31 0 1.740 1.740 1.750 1.730 1.760 513,100 893,215 1.7408 1.520 1.520 1.529 1.511 1.538 587,344 1.5208 -0.57%
2017-05-29 0 1.750 1.750 1.760 1.740 1.750 316,180 552,986 1.7490 1.529 1.529 1.538 1.520 1.529 361,930 1.5279 0.00%
2017-05-26 0 1.750 1.740 1.750 1.740 1.760 183,925 321,561 1.7483 1.529 1.520 1.529 1.520 1.538 210,538 1.5273 0.00%
2017-05-25 0 1.750 1.760 1.770 1.720 1.760 507,825 885,860 1.7444 1.529 1.538 1.546 1.503 1.538 581,305 1.5239 1.74%
2017-05-24 0 1.720 1.710 1.720 1.720 1.740 468,000 806,380 1.7230 1.503 1.494 1.503 1.503 1.520 535,718 1.5052 0.00%
2017-05-23 0 1.720 1.720 1.730 1.720 1.730 520,000 894,980 1.7211 1.503 1.503 1.511 1.503 1.511 595,242 1.5036 0.58%
2017-05-22 0 1.710 1.710 1.740 1.700 1.750 1,072,000 1,840,680 1.7171 1.494 1.494 1.520 1.485 1.529 1,227,114 1.5000 -1.16%
2017-05-19 0 1.730 1.730 1.740 1.710 1.740 576,000 994,180 1.7260 1.511 1.511 1.520 1.494 1.520 659,345 1.5078 1.17%
2017-05-18 0 1.710 1.710 1.720 1.710 1.740 1,058,000 1,826,540 1.7264 1.494 1.494 1.503 1.494 1.520 1,211,089 1.5082 -1.72%
2017-05-17 0 1.740 1.740 1.750 1.730 1.770 646,000 1,126,840 1.7443 1.520 1.520 1.529 1.511 1.546 739,474 1.5238 -1.14%
2017-05-16 0 1.760 1.750 1.760 1.740 1.780 456,000 799,260 1.7528 1.538 1.529 1.538 1.520 1.555 521,981 1.5312 -0.56%
2017-05-15 0 1.770 1.750 1.780 1.750 1.780 798,648 1,404,612 1.7587 1.546 1.529 1.555 1.529 1.555 914,209 1.5364 0.00%
2017-05-12 0 1.770 1.760 1.770 1.750 1.780 464,000 819,080 1.7653 1.546 1.538 1.546 1.529 1.555 531,139 1.5421 0.57%
2017-05-11 0 1.760 1.750 1.760 1.750 1.780 3,674,000 6,457,960 1.7577 1.538 1.529 1.538 1.529 1.555 4,205,614 1.5356 0.00%
2017-05-10 0 1.760 1.750 1.760 1.760 1.810 2,583,586 4,591,764 1.7773 1.538 1.529 1.538 1.538 1.581 2,957,421 1.5526 -1.12%
2017-05-09 0 1.780 1.770 1.780 1.770 1.790 238,000 423,280 1.7785 1.555 1.546 1.555 1.546 1.564 272,438 1.5537 1.14%
2017-05-08 0 1.760 1.760 1.770 1.740 1.780 450,000 796,840 1.7708 1.538 1.538 1.546 1.520 1.555 515,113 1.5469 0.57%
2017-05-05 0 1.750 1.750 1.760 1.720 1.760 5,048,000 8,853,420 1.7538 1.529 1.529 1.538 1.503 1.538 5,778,427 1.5322 -0.57%
2017-05-04 0 1.760 1.750 1.760 1.750 1.800 1,890,000 3,354,930 1.7751 1.538 1.529 1.538 1.529 1.572 2,163,476 1.5507 -2.22%
2017-05-02 0 1.800 1.790 1.800 1.780 1.850 3,640,472 6,571,570 1.8051 1.572 1.564 1.572 1.555 1.616 4,167,235 1.5770 -2.17%
2017-04-28 0 1.840 1.840 1.850 1.840 1.860 101,309 186,836 1.8442 1.607 1.607 1.616 1.607 1.625 115,968 1.6111 -0.54%
2017-04-27 0 1.850 1.840 1.850 1.840 1.860 1,196,000 2,214,400 1.8515 1.616 1.607 1.616 1.607 1.625 1,369,057 1.6175 -0.54%
2017-04-26 0 1.860 1.850 1.870 1.820 1.870 1,248,946 2,313,292 1.8522 1.625 1.616 1.634 1.590 1.634 1,429,664 1.6181 1.09%
2017-04-25 0 1.840 1.830 1.840 1.830 1.860 1,882,889 3,472,922 1.8445 1.607 1.599 1.607 1.599 1.625 2,155,336 1.6113 0.00%
2017-04-24 0 1.840 1.840 1.850 1.840 1.880 2,918,049 5,422,768 1.8584 1.607 1.607 1.616 1.607 1.642 3,340,280 1.6234 -0.54%
2017-04-21 0 1.850 1.850 1.860 1.850 1.870 312,000 578,760 1.8550 1.616 1.616 1.625 1.616 1.634 357,145 1.6205 -1.07%
2017-04-20 0 1.870 1.860 1.870 1.850 1.890 976,590 1,818,299 1.8619 1.634 1.625 1.634 1.616 1.651 1,117,899 1.6265 0.54%
2017-04-19 0 1.860 1.860 1.870 1.860 1.900 348,322 656,529 1.8848 1.625 1.625 1.634 1.625 1.660 398,723 1.6466 -1.59%
2017-04-18 0 1.890 1.880 1.890 1.870 1.930 1,206,000 2,287,860 1.8971 1.651 1.642 1.651 1.634 1.686 1,380,504 1.6573 -0.53%
2017-04-13 0 1.900 1.900 1.910 1.830 1.920 1,969,930 3,717,093 1.8869 1.660 1.660 1.669 1.599 1.677 2,254,971 1.6484 2.70%
2017-04-12 0 1.850 1.850 1.860 1.850 1.890 1,096,000 2,045,880 1.8667 1.616 1.616 1.625 1.616 1.651 1,254,587 1.6307 -1.07%
2017-04-11 0 1.870 1.870 1.880 1.860 1.910 1,432,000 2,690,040 1.8785 1.634 1.634 1.642 1.625 1.669 1,639,205 1.6411 -2.09%
2017-04-10 0 1.910 1.890 1.910 1.880 1.920 1,058,000 2,009,840 1.8997 1.669 1.651 1.669 1.642 1.677 1,211,089 1.6595 1.60%
2017-04-07 0 1.960 1.950 1.960 1.930 2.000 2,420,000 4,725,040 1.9525 1.642 1.634 1.642 1.617 1.676 2,888,044 1.6361 0.00%
2017-04-06 0 1.960 1.960 1.980 1.960 2.020 6,554,000 13,127,320 2.0029 1.642 1.642 1.659 1.642 1.693 7,821,587 1.6783 -2.00%
2017-04-05 0 2.000 1.990 2.000 1.980 2.020 6,641,557 13,283,537 2.0001 1.676 1.667 1.676 1.659 1.693 7,926,079 1.6759 0.50%
2017-04-03 0 1.990 1.970 1.990 1.970 2.000 902,000 1,792,420 1.9872 1.667 1.651 1.667 1.651 1.676 1,076,453 1.6651 0.00%
2017-03-31 0 1.990 1.960 1.990 1.960 1.990 696,354 1,375,076 1.9747 1.667 1.642 1.667 1.642 1.667 831,034 1.6547 1.53%
2017-03-30 0 1.960 1.940 1.960 1.940 1.970 884,000 1,728,200 1.9550 1.642 1.626 1.642 1.626 1.651 1,054,972 1.6381 0.00%
2017-03-29 0 1.960 1.950 1.960 1.930 1.960 556,166 1,080,495 1.9428 1.642 1.634 1.642 1.617 1.642 663,732 1.6279 1.03%
2017-03-28 0 1.940 1.940 1.950 1.940 2.000 1,776,006 3,499,372 1.9704 1.626 1.626 1.634 1.626 1.676 2,119,497 1.6510 0.52%
2017-03-27 0 1.930 1.920 1.930 1.910 1.990 1,136,000 2,212,220 1.9474 1.617 1.609 1.617 1.600 1.667 1,355,710 1.6318 -2.53%
2017-03-24 0 1.980 1.980 1.990 1.920 2.010 1,559,265 3,086,730 1.9796 1.659 1.659 1.667 1.609 1.684 1,860,837 1.6588 2.06%
2017-03-23 0 1.940 1.940 1.950 1.930 1.960 4,085,520 7,944,292 1.9445 1.626 1.626 1.634 1.617 1.642 4,875,687 1.6294 0.52%
2017-03-22 0 1.930 1.910 1.930 1.900 1.950 1,232,000 2,358,160 1.9141 1.617 1.600 1.617 1.592 1.634 1,470,277 1.6039 -1.03%
2017-03-21 0 1.950 1.940 1.950 1.920 1.970 1,450,010 2,803,919 1.9337 1.634 1.626 1.634 1.609 1.651 1,730,452 1.6203 0.00%
2017-03-20 0 1.950 1.940 1.950 1.930 1.990 2,572,000 5,044,980 1.9615 1.634 1.626 1.634 1.617 1.667 3,069,442 1.6436 -2.01%
2017-03-17 0 1.990 1.990 2.000 1.970 2.030 1,199,070 2,397,777 1.9997 1.667 1.667 1.676 1.651 1.701 1,430,978 1.6756 -1.49%
2017-03-16 0 2.020 2.010 2.030 2.000 2.090 5,950,777 12,069,605 2.0282 1.693 1.684 1.701 1.676 1.751 7,101,697 1.6995 -2.88%
2017-03-15 0 2.080 2.070 2.080 1.990 2.080 15,458,433 31,403,110 2.0315 1.743 1.735 1.743 1.667 1.743 18,448,197 1.7022 4.52%
2017-03-14 0 1.990 1.970 1.990 1.940 1.990 9,672,000 18,971,800 1.9615 1.667 1.651 1.667 1.626 1.667 11,542,630 1.6436 1.53%
2017-03-13 0 1.960 1.960 1.970 1.860 1.960 7,427,250 14,164,633 1.9071 1.642 1.642 1.651 1.559 1.642 8,863,730 1.5980 3.70%
2017-03-10 0 1.890 1.890 1.900 1.870 1.910 10,649,236 20,028,974 1.8808 1.584 1.584 1.592 1.567 1.600 12,708,870 1.5760 -0.53%
2017-03-09 0 1.900 1.890 1.910 1.890 1.940 13,779,453 26,310,006 1.9094 1.592 1.584 1.600 1.584 1.626 16,444,491 1.5999 2.70%
2017-03-08 0 1.850 1.850 1.860 1.830 1.880 10,642,840 19,792,348 1.8597 1.550 1.550 1.559 1.533 1.575 12,701,237 1.5583 -0.54%
2017-03-07 0 1.860 1.860 1.880 1.820 1.890 732,822 1,363,004 1.8599 1.559 1.559 1.575 1.525 1.584 874,555 1.5585 2.20%
2017-03-06 0 1.820 1.820 1.830 1.810 1.830 288,000 524,920 1.8226 1.525 1.525 1.533 1.517 1.533 343,701 1.5273 0.00%
2017-03-03 0 1.820 1.810 1.830 1.810 1.820 290,000 525,240 1.8112 1.525 1.517 1.533 1.517 1.525 346,088 1.5176 -0.55%
2017-03-02 0 1.830 1.830 1.840 1.820 1.840 92,000 168,680 1.8335 1.533 1.533 1.542 1.525 1.542 109,793 1.5363 0.55%
2017-03-01 0 1.820 1.820 1.830 1.820 1.830 248,760 452,920 1.8207 1.525 1.525 1.533 1.525 1.533 296,872 1.5256 -0.55%
2017-02-28 0 1.830 1.830 1.840 1.830 1.860 572,000 1,052,260 1.8396 1.533 1.533 1.542 1.533 1.559 682,629 1.5415 -0.54%
2017-02-27 0 1.840 1.840 1.850 1.830 1.870 428,781 791,773 1.8466 1.542 1.542 1.550 1.533 1.567 511,710 1.5473 0.00%
2017-02-24 0 1.840 1.840 1.850 1.830 1.860 382,666 707,358 1.8485 1.542 1.542 1.550 1.533 1.559 456,676 1.5489 0.55%
2017-02-23 0 1.830 1.830 1.850 1.800 1.850 395,895 719,815 1.8182 1.533 1.533 1.550 1.508 1.550 472,464 1.5235 1.67%
2017-02-22 0 1.800 1.800 1.810 1.800 1.820 684,782 1,239,513 1.8101 1.508 1.508 1.517 1.508 1.525 817,223 1.5167 0.00%
2017-02-21 0 1.800 1.800 1.810 1.800 1.830 216,000 390,720 1.8089 1.508 1.508 1.517 1.508 1.533 257,776 1.5157 -0.55%
2017-02-20 0 1.810 1.810 1.820 1.800 1.850 1,551,018 2,818,801 1.8174 1.517 1.517 1.525 1.508 1.550 1,850,995 1.5229 -2.16%
2017-02-17 0 1.850 1.850 1.860 1.760 1.860 2,895,270 5,294,962 1.8288 1.550 1.550 1.559 1.475 1.559 3,455,235 1.5324 5.11%
2017-02-16 0 1.760 1.760 1.770 1.760 1.770 315,734 558,042 1.7674 1.475 1.475 1.483 1.475 1.483 376,799 1.4810 -0.56%
2017-02-15 0 1.770 1.760 1.770 1.760 1.790 414,667 736,070 1.7751 1.483 1.475 1.483 1.475 1.500 494,866 1.4874 -0.56%
2017-02-14 0 1.780 1.770 1.780 1.740 1.790 985,100 1,737,414 1.7637 1.492 1.483 1.492 1.458 1.500 1,175,625 1.4779 2.30%
2017-02-13 0 1.740 1.730 1.750 1.730 1.740 256,992 445,982 1.7354 1.458 1.450 1.466 1.450 1.458 306,696 1.4542 0.58%
2017-02-10 0 1.730 1.730 1.760 1.730 1.760 215,762 376,457 1.7448 1.450 1.450 1.475 1.450 1.475 257,492 1.4620 0.58%
2017-02-09 0 1.720 1.720 1.750 1.710 1.730 1,914,000 3,293,460 1.7207 1.441 1.441 1.466 1.433 1.450 2,284,180 1.4419 0.00%
2017-02-08 0 1.720 1.720 1.760 1.710 1.730 2,060,000 3,547,380 1.7220 1.441 1.441 1.475 1.433 1.450 2,458,418 1.4430 -0.58%
2017-02-07 0 1.730 1.720 1.730 1.720 1.730 111,299 192,285 1.7276 1.450 1.441 1.450 1.441 1.450 132,825 1.4477 0.00%
2017-02-06 0 1.730 1.730 1.750 1.730 1.740 496,000 859,080 1.7320 1.450 1.450 1.466 1.450 1.458 591,930 1.4513 -0.57%
2017-02-03 0 1.740 1.730 1.740 1.730 1.750 192,000 333,100 1.7349 1.458 1.450 1.458 1.450 1.466 229,134 1.4537 0.00%
2017-02-02 0 1.740 1.730 1.740 1.730 1.740 446,000 774,660 1.7369 1.458 1.450 1.458 1.450 1.458 532,259 1.4554 0.00%
2017-02-01 0 1.740 1.730 1.750 1.740 1.750 13,309 23,125 1.7375 1.458 1.450 1.466 1.458 1.466 15,883 1.4560 0.00%
2017-01-27 0 1.740 1.730 1.760 1.740 1.740 10,000 17,400 1.7400 1.458 1.450 1.475 1.458 1.458 11,934 1.4580 -0.57%
2017-01-26 0 1.750 1.730 1.750 1.730 1.750 206,000 358,120 1.7384 1.466 1.450 1.466 1.450 1.466 245,842 1.4567 1.16%
2017-01-25 0 1.730 1.730 1.740 1.730 1.760 415,810 723,080 1.7390 1.450 1.450 1.458 1.450 1.475 496,230 1.4571 -1.14%
2017-01-24 0 1.750 1.730 1.750 1.730 1.760 357,040 620,157 1.7369 1.466 1.450 1.466 1.450 1.475 426,094 1.4554 0.00%
2017-01-23 0 1.750 1.730 1.750 1.730 1.750 198,180 344,367 1.7376 1.466 1.450 1.466 1.450 1.466 236,509 1.4560 0.00%
2017-01-20 0 1.750 1.730 1.750 1.730 1.750 88,000 152,880 1.7373 1.466 1.450 1.466 1.450 1.466 105,020 1.4557 1.16%
2017-01-19 0 1.730 1.730 1.740 1.730 1.740 104,000 179,940 1.7302 1.450 1.450 1.458 1.450 1.458 124,114 1.4498 0.00%
2017-01-18 0 1.730 1.730 1.740 1.720 1.730 309,752 534,783 1.7265 1.450 1.450 1.458 1.441 1.450 369,660 1.4467 0.58%
2017-01-17 0 1.720 1.720 1.730 1.720 1.730 64,560 111,546 1.7278 1.441 1.441 1.450 1.441 1.450 77,046 1.4478 -0.58%
2017-01-16 0 1.730 1.710 1.730 1.700 1.760 962,964 1,652,679 1.7162 1.450 1.433 1.450 1.424 1.475 1,149,208 1.4381 0.58%
2017-01-13 0 1.720 1.720 1.740 1.720 1.740 150,431 259,184 1.7229 1.441 1.441 1.458 1.441 1.458 179,525 1.4437 -0.58%
2017-01-12 0 1.730 1.720 1.730 1.720 1.740 180,000 310,940 1.7274 1.450 1.441 1.450 1.441 1.458 214,813 1.4475 0.00%
2017-01-11 0 1.730 1.730 1.740 1.720 1.740 72,000 124,320 1.7267 1.450 1.450 1.458 1.441 1.458 85,925 1.4468 0.58%
2017-01-10 0 1.720 1.720 1.740 1.720 1.740 412,214 712,598 1.7287 1.441 1.441 1.458 1.441 1.458 491,939 1.4485 -0.58%
2017-01-09 0 1.730 1.720 1.730 1.720 1.740 276,000 476,620 1.7269 1.450 1.441 1.450 1.441 1.458 329,380 1.4470 0.00%
2017-01-06 0 1.730 1.720 1.740 1.720 1.750 80,326 138,567 1.7251 1.450 1.441 1.458 1.441 1.466 95,862 1.4455 -1.14%
2017-01-05 0 1.750 1.730 1.750 1.730 1.750 74,000 128,500 1.7365 1.466 1.450 1.466 1.450 1.466 88,312 1.4551 0.57%
2017-01-04 0 1.740 1.730 1.740 1.730 1.750 126,000 218,980 1.7379 1.458 1.450 1.458 1.450 1.466 150,369 1.4563 0.00%
2017-01-03 0 1.740 1.730 1.740 1.720 1.750 257,014 443,858 1.7270 1.458 1.450 1.458 1.441 1.466 306,722 1.4471 0.58%
2016-12-30 0 1.730 1.730 1.740 1.730 1.730 99,090 171,382 1.7296 1.450 1.450 1.458 1.450 1.450 118,255 1.4493 0.58%
2016-12-29 0 1.720 1.720 1.730 1.720 1.750 566,840 986,871 1.7410 1.441 1.441 1.450 1.441 1.466 676,471 1.4589 -0.58%
2016-12-28 0 1.730 1.720 1.730 1.720 1.730 308,545 531,261 1.7218 1.450 1.441 1.450 1.441 1.450 368,220 1.4428 0.00%
2016-12-23 0 1.730 1.720 1.730 1.720 1.730 234,946 404,409 1.7213 1.450 1.441 1.450 1.441 1.450 280,386 1.4423 0.00%
2016-12-22 0 1.730 1.720 1.730 1.720 1.730 174,472 300,272 1.7210 1.450 1.441 1.450 1.441 1.450 208,216 1.4421 0.00%
2016-12-21 0 1.730 1.720 1.730 1.720 1.730 323,912 558,612 1.7246 1.450 1.441 1.450 1.441 1.450 386,559 1.4451 0.00%
2016-12-20 0 1.730 1.720 1.730 1.720 1.730 837,325 1,440,175 1.7200 1.450 1.441 1.450 1.441 1.450 999,269 1.4412 0.58%
2016-12-19 0 1.720 1.710 1.730 1.720 1.740 1,034,000 1,779,800 1.7213 1.441 1.433 1.450 1.441 1.458 1,233,983 1.4423 0.00%
2016-12-16 0 1.720 1.720 1.730 1.720 1.740 568,410 977,932 1.7205 1.441 1.441 1.450 1.441 1.458 678,344 1.4416 -0.58%
2016-12-15 0 1.730 1.720 1.730 1.720 1.750 809,821 1,394,577 1.7221 1.450 1.441 1.450 1.441 1.466 966,446 1.4430 0.58%
2016-12-14 0 1.720 1.720 1.730 1.710 1.740 706,000 1,215,860 1.7222 1.441 1.441 1.450 1.433 1.458 842,545 1.4431 0.58%
2016-12-13 0 1.710 1.710 1.730 1.710 1.730 932,000 1,601,220 1.7180 1.433 1.433 1.450 1.433 1.450 1,112,255 1.4396 0.00%
2016-12-12 0 1.710 1.710 1.720 1.710 1.750 1,897,300 3,265,682 1.7212 1.433 1.433 1.441 1.433 1.466 2,264,251 1.4423 -0.58%
2016-12-09 0 1.720 1.720 1.730 1.720 1.730 801,090 1,381,233 1.7242 1.441 1.441 1.450 1.441 1.450 956,026 1.4448 0.00%
2016-12-08 0 1.720 1.720 1.730 1.720 1.750 272,000 468,360 1.7219 1.441 1.441 1.450 1.441 1.466 324,607 1.4429 -0.58%
2016-12-07 0 1.730 1.730 1.740 1.720 1.740 290,000 502,000 1.7310 1.450 1.450 1.458 1.441 1.458 346,088 1.4505 -0.57%
2016-12-06 0 1.740 1.720 1.740 1.720 1.740 712,579 1,227,624 1.7228 1.458 1.441 1.458 1.441 1.458 850,397 1.4436 1.16%
2016-12-05 0 1.720 1.720 1.730 1.710 1.740 286,000 493,060 1.7240 1.441 1.441 1.450 1.433 1.458 341,314 1.4446 0.00%
2016-12-02 0 1.720 1.720 1.730 1.710 1.730 707,309 1,217,199 1.7209 1.441 1.441 1.450 1.433 1.450 844,107 1.4420 -0.58%
2016-12-01 0 1.730 1.720 1.730 1.700 1.740 1,366,180 2,350,342 1.7204 1.450 1.441 1.450 1.424 1.458 1,630,408 1.4416 0.00%
2016-11-30 0 1.730 1.720 1.730 1.680 1.730 1,022,000 1,739,660 1.7022 1.450 1.441 1.450 1.408 1.450 1,219,662 1.4263 0.58%
2016-11-29 0 1.720 1.700 1.720 1.720 1.720 174,000 299,280 1.7200 1.441 1.424 1.441 1.441 1.441 207,653 1.4413 0.00%
2016-11-28 0 1.720 1.700 1.730 1.680 1.730 2,058,000 3,499,700 1.7005 1.441 1.424 1.450 1.408 1.450 2,456,031 1.4249 0.58%
2016-11-25 0 1.710 1.700 1.710 1.700 1.720 322,000 549,420 1.7063 1.433 1.424 1.433 1.424 1.441 384,277 1.4298 -0.58%
2016-11-24 0 1.720 1.700 1.720 1.710 1.730 75,090 128,440 1.7105 1.441 1.424 1.441 1.433 1.450 89,613 1.4333 0.58%
2016-11-23 0 1.710 1.710 1.730 1.700 1.710 368,000 626,100 1.7014 1.433 1.433 1.450 1.424 1.433 439,174 1.4256 0.00%
2016-11-22 0 1.710 1.700 1.730 1.690 1.740 436,000 748,120 1.7159 1.433 1.424 1.450 1.416 1.458 520,325 1.4378 -1.16%
2016-11-21 0 1.730 1.720 1.730 1.720 1.750 274,000 474,680 1.7324 1.450 1.441 1.450 1.441 1.466 326,993 1.4516 0.00%
2016-11-18 0 1.730 1.710 1.730 1.690 1.730 256,000 437,600 1.7094 1.450 1.433 1.450 1.416 1.450 305,512 1.4323 1.76%
2016-11-17 0 1.700 1.690 1.700 1.650 1.710 1,158,521 1,956,479 1.6888 1.424 1.416 1.424 1.383 1.433 1,382,587 1.4151 1.19%
2016-11-16 0 1.680 1.660 1.680 1.650 1.690 1,800,974 2,984,897 1.6574 1.408 1.391 1.408 1.383 1.416 2,149,294 1.3888 1.82%
2016-11-15 0 1.650 1.640 1.650 1.610 1.660 826,900 1,359,191 1.6437 1.383 1.374 1.383 1.349 1.391 986,828 1.3773 3.12%
2016-11-14 0 1.600 1.600 1.620 1.580 1.630 893,519 1,434,624 1.6056 1.341 1.341 1.357 1.324 1.366 1,066,332 1.3454 -1.23%
2016-11-11 0 1.620 1.620 1.640 1.600 1.630 1,236,000 2,002,380 1.6200 1.357 1.357 1.374 1.341 1.366 1,475,051 1.3575 -1.22%
2016-11-10 0 1.640 1.640 1.650 1.600 1.660 784,000 1,280,540 1.6333 1.374 1.374 1.383 1.341 1.391 935,631 1.3686 2.50%
2016-11-09 0 1.600 1.580 1.600 1.570 1.640 2,334,000 3,696,760 1.5839 1.341 1.324 1.341 1.316 1.374 2,785,411 1.3272 -0.62%
2016-11-08 0 1.610 1.610 1.630 1.580 1.650 157,309 255,101 1.6217 1.349 1.349 1.366 1.324 1.383 187,734 1.3588 -1.83%
2016-11-07 0 1.640 1.620 1.650 1.600 1.650 624,000 1,016,860 1.6296 1.374 1.357 1.383 1.341 1.383 744,686 1.3655 1.23%
2016-11-04 0 1.620 1.620 1.630 1.590 1.640 3,934,545 6,338,055 1.6109 1.357 1.357 1.366 1.332 1.374 4,695,512 1.3498 0.00%
2016-11-03 0 1.620 1.620 1.640 1.620 1.650 602,000 984,020 1.6346 1.357 1.357 1.374 1.357 1.383 718,431 1.3697 -1.22%
2016-11-02 0 1.640 1.640 1.650 1.630 1.670 730,000 1,200,720 1.6448 1.374 1.374 1.383 1.366 1.399 871,187 1.3783 -0.61%
2016-11-01 0 1.650 1.650 1.670 1.630 1.670 1,306,777 2,157,710 1.6512 1.383 1.383 1.399 1.366 1.399 1,559,516 1.3836 0.61%
2016-10-31 0 1.640 1.640 1.650 1.640 1.670 170,000 280,780 1.6516 1.374 1.374 1.383 1.374 1.399 202,879 1.3840 -1.20%
2016-10-28 0 1.660 1.650 1.670 1.650 1.680 112,000 187,400 1.6732 1.391 1.383 1.399 1.383 1.408 133,662 1.4020 -1.19%
2016-10-27 0 1.680 1.680 1.720 1.680 1.730 212,000 360,380 1.6999 1.408 1.408 1.441 1.408 1.450 253,002 1.4244 -2.33%
2016-10-26 0 1.720 1.720 1.740 1.720 1.760 712,000 1,238,580 1.7396 1.441 1.441 1.458 1.441 1.475 849,706 1.4577 -2.82%
2016-10-25 0 1.770 1.750 1.770 1.750 1.770 434,134 764,989 1.7621 1.483 1.466 1.483 1.466 1.483 518,098 1.4765 1.14%
2016-10-24 0 1.750 1.740 1.760 1.740 1.750 819,668 1,427,232 1.7412 1.466 1.458 1.475 1.458 1.466 978,197 1.4590 0.00%
2016-10-20 0 1.750 1.750 1.770 1.750 1.770 476,000 834,800 1.7538 1.466 1.466 1.483 1.466 1.483 568,062 1.4696 0.00%
2016-10-19 0 1.750 1.750 1.770 1.750 1.780 642,355 1,130,556 1.7600 1.466 1.466 1.483 1.466 1.492 766,591 1.4748 -0.57%
2016-10-18 0 1.760 1.760 1.770 1.730 1.790 679,163 1,198,691 1.7650 1.475 1.475 1.483 1.450 1.500 810,518 1.4789 1.15%
2016-10-17 0 1.740 1.740 1.750 1.720 1.790 4,988,286 8,759,446 1.7560 1.458 1.458 1.466 1.441 1.500 5,953,054 1.4714 0.00%
2016-10-14 0 1.740 1.740 1.750 1.670 1.760 59,499,166 95,783,688 1.6098 1.458 1.458 1.466 1.399 1.475 71,006,703 1.3489 6.10%
2016-10-13 0 1.640 1.640 1.650 1.600 1.670 1,934,000 3,171,160 1.6397 1.374 1.374 1.383 1.341 1.399 2,308,049 1.3740 -1.80%
2016-10-12 0 1.670 1.670 1.690 1.650 1.680 920,000 1,537,400 1.6711 1.399 1.399 1.416 1.383 1.408 1,097,934 1.4003 0.60%
2016-10-11 0 1.660 1.660 1.680 1.660 1.680 754,000 1,257,600 1.6679 1.391 1.391 1.408 1.391 1.408 899,829 1.3976 -1.19%
2016-10-07 0 1.680 1.680 1.700 1.680 1.740 762,220 1,293,123 1.6965 1.408 1.408 1.424 1.408 1.458 909,638 1.4216 -2.89%
2016-10-06 0 1.730 1.720 1.730 1.660 1.730 1,420,900 2,435,036 1.7137 1.450 1.441 1.450 1.391 1.450 1,695,712 1.4360 2.98%
2016-10-05 0 1.680 1.660 1.680 1.630 1.700 1,178,000 1,961,740 1.6653 1.408 1.391 1.408 1.366 1.424 1,405,833 1.3954 2.44%
2016-10-04 0 1.640 1.620 1.640 1.610 1.680 178,120 290,210 1.6293 1.374 1.357 1.374 1.349 1.408 212,570 1.3652 1.23%
2016-10-03 0 1.620 1.600 1.620 1.600 1.620 135,236 217,400 1.6076 1.357 1.341 1.357 1.341 1.357 161,392 1.3470 1.89%
2016-09-30 0 1.590 1.590 1.620 1.590 1.600 330,000 527,860 1.5996 1.332 1.332 1.357 1.332 1.341 393,824 1.3403 -0.62%
2016-09-29 0 1.600 1.600 1.620 1.600 1.610 215,200 345,964 1.6076 1.341 1.341 1.357 1.341 1.349 256,821 1.3471 0.00%
2016-09-28 0 1.600 1.600 1.620 1.590 1.610 256,000 409,300 1.5988 1.341 1.341 1.357 1.332 1.349 305,512 1.3397 0.00%
2016-09-27 0 1.600 1.600 1.610 1.590 1.610 1,136,826 1,820,454 1.6013 1.341 1.341 1.349 1.332 1.349 1,356,696 1.3418 0.00%
2016-09-26 0 1.600 1.600 1.610 1.600 1.630 1,372,000 2,210,320 1.6110 1.341 1.341 1.349 1.341 1.366 1,637,354 1.3499 -2.44%
2016-09-23 0 1.640 1.640 1.650 1.610 1.650 519,927 850,445 1.6357 1.374 1.374 1.383 1.349 1.383 620,484 1.3706 2.50%
2016-09-22 0 1.600 1.600 1.620 1.600 1.640 372,618 603,970 1.6209 1.341 1.341 1.357 1.341 1.374 444,685 1.3582 -1.23%
2016-09-21 0 1.620 1.620 1.630 1.600 1.630 324,000 521,940 1.6109 1.357 1.357 1.366 1.341 1.366 386,664 1.3499 -1.22%
2016-09-20 0 1.640 1.620 1.640 1.610 1.690 384,000 633,440 1.6496 1.374 1.357 1.374 1.349 1.416 458,268 1.3822 1.86%
2016-09-19 0 1.610 1.600 1.610 1.590 1.620 688,000 1,105,400 1.6067 1.349 1.341 1.349 1.332 1.357 821,064 1.3463 0.00%
2016-09-15 0 1.610 1.580 1.620 1.590 1.610 710,000 1,136,200 1.6003 1.349 1.324 1.357 1.332 1.349 847,319 1.3409 0.62%
2016-09-14 0 1.600 1.580 1.620 1.580 1.610 1,205,750 1,927,412 1.5985 1.341 1.324 1.357 1.324 1.349 1,438,950 1.3395 0.00%
2016-09-13 0 1.600 1.590 1.610 1.590 1.620 154,319 247,540 1.6041 1.341 1.332 1.349 1.332 1.357 184,165 1.3441 0.63%
2016-09-12 0 1.590 1.580 1.590 1.580 1.650 1,470,000 2,352,500 1.6003 1.332 1.324 1.332 1.324 1.383 1,754,308 1.3410 -1.85%
2016-09-09 0 1.620 1.620 1.660 1.620 1.650 1,251,180 2,046,868 1.6360 1.357 1.357 1.391 1.357 1.383 1,493,167 1.3708 0.00%
2016-09-08 0 1.620 1.610 1.630 1.600 1.620 2,314,000 3,742,660 1.6174 1.357 1.349 1.366 1.341 1.357 2,761,543 1.3553 0.00%
2016-09-07 0 1.620 1.610 1.630 1.600 1.620 904,000 1,456,720 1.6114 1.357 1.349 1.366 1.341 1.357 1,078,840 1.3503 0.00%
2016-09-06 0 1.620 1.610 1.630 1.600 1.620 422,000 679,880 1.6111 1.357 1.349 1.366 1.341 1.357 503,618 1.3500 1.25%
2016-09-05 0 1.600 1.590 1.610 1.590 1.610 704,944 1,125,535 1.5966 1.341 1.332 1.349 1.332 1.349 841,285 1.3379 -0.62%
2016-09-02 0 1.610 1.590 1.620 1.590 1.610 144,000 230,000 1.5972 1.349 1.332 1.357 1.332 1.349 171,851 1.3384 0.00%
2016-09-01 0 1.610 1.590 1.610 1.580 1.620 602,000 960,840 1.5961 1.349 1.332 1.349 1.324 1.357 718,431 1.3374 0.00%
2016-08-31 0 1.610 1.590 1.610 1.570 1.610 608,013 970,059 1.5955 1.349 1.332 1.349 1.316 1.349 725,607 1.3369 3.21%
2016-08-30 0 1.560 1.560 1.590 1.560 1.590 87,927 138,348 1.5734 1.307 1.307 1.332 1.307 1.332 104,933 1.3184 -1.89%
2016-08-29 0 1.590 1.570 1.590 1.580 1.590 140,000 221,440 1.5817 1.332 1.316 1.332 1.324 1.332 167,077 1.3254 0.63%
2016-08-26 0 1.580 1.570 1.580 1.580 1.580 24,000 37,920 1.5800 1.324 1.316 1.324 1.324 1.324 28,642 1.3239 0.00%
2016-08-25 0 1.580 1.560 1.600 1.540 1.580 446,000 701,880 1.5737 1.324 1.307 1.341 1.290 1.324 532,259 1.3187 0.64%
2016-08-24 0 1.570 1.540 1.570 1.540 1.570 826,173 1,283,562 1.5536 1.316 1.290 1.316 1.290 1.316 985,960 1.3018 0.64%
2016-08-23 0 1.560 1.560 1.570 1.550 1.580 358,618 562,439 1.5684 1.307 1.307 1.316 1.299 1.324 427,977 1.3142 -0.64%
2016-08-22 0 1.570 1.560 1.590 1.560 1.580 1,122,000 1,757,420 1.5663 1.316 1.307 1.332 1.307 1.324 1,339,002 1.3125 0.00%
2016-08-19 0 1.570 1.570 1.590 1.570 1.590 826,000 1,301,980 1.5762 1.316 1.316 1.332 1.316 1.332 985,754 1.3208 -1.26%
2016-08-18 0 1.590 1.580 1.590 1.590 1.610 625,735 1,000,945 1.5996 1.332 1.324 1.332 1.332 1.349 746,756 1.3404 0.00%
2016-08-17 0 1.590 1.570 1.590 1.570 1.600 358,513 565,290 1.5768 1.332 1.316 1.332 1.316 1.341 427,852 1.3212 1.92%
2016-08-16 0 1.560 1.550 1.600 1.560 1.590 418,000 656,880 1.5715 1.307 1.299 1.341 1.307 1.332 498,844 1.3168 -2.50%
2016-08-15 0 1.600 1.580 1.600 1.570 1.600 392,000 624,220 1.5924 1.341 1.324 1.341 1.316 1.341 467,815 1.3343 1.91%
2016-08-12 0 1.570 1.550 1.570 1.550 1.580 310,097 484,422 1.5622 1.316 1.299 1.316 1.299 1.324 370,072 1.3090 1.29%
2016-08-11 0 1.550 1.550 1.580 1.520 1.580 352,000 544,220 1.5461 1.299 1.299 1.324 1.274 1.324 420,079 1.2955 -1.90%
2016-08-10 0 1.580 1.550 1.580 1.550 1.590 688,200 1,072,722 1.5587 1.324 1.299 1.324 1.299 1.332 821,302 1.3061 0.00%
2016-08-09 0 1.580 1.570 1.580 1.560 1.580 460,000 719,780 1.5647 1.324 1.316 1.324 1.307 1.324 548,967 1.3112 0.00%
2016-08-08 0 1.580 1.570 1.590 1.570 1.590 342,014 539,501 1.5774 1.324 1.316 1.332 1.316 1.332 408,162 1.3218 1.28%
2016-08-05 0 1.560 1.560 1.580 1.560 1.590 697,680 1,097,110 1.5725 1.307 1.307 1.324 1.307 1.332 832,616 1.3177 -1.89%
2016-08-04 0 1.590 1.570 1.590 1.570 1.590 172,900 274,215 1.5860 1.332 1.316 1.332 1.316 1.332 206,340 1.3289 1.92%
2016-08-03 0 1.560 1.550 1.570 1.550 1.580 812,000 1,269,640 1.5636 1.307 1.299 1.316 1.299 1.324 969,046 1.3102 -1.27%
2016-08-01 0 1.580 1.570 1.590 1.570 1.590 1,033,492 1,634,049 1.5811 1.324 1.316 1.332 1.316 1.332 1,233,376 1.3249 0.00%
2016-07-29 0 1.580 1.580 1.590 1.580 1.620 970,000 1,546,920 1.5948 1.324 1.324 1.332 1.324 1.357 1,157,604 1.3363 -1.25%
2016-07-28 0 1.600 1.600 1.630 1.590 1.620 808,400 1,300,152 1.6083 1.341 1.341 1.366 1.332 1.357 964,750 1.3477 -0.62%
2016-07-27 0 1.610 1.590 1.620 1.580 1.630 1,190,000 1,908,180 1.6035 1.349 1.332 1.357 1.324 1.366 1,420,154 1.3436 2.55%
2016-07-26 0 1.570 1.570 1.600 1.570 1.590 666,000 1,056,040 1.5856 1.316 1.316 1.341 1.316 1.332 794,809 1.3287 -0.63%
2016-07-25 0 1.580 1.560 1.580 1.550 1.580 956,096 1,491,887 1.5604 1.324 1.307 1.324 1.299 1.324 1,141,011 1.3075 1.94%
2016-07-22 0 1.550 1.550 1.570 1.540 1.560 836,946 1,301,088 1.5546 1.299 1.299 1.316 1.290 1.307 998,817 1.3026 -1.27%
2016-07-21 0 1.570 1.570 1.580 1.530 1.580 1,701,526 2,660,240 1.5634 1.316 1.316 1.324 1.282 1.324 2,030,613 1.3101 1.29%
2016-07-20 0 1.550 1.550 1.560 1.510 1.560 494,000 763,740 1.5460 1.299 1.299 1.307 1.265 1.307 589,543 1.2955 2.65%
2016-07-19 0 1.510 1.510 1.530 1.500 1.530 274,000 414,140 1.5115 1.265 1.265 1.282 1.257 1.282 326,993 1.2665 0.00%
2016-07-18 0 1.510 1.510 1.540 1.500 1.540 378,000 572,960 1.5158 1.265 1.265 1.290 1.257 1.290 451,108 1.2701 -1.31%
2016-07-15 0 1.530 1.520 1.580 1.480 1.530 1,046,545 1,573,672 1.5037 1.282 1.274 1.324 1.240 1.282 1,248,954 1.2600 3.38%
2016-07-14 0 1.480 1.480 1.490 1.460 1.490 812,049 1,200,957 1.4789 1.240 1.240 1.249 1.223 1.249 969,105 1.2392 0.00%
2016-07-13 0 1.480 1.480 1.500 1.460 1.500 800,000 1,186,960 1.4837 1.240 1.240 1.257 1.223 1.257 954,725 1.2432 0.00%
2016-07-12 0 1.480 1.480 1.510 1.470 1.510 1,376,000 2,060,320 1.4973 1.240 1.240 1.265 1.232 1.265 1,642,128 1.2547 1.37%
2016-07-11 0 1.460 1.460 1.480 1.460 1.480 162,000 238,240 1.4706 1.223 1.223 1.240 1.223 1.240 193,332 1.2323 0.69%
2016-07-08 0 1.450 1.450 1.490 1.450 1.460 138,000 200,220 1.4509 1.215 1.215 1.249 1.215 1.223 164,690 1.2157 -0.68%
2016-07-07 0 1.460 1.460 1.500 1.460 1.500 220,000 328,000 1.4909 1.223 1.223 1.257 1.223 1.257 262,549 1.2493 0.69%
2016-07-06 0 1.450 1.450 1.480 1.430 1.480 1,322,000 1,917,060 1.4501 1.215 1.215 1.240 1.198 1.240 1,577,684 1.2151 -2.03%
2016-07-05 0 1.480 1.460 1.480 1.450 1.480 160,000 233,560 1.4598 1.240 1.223 1.240 1.215 1.240 190,945 1.2232 2.07%
2016-07-04 0 1.450 1.450 1.470 1.430 1.470 648,946 946,613 1.4587 1.215 1.215 1.232 1.198 1.232 774,457 1.2223 0.00%
2016-06-30 0 1.450 1.440 1.460 1.420 1.450 904,169 1,305,629 1.4440 1.215 1.207 1.223 1.190 1.215 1,079,041 1.2100 2.84%
2016-06-29 0 1.410 1.390 1.410 1.360 1.410 1,580,000 2,193,140 1.3881 1.181 1.165 1.181 1.140 1.181 1,885,583 1.1631 3.68%
2016-06-28 0 1.360 1.350 1.380 1.360 1.370 110,000 149,700 1.3609 1.140 1.131 1.156 1.140 1.148 131,275 1.1404 0.00%
2016-06-27 0 1.360 1.350 1.370 1.340 1.380 206,000 278,920 1.3540 1.140 1.131 1.148 1.123 1.156 245,842 1.1346 0.74%
2016-06-24 0 1.350 1.350 1.380 1.350 1.400 948,000 1,302,560 1.3740 1.131 1.131 1.156 1.131 1.173 1,131,350 1.1513 -4.26%
2016-06-23 0 1.410 1.410 1.430 1.400 1.410 42,129 59,335 1.4084 1.181 1.181 1.198 1.173 1.181 50,277 1.1802 -0.70%
2016-06-22 0 1.420 1.420 1.430 1.420 1.430 87,794 124,897 1.4226 1.190 1.190 1.198 1.190 1.198 104,774 1.1921 0.71%
2016-06-21 0 1.410 1.400 1.420 1.410 1.430 154,000 217,680 1.4135 1.181 1.173 1.190 1.181 1.198 183,785 1.1844 -1.40%
2016-06-20 0 1.430 1.410 1.440 1.410 1.440 244,000 347,880 1.4257 1.198 1.181 1.207 1.181 1.207 291,191 1.1947 1.42%
2016-06-17 0 1.410 1.390 1.420 1.390 1.420 684,000 959,640 1.4030 1.181 1.165 1.190 1.165 1.190 816,290 1.1756 -0.70%
2016-06-16 0 1.420 1.410 1.420 1.400 1.420 204,000 288,480 1.4141 1.190 1.181 1.190 1.173 1.190 243,455 1.1849 0.00%
2016-06-15 0 1.420 1.410 1.420 1.420 1.420 64,000 90,880 1.4200 1.190 1.181 1.190 1.190 1.190 76,378 1.1899 0.00%
2016-06-14 0 1.420 1.400 1.420 1.380 1.420 585,450 823,412 1.4065 1.190 1.173 1.190 1.156 1.190 698,680 1.1785 1.43%
2016-06-13 0 1.400 1.400 1.410 1.400 1.430 1,063,309 1,502,499 1.4130 1.173 1.173 1.181 1.173 1.198 1,268,960 1.1840 -3.45%
2016-06-10 0 1.450 1.440 1.450 1.440 1.450 534,000 773,200 1.4479 1.215 1.207 1.215 1.207 1.215 637,279 1.2133 -0.68%
2016-06-08 0 1.460 1.450 1.460 1.450 1.460 1,110,000 1,618,440 1.4581 1.223 1.215 1.223 1.215 1.223 1,324,681 1.2218 0.00%
2016-06-07 0 1.460 1.460 1.470 1.450 1.480 864,018 1,261,605 1.4602 1.223 1.223 1.232 1.215 1.240 1,031,125 1.2235 0.69%
2016-06-06 0 1.450 1.450 1.460 1.450 1.460 1,012,000 1,473,500 1.4560 1.215 1.215 1.223 1.215 1.223 1,207,728 1.2201 0.00%
2016-06-03 0 1.450 1.450 1.460 1.450 1.470 1,226,101 1,784,713 1.4556 1.215 1.215 1.223 1.215 1.232 1,463,237 1.2197 -0.68%
2016-06-02 0 1.460 1.450 1.460 1.450 1.460 284,000 414,260 1.4587 1.223 1.215 1.223 1.215 1.223 338,928 1.2223 0.00%
2016-06-01 0 1.460 1.450 1.470 1.430 1.480 1,732,000 2,524,580 1.4576 1.223 1.215 1.232 1.198 1.240 2,066,980 1.2214 -1.35%
2016-05-31 0 1.480 1.470 1.490 1.470 1.510 592,545 884,410 1.4926 1.240 1.232 1.249 1.232 1.265 707,147 1.2507 0.00%
2016-05-30 0 1.480 1.470 1.490 1.470 1.480 82,000 121,000 1.4756 1.240 1.232 1.249 1.232 1.240 97,859 1.2365 0.68%
2016-05-27 0 1.470 1.470 1.490 1.460 1.480 1,500,000 2,202,420 1.4683 1.232 1.232 1.249 1.223 1.240 1,790,110 1.2303 0.68%
2016-05-26 0 1.460 1.460 1.490 1.460 1.480 458,988 673,292 1.4669 1.223 1.223 1.249 1.223 1.240 547,759 1.2292 0.00%
2016-05-25 0 1.460 1.460 1.470 1.460 1.470 178,000 260,240 1.4620 1.223 1.223 1.232 1.223 1.232 212,426 1.2251 -0.68%
2016-05-24 0 1.470 1.460 1.480 1.460 1.470 44,000 64,280 1.4609 1.232 1.223 1.240 1.223 1.232 52,510 1.2242 0.68%
2016-05-23 0 1.460 1.460 1.480 1.460 1.460 44,000 64,240 1.4600 1.223 1.223 1.240 1.223 1.223 52,510 1.2234 0.00%
2016-05-20 0 1.460 1.460 1.470 1.460 1.470 72,000 105,460 1.4647 1.223 1.223 1.232 1.223 1.232 85,925 1.2273 -0.68%
2016-05-19 0 1.470 1.470 1.480 1.470 1.480 74,000 108,980 1.4727 1.232 1.232 1.240 1.232 1.240 88,312 1.2340 -0.68%
2016-05-18 0 1.480 1.470 1.480 1.460 1.490 182,251 267,596 1.4683 1.240 1.232 1.240 1.223 1.249 217,500 1.2303 -1.33%
2016-05-17 0 1.500 1.490 1.500 1.470 1.510 418,000 622,400 1.4890 1.257 1.249 1.257 1.232 1.265 498,844 1.2477 0.00%
2016-05-16 0 1.500 1.490 1.500 1.490 1.510 224,000 335,720 1.4988 1.257 1.249 1.257 1.249 1.265 267,323 1.2559 0.00%
2016-05-13 0 1.500 1.490 1.500 1.480 1.520 154,000 231,260 1.5017 1.257 1.249 1.257 1.240 1.274 183,785 1.2583 -1.32%
2016-05-12 0 1.520 1.510 1.520 - - 820 1,213 1.4793 1.274 1.265 1.274 - - 979 1.2395 0.00%
2016-05-11 0 1.520 1.500 1.520 1.470 1.520 1,359,680 2,042,942 1.5025 1.274 1.257 1.274 1.232 1.274 1,622,651 1.2590 2.01%
2016-05-10 0 1.490 1.480 1.490 1.460 1.490 284,000 416,580 1.4668 1.249 1.240 1.249 1.223 1.249 338,928 1.2291 0.68%
2016-05-09 0 1.480 1.450 1.480 1.440 1.480 3,046,000 4,409,400 1.4476 1.240 1.215 1.240 1.207 1.240 3,635,117 1.2130 2.78%
2016-05-06 0 1.440 1.430 1.460 1.440 1.460 1,096,000 1,587,540 1.4485 1.207 1.198 1.223 1.207 1.223 1,307,974 1.2137 -1.37%
2016-05-05 0 1.460 1.460 1.470 1.440 1.470 546,000 793,160 1.4527 1.223 1.223 1.232 1.207 1.232 651,600 1.2172 0.69%
2016-05-04 0 1.450 1.440 1.450 1.450 1.460 1,366,000 1,983,580 1.4521 1.215 1.207 1.215 1.215 1.223 1,630,194 1.2168 0.00%
2016-05-03 0 1.450 1.440 1.450 1.440 1.450 440,000 634,560 1.4422 1.215 1.207 1.215 1.207 1.215 525,099 1.2085 -0.68%
2016-04-29 0 1.460 1.450 1.460 1.460 1.460 222,000 324,120 1.4600 1.223 1.215 1.223 1.223 1.223 264,936 1.2234 0.00%
2016-04-28 0 1.460 1.460 1.480 1.460 1.490 1,502,000 2,224,120 1.4808 1.223 1.223 1.240 1.223 1.249 1,792,497 1.2408 -1.35%
2016-04-27 0 1.480 1.480 1.500 1.480 1.510 662,000 982,140 1.4836 1.240 1.240 1.257 1.240 1.265 790,035 1.2432 -1.33%
2016-04-26 0 1.500 1.490 1.520 1.480 1.520 932,000 1,387,800 1.4891 1.257 1.249 1.274 1.240 1.274 1,112,255 1.2477 1.35%
2016-04-25 0 1.480 1.480 1.500 1.480 1.500 258,000 383,660 1.4871 1.240 1.240 1.257 1.240 1.257 307,899 1.2461 -0.67%
2016-04-22 0 1.490 1.490 1.500 1.490 1.500 578,000 861,260 1.4901 1.249 1.249 1.257 1.249 1.257 689,789 1.2486 0.00%
2016-04-21 0 1.490 1.490 1.500 1.480 1.500 1,086,000 1,616,740 1.4887 1.249 1.249 1.257 1.240 1.257 1,296,040 1.2474 0.68%
2016-04-20 0 1.480 1.480 1.490 1.480 1.500 448,000 664,870 1.4841 1.240 1.240 1.249 1.240 1.257 534,646 1.2436 -0.67%
2016-04-19 0 1.490 1.490 1.500 1.470 1.510 187,895 280,686 1.4938 1.249 1.249 1.257 1.232 1.265 224,235 1.2517 1.36%
2016-04-18 0 1.470 1.470 1.480 1.460 1.480 84,000 123,980 1.4760 1.232 1.232 1.240 1.223 1.240 100,246 1.2368 -0.68%
2016-04-15 0 1.480 1.480 1.500 1.480 1.500 60,900 90,556 1.4870 1.240 1.240 1.257 1.240 1.257 72,678 1.2460 -1.33%
2016-04-14 0 1.500 1.500 1.510 1.480 1.510 634,472 946,439 1.4917 1.257 1.257 1.265 1.240 1.265 757,183 1.2499 1.35%
2016-04-13 0 1.480 1.480 1.490 1.450 1.480 246,000 363,920 1.4793 1.240 1.240 1.249 1.215 1.240 293,578 1.2396 1.37%
2016-04-12 0 1.460 1.460 1.480 1.450 1.470 120,000 176,300 1.4692 1.223 1.223 1.240 1.215 1.232 143,209 1.2311 0.00%
2016-04-11 0 1.460 1.460 1.480 1.460 1.490 140,697 207,597 1.4755 1.223 1.223 1.240 1.223 1.249 167,909 1.2364 0.00%
2016-04-08 0 1.520 1.510 1.530 1.490 1.520 1,738,000 2,613,500 1.5037 1.223 1.215 1.231 1.199 1.223 2,159,380 1.2103 0.66%
2016-04-07 0 1.510 1.510 1.520 1.490 1.530 677,960 1,024,581 1.5113 1.215 1.215 1.223 1.199 1.231 842,332 1.2164 2.03%
2016-04-06 0 1.480 1.480 1.490 1.470 1.490 676,000 1,001,900 1.4821 1.191 1.191 1.199 1.183 1.199 839,897 1.1929 0.68%
2016-04-05 0 1.470 1.470 1.490 1.450 1.490 492,000 723,160 1.4698 1.183 1.183 1.199 1.167 1.199 611,286 1.1830 -0.68%
2016-04-01 0 1.480 1.470 1.480 1.470 1.500 962,751 1,430,443 1.4858 1.191 1.183 1.191 1.183 1.207 1,196,171 1.1959 -1.33%
2016-03-31 0 1.500 1.490 1.510 1.470 1.530 627,800 938,528 1.4949 1.207 1.199 1.215 1.183 1.231 780,011 1.2032 2.74%
2016-03-30 0 1.460 1.460 1.470 1.450 1.470 532,000 778,140 1.4627 1.175 1.175 1.183 1.167 1.183 660,984 1.1772 1.39%
2016-03-29 0 1.440 1.440 1.450 1.440 1.470 1,198,000 1,743,840 1.4556 1.159 1.159 1.167 1.159 1.183 1,488,456 1.1716 0.00%
2016-03-24 0 1.440 1.440 1.450 1.420 1.480 1,738,000 2,515,440 1.4473 1.159 1.159 1.167 1.143 1.191 2,159,380 1.1649 1.41%
2016-03-23 0 1.420 1.420 1.430 1.420 1.440 374,000 534,980 1.4304 1.143 1.143 1.151 1.143 1.159 464,677 1.1513 -1.39%
2016-03-22 0 1.440 1.430 1.440 1.430 1.440 662,000 947,420 1.4311 1.159 1.151 1.159 1.151 1.159 822,502 1.1519 0.00%
2016-03-21 0 1.440 1.440 1.450 1.410 1.450 775,144 1,107,190 1.4284 1.159 1.159 1.167 1.135 1.167 963,078 1.1496 1.41%
2016-03-18 0 1.420 1.410 1.430 1.400 1.450 1,508,000 2,149,300 1.4253 1.143 1.135 1.151 1.127 1.167 1,873,616 1.1471 0.00%
2016-03-17 0 1.420 1.420 1.430 1.410 1.430 728,000 1,035,040 1.4218 1.143 1.143 1.151 1.135 1.151 904,504 1.1443 0.71%
2016-03-16 0 1.410 1.410 1.420 1.400 1.420 128,000 180,400 1.4094 1.135 1.135 1.143 1.127 1.143 159,034 1.1344 0.00%
2016-03-15 0 1.410 1.390 1.410 1.390 1.440 558,000 787,860 1.4119 1.135 1.119 1.135 1.119 1.159 693,288 1.1364 0.00%
2016-03-14 0 1.410 1.400 1.410 1.400 1.450 644,000 909,240 1.4119 1.135 1.127 1.135 1.127 1.167 800,138 1.1364 0.71%
2016-03-11 0 1.400 1.400 1.410 1.390 1.420 552,000 775,880 1.4056 1.127 1.127 1.135 1.119 1.143 685,833 1.1313 0.00%
2016-03-10 0 1.400 1.400 1.410 1.400 1.440 818,506 1,150,813 1.4060 1.127 1.127 1.135 1.127 1.159 1,016,953 1.1316 0.00%
2016-03-09 0 1.400 1.390 1.410 1.380 1.400 573,000 800,250 1.3966 1.127 1.119 1.135 1.111 1.127 711,924 1.1241 1.45%
2016-03-08 0 1.380 1.380 1.390 1.360 1.380 260,000 357,120 1.3735 1.111 1.111 1.119 1.095 1.111 323,037 1.1055 -1.43%
2016-03-07 0 1.400 1.380 1.410 1.380 1.430 682,000 960,100 1.4078 1.127 1.111 1.135 1.111 1.151 847,351 1.1331 -0.71%
2016-03-04 0 1.410 1.400 1.410 1.390 1.430 867,090 1,221,022 1.4082 1.135 1.127 1.135 1.119 1.151 1,077,317 1.1334 0.71%
2016-03-03 0 1.400 1.390 1.400 1.390 1.400 4,000 5,580 1.3950 1.127 1.119 1.127 1.119 1.127 4,970 1.1228 0.72%
2016-03-02 0 1.390 1.380 1.390 1.330 1.390 372,000 510,340 1.3719 1.119 1.111 1.119 1.070 1.119 462,192 1.1042 2.21%
2016-03-01 0 1.360 1.350 1.360 1.320 1.380 548,000 740,820 1.3519 1.095 1.087 1.095 1.062 1.111 680,863 1.0881 -0.73%
2016-02-29 0 1.370 1.340 1.370 - - 12,618 17,286 1.3699 1.103 1.079 1.103 - - 15,677 1.1026 0.00%
2016-02-26 0 1.370 1.370 1.380 1.330 1.370 94,000 128,400 1.3660 1.103 1.103 1.111 1.070 1.103 116,790 1.0994 3.79%
2016-02-25 0 1.320 1.320 1.350 1.320 1.330 22,000 29,060 1.3209 1.062 1.062 1.087 1.062 1.070 27,334 1.0631 -1.49%
2016-02-24 0 1.340 1.300 1.330 1.280 1.340 200,000 262,120 1.3106 1.079 1.046 1.070 1.030 1.079 248,490 1.0549 -0.74%
2016-02-23 0 1.350 1.330 1.350 1.320 1.380 190,000 255,700 1.3458 1.087 1.070 1.087 1.062 1.111 236,066 1.0832 2.27%
2016-02-22 0 1.320 1.320 1.340 1.310 1.330 268,000 354,480 1.3227 1.062 1.062 1.079 1.054 1.070 332,977 1.0646 0.00%
2016-02-19 0 1.320 1.290 1.330 1.230 1.380 789,090 1,020,775 1.2936 1.062 1.038 1.070 0.990 1.111 980,406 1.0412 5.60%
2016-02-18 0 1.250 1.250 1.270 1.240 1.260 184,000 230,960 1.2552 1.006 1.006 1.022 0.998 1.014 228,611 1.0103 0.81%
2016-02-17 0 1.240 1.230 1.250 1.230 1.250 56,908 70,704 1.2424 0.998 0.990 1.006 0.990 1.006 70,705 1.0000 0.00%
2016-02-16 0 1.240 1.230 1.240 1.210 1.250 254,000 313,680 1.2350 0.998 0.990 0.998 0.974 1.006 315,583 0.9940 1.64%
2016-02-15 0 1.220 1.220 1.230 1.210 1.230 196,000 239,560 1.2222 0.982 0.982 0.990 0.974 0.990 243,520 0.9837 1.67%
2016-02-12 0 1.200 1.190 1.200 1.170 1.230 1,060,000 1,278,900 1.2065 0.966 0.958 0.966 0.942 0.990 1,316,998 0.9711 -3.23%
2016-02-11 0 1.240 1.240 1.250 1.220 1.240 622,000 766,540 1.2324 0.998 0.998 1.006 0.982 0.998 772,804 0.9919 -2.36%
2016-02-05 0 1.270 1.270 1.300 1.270 1.290 148,000 188,700 1.2750 1.022 1.022 1.046 1.022 1.038 183,883 1.0262 -0.78%
2016-02-04 0 1.280 1.280 1.300 1.270 1.300 258,000 333,760 1.2936 1.030 1.030 1.046 1.022 1.046 320,552 1.0412 0.00%
2016-02-03 0 1.280 1.280 1.290 1.250 1.300 184,000 236,760 1.2867 1.030 1.030 1.038 1.006 1.046 228,611 1.0356 0.00%
2016-02-02 0 1.280 1.280 1.290 1.280 1.300 150,000 194,120 1.2941 1.030 1.030 1.038 1.030 1.046 186,368 1.0416 -0.78%
2016-02-01 0 1.290 1.290 1.300 1.290 1.330 864,000 1,126,860 1.3042 1.038 1.038 1.046 1.038 1.070 1,073,477 1.0497 -1.53%
2016-01-29 0 1.310 1.300 1.320 1.290 1.320 716,000 934,980 1.3058 1.054 1.046 1.062 1.038 1.062 889,595 1.0510 1.55%
2016-01-28 0 1.290 1.290 1.300 1.290 1.290 214,908 277,204 1.2899 1.038 1.038 1.046 1.038 1.038 267,013 1.0382 0.00%
2016-01-27 0 1.290 1.290 1.300 1.290 1.300 310,000 402,180 1.2974 1.038 1.038 1.046 1.038 1.046 385,160 1.0442 0.00%
2016-01-26 0 1.290 1.290 1.310 1.290 1.320 496,000 646,840 1.3041 1.038 1.038 1.054 1.038 1.062 616,256 1.0496 -3.73%
2016-01-25 0 1.340 1.340 1.350 1.340 1.370 52,000 69,860 1.3435 1.079 1.079 1.087 1.079 1.103 64,607 1.0813 1.52%
2016-01-22 0 1.320 1.310 1.320 1.300 1.320 184,000 240,520 1.3072 1.062 1.054 1.062 1.046 1.062 228,611 1.0521 1.54%
2016-01-21 0 1.300 1.290 1.320 1.290 1.340 400,000 525,340 1.3134 1.046 1.038 1.062 1.038 1.079 496,980 1.0571 -2.99%
2016-01-20 0 1.340 1.340 1.350 1.330 1.420 776,000 1,045,040 1.3467 1.079 1.079 1.087 1.070 1.143 964,142 1.0839 -0.74%
2016-01-19 0 1.350 1.350 1.380 1.320 1.370 128,000 173,600 1.3563 1.087 1.087 1.111 1.062 1.103 159,034 1.0916 1.50%
2016-01-18 0 1.330 1.330 1.350 1.330 1.340 308,000 410,200 1.3318 1.070 1.070 1.087 1.070 1.079 382,675 1.0719 -2.21%
2016-01-15 0 1.360 1.360 1.370 1.350 1.390 78,000 107,160 1.3738 1.095 1.095 1.103 1.087 1.119 96,911 1.1058 0.74%
2016-01-14 0 1.350 1.350 1.360 1.340 1.370 1,103,750 1,495,640 1.3551 1.087 1.087 1.095 1.079 1.103 1,371,355 1.0906 -1.46%
2016-01-13 0 1.370 1.370 1.380 1.350 1.400 446,000 616,120 1.3814 1.103 1.103 1.111 1.087 1.127 554,133 1.1119 -0.72%
2016-01-12 0 1.380 1.380 1.390 1.380 1.410 1,520,000 2,110,280 1.3883 1.111 1.111 1.119 1.111 1.135 1,888,525 1.1174 -1.43%
2016-01-11 0 1.400 1.400 1.430 1.390 1.440 1,194,000 1,693,320 1.4182 1.127 1.127 1.151 1.119 1.159 1,483,486 1.1414 -4.11%
2016-01-08 0 1.460 1.460 1.480 1.440 1.500 542,000 797,340 1.4711 1.175 1.175 1.191 1.159 1.207 673,408 1.1840 -1.35%
2016-01-07 0 1.480 1.480 1.490 1.470 1.490 1,417,270 2,099,392 1.4813 1.191 1.191 1.199 1.183 1.199 1,760,888 1.1922 -1.33%
2016-01-06 0 1.500 1.500 1.510 1.490 1.510 236,000 354,760 1.5032 1.207 1.207 1.215 1.199 1.215 293,218 1.2099 1.35%
2016-01-05 0 1.480 1.480 1.490 1.480 1.520 652,000 974,000 1.4939 1.191 1.191 1.199 1.191 1.223 810,078 1.2024 -1.33%
2016-01-04 0 1.500 1.500 1.520 1.480 1.520 2,130,000 3,188,740 1.4971 1.207 1.207 1.223 1.191 1.223 2,646,420 1.2049 -1.32%
2015-12-31 0 1.520 1.520 1.530 1.520 1.530 244,376 372,796 1.5255 1.223 1.223 1.231 1.223 1.231 303,625 1.2278 -0.65%
2015-12-30 0 1.530 1.530 1.540 1.520 1.540 200,000 305,860 1.5293 1.231 1.231 1.239 1.223 1.239 248,490 1.2309 0.00%
2015-12-29 0 1.530 1.540 1.550 1.510 1.540 510,000 779,400 1.5282 1.231 1.239 1.248 1.215 1.239 633,650 1.2300 0.66%
2015-12-28 0 1.520 1.520 1.530 1.520 1.530 316,000 481,600 1.5241 1.223 1.223 1.231 1.223 1.231 392,614 1.2266 -0.65%
2015-12-24 0 1.530 1.530 1.550 1.530 1.540 72,000 110,720 1.5378 1.231 1.231 1.248 1.231 1.239 89,456 1.2377 -0.65%
2015-12-23 0 1.540 1.530 1.540 1.510 1.540 776,000 1,193,340 1.5378 1.239 1.231 1.239 1.215 1.239 964,142 1.2377 1.32%
2015-12-22 0 1.520 1.510 1.520 1.510 1.520 28,040 42,379 1.5114 1.223 1.215 1.223 1.215 1.223 34,838 1.2164 0.00%
2015-12-21 0 1.520 1.520 1.540 1.500 1.540 2,210,000 3,362,500 1.5215 1.223 1.223 1.239 1.207 1.239 2,745,816 1.2246 -2.56%
2015-12-18 0 1.560 1.540 1.560 1.530 1.570 30,210 47,257 1.5643 1.256 1.239 1.256 1.231 1.264 37,534 1.2590 1.30%
2015-12-17 0 1.540 1.520 1.550 1.530 1.550 34,000 52,380 1.5406 1.239 1.223 1.248 1.231 1.248 42,243 1.2400 1.32%
2015-12-16 0 1.520 1.520 1.540 1.520 1.550 284,000 434,160 1.5287 1.223 1.223 1.239 1.223 1.248 352,856 1.2304 -0.65%
2015-12-15 0 1.530 1.510 1.530 1.510 1.530 304,000 459,240 1.5107 1.231 1.215 1.231 1.215 1.231 377,705 1.2159 0.66%
2015-12-14 0 1.520 1.500 1.520 1.500 1.520 326,640 493,080 1.5096 1.223 1.207 1.223 1.207 1.223 405,834 1.2150 0.00%
2015-12-11 0 1.520 1.520 1.530 1.510 1.590 658,000 1,011,500 1.5372 1.223 1.223 1.231 1.215 1.280 817,533 1.2373 0.66%
2015-12-10 0 1.510 1.500 1.510 1.500 1.520 1,066,000 1,608,320 1.5087 1.215 1.207 1.215 1.207 1.223 1,324,453 1.2143 0.00%
2015-12-09 0 1.510 1.510 1.520 1.500 1.520 1,314,545 1,981,261 1.5072 1.215 1.215 1.223 1.207 1.223 1,633,257 1.2131 -0.66%
2015-12-08 0 1.520 1.520 1.540 1.510 1.530 926,000 1,405,460 1.5178 1.223 1.223 1.239 1.215 1.231 1,150,509 1.2216 -1.30%
2015-12-07 0 1.540 1.540 1.550 1.520 1.560 1,140,000 1,749,980 1.5351 1.239 1.239 1.248 1.223 1.256 1,416,394 1.2355 -1.91%
2015-12-04 0 1.570 1.560 1.570 1.540 1.570 348,000 539,500 1.5503 1.264 1.256 1.264 1.239 1.264 432,373 1.2478 0.64%
2015-12-03 0 1.560 1.540 1.560 1.540 1.560 544,000 842,940 1.5495 1.256 1.239 1.256 1.239 1.256 675,893 1.2471 0.00%
2015-12-02 0 1.560 1.550 1.560 1.550 1.560 179,693 279,913 1.5577 1.256 1.248 1.256 1.248 1.256 223,260 1.2538 0.00%
2015-12-01 0 1.560 1.550 1.560 1.550 1.570 422,000 657,100 1.5571 1.256 1.248 1.256 1.248 1.264 524,314 1.2533 0.00%
2015-11-30 0 1.560 1.550 1.560 1.540 1.570 502,000 779,700 1.5532 1.256 1.248 1.256 1.239 1.264 623,710 1.2501 -0.64%
2015-11-27 0 1.570 1.550 1.570 1.550 1.580 848,000 1,321,460 1.5583 1.264 1.248 1.264 1.248 1.272 1,053,598 1.2542 -0.63%
2015-11-26 0 1.580 1.570 1.580 1.570 1.590 1,689,343 2,667,248 1.5789 1.272 1.264 1.272 1.264 1.280 2,098,926 1.2708 -0.63%
2015-11-25 0 1.590 1.590 1.600 1.580 1.600 314,170 499,801 1.5909 1.280 1.280 1.288 1.272 1.288 390,341 1.2804 0.00%
2015-11-24 0 1.590 1.590 1.600 1.590 1.600 236,545 376,570 1.5920 1.280 1.280 1.288 1.280 1.288 293,896 1.2813 -0.62%
2015-11-23 0 1.600 1.590 1.600 1.590 1.630 658,000 1,056,400 1.6055 1.288 1.280 1.288 1.280 1.312 817,533 1.2922 0.00%
2015-11-20 0 1.600 1.600 1.610 1.600 1.610 154,000 247,600 1.6078 1.288 1.288 1.296 1.288 1.296 191,337 1.2940 0.00%
2015-11-19 0 1.600 1.590 1.620 1.590 1.620 408,000 652,900 1.6002 1.288 1.280 1.304 1.280 1.304 506,920 1.2880 0.00%
2015-11-18 0 1.600 1.580 1.600 1.580 1.600 572,000 907,560 1.5866 1.288 1.272 1.288 1.272 1.288 710,682 1.2770 1.27%
2015-11-17 0 1.580 1.580 1.600 1.570 1.610 686,000 1,088,300 1.5864 1.272 1.272 1.288 1.264 1.296 852,321 1.2769 0.64%
2015-11-16 0 1.570 1.570 1.600 1.570 1.630 828,000 1,317,740 1.5915 1.264 1.264 1.288 1.264 1.312 1,028,749 1.2809 -3.09%
2015-11-13 0 1.620 1.600 1.620 1.560 1.630 1,676,000 2,660,400 1.5874 1.304 1.288 1.304 1.256 1.312 2,082,348 1.2776 0.00%
2015-11-12 0 1.620 1.610 1.620 1.590 1.630 490,618 785,430 1.6009 1.304 1.296 1.304 1.280 1.312 609,569 1.2885 -0.61%
2015-11-11 0 1.630 1.620 1.630 1.590 1.630 487,309 782,468 1.6057 1.312 1.304 1.312 1.280 1.312 605,457 1.2924 2.52%
2015-11-10 0 1.590 1.590 1.620 1.580 1.660 2,938,000 4,719,140 1.6062 1.280 1.280 1.304 1.272 1.336 3,650,320 1.2928 -4.22%
2015-11-09 0 1.660 1.650 1.660 1.640 1.660 796,000 1,314,600 1.6515 1.336 1.328 1.336 1.320 1.336 988,991 1.3292 0.61%
2015-11-06 0 1.650 1.640 1.650 1.640 1.660 773,820 1,277,068 1.6503 1.328 1.320 1.328 1.320 1.336 961,433 1.3283 0.00%
2015-11-05 0 1.650 1.650 1.660 1.650 1.680 1,832,180 3,028,791 1.6531 1.328 1.328 1.336 1.328 1.352 2,276,394 1.3305 -1.79%
2015-11-04 0 1.680 1.670 1.680 1.640 1.690 1,026,000 1,713,100 1.6697 1.352 1.344 1.352 1.320 1.360 1,274,755 1.3439 1.82%
2015-11-03 0 1.650 1.630 1.650 1.630 1.670 146,000 239,500 1.6404 1.328 1.312 1.328 1.312 1.344 181,398 1.3203 0.61%
2015-11-02 0 1.640 1.630 1.650 1.630 1.670 297,236 489,922 1.6483 1.320 1.312 1.328 1.312 1.344 369,301 1.3266 -1.20%
2015-10-30 0 1.660 1.650 1.670 1.650 1.680 430,000 714,000 1.6605 1.336 1.328 1.344 1.328 1.352 534,254 1.3364 -0.60%
2015-10-29 0 1.670 1.660 1.680 1.650 1.670 258,000 427,700 1.6578 1.344 1.336 1.352 1.328 1.344 320,552 1.3343 0.00%
2015-10-28 0 1.670 1.640 1.670 1.630 1.670 394,000 651,080 1.6525 1.344 1.320 1.344 1.312 1.344 489,526 1.3300 1.21%
2015-10-27 0 1.650 1.640 1.650 1.650 1.680 1,484,000 2,452,960 1.6529 1.328 1.320 1.328 1.328 1.352 1,843,797 1.3304 -1.20%
2015-10-26 0 1.670 1.660 1.670 1.660 1.700 2,366,000 3,949,260 1.6692 1.344 1.336 1.344 1.336 1.368 2,939,639 1.3435 -0.60%
2015-10-23 0 1.680 1.670 1.680 1.660 1.740 1,924,000 3,223,300 1.6753 1.352 1.344 1.352 1.336 1.400 2,390,475 1.3484 -1.18%
2015-10-22 0 1.700 1.700 1.720 1.680 1.720 474,000 804,560 1.6974 1.368 1.368 1.384 1.352 1.384 588,922 1.3662 -0.58%
2015-10-20 0 1.710 1.690 1.720 1.690 1.730 682,000 1,161,800 1.7035 1.376 1.360 1.384 1.360 1.392 847,351 1.3711 -0.58%
2015-10-19 0 1.720 1.710 1.730 1.710 1.750 746,000 1,282,400 1.7190 1.384 1.376 1.392 1.376 1.409 926,868 1.3836 -0.58%
2015-10-16 0 1.730 1.720 1.730 1.720 1.750 500,000 863,460 1.7269 1.392 1.384 1.392 1.384 1.409 621,225 1.3899 1.17%
2015-10-15 0 1.710 1.690 1.710 1.690 1.720 980,420 1,667,957 1.7013 1.376 1.360 1.376 1.360 1.384 1,218,124 1.3693 0.59%
2015-10-14 0 1.700 1.700 1.720 1.700 1.730 858,000 1,464,240 1.7066 1.368 1.368 1.384 1.368 1.392 1,066,023 1.3736 -1.16%
2015-10-13 0 1.720 1.710 1.720 1.710 1.750 1,125,822 1,947,279 1.7297 1.384 1.376 1.384 1.376 1.409 1,398,778 1.3921 -1.71%
2015-10-12 0 1.750 1.730 1.750 1.730 1.770 876,076 1,538,710 1.7564 1.409 1.392 1.409 1.392 1.425 1,088,481 1.4136 0.00%
2015-10-09 0 1.750 1.740 1.750 1.740 1.770 866,000 1,516,300 1.7509 1.409 1.400 1.409 1.400 1.425 1,075,962 1.4092 1.74%
2015-10-08 0 1.720 1.710 1.720 1.680 1.730 1,627,250 2,791,887 1.7157 1.384 1.376 1.384 1.352 1.392 2,021,778 1.3809 0.00%
2015-10-07 0 1.720 1.710 1.720 1.700 1.720 1,226,000 2,087,500 1.7027 1.384 1.376 1.384 1.368 1.384 1,523,245 1.3704 1.18%
2015-10-06 0 1.700 1.700 1.710 1.660 1.710 1,242,680 2,099,742 1.6897 1.368 1.368 1.376 1.336 1.376 1,543,969 1.3600 3.03%
2015-10-05 0 1.650 1.640 1.650 1.640 1.680 463,200 764,132 1.6497 1.328 1.320 1.328 1.320 1.352 575,503 1.3278 0.00%
2015-10-02 0 1.650 1.640 1.660 1.630 1.660 436,170 718,440 1.6472 1.328 1.320 1.336 1.312 1.336 541,920 1.3257 3.12%
2015-09-30 0 1.600 1.590 1.600 1.580 1.650 468,000 751,380 1.6055 1.288 1.280 1.288 1.272 1.328 581,467 1.2922 1.27%
2015-09-29 0 1.580 1.560 1.580 1.540 1.600 940,000 1,468,960 1.5627 1.272 1.256 1.272 1.239 1.288 1,167,904 1.2578 -3.07%
2015-09-25 0 1.630 1.620 1.640 1.610 1.640 1,092,000 1,767,180 1.6183 1.312 1.304 1.320 1.296 1.320 1,356,756 1.3025 0.62%
2015-09-24 0 1.620 1.620 1.630 1.600 1.670 949,708 1,536,235 1.6176 1.304 1.304 1.312 1.288 1.344 1,179,965 1.3019 -2.99%
2015-09-23 0 1.670 1.650 1.670 1.600 1.730 1,694,000 2,787,400 1.6455 1.344 1.328 1.344 1.288 1.392 2,104,712 1.3244 -4.57%
2015-09-22 0 1.750 1.740 1.760 1.670 1.760 1,898,000 3,243,100 1.7087 1.409 1.400 1.417 1.344 1.417 2,358,172 1.3753 1.74%
2015-09-21 0 1.720 1.700 1.740 1.670 1.780 1,424,000 2,446,510 1.7181 1.384 1.368 1.400 1.344 1.433 1,769,250 1.3828 -5.49%
2015-09-18 0 1.820 1.800 1.820 1.800 1.840 1,472,000 2,661,520 1.8081 1.465 1.449 1.465 1.449 1.481 1,828,888 1.4553 1.11%
2015-09-17 0 1.800 1.770 1.800 1.770 1.810 228,000 407,900 1.7890 1.449 1.425 1.449 1.425 1.457 283,279 1.4399 0.56%
2015-09-16 0 1.790 1.790 1.800 1.790 1.830 369,364 666,380 1.8041 1.441 1.441 1.449 1.441 1.473 458,917 1.4521 -0.56%
2015-09-15 0 1.800 1.800 1.820 1.780 1.840 631,689 1,143,866 1.8108 1.449 1.449 1.465 1.433 1.481 784,843 1.4574 0.00%
2015-09-14 0 1.800 1.790 1.800 1.780 1.870 932,000 1,687,220 1.8103 1.449 1.441 1.449 1.433 1.505 1,157,964 1.4571 -3.74%
2015-09-11 0 1.870 1.840 1.870 1.770 1.960 9,180,220 17,249,878 1.8790 1.505 1.481 1.505 1.425 1.578 11,405,972 1.5124 1.08%
2015-09-10 0 1.850 1.840 1.850 1.530 1.850 7,504,000 13,025,300 1.7358 1.489 1.481 1.489 1.231 1.489 9,323,351 1.3971 17.83%
2015-09-09 0 1.570 1.560 1.570 1.530 1.570 2,201,000 3,424,980 1.5561 1.264 1.256 1.264 1.231 1.264 2,734,634 1.2524 2.61%
2015-09-08 0 1.530 1.520 1.530 1.480 1.530 1,592,740 2,403,400 1.5090 1.231 1.223 1.231 1.191 1.231 1,978,901 1.2145 2.00%
2015-09-07 0 1.500 1.490 1.500 1.490 1.520 860,000 1,292,140 1.5025 1.207 1.199 1.207 1.199 1.223 1,068,508 1.2093 0.00%
2015-09-04 0 1.500 1.500 1.510 1.490 1.530 1,274,000 1,914,480 1.5027 1.207 1.207 1.215 1.199 1.231 1,582,882 1.2095 -0.66%
2015-09-02 0 1.510 1.510 1.530 1.510 1.550 2,652,000 4,053,480 1.5285 1.215 1.215 1.231 1.215 1.248 3,294,980 1.2302 -5.03%
2015-09-01 0 1.590 1.570 1.590 1.580 1.600 890,000 1,414,360 1.5892 1.280 1.264 1.280 1.272 1.288 1,105,781 1.2791 -2.45%
2015-08-31 0 1.630 1.600 1.630 1.590 1.700 1,787,070 2,889,532 1.6169 1.312 1.288 1.312 1.280 1.368 2,220,347 1.3014 -2.98%
2015-08-28 0 1.680 1.650 1.680 1.650 1.730 1,563,791 2,647,655 1.6931 1.352 1.328 1.352 1.328 1.392 1,942,933 1.3627 0.60%
2015-08-27 0 1.670 1.670 1.700 1.640 1.690 1,493,180 2,487,123 1.6657 1.344 1.344 1.368 1.320 1.360 1,855,203 1.3406 2.45%
2015-08-26 0 1.630 1.580 1.630 1.580 1.630 1,384,000 2,217,600 1.6023 1.312 1.272 1.312 1.272 1.312 1,719,552 1.2896 -1.21%
2015-08-25 0 1.650 1.650 1.660 1.500 1.660 4,048,619 6,430,483 1.5883 1.328 1.328 1.336 1.207 1.336 5,030,210 1.2784 0.00%
2015-08-24 0 1.650 1.640 1.650 1.610 1.700 3,176,000 5,229,440 1.6465 1.328 1.320 1.328 1.296 1.368 3,946,024 1.3252 -7.30%
2015-08-21 0 1.780 1.760 1.780 1.710 1.780 3,384,000 5,897,820 1.7429 1.433 1.417 1.433 1.376 1.433 4,204,454 1.4028 -1.11%
2015-08-20 0 1.800 1.780 1.800 1.750 1.820 1,569,000 2,786,070 1.7757 1.449 1.433 1.449 1.409 1.465 1,949,405 1.4292 -1.10%
2015-08-19 0 1.820 1.800 1.820 1.760 1.820 956,000 1,710,160 1.7889 1.465 1.449 1.465 1.417 1.465 1,187,783 1.4398 1.11%
2015-08-18 0 1.800 1.790 1.800 1.780 1.810 746,000 1,340,200 1.7965 1.449 1.441 1.449 1.433 1.457 926,868 1.4459 0.56%
2015-08-17 0 1.790 1.780 1.790 1.780 1.800 288,400 515,144 1.7862 1.441 1.433 1.441 1.433 1.449 358,323 1.4377 0.00%
2015-08-14 0 1.790 1.780 1.790 1.760 1.800 348,000 618,500 1.7773 1.441 1.433 1.441 1.417 1.449 432,373 1.4305 1.13%
2015-08-13 0 1.770 1.760 1.770 1.750 1.770 350,000 614,140 1.7547 1.425 1.417 1.425 1.409 1.425 434,858 1.4123 1.72%
2015-08-12 0 1.740 1.740 1.750 1.740 1.790 1,943,200 3,416,524 1.7582 1.400 1.400 1.409 1.400 1.441 2,414,330 1.4151 -2.79%
2015-08-11 0 1.790 1.780 1.800 1.780 1.820 1,040,000 1,871,040 1.7991 1.441 1.433 1.449 1.433 1.465 1,292,149 1.4480 0.00%
2015-08-10 0 1.790 1.780 1.790 1.750 1.860 5,574,000 9,982,960 1.7910 1.441 1.433 1.441 1.409 1.497 6,925,421 1.4415 -3.24%
2015-08-07 0 1.850 1.840 1.850 1.840 1.860 872,000 1,608,200 1.8443 1.489 1.481 1.489 1.481 1.497 1,083,417 1.4844 0.54%
2015-08-06 0 1.840 1.830 1.840 1.810 1.860 819,854 1,506,677 1.8377 1.481 1.473 1.481 1.457 1.497 1,018,628 1.4791 -0.54%
2015-08-05 0 1.850 1.850 1.860 1.800 1.860 1,838,000 3,366,900 1.8318 1.489 1.489 1.497 1.449 1.497 2,283,625 1.4744 2.21%
2015-08-04 0 1.810 1.800 1.810 1.780 1.830 1,243,355 2,235,873 1.7983 1.457 1.449 1.457 1.433 1.473 1,544,807 1.4473 0.00%
2015-08-03 0 1.810 1.800 1.810 1.780 1.870 1,928,000 3,481,120 1.8056 1.457 1.449 1.457 1.433 1.505 2,395,445 1.4532 -1.09%
2015-07-31 0 1.830 1.830 1.840 1.810 1.850 826,960 1,517,188 1.8347 1.473 1.473 1.481 1.457 1.489 1,027,457 1.4766 0.55%
2015-07-30 0 1.820 1.820 1.830 1.810 1.860 1,214,000 2,226,020 1.8336 1.465 1.465 1.473 1.457 1.497 1,508,335 1.4758 0.55%
2015-07-29 0 1.810 1.810 1.820 1.790 1.860 986,000 1,786,840 1.8122 1.457 1.457 1.465 1.441 1.497 1,225,056 1.4586 -1.63%
2015-07-28 0 1.840 1.830 1.850 1.790 1.870 1,738,000 3,170,720 1.8243 1.481 1.473 1.489 1.441 1.505 2,159,380 1.4683 2.22%
2015-07-27 0 1.800 1.800 1.810 1.780 1.940 4,581,781 8,464,555 1.8474 1.449 1.449 1.457 1.433 1.561 5,692,638 1.4869 -7.22%
2015-07-24 0 1.940 1.940 1.950 1.910 1.990 2,256,000 4,385,450 1.9439 1.561 1.561 1.569 1.537 1.602 2,802,969 1.5646 -1.52%
2015-07-23 0 1.970 1.960 1.970 1.970 2.060 2,396,000 4,791,160 1.9996 1.586 1.578 1.586 1.586 1.658 2,976,912 1.6094 -1.99%
2015-07-22 0 2.010 2.000 2.010 1.930 2.040 4,414,000 8,775,640 1.9881 1.618 1.610 1.618 1.553 1.642 5,484,178 1.6002 1.01%
2015-07-21 0 1.990 2.000 2.010 1.860 2.000 6,260,049 12,283,535 1.9622 1.602 1.610 1.618 1.497 1.610 7,777,803 1.5793 5.29%
2015-07-20 0 1.890 1.890 1.900 1.800 1.900 3,858,190 7,228,987 1.8737 1.521 1.521 1.529 1.449 1.529 4,793,611 1.5080 4.42%
2015-07-17 0 1.810 1.810 1.840 1.800 1.830 2,406,000 4,369,880 1.8162 1.457 1.457 1.481 1.449 1.473 2,989,337 1.4618 0.00%
2015-07-16 0 1.810 1.800 1.810 1.760 1.820 2,742,000 4,909,360 1.7904 1.457 1.449 1.457 1.417 1.465 3,406,800 1.4410 1.12%
2015-07-15 0 1.790 1.790 1.800 1.790 1.880 4,034,000 7,352,820 1.8227 1.441 1.441 1.449 1.441 1.513 5,012,047 1.4670 -3.24%
2015-07-14 0 1.850 1.840 1.860 1.830 1.920 3,096,000 5,807,930 1.8759 1.489 1.481 1.497 1.473 1.545 3,846,628 1.5099 -2.63%
2015-07-13 0 1.900 1.890 1.900 1.830 1.920 6,961,180 13,015,724 1.8698 1.529 1.521 1.529 1.473 1.545 8,648,924 1.5049 1.06%
2015-07-10 0 1.880 1.880 1.890 1.830 1.980 8,112,000 15,462,080 1.9061 1.513 1.513 1.521 1.473 1.594 10,078,761 1.5341 4.44%
2015-07-09 0 1.800 1.800 1.820 1.640 1.850 9,880,000 17,404,240 1.7616 1.449 1.449 1.465 1.320 1.489 12,275,414 1.4178 14.65%
2015-07-08 0 1.570 1.560 1.700 1.470 1.700 22,721,635 34,888,885 1.5355 1.264 1.256 1.368 1.183 1.368 28,230,514 1.2359 -9.77%
2015-07-07 0 1.740 1.680 1.730 1.630 1.770 18,349,250 30,855,270 1.6816 1.400 1.352 1.392 1.312 1.425 22,798,040 1.3534 -2.25%
2015-07-06 0 1.780 1.770 1.790 1.570 2.130 46,171,409 81,894,457 1.7737 1.433 1.425 1.441 1.264 1.714 57,365,704 1.4276 -16.43%
2015-07-03 0 2.130 2.100 2.130 2.070 2.250 13,000,000 27,568,870 2.1207 1.714 1.690 1.714 1.666 1.811 16,151,860 1.7069 -4.05%
2015-07-02 0 2.220 2.180 2.220 2.180 2.310 10,258,308 23,098,825 2.2517 1.787 1.755 1.787 1.755 1.859 12,745,443 1.8123 -0.89%
2015-06-30 0 2.240 2.230 2.240 2.200 2.300 9,586,712 21,383,714 2.2306 1.803 1.795 1.803 1.771 1.851 11,911,018 1.7953 -2.18%
2015-06-29 0 2.290 2.280 2.290 2.190 2.620 254,210,640 521,118,216 2.0499 1.843 1.835 1.843 1.763 2.109 315,844,215 1.6499 5.05%
2015-06-26 0 2.180 2.170 2.180 2.170 2.350 28,162,068 63,809,566 2.2658 1.755 1.747 1.755 1.747 1.891 34,989,984 1.8237 -4.80%
2015-06-25 0 2.290 2.280 2.290 2.270 2.350 47,436,000 109,436,120 2.3070 1.843 1.835 1.843 1.827 1.891 58,936,896 1.8568 1.78%
2015-06-24 0 2.250 2.280 2.290 2.150 2.280 49,693,199 110,059,216 2.2148 1.811 1.835 1.843 1.730 1.835 61,741,355 1.7826 3.21%
2015-06-23 0 2.180 2.170 2.180 2.140 2.220 3,768,000 8,218,744 2.1812 1.755 1.747 1.755 1.722 1.787 4,681,555 1.7556 0.46%
2015-06-22 0 2.170 2.150 2.170 2.050 2.200 3,348,000 7,276,850 2.1735 1.747 1.730 1.747 1.650 1.771 4,159,725 1.7494 -1.36%
2015-06-19 0 2.200 2.190 2.200 2.190 2.260 9,725,000 21,680,610 2.2294 1.771 1.763 1.771 1.763 1.819 12,082,834 1.7943 0.00%
2015-06-18 0 2.200 2.200 2.210 2.190 2.310 6,958,000 15,658,840 2.2505 1.771 1.771 1.779 1.763 1.859 8,644,973 1.8113 -1.79%
2015-06-17 0 2.240 2.240 2.250 2.240 2.330 4,246,080 9,572,629 2.2545 1.803 1.803 1.811 1.803 1.875 5,275,546 1.8145 -1.75%
2015-06-16 0 2.280 2.280 2.290 2.230 2.390 21,526,490 49,171,066 2.2842 1.835 1.835 1.843 1.795 1.924 26,745,605 1.8385 -3.39%
2015-06-15 0 2.360 2.360 2.370 2.350 2.420 9,353,460 22,260,083 2.3799 1.899 1.899 1.908 1.891 1.948 11,621,214 1.9155 -2.07%
2015-06-12 0 2.410 2.390 2.410 2.350 2.440 6,392,000 15,353,790 2.4020 1.940 1.924 1.940 1.891 1.964 7,941,746 1.9333 0.21%
2015-06-11 0 2.460 2.450 2.460 2.400 2.480 5,477,908 13,423,689 2.4505 1.936 1.928 1.936 1.888 1.951 6,961,679 1.9282 3.36%
2015-06-10 0 2.380 2.380 2.390 2.360 2.500 12,058,000 29,470,570 2.4441 1.873 1.873 1.881 1.857 1.967 15,324,083 1.9232 -2.86%
2015-06-09 0 2.450 2.450 2.460 2.430 2.570 6,758,034 16,745,735 2.4779 1.928 1.928 1.936 1.912 2.022 8,588,545 1.9498 -4.30%
2015-06-08 0 2.560 2.560 2.570 2.530 2.630 8,235,139 21,136,125 2.5666 2.014 2.014 2.022 1.991 2.069 10,465,745 2.0196 -0.39%
2015-06-05 0 2.570 2.570 2.580 2.480 2.640 17,051,402 43,846,244 2.5714 2.022 2.022 2.030 1.951 2.077 21,670,021 2.0234 0.78%
2015-06-04 0 2.550 2.540 2.550 2.470 2.640 11,641,124 29,654,288 2.5474 2.007 1.999 2.007 1.944 2.077 14,794,291 2.0044 -1.92%
2015-06-03 0 2.600 2.590 2.600 2.450 2.670 20,751,647 53,712,620 2.5884 2.046 2.038 2.046 1.928 2.101 26,372,530 2.0367 -0.76%
2015-06-02 0 2.620 2.610 2.620 2.500 2.660 35,585,089 93,441,952 2.6259 2.062 2.054 2.062 1.967 2.093 45,223,824 2.0662 4.80%
2015-06-01 0 2.500 2.490 2.500 2.340 2.530 23,973,163 58,981,323 2.4603 1.967 1.959 1.967 1.841 1.991 30,466,640 1.9359 6.38%
2015-05-29 0 2.350 2.340 2.350 2.260 2.380 16,158,777 37,857,616 2.3429 1.849 1.841 1.849 1.778 1.873 20,535,615 1.8435 0.00%
2015-05-28 0 2.350 2.350 2.370 2.200 2.390 32,951,058 76,769,690 2.3298 1.849 1.849 1.865 1.731 1.881 41,876,328 1.8332 7.31%
2015-05-27 0 2.190 2.190 2.200 2.180 2.280 8,560,762 19,029,644 2.2229 1.723 1.723 1.731 1.715 1.794 10,879,568 1.7491 -2.67%
2015-05-26 0 2.250 2.230 2.240 2.150 2.290 28,777,273 64,026,455 2.2249 1.770 1.755 1.763 1.692 1.802 36,572,013 1.7507 5.14%
2015-05-22 0 2.140 2.130 2.140 2.120 2.230 19,045,236 40,904,070 2.1477 1.684 1.676 1.684 1.668 1.755 24,203,913 1.6900 0.47%
2015-05-21 0 2.130 2.110 2.130 1.950 2.200 19,077,158 40,030,507 2.0983 1.676 1.660 1.676 1.534 1.731 24,244,482 1.6511 1.91%
2015-05-20 0 2.090 2.100 2.110 2.000 2.100 3,056,000 6,277,480 2.0541 1.645 1.652 1.660 1.574 1.652 3,883,762 1.6163 2.96%
2015-05-19 0 2.030 2.010 2.030 2.000 2.040 875,000 1,769,530 2.0223 1.597 1.582 1.597 1.574 1.605 1,112,006 1.5913 1.00%
2015-05-18 0 2.010 1.990 2.010 1.980 2.020 1,786,000 3,568,700 1.9982 1.582 1.566 1.582 1.558 1.589 2,269,764 1.5723 1.01%
2015-05-15 0 1.990 1.960 1.990 1.950 2.000 709,300 1,411,309 1.9897 1.566 1.542 1.566 1.534 1.574 901,424 1.5656 1.02%
2015-05-14 0 1.970 1.970 1.990 1.940 2.010 1,317,090 2,598,203 1.9727 1.550 1.550 1.566 1.527 1.582 1,673,843 1.5522 0.00%
2015-05-13 0 1.970 1.950 1.970 1.960 1.970 460,000 902,240 1.9614 1.550 1.534 1.550 1.542 1.550 584,598 1.5434 0.00%
2015-05-12 0 1.970 1.950 1.980 1.940 1.980 156,000 306,280 1.9633 1.550 1.534 1.558 1.527 1.558 198,255 1.5449 -0.51%
2015-05-11 0 1.980 1.960 1.980 1.950 2.020 743,422 1,476,092 1.9855 1.558 1.542 1.558 1.534 1.589 944,789 1.5624 1.54%
2015-05-08 0 1.950 1.950 1.970 1.940 1.970 683,407 1,340,446 1.9614 1.534 1.534 1.550 1.527 1.550 868,518 1.5434 1.04%
2015-05-07 0 1.930 1.920 1.940 1.910 1.990 1,950,000 3,765,280 1.9309 1.519 1.511 1.527 1.503 1.566 2,478,186 1.5194 -2.53%
2015-05-06 0 1.980 1.970 1.980 1.950 2.050 952,230 1,884,873 1.9794 1.558 1.550 1.558 1.534 1.613 1,210,155 1.5575 -0.50%
2015-05-05 0 1.990 1.970 2.000 1.940 2.050 2,479,991 4,953,835 1.9975 1.566 1.550 1.574 1.527 1.613 3,151,732 1.5718 -1.97%
2015-05-04 0 2.030 2.010 2.030 1.900 2.090 5,004,872 10,037,416 2.0055 1.597 1.582 1.597 1.495 1.645 6,360,514 1.5781 6.84%
2015-04-30 0 1.900 1.890 1.900 1.820 1.900 3,030,791 5,652,335 1.8650 1.495 1.487 1.495 1.432 1.495 3,851,725 1.4675 2.70%
2015-04-29 0 1.850 1.850 1.860 1.770 1.860 4,232,212 7,657,744 1.8094 1.456 1.456 1.464 1.393 1.464 5,378,568 1.4238 4.52%
2015-04-28 0 1.770 1.770 1.790 1.730 1.800 2,419,270 4,283,358 1.7705 1.393 1.393 1.408 1.361 1.416 3,074,564 1.3932 2.31%
2015-04-27 0 1.730 1.730 1.760 1.690 1.750 1,746,472 2,994,252 1.7145 1.361 1.361 1.385 1.330 1.377 2,219,529 1.3490 2.37%
2015-04-24 0 1.690 1.680 1.690 1.670 1.730 3,480,846 5,887,959 1.6915 1.330 1.322 1.330 1.314 1.361 4,423,683 1.3310 -1.17%
2015-04-23 0 1.710 1.710 1.720 1.700 1.720 1,676,488 2,870,349 1.7121 1.346 1.346 1.353 1.338 1.353 2,130,589 1.3472 0.59%
2015-04-22 0 1.700 1.690 1.700 1.660 1.720 1,648,052 2,792,745 1.6946 1.338 1.330 1.338 1.306 1.353 2,094,451 1.3334 1.19%
2015-04-21 0 1.680 1.660 1.690 1.660 1.690 1,547,766 2,592,718 1.6751 1.322 1.306 1.330 1.306 1.330 1,967,001 1.3181 1.20%
2015-04-20 0 1.660 1.660 1.670 1.630 1.670 3,870,558 6,383,182 1.6492 1.306 1.306 1.314 1.283 1.314 4,918,955 1.2977 0.61%
2015-04-17 0 1.650 1.650 1.660 1.630 1.700 1,512,957 2,498,252 1.6512 1.298 1.298 1.306 1.283 1.338 1,922,763 1.2993 -2.37%
2015-04-16 0 1.690 1.670 1.690 1.630 1.690 1,245,854 2,057,745 1.6517 1.330 1.314 1.330 1.283 1.330 1,583,312 1.2996 2.42%
2015-04-15 0 1.650 1.640 1.650 1.630 1.750 4,642,180 7,714,022 1.6617 1.298 1.290 1.298 1.283 1.377 5,899,582 1.3076 -2.37%
2015-04-14 0 1.690 1.690 1.700 1.620 1.720 3,571,238 5,969,336 1.6715 1.330 1.330 1.338 1.275 1.353 4,538,559 1.3152 2.42%
2015-04-13 0 1.650 1.640 1.650 1.510 1.690 13,425,479 20,955,828 1.5609 1.298 1.290 1.298 1.188 1.330 17,061,964 1.2282 8.55%
2015-04-10 0 1.520 1.520 1.530 1.510 1.540 8,761,636 13,403,908 1.5298 1.196 1.196 1.204 1.188 1.212 11,134,852 1.2038 -1.30%
2015-04-09 0 1.540 1.540 1.550 1.500 1.550 10,866,101 16,625,047 1.5300 1.212 1.212 1.220 1.180 1.220 13,809,341 1.2039 1.32%
2015-04-08 0 1.520 1.520 1.550 1.500 1.540 1,531,196 2,343,160 1.5303 1.196 1.196 1.220 1.180 1.212 1,945,943 1.2041 1.33%
2015-04-02 0 1.500 1.500 1.510 1.490 1.510 836,680 1,255,752 1.5009 1.180 1.180 1.188 1.172 1.188 1,063,307 1.1810 -0.66%
2015-04-01 0 1.510 1.510 1.520 1.490 1.520 755,800 1,139,948 1.5083 1.188 1.188 1.196 1.172 1.196 960,519 1.1868 -0.66%
2015-03-31 0 1.520 1.490 1.520 1.490 1.530 208,307 314,439 1.5095 1.196 1.172 1.196 1.172 1.204 264,730 1.1878 0.00%
2015-03-30 0 1.520 1.500 1.520 1.490 1.530 223,476 339,092 1.5174 1.196 1.180 1.196 1.172 1.204 284,008 1.1940 0.00%
2015-03-27 0 1.520 1.500 1.520 1.490 1.530 543,421 822,188 1.5130 1.196 1.180 1.196 1.172 1.204 690,614 1.1905 2.01%
2015-03-26 0 1.490 1.490 1.510 1.470 1.510 237,815 355,115 1.4932 1.172 1.172 1.188 1.157 1.188 302,231 1.1750 -1.32%
2015-03-25 0 1.510 1.490 1.520 1.490 1.530 291,193 440,575 1.5130 1.188 1.172 1.196 1.172 1.204 370,067 1.1905 -1.31%
2015-03-24 0 1.530 1.510 1.530 1.510 1.530 88,000 133,940 1.5220 1.204 1.188 1.204 1.188 1.204 111,836 1.1976 0.00%
2015-03-23 0 1.530 1.510 1.530 1.500 1.530 230,000 349,500 1.5196 1.204 1.188 1.204 1.180 1.204 292,299 1.1957 -0.65%
2015-03-20 0 1.540 1.520 1.540 1.490 1.540 828,000 1,260,480 1.5223 1.212 1.196 1.212 1.172 1.212 1,052,276 1.1979 4.05%
2015-03-19 0 1.480 1.480 1.500 1.470 1.500 132,000 196,320 1.4873 1.165 1.165 1.180 1.157 1.180 167,754 1.1703 0.68%
2015-03-18 0 1.470 1.470 1.480 1.470 1.530 134,000 198,540 1.4816 1.157 1.157 1.165 1.157 1.204 170,296 1.1659 -2.00%
2015-03-17 0 1.500 1.470 1.500 1.460 1.500 125,905 187,034 1.4855 1.180 1.157 1.180 1.149 1.180 160,008 1.1689 0.00%
2015-03-16 0 1.500 1.470 1.500 1.470 1.500 76,000 113,360 1.4916 1.180 1.157 1.180 1.157 1.180 96,586 1.1737 2.04%
2015-03-13 0 1.470 1.470 1.500 1.470 1.500 62,000 92,420 1.4906 1.157 1.157 1.180 1.157 1.180 78,794 1.1729 -1.34%
2015-03-12 0 1.490 1.470 1.500 1.460 1.500 94,000 139,800 1.4872 1.172 1.157 1.180 1.149 1.180 119,461 1.1703 0.68%
2015-03-11 0 1.480 1.470 1.500 1.460 1.500 96,326 143,041 1.4850 1.165 1.157 1.180 1.149 1.180 122,417 1.1685 0.68%
2015-03-10 0 1.470 1.470 1.500 - - 0 0 - 1.157 1.157 1.180 - - 0 - 0.00%
2015-03-09 0 1.470 1.470 1.500 1.450 1.470 212,000 310,280 1.4636 1.157 1.157 1.180 1.141 1.157 269,423 1.1516 0.68%
2015-03-06 0 1.460 1.460 1.480 1.460 1.500 112,180 165,539 1.4757 1.149 1.149 1.165 1.149 1.180 142,566 1.1611 -1.35%
2015-03-05 0 1.480 1.480 1.500 1.450 1.510 243,090 360,680 1.4837 1.165 1.165 1.180 1.141 1.188 308,934 1.1675 0.00%
2015-03-04 0 1.480 1.470 1.480 1.470 1.490 70,000 103,760 1.4823 1.165 1.157 1.165 1.157 1.172 88,961 1.1664 -0.67%
2015-03-03 0 1.490 1.490 1.500 1.480 1.510 182,000 273,300 1.5016 1.172 1.172 1.180 1.165 1.188 231,297 1.1816 -1.32%
2015-03-02 0 1.510 1.500 1.520 1.490 1.510 28,400 42,660 1.5021 1.188 1.180 1.196 1.172 1.188 36,093 1.1820 1.34%
2015-02-27 0 1.490 1.490 1.510 1.470 1.500 52,326 77,709 1.4851 1.172 1.172 1.188 1.157 1.180 66,499 1.1686 0.00%
2015-02-26 0 1.490 1.480 1.500 1.490 1.490 22,000 32,780 1.4900 1.172 1.165 1.180 1.172 1.172 27,959 1.1724 -1.32%
2015-02-25 0 1.510 1.510 1.520 1.500 1.510 10,757 16,172 1.5034 1.188 1.188 1.196 1.180 1.188 13,671 1.1830 0.67%
2015-02-24 0 1.500 1.500 1.510 1.470 1.510 613,220 914,561 1.4914 1.180 1.180 1.188 1.157 1.188 779,319 1.1735 0.67%
2015-02-23 0 1.490 1.490 1.510 1.490 1.520 56,000 84,420 1.5075 1.172 1.172 1.188 1.172 1.196 71,168 1.1862 -0.67%
2015-02-18 0 1.500 1.500 1.510 - - 0 0 - 1.180 1.180 1.188 - - 0 - 0.00%
2015-02-17 0 1.500 1.500 1.510 1.490 1.500 96,000 143,960 1.4996 1.180 1.180 1.188 1.172 1.180 122,003 1.1800 0.00%
2015-02-16 0 1.500 1.500 1.510 1.500 1.500 10,180 15,264 1.4994 1.180 1.180 1.188 1.180 1.180 12,937 1.1798 0.00%
2015-02-13 0 1.500 1.490 1.500 1.490 1.500 101,046 151,397 1.4983 1.180 1.172 1.180 1.172 1.180 128,416 1.1790 0.00%
2015-02-12 0 1.500 1.500 1.510 1.500 1.500 249,000 373,470 1.4999 1.180 1.180 1.188 1.180 1.180 316,445 1.1802 0.00%
2015-02-11 0 1.500 1.480 1.500 1.470 1.500 177,908 265,347 1.4915 1.180 1.165 1.180 1.157 1.180 226,097 1.1736 0.00%
2015-02-10 0 1.500 1.490 1.500 1.500 1.500 80,572 120,835 1.4997 1.180 1.172 1.180 1.180 1.180 102,396 1.1801 0.00%
2015-02-09 0 1.500 1.480 1.500 1.490 1.500 111,200 166,488 1.4972 1.180 1.165 1.180 1.172 1.180 141,320 1.1781 0.00%
2015-02-06 0 1.500 1.500 1.510 1.500 1.510 68,464 102,972 1.5040 1.180 1.180 1.188 1.180 1.188 87,008 1.1835 0.00%
2015-02-05 0 1.500 1.500 1.510 1.490 1.540 937,000 1,411,900 1.5068 1.180 1.180 1.188 1.172 1.212 1,190,800 1.1857 -2.60%
2015-02-04 0 1.540 1.530 1.540 1.540 1.540 409,000 630,820 1.5423 1.212 1.204 1.212 1.212 1.212 519,784 1.2136 0.00%
2015-02-03 0 1.540 1.540 1.550 1.530 1.620 1,770,597 2,762,982 1.5605 1.212 1.212 1.220 1.204 1.275 2,250,189 1.2279 0.00%
2015-02-02 1 - - - - - 0 0 - 1.212 - - - - 0 - 0.00%
2015-01-30 0 1.540 1.520 1.540 1.520 1.550 306,000 471,940 1.5423 1.212 1.196 1.212 1.196 1.220 388,885 1.2136 0.00%
2015-01-29 0 1.540 1.510 1.540 1.540 1.540 108,000 166,320 1.5400 1.212 1.188 1.212 1.212 1.212 137,253 1.2118 0.65%
2015-01-28 0 1.530 1.520 1.530 1.450 1.530 152,180 229,668 1.5092 1.204 1.196 1.204 1.141 1.204 193,400 1.1875 -0.65%
2015-01-27 0 1.540 1.530 1.540 1.490 1.540 521,902 797,298 1.5277 1.212 1.204 1.212 1.172 1.212 663,267 1.2021 0.65%
2015-01-26 0 1.530 1.510 1.530 1.490 1.530 299,217 454,096 1.5176 1.204 1.188 1.204 1.172 1.204 380,264 1.1942 0.00%
2015-01-23 0 1.530 1.530 1.540 1.510 1.540 31,409 48,033 1.5293 1.204 1.204 1.212 1.188 1.212 39,917 1.2033 0.00%
2015-01-22 0 1.530 1.520 1.530 1.530 1.530 122,000 186,660 1.5300 1.204 1.196 1.204 1.204 1.204 155,045 1.2039 -0.65%
2015-01-21 0 1.540 1.510 1.540 1.540 1.540 108,000 166,320 1.5400 1.212 1.188 1.212 1.212 1.212 137,253 1.2118 0.00%
2015-01-20 0 1.540 1.490 1.540 1.470 1.540 436,000 664,760 1.5247 1.212 1.172 1.212 1.157 1.212 554,097 1.1997 0.00%
2015-01-19 0 1.540 1.470 1.540 1.530 1.540 111,090 170,544 1.5352 1.212 1.157 1.212 1.204 1.212 141,180 1.2080 0.00%
2015-01-16 0 1.540 1.500 1.550 1.510 1.540 233,870 358,228 1.5317 1.212 1.180 1.220 1.188 1.212 297,217 1.2053 0.00%
2015-01-15 0 1.540 1.460 1.540 1.540 1.540 130,000 200,200 1.5400 1.212 1.149 1.212 1.212 1.212 165,212 1.2118 0.00%
2015-01-14 0 1.540 1.410 1.550 1.540 1.550 160,000 247,000 1.5438 1.212 1.109 1.220 1.212 1.220 203,338 1.2147 0.00%
2015-01-13 0 1.540 1.540 1.550 1.510 1.540 547,000 840,000 1.5356 1.212 1.212 1.220 1.188 1.212 695,163 1.2083 1.99%
2015-01-12 0 1.510 1.510 1.530 1.500 1.510 140,180 210,304 1.5002 1.188 1.188 1.204 1.180 1.188 178,150 1.1805 0.67%
2015-01-09 0 1.500 1.500 1.530 1.500 1.510 206,576 311,640 1.5086 1.180 1.180 1.204 1.180 1.188 262,530 1.1871 -0.66%
2015-01-08 0 1.510 1.500 1.520 1.500 1.510 241,742 363,560 1.5039 1.188 1.180 1.196 1.180 1.188 307,221 1.1834 -0.66%
2015-01-07 0 1.520 1.500 1.520 1.520 1.520 8,120 12,337 1.5193 1.196 1.180 1.196 1.196 1.196 10,319 1.1955 -0.65%
2015-01-06 0 1.530 1.510 1.550 1.530 1.530 100,000 153,000 1.5300 1.204 1.188 1.220 1.204 1.204 127,086 1.2039 0.00%
2015-01-05 0 1.530 1.530 1.540 1.510 1.540 42,000 64,100 1.5262 1.204 1.204 1.212 1.188 1.212 53,376 1.2009 -1.29%
2015-01-02 0 1.550 1.510 1.550 1.500 1.570 232,000 358,340 1.5446 1.220 1.188 1.220 1.180 1.235 294,841 1.2154 -0.64%
2014-12-31 0 1.560 1.510 1.560 1.530 1.560 1,008,000 1,556,860 1.5445 1.228 1.188 1.228 1.204 1.228 1,281,031 1.2153 1.96%
2014-12-30 0 1.530 1.500 1.530 1.500 1.530 565,309 861,004 1.5231 1.204 1.180 1.204 1.180 1.204 718,431 1.1985 0.66%
2014-12-29 0 1.520 1.500 1.520 1.500 1.520 508,000 766,000 1.5079 1.196 1.180 1.196 1.180 1.196 645,599 1.1865 -0.65%
2014-12-24 0 1.530 1.500 1.530 1.520 1.530 266,472 407,658 1.5298 1.204 1.180 1.204 1.196 1.204 338,650 1.2038 0.00%
2014-12-23 0 1.530 1.500 1.530 1.500 1.530 266,435 405,231 1.5209 1.204 1.180 1.204 1.180 1.204 338,603 1.1968 0.00%
2014-12-22 0 1.530 1.500 1.530 1.530 1.530 252,000 385,560 1.5300 1.204 1.180 1.204 1.204 1.204 320,258 1.2039 0.00%
2014-12-19 0 1.530 1.490 1.530 1.460 1.530 598,000 910,700 1.5229 1.204 1.172 1.204 1.149 1.204 759,977 1.1983 0.00%
2014-12-18 0 1.530 1.450 1.530 1.520 1.530 311,454 475,329 1.5262 1.204 1.141 1.204 1.196 1.204 395,816 1.2009 0.00%
2014-12-17 0 1.530 1.510 1.540 1.520 1.540 967,400 1,480,252 1.5301 1.204 1.188 1.212 1.196 1.212 1,229,434 1.2040 0.00%
2014-12-16 0 1.530 1.520 1.530 1.520 1.530 572,000 874,040 1.5280 1.204 1.196 1.204 1.196 1.204 726,934 1.2024 0.00%
2014-12-15 0 1.530 1.520 1.530 1.500 1.530 699,309 1,065,684 1.5239 1.204 1.196 1.204 1.180 1.204 888,727 1.1991 1.32%
2014-12-12 0 1.510 1.500 1.510 1.500 1.510 222,618 334,468 1.5024 1.188 1.180 1.188 1.180 1.188 282,917 1.1822 0.67%
2014-12-11 0 1.500 1.500 1.510 1.500 1.510 408,180 613,882 1.5039 1.180 1.180 1.188 1.180 1.188 518,741 1.1834 0.00%
2014-12-10 0 1.500 1.480 1.500 1.470 1.510 336,000 504,020 1.5001 1.180 1.165 1.180 1.157 1.188 427,010 1.1803 2.04%
2014-12-09 0 1.470 1.460 1.470 1.450 1.530 1,504,652 2,244,207 1.4915 1.157 1.149 1.157 1.141 1.204 1,912,209 1.1736 0.68%
2014-12-08 0 1.460 1.440 1.460 1.430 1.460 736,000 1,062,280 1.4433 1.149 1.133 1.149 1.125 1.149 935,356 1.1357 2.10%
2014-12-05 0 1.430 1.430 1.440 1.410 1.440 1,654,000 2,366,320 1.4307 1.125 1.125 1.133 1.109 1.133 2,102,010 1.1257 1.42%
2014-12-04 0 1.410 1.400 1.410 1.400 1.420 360,000 507,620 1.4101 1.109 1.102 1.109 1.102 1.117 457,511 1.1095 0.00%
2014-12-03 0 1.410 1.410 1.420 1.410 1.420 190,326 268,806 1.4123 1.109 1.109 1.117 1.109 1.117 241,879 1.1113 0.00%
2014-12-02 0 1.410 1.410 1.420 1.400 1.410 222,000 312,900 1.4095 1.109 1.109 1.117 1.102 1.109 282,132 1.1091 0.00%
2014-12-01 0 1.410 1.410 1.420 1.400 1.420 884,000 1,242,120 1.4051 1.109 1.109 1.117 1.102 1.117 1,123,444 1.1056 -0.70%
2014-11-28 0 1.420 1.410 1.420 1.410 1.420 160,000 226,920 1.4183 1.117 1.109 1.117 1.109 1.117 203,338 1.1160 0.00%
2014-11-27 0 1.420 1.410 1.420 1.420 1.420 200,000 284,000 1.4200 1.117 1.109 1.117 1.117 1.117 254,173 1.1173 0.00%
2014-11-26 0 1.420 1.410 1.420 1.420 1.420 386,000 548,120 1.4200 1.117 1.109 1.117 1.117 1.117 490,554 1.1173 0.00%
2014-11-25 0 1.420 1.410 1.420 1.410 1.420 412,000 585,000 1.4199 1.117 1.109 1.117 1.109 1.117 523,596 1.1173 0.00%
2014-11-24 0 1.420 1.400 1.420 1.420 1.430 348,000 494,680 1.4215 1.117 1.102 1.117 1.117 1.125 442,261 1.1185 0.00%
2014-11-21 0 1.420 1.420 1.430 1.410 1.420 649,635 921,796 1.4189 1.117 1.117 1.125 1.109 1.117 825,598 1.1165 0.00%
2014-11-20 0 1.420 1.400 1.420 1.400 1.420 476,000 669,800 1.4071 1.117 1.102 1.117 1.102 1.117 604,931 1.1072 -0.70%
2014-11-19 0 1.430 1.410 1.430 1.410 1.430 164,034 233,252 1.4220 1.125 1.109 1.125 1.109 1.125 208,465 1.1189 -0.69%
2014-11-18 0 1.440 1.410 1.440 1.420 1.440 150,000 214,320 1.4288 1.133 1.109 1.133 1.117 1.133 190,630 1.1243 0.00%
2014-11-17 0 1.440 1.430 1.440 1.420 1.440 309,866 446,013 1.4394 1.133 1.125 1.133 1.117 1.133 393,798 1.1326 0.00%
2014-11-14 0 1.440 1.420 1.440 1.420 1.440 132,960 191,374 1.4393 1.133 1.117 1.133 1.117 1.133 168,974 1.1326 0.00%
2014-11-13 0 1.440 1.440 1.450 1.420 1.450 129,716 186,282 1.4361 1.133 1.133 1.141 1.117 1.141 164,851 1.1300 0.70%
2014-11-12 0 1.430 1.430 1.450 1.410 1.440 82,000 117,800 1.4366 1.125 1.125 1.141 1.109 1.133 104,211 1.1304 0.00%
2014-11-11 0 1.430 1.430 1.440 1.400 1.430 142,000 202,420 1.4255 1.125 1.125 1.133 1.102 1.125 180,463 1.1217 0.00%
2014-11-10 0 1.430 1.430 1.450 1.430 1.450 326,777 467,504 1.4307 1.125 1.125 1.141 1.125 1.141 415,289 1.1257 -1.38%
2014-11-07 0 1.450 1.420 1.450 1.440 1.450 74,180 107,432 1.4483 1.141 1.117 1.141 1.133 1.141 94,273 1.1396 0.00%
2014-11-06 0 1.450 1.450 1.460 1.440 1.460 424,000 616,060 1.4530 1.141 1.141 1.149 1.133 1.149 538,847 1.1433 -0.68%
2014-11-05 0 1.460 1.450 1.460 1.450 1.460 440,000 641,540 1.4580 1.149 1.141 1.149 1.141 1.149 559,180 1.1473 0.00%
2014-11-04 0 1.460 1.450 1.460 1.450 1.470 408,000 595,120 1.4586 1.149 1.141 1.149 1.141 1.157 518,513 1.1477 -1.35%
2014-11-03 0 1.480 1.450 1.480 - - 0 0 - 1.165 1.141 1.165 - - 0 - 0.00%
2014-10-31 0 1.480 1.450 1.490 1.460 1.490 368,000 543,420 1.4767 1.165 1.141 1.172 1.149 1.172 467,678 1.1620 0.68%
2014-10-30 0 1.470 1.450 1.470 1.450 1.490 18,390,800 25,399,440 1.3811 1.157 1.141 1.157 1.141 1.172 23,372,214 1.0867 1.38%
2014-10-29 0 1.450 1.440 1.450 1.410 1.460 106,652 152,301 1.4280 1.141 1.133 1.141 1.109 1.149 135,540 1.1237 0.69%
2014-10-28 0 1.440 1.420 1.440 - - 0 0 - 1.133 1.117 1.133 - - 0 - 0.00%
2014-10-27 0 1.440 1.410 1.450 1.400 1.440 693,080 988,130 1.4257 1.133 1.109 1.141 1.102 1.133 880,811 1.1218 -1.37%
2014-10-24 0 1.460 1.420 1.460 - - 0 0 - 1.149 1.117 1.149 - - 0 - -0.68%
2014-10-23 0 1.470 1.430 1.470 1.430 1.470 153,270 221,936 1.4480 1.157 1.125 1.157 1.125 1.157 194,785 1.1394 1.38%
2014-10-22 0 1.450 1.420 1.460 1.430 1.450 440,000 634,240 1.4415 1.141 1.117 1.149 1.125 1.141 559,180 1.1342 2.11%
2014-10-21 0 1.420 1.420 1.430 1.380 1.430 590,000 829,940 1.4067 1.117 1.117 1.125 1.086 1.125 749,810 1.1069 -0.70%
2014-10-20 0 1.430 1.430 1.450 1.390 1.430 404,000 569,320 1.4092 1.125 1.125 1.141 1.094 1.125 513,429 1.1089 0.00%
2014-10-17 0 1.430 1.430 1.460 1.420 1.430 162,000 230,700 1.4241 1.125 1.125 1.149 1.117 1.125 205,880 1.1206 0.70%
2014-10-16 0 1.420 1.420 1.430 1.400 1.420 322,000 455,280 1.4139 1.117 1.117 1.125 1.102 1.117 409,218 1.1126 -0.70%
2014-10-15 0 1.430 1.430 1.440 1.400 1.430 520,000 735,000 1.4135 1.125 1.125 1.133 1.102 1.125 660,850 1.1122 1.42%
2014-10-14 0 1.410 1.410 1.440 1.410 1.420 50,000 70,660 1.4132 1.109 1.109 1.133 1.109 1.117 63,543 1.1120 -1.40%
2014-10-13 0 1.430 1.410 1.430 1.410 1.430 372,000 526,740 1.4160 1.125 1.109 1.125 1.109 1.125 472,762 1.1142 0.00%
2014-10-10 0 1.430 1.430 1.440 1.410 1.430 298,000 425,800 1.4289 1.125 1.125 1.133 1.109 1.125 378,718 1.1243 0.00%
2014-10-09 0 1.430 1.420 1.440 1.420 1.430 72,000 102,880 1.4289 1.125 1.117 1.133 1.117 1.125 91,502 1.1243 1.42%
2014-10-08 0 1.410 1.410 1.420 1.410 1.410 226,180 318,908 1.4100 1.109 1.109 1.117 1.109 1.109 287,444 1.1095 -0.70%
2014-10-07 0 1.420 1.420 1.430 1.410 1.420 632,000 895,640 1.4172 1.117 1.117 1.125 1.109 1.117 803,186 1.1151 -0.70%
2014-10-06 0 1.430 1.430 1.440 1.390 1.430 718,000 1,014,740 1.4133 1.125 1.125 1.133 1.094 1.125 912,481 1.1121 -0.69%
2014-10-03 0 1.440 1.440 1.450 1.400 1.440 445,726 634,966 1.4246 1.133 1.133 1.141 1.102 1.133 566,457 1.1209 0.00%
2014-09-30 0 1.440 1.440 1.450 1.400 1.440 378,000 536,180 1.4185 1.133 1.133 1.141 1.102 1.133 480,387 1.1161 0.70%
2014-09-29 0 1.430 1.410 1.430 1.410 1.460 540,000 769,780 1.4255 1.125 1.109 1.125 1.109 1.149 686,267 1.1217 -2.05%
2014-09-26 0 1.460 1.450 1.480 1.450 1.490 55,409 81,794 1.4762 1.149 1.141 1.165 1.141 1.172 70,417 1.1616 -1.35%
2014-09-25 0 1.480 1.470 1.500 - - 0 0 - 1.165 1.157 1.180 - - 0 - 0.00%
2014-09-24 0 1.480 1.470 1.490 1.480 1.480 2,000 2,960 1.4800 1.165 1.157 1.172 1.165 1.165 2,542 1.1646 0.00%
2014-09-23 0 1.480 1.460 1.480 - - 0 0 - 1.165 1.149 1.165 - - 0 - -0.67%
2014-09-22 0 1.490 1.450 1.490 1.450 1.510 295,350 435,482 1.4745 1.172 1.141 1.172 1.141 1.188 375,350 1.1602 -0.67%
2014-09-19 0 1.500 1.500 1.510 1.460 1.500 212,322 315,942 1.4880 1.180 1.180 1.188 1.149 1.180 269,832 1.1709 0.67%
2014-09-18 0 1.490 1.450 1.490 - - 0 0 - 1.172 1.141 1.172 - - 0 - -0.67%
2014-09-17 0 1.500 1.490 1.500 1.450 1.500 353,720 515,510 1.4574 1.180 1.172 1.180 1.141 1.180 449,530 1.1468 2.74%
2014-09-16 0 1.460 1.460 1.480 1.460 1.480 47,236 69,087 1.4626 1.149 1.149 1.165 1.149 1.165 60,031 1.1509 -2.67%
2014-09-15 0 1.500 1.500 1.510 1.460 1.500 330,000 493,120 1.4943 1.180 1.180 1.188 1.149 1.180 419,385 1.1758 0.00%
2014-09-12 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2014-09-11 0 1.500 1.500 1.510 1.500 1.520 241,090 364,202 1.5106 1.180 1.180 1.188 1.180 1.196 306,393 1.1887 -0.66%
2014-09-10 0 1.510 1.510 1.520 1.510 1.510 58,887 88,823 1.5084 1.188 1.188 1.196 1.188 1.188 74,837 1.1869 -0.66%
2014-09-08 0 1.520 1.510 1.530 1.510 1.520 14,000 21,160 1.5114 1.196 1.188 1.204 1.188 1.196 17,792 1.1893 -0.65%
2014-09-05 0 1.530 1.520 1.530 1.520 1.540 5,860,000 8,963,140 1.5295 1.204 1.196 1.204 1.196 1.212 7,447,266 1.2035 1.32%
2014-09-04 0 1.510 1.510 1.520 1.510 1.520 218,946 331,470 1.5139 1.188 1.188 1.196 1.188 1.196 278,251 1.1913 -0.66%
2014-09-03 0 1.520 1.510 1.520 1.510 1.520 132,000 200,620 1.5198 1.196 1.188 1.196 1.188 1.196 167,754 1.1959 0.66%
2014-09-02 0 1.510 1.500 1.510 1.500 1.510 51,995 78,412 1.5081 1.188 1.180 1.188 1.180 1.188 66,079 1.1866 0.00%
2014-09-01 0 1.510 1.510 1.520 1.500 1.510 66,782 100,426 1.5038 1.188 1.188 1.196 1.180 1.188 84,871 1.1833 -1.31%
2014-08-29 0 1.530 1.520 1.530 1.510 1.530 224,000 342,180 1.5276 1.204 1.196 1.204 1.188 1.204 284,674 1.2020 0.00%
2014-08-28 0 1.530 1.500 1.530 1.500 1.540 890,000 1,358,640 1.5266 1.204 1.180 1.204 1.180 1.212 1,131,069 1.2012 0.00%
2014-08-27 0 1.530 1.520 1.530 1.520 1.530 261,975 399,923 1.5266 1.204 1.196 1.204 1.196 1.204 332,935 1.2012 0.66%
2014-08-26 0 1.520 1.520 1.540 1.520 1.540 212,000 324,020 1.5284 1.196 1.196 1.212 1.196 1.212 269,423 1.2026 -0.65%
2014-08-25 0 1.530 1.510 1.530 1.520 1.530 368,000 562,920 1.5297 1.204 1.188 1.204 1.196 1.204 467,678 1.2036 0.00%
2014-08-22 0 1.530 1.510 1.540 1.500 1.530 660,000 1,005,200 1.5230 1.204 1.188 1.212 1.180 1.204 838,771 1.1984 2.00%
2014-08-21 0 1.500 1.500 1.520 1.500 1.520 80,000 121,500 1.5188 1.180 1.180 1.196 1.180 1.196 101,669 1.1951 -1.96%
2014-08-20 0 1.530 1.510 1.530 1.510 1.540 508,000 776,840 1.5292 1.204 1.188 1.204 1.188 1.212 645,599 1.2033 1.32%
2014-08-19 0 1.510 1.510 1.520 1.500 1.510 502,430 757,572 1.5078 1.188 1.188 1.196 1.180 1.188 638,520 1.1864 0.00%
2014-08-18 0 1.510 1.510 1.520 1.510 1.520 358,080 543,097 1.5167 1.188 1.188 1.196 1.188 1.196 455,071 1.1934 -0.66%
2014-08-15 0 1.520 1.510 1.520 1.510 1.530 504,000 768,040 1.5239 1.196 1.188 1.196 1.188 1.204 640,516 1.1991 -0.65%
2014-08-14 0 1.530 1.510 1.530 1.510 1.540 862,000 1,315,320 1.5259 1.204 1.188 1.204 1.188 1.212 1,095,485 1.2007 -1.29%
2014-08-13 0 1.550 1.530 1.550 1.530 1.550 696,000 1,068,880 1.5357 1.220 1.204 1.220 1.204 1.220 884,522 1.2084 -1.27%
2014-08-12 0 1.570 1.540 1.570 1.530 1.570 2,506,018 3,903,193 1.5575 1.235 1.212 1.235 1.204 1.235 3,184,809 1.2256 1.29%
2014-08-11 0 1.550 1.530 1.560 1.520 1.550 790,000 1,220,940 1.5455 1.220 1.204 1.228 1.196 1.220 1,003,983 1.2161 0.65%
2014-08-08 0 1.540 1.510 1.540 1.510 1.540 319,994 488,371 1.5262 1.212 1.188 1.212 1.188 1.212 406,669 1.2009 1.32%
2014-08-07 0 1.520 1.510 1.520 1.510 1.560 3,696,618 5,675,473 1.5353 1.196 1.188 1.196 1.188 1.228 4,697,900 1.2081 -2.56%
2014-08-06 0 1.560 1.560 1.570 1.560 1.570 82,000 127,960 1.5605 1.228 1.228 1.235 1.228 1.235 104,211 1.2279 -1.27%
2014-08-05 0 1.580 1.570 1.580 1.560 1.580 306,000 480,300 1.5696 1.243 1.235 1.243 1.228 1.243 388,885 1.2351 0.64%
2014-08-04 0 1.570 1.570 1.580 1.570 1.580 358,298 563,093 1.5716 1.235 1.235 1.243 1.235 1.243 455,348 1.2366 -0.63%
2014-08-01 0 1.580 1.560 1.580 1.560 1.600 859,483 1,367,774 1.5914 1.243 1.228 1.243 1.228 1.259 1,092,286 1.2522 -0.63%
2014-07-31 0 1.590 1.560 1.590 1.540 1.590 1,152,427 1,791,229 1.5543 1.251 1.228 1.251 1.212 1.251 1,464,578 1.2230 1.27%
2014-07-30 0 1.570 1.550 1.580 1.530 1.570 352,000 550,120 1.5628 1.235 1.220 1.243 1.204 1.235 447,344 1.2297 0.64%
2014-07-29 0 1.560 1.530 1.560 - - 0 0 - 1.228 1.204 1.228 - - 0 - 0.00%
2014-07-28 0 1.560 1.560 1.570 1.500 1.560 404,113 623,340 1.5425 1.228 1.228 1.235 1.180 1.228 513,573 1.2137 1.96%
2014-07-25 0 1.530 1.530 1.540 1.530 1.540 214,900 329,490 1.5332 1.204 1.204 1.212 1.204 1.212 273,109 1.2064 -0.65%
2014-07-24 0 1.540 1.540 1.550 1.540 1.550 364,351 562,771 1.5446 1.212 1.212 1.220 1.212 1.220 463,041 1.2154 -0.65%
2014-07-23 0 1.550 1.550 1.560 1.550 1.550 316,800 491,008 1.5499 1.220 1.220 1.228 1.220 1.220 402,610 1.2196 0.00%
2014-07-22 0 1.550 1.550 1.560 1.550 1.560 298,734 465,428 1.5580 1.220 1.220 1.228 1.220 1.228 379,650 1.2259 0.65%
2014-07-21 0 1.540 1.540 1.560 1.530 1.540 86,000 132,400 1.5395 1.212 1.212 1.228 1.204 1.212 109,294 1.2114 -1.91%
2014-07-18 0 1.570 1.560 1.570 1.560 1.570 714,000 1,120,760 1.5697 1.235 1.228 1.235 1.228 1.235 907,397 1.2351 0.00%
2014-07-17 0 1.570 1.570 1.580 1.570 1.570 340,000 533,800 1.5700 1.235 1.235 1.243 1.235 1.235 432,094 1.2354 0.00%
2014-07-16 0 1.570 1.570 1.580 1.570 1.570 992,012 1,557,398 1.5699 1.235 1.235 1.243 1.235 1.235 1,260,713 1.2353 0.00%
2014-07-15 0 1.570 1.570 1.580 1.570 1.600 313,407 494,034 1.5763 1.235 1.235 1.243 1.235 1.259 398,298 1.2404 0.00%
2014-07-14 0 1.570 1.570 1.580 1.570 1.580 200,777 316,368 1.5757 1.235 1.235 1.243 1.235 1.243 255,160 1.2399 -1.26%
2014-07-11 0 1.590 1.570 1.600 1.550 1.600 1,258,210 1,990,383 1.5819 1.251 1.235 1.259 1.220 1.259 1,599,014 1.2448 0.63%
2014-07-10 0 1.580 1.570 1.580 1.540 1.580 1,542,000 2,417,260 1.5676 1.243 1.235 1.243 1.212 1.243 1,959,673 1.2335 1.94%
2014-07-09 0 1.550 1.550 1.560 1.480 1.560 2,218,000 3,393,080 1.5298 1.220 1.220 1.228 1.165 1.228 2,818,777 1.2037 2.65%
2014-07-08 0 1.510 1.490 1.510 1.490 1.520 1,175,309 1,774,964 1.5102 1.188 1.172 1.188 1.172 1.196 1,493,658 1.1883 -1.31%
2014-07-07 0 1.530 1.530 1.540 1.500 1.530 1,415,022 2,147,654 1.5178 1.204 1.204 1.212 1.180 1.204 1,798,301 1.1943 2.68%
2014-07-04 0 1.490 1.460 1.490 1.460 1.500 348,048 516,429 1.4838 1.172 1.149 1.172 1.149 1.180 442,322 1.1675 2.76%
2014-07-03 0 1.450 1.450 1.460 1.440 1.460 426,895 621,333 1.4555 1.141 1.141 1.149 1.133 1.149 542,526 1.1453 -0.68%
2014-07-02 0 1.460 1.450 1.460 1.450 1.480 554,585 807,030 1.4552 1.149 1.141 1.149 1.141 1.165 704,802 1.1450 0.69%
2014-06-30 0 1.450 1.450 1.460 1.450 1.460 522,840 758,238 1.4502 1.141 1.141 1.149 1.141 1.149 664,459 1.1411 0.00%
2014-06-27 0 1.450 1.440 1.450 - - 1,180 1,652 1.4000 1.141 1.133 1.141 - - 1,500 1.1016 0.00%
2014-06-26 0 1.450 1.420 1.450 1.420 1.450 998,618 1,436,305 1.4383 1.141 1.117 1.141 1.117 1.141 1,269,108 1.1317 0.00%
2014-06-25 0 1.450 1.450 1.460 1.390 1.450 704,000 997,800 1.4173 1.141 1.141 1.149 1.094 1.141 894,689 1.1152 4.32%
2014-06-24 0 1.390 1.380 1.410 1.380 1.400 238,130 329,471 1.3836 1.094 1.086 1.109 1.086 1.102 302,631 1.0887 0.00%
2014-06-23 0 1.390 1.390 1.400 1.360 1.400 573,250 790,935 1.3797 1.094 1.094 1.102 1.070 1.102 728,523 1.0857 1.46%
2014-06-20 0 1.370 1.370 1.380 1.350 1.370 202,000 276,440 1.3685 1.078 1.078 1.086 1.062 1.078 256,715 1.0768 0.00%
2014-06-19 0 1.370 1.370 1.380 1.330 1.380 522,000 710,200 1.3605 1.078 1.078 1.086 1.047 1.086 663,391 1.0706 4.58%
2014-06-18 0 1.310 1.310 1.320 1.300 1.310 312,000 407,720 1.3068 1.031 1.031 1.039 1.023 1.031 396,510 1.0283 0.00%
2014-06-17 0 1.310 1.310 1.320 1.310 1.320 60,726 79,932 1.3163 1.031 1.031 1.039 1.031 1.039 77,175 1.0357 -2.24%
2014-06-16 0 1.340 1.320 1.340 1.290 1.350 342,545 455,083 1.3285 1.054 1.039 1.054 1.015 1.062 435,328 1.0454 1.13%
2014-06-13 0 1.370 1.370 1.380 1.340 1.370 791,595 1,076,813 1.3603 1.043 1.043 1.050 1.020 1.043 1,040,176 1.0352 0.00%
2014-06-12 0 1.370 1.370 1.380 1.350 1.370 168,360 229,335 1.3622 1.043 1.043 1.050 1.027 1.043 221,229 1.0366 0.00%
2014-06-11 0 1.370 1.370 1.380 1.330 1.370 207,156 281,722 1.3600 1.043 1.043 1.050 1.012 1.043 272,208 1.0349 0.74%
2014-06-10 0 1.360 1.350 1.360 1.350 1.370 131,654 178,653 1.3570 1.035 1.027 1.035 1.027 1.043 172,997 1.0327 0.00%
2014-06-09 0 1.360 1.350 1.370 1.350 1.380 265,185 361,720 1.3640 1.035 1.027 1.043 1.027 1.050 348,460 1.0381 -1.45%
2014-06-06 0 1.380 1.340 1.380 1.320 1.380 878,000 1,178,240 1.3420 1.050 1.020 1.050 1.005 1.050 1,153,715 1.0213 4.55%
2014-06-05 0 1.320 1.300 1.320 1.300 1.320 218,000 285,980 1.3118 1.005 0.989 1.005 0.989 1.005 286,458 0.9983 0.76%
2014-06-04 0 1.310 1.290 1.320 - - 0 0 - 0.997 0.982 1.005 - - 0 - 0.00%
2014-06-03 0 1.310 1.310 1.320 1.310 1.340 244,000 322,180 1.3204 0.997 0.997 1.005 0.997 1.020 320,622 1.0049 -1.50%
2014-05-30 0 1.330 1.320 1.330 1.300 1.330 338,360 446,817 1.3205 1.012 1.005 1.012 0.989 1.012 444,614 1.0050 2.31%
2014-05-29 0 1.300 1.300 1.320 1.280 1.310 425,810 550,260 1.2923 0.989 0.989 1.005 0.974 0.997 559,525 0.9834 0.00%
2014-05-28 0 1.300 1.300 1.310 1.270 1.310 68,103 88,237 1.2956 0.989 0.989 0.997 0.966 0.997 89,489 0.9860 0.78%
2014-05-27 0 1.290 1.280 1.290 1.290 1.300 218,000 281,320 1.2905 0.982 0.974 0.982 0.982 0.989 286,458 0.9821 0.00%
2014-05-26 0 1.290 1.290 1.310 1.260 1.300 435,351 554,641 1.2740 0.982 0.982 0.997 0.959 0.989 572,062 0.9695 2.38%
2014-05-23 0 1.260 1.260 1.280 1.250 1.270 292,000 367,180 1.2575 0.959 0.959 0.974 0.951 0.966 383,696 0.9570 0.80%
2014-05-22 0 1.250 1.250 1.270 1.250 1.270 412,000 521,400 1.2655 0.951 0.951 0.966 0.951 0.966 541,379 0.9631 -1.57%
2014-05-21 0 1.270 1.250 1.270 1.240 1.270 1,044,000 1,306,020 1.2510 0.966 0.951 0.966 0.944 0.966 1,371,843 0.9520 0.00%
2014-05-20 0 1.270 1.250 1.280 - - 619 792 1.2795 0.966 0.951 0.974 - - 813 0.9737 0.00%
2014-05-19 0 1.270 1.250 1.270 1.270 1.290 127,399 161,831 1.2703 0.966 0.951 0.966 0.966 0.982 167,406 0.9667 -0.78%
2014-05-16 0 1.280 1.270 1.290 1.260 1.290 664,000 854,980 1.2876 0.974 0.966 0.982 0.959 0.982 872,513 0.9799 0.00%
2014-05-15 0 1.280 1.270 1.280 1.270 1.280 58,000 74,220 1.2797 0.974 0.966 0.974 0.966 0.974 76,214 0.9738 0.79%
2014-05-14 0 1.270 1.270 1.280 1.250 1.290 1,234,000 1,576,720 1.2777 0.966 0.966 0.974 0.951 0.982 1,621,508 0.9724 0.79%
2014-05-13 0 1.260 1.260 1.270 1.260 1.280 486,273 618,359 1.2716 0.959 0.959 0.966 0.959 0.974 638,975 0.9677 0.00%
2014-05-12 0 1.260 1.260 1.270 1.260 1.270 148,000 187,300 1.2655 0.959 0.959 0.966 0.959 0.966 194,476 0.9631 -0.79%
2014-05-09 0 1.270 1.240 1.270 1.230 1.270 666,000 831,140 1.2480 0.966 0.944 0.966 0.936 0.966 875,141 0.9497 -0.78%
2014-05-08 0 1.280 1.260 1.280 1.280 1.300 676,000 866,280 1.2815 0.974 0.959 0.974 0.974 0.989 888,281 0.9752 0.00%
2014-05-07 0 1.280 1.280 1.300 1.270 1.300 412,000 530,960 1.2887 0.974 0.974 0.989 0.966 0.989 541,379 0.9808 -2.29%
2014-05-05 0 1.310 1.290 1.310 1.270 1.350 882,180 1,144,774 1.2977 0.997 0.982 0.997 0.966 1.027 1,159,207 0.9875 -1.50%
2014-05-02 0 1.330 1.330 1.340 1.320 1.340 181,000 240,700 1.3298 1.012 1.012 1.020 1.005 1.020 237,839 1.0120 -2.21%
2014-04-30 0 1.360 1.340 1.360 1.340 1.360 235,200 318,762 1.3553 1.035 1.020 1.035 1.020 1.035 309,059 1.0314 0.74%
2014-04-29 0 1.350 1.320 1.350 1.320 1.370 820,000 1,091,240 1.3308 1.027 1.005 1.027 1.005 1.043 1,077,501 1.0128 -1.46%
2014-04-28 0 1.370 1.340 1.370 1.300 1.370 1,696,000 2,279,020 1.3438 1.043 1.020 1.043 0.989 1.043 2,228,588 1.0226 0.00%
2014-04-25 0 1.370 1.350 1.370 1.340 1.380 766,000 1,039,380 1.3569 1.043 1.027 1.043 1.020 1.050 1,006,544 1.0326 0.74%
2014-04-24 0 1.360 1.360 1.380 1.350 1.390 60,843 83,381 1.3704 1.035 1.035 1.050 1.027 1.058 79,949 1.0429 -0.73%
2014-04-23 0 1.370 1.360 1.390 1.360 1.390 106,000 145,940 1.3768 1.043 1.035 1.058 1.035 1.058 139,287 1.0478 -1.44%
2014-04-22 0 1.390 1.370 1.390 1.350 1.390 306,000 417,540 1.3645 1.058 1.043 1.058 1.027 1.058 402,092 1.0384 1.46%
2014-04-17 0 1.370 1.360 1.370 1.330 1.380 900,836 1,224,679 1.3595 1.043 1.035 1.043 1.012 1.050 1,183,722 1.0346 -0.72%
2014-04-16 0 1.380 1.380 1.390 1.360 1.380 272,000 373,760 1.3741 1.050 1.050 1.058 1.035 1.050 357,415 1.0457 -0.72%
2014-04-15 0 1.390 1.380 1.390 1.380 1.400 302,000 419,940 1.3905 1.058 1.050 1.058 1.050 1.065 396,836 1.0582 -0.71%
2014-04-14 0 1.400 1.390 1.410 1.400 1.400 116,200 162,670 1.3999 1.065 1.058 1.073 1.065 1.065 152,690 1.0654 -1.41%
2014-04-11 0 1.420 1.400 1.420 1.370 1.420 251,388 352,013 1.4003 1.081 1.065 1.081 1.043 1.081 330,330 1.0656 2.16%
2014-04-10 0 1.390 1.380 1.400 1.370 1.390 369,200 511,888 1.3865 1.058 1.050 1.065 1.043 1.058 485,138 1.0551 0.00%
2014-04-09 0 1.390 1.390 1.400 1.370 1.400 192,000 267,840 1.3950 1.058 1.058 1.065 1.043 1.065 252,293 1.0616 0.00%
2014-04-08 0 1.390 1.390 1.400 1.350 1.390 532,000 725,780 1.3642 1.058 1.058 1.065 1.027 1.058 699,062 1.0382 -0.71%
2014-04-07 0 1.400 1.390 1.410 1.400 1.410 586,000 823,040 1.4045 1.065 1.058 1.073 1.065 1.073 770,019 1.0689 -1.41%
2014-04-04 0 1.420 1.420 1.430 1.420 1.440 433,006 620,388 1.4327 1.081 1.081 1.088 1.081 1.096 568,981 1.0903 -0.70%
2014-04-03 0 1.430 1.420 1.450 1.410 1.440 228,184 326,847 1.4324 1.088 1.081 1.103 1.073 1.096 299,840 1.0901 0.70%
2014-04-02 0 1.420 1.410 1.440 1.410 1.450 282,000 404,920 1.4359 1.081 1.073 1.096 1.073 1.103 370,555 1.0927 0.00%
2014-04-01 0 1.420 1.420 1.430 1.410 1.470 108,840 155,447 1.4282 1.081 1.081 1.088 1.073 1.119 143,019 1.0869 -1.39%
2014-03-31 0 1.440 1.440 1.450 1.400 1.460 292,000 419,520 1.4367 1.096 1.096 1.103 1.065 1.111 383,696 1.0934 1.41%
2014-03-28 0 1.420 1.420 1.430 1.410 1.430 200,000 284,180 1.4209 1.081 1.081 1.088 1.073 1.088 262,805 1.0813 0.71%
2014-03-27 0 1.410 1.390 1.420 1.390 1.420 578,000 812,640 1.4060 1.073 1.058 1.081 1.058 1.081 759,507 1.0700 0.00%
2014-03-26 0 1.410 1.410 1.420 1.370 1.410 924,000 1,289,260 1.3953 1.073 1.073 1.081 1.043 1.073 1,214,160 1.0619 0.00%
2014-03-25 0 1.410 1.400 1.410 1.380 1.410 302,946 423,696 1.3986 1.073 1.065 1.073 1.050 1.073 398,079 1.0644 0.00%
2014-03-24 0 1.410 1.410 1.420 1.390 1.430 380,068 535,473 1.4089 1.073 1.073 1.081 1.058 1.088 499,419 1.0722 0.71%
2014-03-21 0 1.400 1.380 1.410 1.380 1.410 638,360 888,489 1.3918 1.065 1.050 1.073 1.050 1.073 838,822 1.0592 1.45%
2014-03-20 0 1.380 1.360 1.380 1.370 1.390 196,000 269,360 1.3743 1.050 1.035 1.050 1.043 1.058 257,549 1.0459 -2.82%
2014-03-19 0 1.420 1.390 1.420 1.400 1.420 472,244 663,111 1.4042 1.081 1.058 1.081 1.065 1.081 620,541 1.0686 0.00%
2014-03-18 0 1.420 1.420 1.430 1.410 1.430 204,257 290,426 1.4219 1.081 1.081 1.088 1.073 1.088 268,399 1.0821 0.00%
2014-03-17 0 1.420 1.410 1.420 1.420 1.430 106,000 150,560 1.4204 1.081 1.073 1.081 1.081 1.088 139,287 1.0809 -1.39%
2014-03-14 0 1.440 1.400 1.440 1.390 1.440 757,131 1,071,683 1.4155 1.096 1.065 1.096 1.058 1.096 994,890 1.0772 -0.69%
2014-03-13 0 1.450 1.410 1.440 1.410 1.450 602,582 857,627 1.4233 1.103 1.073 1.096 1.073 1.103 791,808 1.0831 0.69%
2014-03-12 0 1.440 1.420 1.440 1.400 1.470 1,036,000 1,485,940 1.4343 1.096 1.081 1.096 1.065 1.119 1,361,331 1.0915 -2.04%
2014-03-11 0 1.470 1.450 1.480 1.450 1.480 60,000 87,640 1.4607 1.119 1.103 1.126 1.103 1.126 78,842 1.1116 -1.34%
2014-03-10 0 1.490 1.470 1.490 1.480 1.520 210,000 315,320 1.5015 1.134 1.119 1.134 1.126 1.157 275,945 1.1427 0.00%
2014-03-07 0 1.490 1.460 1.490 1.450 1.490 374,771 553,276 1.4763 1.134 1.111 1.134 1.103 1.134 492,459 1.1235 -0.67%
2014-03-06 0 1.500 1.440 1.500 1.440 1.500 212,070 314,824 1.4845 1.142 1.096 1.142 1.096 1.142 278,665 1.1298 1.35%
2014-03-05 0 1.480 1.480 1.490 1.410 1.480 681,922 989,312 1.4508 1.126 1.126 1.134 1.073 1.126 896,063 1.1041 0.00%
2014-03-04 0 1.480 1.460 1.480 1.440 1.490 657,630 966,294 1.4694 1.126 1.111 1.126 1.096 1.134 864,143 1.1182 -1.33%
2014-03-03 0 1.500 1.480 1.500 1.490 1.510 694,000 1,038,620 1.4966 1.142 1.126 1.142 1.134 1.149 911,934 1.1389 -1.96%
2014-02-28 0 1.530 1.520 1.530 1.440 1.530 1,502,297 2,263,581 1.5067 1.164 1.157 1.164 1.096 1.164 1,974,057 1.1467 4.79%
2014-02-27 0 1.460 1.450 1.460 1.450 1.480 299,230 436,650 1.4592 1.111 1.103 1.111 1.103 1.126 393,196 1.1105 -2.01%
2014-02-26 0 1.490 1.490 1.500 1.440 1.490 576,000 849,060 1.4741 1.134 1.134 1.142 1.096 1.134 756,879 1.1218 -1.32%
2014-02-25 0 1.510 1.510 1.520 1.480 1.520 407,382 610,897 1.4996 1.149 1.149 1.157 1.126 1.157 535,310 1.1412 0.00%
2014-02-24 0 1.510 1.500 1.510 1.500 1.530 230,180 347,841 1.5112 1.149 1.142 1.149 1.142 1.164 302,462 1.1500 -1.31%
2014-02-21 0 1.530 1.510 1.530 1.510 1.530 2,742,718 4,193,396 1.5289 1.164 1.149 1.164 1.149 1.164 3,604,002 1.1635 0.00%
2014-02-20 0 1.530 1.510 1.530 1.510 1.530 648,840 987,183 1.5215 1.164 1.149 1.164 1.149 1.164 852,593 1.1579 0.00%
2014-02-19 0 1.530 1.520 1.530 1.510 1.530 280,000 425,200 1.5186 1.164 1.157 1.164 1.149 1.164 367,927 1.1557 0.66%
2014-02-18 0 1.520 1.500 1.530 1.480 1.530 1,541,854 2,322,486 1.5063 1.157 1.142 1.164 1.126 1.164 2,026,036 1.1463 -1.30%
2014-02-17 0 1.540 1.510 1.530 1.510 1.550 1,588,000 2,425,260 1.5272 1.172 1.149 1.164 1.149 1.180 2,086,673 1.1623 -0.65%
2014-02-14 0 1.550 1.540 1.560 1.540 1.550 653,090 1,011,015 1.5480 1.180 1.172 1.187 1.172 1.180 858,177 1.1781 0.00%
2014-02-13 0 1.550 1.540 1.550 1.540 1.570 1,212,000 1,880,360 1.5515 1.180 1.172 1.180 1.172 1.195 1,592,599 1.1807 0.65%
2014-02-12 0 1.540 1.530 1.550 1.500 1.540 2,048,907 3,118,074 1.5218 1.172 1.164 1.180 1.142 1.172 2,692,317 1.1581 3.36%
2014-02-11 0 1.490 1.470 1.490 1.460 1.530 2,108,186 3,163,341 1.5005 1.134 1.119 1.134 1.111 1.164 2,770,211 1.1419 -1.32%
2014-02-10 0 1.510 1.500 1.510 1.450 1.510 970,847 1,444,991 1.4884 1.149 1.142 1.149 1.103 1.149 1,275,718 1.1327 2.72%
2014-02-07 0 1.470 1.450 1.470 1.450 1.470 395,961 580,831 1.4669 1.119 1.103 1.119 1.103 1.119 520,303 1.1163 -0.68%
2014-02-06 0 1.480 1.470 1.480 1.460 1.490 650,786 964,523 1.4821 1.126 1.119 1.126 1.111 1.134 855,150 1.1279 -0.67%
2014-02-05 0 1.490 1.460 1.490 1.430 1.490 1,186,257 1,736,172 1.4636 1.134 1.111 1.134 1.088 1.134 1,558,772 1.1138 0.00%
2014-02-04 0 1.490 1.480 1.500 1.440 1.500 2,555,155 3,774,935 1.4774 1.134 1.126 1.142 1.096 1.142 3,357,540 1.1243 -0.67%
2014-01-30 0 1.500 1.480 1.510 1.370 1.510 4,301,888 6,209,623 1.4435 1.142 1.126 1.149 1.043 1.149 5,652,792 1.0985 8.70%
2014-01-29 0 1.380 1.360 1.390 1.370 1.400 1,329,218 1,839,044 1.3836 1.050 1.035 1.058 1.043 1.065 1,746,627 1.0529 0.00%
2014-01-28 0 1.380 1.370 1.380 1.350 1.380 1,742,608 2,383,399 1.3677 1.050 1.043 1.050 1.027 1.050 2,289,832 1.0409 0.73%
2014-01-27 0 1.370 1.370 1.380 1.310 1.380 3,046,670 4,153,737 1.3634 1.043 1.043 1.050 0.997 1.050 4,003,403 1.0376 0.00%
2014-01-24 0 1.370 1.370 1.380 1.310 1.400 3,099,813 4,218,364 1.3608 1.043 1.043 1.050 0.997 1.065 4,073,234 1.0356 3.01%
2014-01-23 0 1.330 1.330 1.340 1.300 1.340 2,608,454 3,454,112 1.3242 1.012 1.012 1.020 0.989 1.020 3,427,576 1.0077 0.76%
2014-01-22 0 1.320 1.320 1.330 1.290 1.320 1,688,545 2,216,506 1.3127 1.005 1.005 1.012 0.982 1.005 2,218,792 0.9990 0.00%
2014-01-21 0 1.320 1.320 1.330 1.280 1.330 2,080,000 2,726,760 1.3109 1.005 1.005 1.012 0.974 1.012 2,733,174 0.9977 0.76%
2014-01-20 0 1.310 1.280 1.310 1.290 1.310 654,000 850,900 1.3011 0.997 0.974 0.997 0.982 0.997 859,373 0.9901 1.55%
2014-01-17 0 1.290 1.290 1.300 1.270 1.290 1,716,000 2,206,920 1.2861 0.982 0.982 0.989 0.966 0.982 2,254,868 0.9787 0.00%
2014-01-16 0 1.290 1.290 1.300 1.230 1.290 1,450,962 1,836,531 1.2657 0.982 0.982 0.989 0.936 0.982 1,906,602 0.9632 1.57%
2014-01-15 0 1.270 1.230 1.270 1.240 1.270 564,579 709,246 1.2562 0.966 0.936 0.966 0.944 0.966 741,871 0.9560 0.00%
2014-01-14 0 1.270 1.270 1.280 1.240 1.270 976,000 1,224,360 1.2545 0.966 0.966 0.974 0.944 0.966 1,282,489 0.9547 2.42%
2014-01-13 0 1.240 1.240 1.250 1.220 1.250 798,365 987,758 1.2372 0.944 0.944 0.951 0.928 0.951 1,049,072 0.9416 0.00%
2014-01-10 0 1.240 1.240 1.250 1.240 1.270 850,000 1,061,620 1.2490 0.944 0.944 0.951 0.944 0.966 1,116,922 0.9505 0.00%
2014-01-09 0 1.240 1.240 1.260 1.240 1.290 1,317,685 1,655,822 1.2566 0.944 0.944 0.959 0.944 0.982 1,731,472 0.9563 -3.88%
2014-01-08 0 1.290 1.280 1.290 1.290 1.310 332,000 430,480 1.2966 0.982 0.974 0.982 0.982 0.997 436,257 0.9868 -0.77%
2014-01-07 0 1.300 1.280 1.300 1.280 1.310 756,000 983,400 1.3008 0.989 0.974 0.989 0.974 0.997 993,404 0.9899 0.00%
2014-01-06 0 1.300 1.280 1.300 1.270 1.300 664,000 855,780 1.2888 0.989 0.974 0.989 0.966 0.989 872,513 0.9808 0.00%
2014-01-03 0 1.300 1.290 1.310 1.290 1.320 664,000 863,280 1.3001 0.989 0.982 0.997 0.982 1.005 872,513 0.9894 -2.26%
2014-01-02 0 1.330 1.320 1.330 1.280 1.350 1,384,401 1,823,913 1.3175 1.012 1.005 1.012 0.974 1.027 1,819,139 1.0026 -1.48%
2013-12-31 0 1.350 1.330 1.350 1.330 1.360 2,916,000 3,925,760 1.3463 1.027 1.012 1.027 1.012 1.035 3,831,699 1.0245 2.27%
2013-12-30 0 1.320 1.310 1.330 1.300 1.360 5,748,000 7,602,700 1.3227 1.005 0.997 1.012 0.989 1.035 7,553,021 1.0066 3.13%
2013-12-27 0 1.280 1.260 1.280 1.250 1.290 1,060,000 1,340,460 1.2646 0.974 0.959 0.974 0.951 0.982 1,392,867 0.9624 0.00%
2013-12-24 0 1.280 1.270 1.280 1.240 1.290 1,739,245 2,209,818 1.2706 0.974 0.966 0.974 0.944 0.982 2,285,413 0.9669 4.07%
2013-12-23 0 1.230 1.230 1.240 1.210 1.250 1,390,000 1,716,980 1.2352 0.936 0.936 0.944 0.921 0.951 1,826,496 0.9400 1.65%
2013-12-20 0 1.210 1.210 1.230 1.210 1.240 1,499,854 1,832,946 1.2221 0.921 0.921 0.936 0.921 0.944 1,970,847 0.9300 -1.63%
2013-12-19 0 1.230 1.200 1.230 1.200 1.230 1,492,250 1,819,092 1.2190 0.936 0.913 0.936 0.913 0.936 1,960,855 0.9277 0.00%
2013-12-18 0 1.230 1.200 1.230 1.200 1.230 531,415 644,867 1.2135 0.936 0.913 0.936 0.913 0.936 698,293 0.9235 2.50%
2013-12-17 0 1.200 1.190 1.200 1.190 1.220 489,827 587,839 1.2001 0.913 0.906 0.913 0.906 0.928 643,645 0.9133 0.00%
2013-12-16 0 1.200 1.190 1.200 1.190 1.210 769,090 921,693 1.1984 0.913 0.906 0.913 0.906 0.921 1,010,604 0.9120 0.00%
2013-12-13 0 1.200 1.190 1.200 1.180 1.220 712,000 858,420 1.2056 0.913 0.906 0.913 0.898 0.928 935,586 0.9175 -0.83%
2013-12-12 0 1.210 1.190 1.210 1.190 1.220 444,000 534,740 1.2044 0.921 0.906 0.921 0.906 0.928 583,427 0.9165 0.83%
2013-12-11 0 1.200 1.190 1.200 1.200 1.230 1,518,618 1,834,904 1.2083 0.913 0.906 0.913 0.913 0.936 1,995,503 0.9195 -2.44%
2013-12-10 0 1.230 1.210 1.230 1.190 1.230 799,453 969,800 1.2131 0.936 0.921 0.936 0.906 0.936 1,050,502 0.9232 4.24%
2013-12-09 0 1.180 1.180 1.190 1.180 1.200 58,000 68,940 1.1886 0.898 0.898 0.906 0.898 0.913 76,214 0.9046 -0.84%
2013-12-06 0 1.190 1.180 1.200 1.190 1.200 158,000 189,120 1.1970 0.906 0.898 0.913 0.906 0.913 207,616 0.9109 0.00%
2013-12-05 0 1.190 1.190 1.200 1.180 1.190 88,000 104,420 1.1866 0.906 0.906 0.913 0.898 0.906 115,634 0.9030 -0.83%
2013-12-04 0 1.200 1.190 1.210 1.180 1.210 419,036 499,405 1.1918 0.913 0.906 0.921 0.898 0.921 550,624 0.9070 1.69%
2013-12-03 0 1.180 1.180 1.200 1.180 1.190 216,000 256,880 1.1893 0.898 0.898 0.913 0.898 0.906 283,830 0.9051 -2.48%
2013-12-02 0 1.210 1.190 1.210 1.190 1.210 690,000 829,980 1.2029 0.921 0.906 0.921 0.906 0.921 906,678 0.9154 -0.82%
2013-11-29 0 1.220 1.190 1.220 1.180 1.230 1,280,000 1,541,120 1.2040 0.928 0.906 0.928 0.898 0.936 1,681,953 0.9163 0.83%
2013-11-28 0 1.210 1.200 1.220 1.180 1.210 271,888 327,091 1.2030 0.921 0.913 0.928 0.898 0.921 357,268 0.9155 1.68%
2013-11-27 0 1.190 1.190 1.200 1.180 1.190 184,290 217,562 1.1805 0.906 0.906 0.913 0.898 0.906 242,162 0.8984 0.00%
2013-11-26 0 1.190 1.190 1.200 1.180 1.190 446,000 528,000 1.1839 0.906 0.906 0.913 0.898 0.906 586,056 0.9009 0.00%
2013-11-25 0 1.190 1.180 1.190 1.180 1.220 306,000 361,900 1.1827 0.906 0.898 0.906 0.898 0.928 402,092 0.9000 -1.65%
2013-11-22 0 1.210 1.180 1.210 1.180 1.210 717,204 855,798 1.1932 0.921 0.898 0.921 0.898 0.921 942,425 0.9081 0.83%
2013-11-21 0 1.200 1.190 1.200 1.180 1.200 182,545 217,223 1.1900 0.913 0.906 0.913 0.898 0.913 239,869 0.9056 1.69%
2013-11-20 0 1.180 1.180 1.190 1.180 1.200 338,003 402,543 1.1909 0.898 0.898 0.906 0.898 0.913 444,145 0.9063 -0.84%
2013-11-19 0 1.190 1.190 1.200 1.190 1.210 488,000 585,100 1.1990 0.906 0.906 0.913 0.906 0.921 641,245 0.9124 -0.83%
2013-11-18 0 1.200 1.200 1.210 1.200 1.230 1,028,000 1,235,140 1.2015 0.913 0.913 0.921 0.913 0.936 1,350,819 0.9144 0.00%
2013-11-15 0 1.200 1.200 1.210 1.200 1.210 148,000 178,360 1.2051 0.913 0.913 0.921 0.913 0.921 194,476 0.9171 0.00%
2013-11-14 0 1.200 1.190 1.200 1.190 1.200 258,000 309,000 1.1977 0.913 0.906 0.913 0.906 0.913 339,019 0.9115 0.84%
2013-11-13 0 1.190 1.170 1.200 1.180 1.210 297,090 352,131 1.1853 0.906 0.890 0.913 0.898 0.921 390,384 0.9020 -0.83%
2013-11-12 0 1.200 1.180 1.200 1.180 1.210 196,000 235,140 1.1997 0.913 0.898 0.913 0.898 0.921 257,549 0.9130 0.00%
2013-11-11 0 1.200 1.190 1.200 1.180 1.210 444,000 529,700 1.1930 0.913 0.906 0.913 0.898 0.921 583,427 0.9079 0.00%
2013-11-08 0 1.200 1.170 1.190 1.170 1.210 373,000 444,860 1.1927 0.913 0.890 0.906 0.890 0.921 490,132 0.9076 1.69%
2013-11-07 0 1.180 1.170 1.190 1.160 1.200 1,048,000 1,236,220 1.1796 0.898 0.890 0.906 0.883 0.913 1,377,099 0.8977 -1.67%
2013-11-06 0 1.200 1.200 1.210 1.190 1.240 424,000 508,880 1.2002 0.913 0.913 0.921 0.906 0.944 557,147 0.9134 0.00%
2013-11-05 0 1.200 1.190 1.210 1.180 1.260 20,910,031 24,760,215 1.1841 0.913 0.906 0.921 0.898 0.959 27,476,322 0.9011 0.00%
2013-11-04 0 1.200 1.190 1.200 1.190 1.250 1,396,500 1,689,251 1.2096 0.913 0.906 0.913 0.906 0.951 1,835,037 0.9206 -3.23%
2013-11-01 0 1.240 1.230 1.240 1.220 1.250 692,472 854,401 1.2338 0.944 0.936 0.944 0.928 0.951 909,926 0.9390 -3.12%
2013-10-31 0 1.280 1.250 1.260 1.160 1.310 2,944,390 3,664,418 1.2445 0.974 0.951 0.959 0.883 0.997 3,869,005 0.9471 8.47%
2013-10-30 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2013-10-29 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2013-10-28 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2013-10-25 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2013-10-24 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2013-10-23 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2013-10-22 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2013-10-21 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2013-10-18 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2013-10-17 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2013-10-16 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2013-10-15 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2013-10-11 0 1.180 1.180 1.190 1.170 1.190 246,000 289,800 1.1780 0.898 0.898 0.906 0.890 0.906 323,250 0.8965 0.00%
2013-10-10 0 1.180 1.180 1.190 1.170 1.190 611,832 717,708 1.1730 0.898 0.898 0.906 0.890 0.906 803,963 0.8927 -0.84%
2013-10-09 0 1.190 1.190 1.200 1.180 1.220 515,927 617,554 1.1970 0.906 0.906 0.913 0.898 0.928 677,941 0.9109 -2.46%
2013-10-08 0 1.220 1.210 1.220 1.200 1.220 737,680 897,862 1.2171 0.928 0.921 0.928 0.913 0.928 969,331 0.9263 0.83%
2013-10-07 0 1.210 1.200 1.210 1.200 1.250 946,000 1,163,060 1.2295 0.921 0.913 0.921 0.913 0.951 1,243,068 0.9356 -0.82%
2013-10-04 0 1.220 1.200 1.230 1.200 1.230 530,000 644,380 1.2158 0.928 0.913 0.936 0.913 0.936 696,434 0.9253 -1.61%
2013-10-03 0 1.240 1.220 1.240 1.220 1.260 1,390,000 1,723,100 1.2396 0.944 0.928 0.944 0.928 0.959 1,826,496 0.9434 1.64%
2013-10-02 0 1.220 1.210 1.220 1.210 1.260 851,800 1,042,264 1.2236 0.928 0.921 0.928 0.921 0.959 1,119,287 0.9312 1.67%
2013-09-30 0 1.200 1.190 1.200 1.190 1.230 966,000 1,159,760 1.2006 0.913 0.906 0.913 0.906 0.936 1,269,349 0.9137 -1.64%
2013-09-27 0 1.220 1.200 1.220 1.180 1.250 2,024,000 2,447,840 1.2094 0.928 0.913 0.928 0.898 0.951 2,659,588 0.9204 -1.61%
2013-09-26 0 1.240 1.230 1.240 1.230 1.260 1,303,300 1,624,439 1.2464 0.944 0.936 0.944 0.936 0.959 1,712,570 0.9485 -2.36%
2013-09-25 0 1.270 1.260 1.280 1.250 1.280 788,110 997,493 1.2657 0.966 0.959 0.974 0.951 0.974 1,035,597 0.9632 -2.31%
2013-09-24 0 1.300 1.280 1.310 1.260 1.310 1,028,000 1,314,620 1.2788 0.989 0.974 0.997 0.959 0.997 1,350,819 0.9732 -1.52%
2013-09-23 0 1.320 1.300 1.310 1.300 1.350 914,000 1,210,540 1.3244 1.005 0.989 0.997 0.989 1.027 1,201,020 1.0079 -1.49%
2013-09-19 0 1.340 1.340 1.350 1.250 1.360 5,608,110 7,392,225 1.3181 1.020 1.020 1.027 0.951 1.035 7,369,202 1.0031 7.20%
2013-09-18 0 1.250 1.250 1.260 1.250 1.310 1,624,000 2,056,700 1.2664 0.951 0.951 0.959 0.951 0.997 2,133,978 0.9638 -4.58%
2013-09-17 0 1.310 1.300 1.310 1.150 1.310 8,337,906 10,665,001 1.2791 0.997 0.989 0.997 0.875 0.997 10,956,224 0.9734 13.91%
2013-09-16 0 1.150 1.140 1.160 1.120 1.160 804,000 914,780 1.1378 0.875 0.868 0.883 0.852 0.883 1,056,477 0.8659 3.60%
2013-09-13 0 1.110 1.110 1.120 1.110 1.120 308,000 343,700 1.1159 0.845 0.845 0.852 0.845 0.852 404,720 0.8492 0.00%
2013-09-12 0 1.110 1.110 1.130 1.110 1.130 600,000 672,080 1.1201 0.845 0.845 0.860 0.845 0.860 788,416 0.8524 0.91%
2013-09-11 0 1.100 1.100 1.120 1.100 1.130 683,664 760,847 1.1129 0.837 0.837 0.852 0.837 0.860 898,352 0.8469 -2.65%
2013-09-10 0 1.130 1.120 1.130 1.100 1.140 1,592,981 1,782,269 1.1188 0.860 0.852 0.860 0.837 0.868 2,093,218 0.8514 0.89%
2013-09-09 0 1.120 1.110 1.120 1.090 1.120 7,949,781 8,413,810 1.0584 0.852 0.845 0.852 0.830 0.852 10,446,218 0.8054 2.75%
2013-09-06 0 1.090 1.090 1.100 1.090 1.110 710,000 781,420 1.1006 0.830 0.830 0.837 0.830 0.845 932,958 0.8376 -2.68%
2013-09-05 0 1.120 1.110 1.120 1.050 1.120 2,432,000 2,652,920 1.0908 0.852 0.845 0.852 0.799 0.852 3,195,711 0.8302 6.67%
2013-09-04 0 1.050 1.050 1.060 1.030 1.060 3,436,000 3,595,980 1.0466 0.799 0.799 0.807 0.784 0.807 4,514,993 0.7965 0.96%
2013-09-03 0 1.040 1.040 1.060 1.030 1.070 2,638,000 2,786,020 1.0561 0.791 0.791 0.807 0.784 0.814 3,466,400 0.8037 -0.95%
2013-09-02 0 1.050 1.040 1.050 1.040 1.080 868,000 915,840 1.0551 0.799 0.791 0.799 0.791 0.822 1,140,574 0.8030 -2.78%
2013-08-30 0 1.080 1.070 1.090 1.050 1.080 1,011,309 1,071,735 1.0598 0.822 0.814 0.830 0.799 0.822 1,328,886 0.8065 2.86%
2013-08-29 0 1.050 1.050 1.060 1.050 1.060 254,000 267,620 1.0536 0.799 0.799 0.807 0.799 0.807 333,763 0.8018 -0.94%
2013-08-28 0 1.060 1.060 1.070 1.050 1.070 95,657 101,306 1.0591 0.807 0.807 0.814 0.799 0.814 125,696 0.8060 0.00%
2013-08-27 0 1.060 1.060 1.080 1.060 1.080 213,927 228,604 1.0686 0.807 0.807 0.822 0.807 0.822 281,106 0.8132 -1.85%
2013-08-26 0 1.080 1.070 1.080 1.050 1.080 150,000 161,380 1.0759 0.822 0.814 0.822 0.799 0.822 197,104 0.8188 1.89%
2013-08-23 0 1.060 1.060 1.070 1.060 1.080 242,000 258,460 1.0680 0.807 0.807 0.814 0.807 0.822 317,994 0.8128 0.00%
2013-08-22 0 1.060 1.060 1.080 1.060 1.080 384,000 407,780 1.0619 0.807 0.807 0.822 0.807 0.822 504,586 0.8081 0.00%
2013-08-21 0 1.060 1.060 1.080 1.050 1.070 414,000 439,960 1.0627 0.807 0.807 0.822 0.799 0.814 544,007 0.8087 0.00%
2013-08-20 0 1.060 1.060 1.080 1.060 1.070 174,000 185,500 1.0661 0.807 0.807 0.822 0.807 0.814 228,641 0.8113 -1.85%
2013-08-19 0 1.080 1.080 1.090 1.070 1.100 1,042,000 1,128,680 1.0832 0.822 0.822 0.830 0.814 0.837 1,369,215 0.8243 0.93%
2013-08-16 0 1.070 1.060 1.070 1.050 1.080 978,000 1,043,540 1.0670 0.814 0.807 0.814 0.799 0.822 1,285,117 0.8120 0.00%
2013-08-15 0 1.070 1.060 1.080 1.060 1.100 1,780,000 1,914,520 1.0756 0.814 0.807 0.822 0.807 0.837 2,338,966 0.8185 -1.83%
2013-08-13 0 1.090 1.080 1.090 1.070 1.100 1,790,000 1,951,440 1.0902 0.830 0.822 0.830 0.814 0.837 2,352,106 0.8297 1.87%
2013-08-12 0 1.070 1.070 1.080 1.060 1.090 1,488,000 1,604,100 1.0780 0.814 0.814 0.822 0.807 0.830 1,955,271 0.8204 -0.93%
2013-08-09 0 1.080 1.080 1.090 1.080 1.110 1,116,000 1,209,660 1.0839 0.822 0.822 0.830 0.822 0.845 1,466,453 0.8249 -1.82%
2013-08-08 0 1.100 1.100 1.110 1.100 1.170 4,076,000 4,545,540 1.1152 0.837 0.837 0.845 0.837 0.890 5,355,969 0.8487 0.92%
2013-08-07 0 1.090 1.070 1.100 1.070 1.100 1,275,163 1,389,886 1.0900 0.830 0.814 0.837 0.814 0.837 1,675,597 0.8295 1.87%
2013-08-06 0 1.070 1.070 1.090 1.070 1.100 72,000 78,040 1.0839 0.814 0.814 0.830 0.814 0.837 94,610 0.8249 -1.83%
2013-08-05 0 1.090 1.090 1.100 1.090 1.100 28,844 31,614 1.0960 0.830 0.830 0.837 0.830 0.837 37,902 0.8341 0.00%
2013-08-02 0 1.090 1.090 1.100 1.080 1.110 110,000 120,880 1.0989 0.830 0.830 0.837 0.822 0.845 144,543 0.8363 0.93%
2013-08-01 0 1.080 1.080 1.100 1.080 1.100 66,000 72,440 1.0976 0.822 0.822 0.837 0.822 0.837 86,726 0.8353 -1.82%
2013-07-31 0 1.100 1.080 1.100 1.070 1.100 208,000 227,280 1.0927 0.837 0.822 0.837 0.814 0.837 273,317 0.8316 1.85%
2013-07-30 0 1.080 1.070 1.100 1.070 1.090 120,000 129,720 1.0810 0.822 0.814 0.837 0.814 0.830 157,683 0.8227 0.00%
2013-07-29 0 1.080 1.080 1.110 1.080 1.090 110,000 119,800 1.0891 0.822 0.822 0.845 0.822 0.830 144,543 0.8288 -0.92%
2013-07-26 0 1.090 1.090 1.100 1.090 1.100 386,000 424,200 1.0990 0.830 0.830 0.837 0.830 0.837 507,214 0.8363 -0.91%
2013-07-25 0 1.100 1.090 1.100 1.100 1.100 374,000 411,400 1.1000 0.837 0.830 0.837 0.837 0.837 491,446 0.8371 -0.90%
2013-07-24 0 1.110 1.090 1.110 1.080 1.120 127,880 141,772 1.1086 0.845 0.830 0.845 0.822 0.852 168,038 0.8437 0.00%
2013-07-23 0 1.110 1.110 1.120 1.070 1.110 98,000 107,660 1.0986 0.845 0.845 0.852 0.814 0.845 128,775 0.8360 0.91%
2013-07-22 0 1.100 1.070 1.100 1.070 1.100 8,000 8,680 1.0850 0.837 0.814 0.837 0.814 0.837 10,512 0.8257 1.85%
2013-07-19 0 1.080 1.080 1.100 1.070 1.080 208,946 224,123 1.0726 0.822 0.822 0.837 0.814 0.822 274,560 0.8163 -0.92%
2013-07-18 0 1.090 1.090 1.110 1.070 1.100 314,905 340,310 1.0807 0.830 0.830 0.845 0.814 0.837 413,793 0.8224 0.93%
2013-07-17 0 1.080 1.080 1.090 1.080 1.100 392,000 425,840 1.0863 0.822 0.822 0.830 0.822 0.837 515,098 0.8267 -0.92%
2013-07-16 0 1.090 1.090 1.100 1.090 1.120 508,519 559,910 1.1011 0.830 0.830 0.837 0.830 0.852 668,207 0.8379 -0.91%
2013-07-15 0 1.100 1.090 1.100 1.090 1.120 2,808,000 3,089,600 1.1003 0.837 0.830 0.837 0.830 0.852 3,689,785 0.8373 -4.35%
2013-07-12 0 1.150 1.130 1.150 1.130 1.160 238,000 269,800 1.1336 0.875 0.860 0.875 0.860 0.883 312,738 0.8627 -0.86%
2013-07-11 0 1.160 1.160 1.170 1.120 1.160 118,000 135,200 1.1458 0.883 0.883 0.890 0.852 0.883 155,055 0.8719 4.50%
2013-07-10 0 1.110 1.090 1.110 1.090 1.120 29,700 32,782 1.1038 0.845 0.830 0.845 0.830 0.852 39,027 0.8400 0.91%
2013-07-09 0 1.100 1.090 1.100 1.080 1.100 46,256 50,411 1.0898 0.837 0.830 0.837 0.822 0.837 60,782 0.8294 0.00%
2013-07-08 0 1.100 1.090 1.110 1.080 1.140 552,000 605,720 1.0973 0.837 0.830 0.845 0.822 0.868 725,342 0.8351 -2.65%
2013-07-05 0 1.130 1.130 1.150 1.130 1.130 8,336 9,406 1.1284 0.860 0.860 0.875 0.860 0.860 10,954 0.8587 -1.74%
2013-07-04 0 1.150 1.120 1.150 - - 0 0 - 0.875 0.852 0.875 - - 0 - 0.00%
2013-07-03 0 1.150 1.110 1.150 1.110 1.160 250,756 284,502 1.1346 0.875 0.845 0.875 0.845 0.883 329,500 0.8634 0.00%
2013-07-02 0 1.150 1.120 1.150 1.140 1.180 130,000 149,740 1.1518 0.875 0.852 0.875 0.868 0.898 170,823 0.8766 -1.71%
2013-06-28 0 1.170 1.170 1.180 1.070 1.180 1,250,000 1,423,220 1.1386 0.890 0.890 0.898 0.814 0.898 1,642,532 0.8665 6.36%
2013-06-27 0 1.100 1.070 1.110 1.070 1.100 462,000 504,140 1.0912 0.837 0.814 0.845 0.814 0.837 607,080 0.8304 1.85%
2013-06-26 0 1.080 1.060 1.080 1.050 1.090 734,000 783,800 1.0678 0.822 0.807 0.822 0.799 0.830 964,495 0.8127 -0.92%
2013-06-25 0 1.090 1.040 1.090 1.010 1.090 612,280 651,144 1.0635 0.830 0.791 0.830 0.769 0.830 804,552 0.8093 -0.91%
2013-06-24 0 1.100 1.070 1.100 1.070 1.100 360,000 389,980 1.0833 0.837 0.814 0.837 0.814 0.837 473,049 0.8244 -1.79%
2013-06-21 0 1.120 1.090 1.130 1.090 1.140 838,000 930,380 1.1102 0.852 0.830 0.860 0.830 0.868 1,101,154 0.8449 -2.61%
2013-06-20 0 1.150 1.130 1.160 1.150 1.150 12,000 13,800 1.1500 0.875 0.860 0.883 0.875 0.875 15,768 0.8752 0.00%
2013-06-19 0 1.150 1.130 1.180 1.150 1.150 10,000 11,500 1.1500 0.875 0.860 0.898 0.875 0.875 13,140 0.8752 -1.71%
2013-06-18 0 1.170 1.140 1.170 1.170 1.170 24,410 28,559 1.1700 0.890 0.868 0.890 0.890 0.890 32,075 0.8904 0.86%
2013-06-17 0 1.160 1.140 1.160 1.140 1.160 24,000 27,460 1.1442 0.883 0.868 0.883 0.868 0.883 31,537 0.8707 1.75%
2013-06-14 0 1.170 1.160 1.170 1.160 1.180 165,076 191,935 1.1627 0.868 0.860 0.868 0.860 0.875 222,622 0.8622 0.86%
2013-06-13 0 1.160 1.130 1.160 - - 0 0 - 0.860 0.838 0.860 - - 0 - -1.69%
2013-06-11 0 1.180 1.160 1.180 1.150 1.200 447,982 522,240 1.1658 0.875 0.860 0.875 0.853 0.890 604,151 0.8644 0.00%
2013-06-10 0 1.180 1.170 1.190 1.180 1.200 210,000 248,000 1.1810 0.875 0.868 0.882 0.875 0.890 283,207 0.8757 -0.84%
2013-06-07 0 1.190 1.180 1.190 1.180 1.190 34,000 40,140 1.1806 0.882 0.875 0.882 0.875 0.882 45,853 0.8754 -0.83%
2013-06-06 0 1.200 1.180 1.200 1.180 1.200 121,320 143,884 1.1860 0.890 0.875 0.890 0.875 0.890 163,613 0.8794 -0.83%
2013-06-05 0 1.210 1.200 1.210 1.190 1.210 422,416 506,702 1.1995 0.897 0.890 0.897 0.882 0.897 569,673 0.8895 0.00%
2013-06-04 0 1.210 1.200 1.210 1.190 1.220 376,000 452,900 1.2045 0.897 0.890 0.897 0.882 0.905 507,076 0.8932 -0.82%
2013-06-03 0 1.220 1.210 1.220 1.210 1.220 270,326 329,104 1.2174 0.905 0.897 0.905 0.897 0.905 364,563 0.9027 -0.81%
2013-05-31 0 1.230 1.220 1.230 1.220 1.240 295,964 362,830 1.2259 0.912 0.905 0.912 0.905 0.919 399,139 0.9090 0.00%
2013-05-30 0 1.230 1.220 1.230 1.230 1.240 208,000 255,880 1.2302 0.912 0.905 0.912 0.912 0.919 280,510 0.9122 0.00%
2013-05-29 0 1.230 1.220 1.230 1.230 1.240 65,090 80,095 1.2305 0.912 0.905 0.912 0.912 0.919 87,781 0.9124 -0.81%
2013-05-28 0 1.240 1.230 1.240 1.220 1.240 81,800 100,524 1.2289 0.919 0.912 0.919 0.905 0.919 110,316 0.9112 0.81%
2013-05-27 0 1.230 1.220 1.240 1.220 1.230 57,927 71,113 1.2276 0.912 0.905 0.919 0.905 0.912 78,121 0.9103 -0.81%
2013-05-24 0 1.240 1.220 1.240 1.210 1.240 534,000 647,500 1.2125 0.919 0.905 0.919 0.897 0.919 720,155 0.8991 1.64%
2013-05-23 0 1.220 1.210 1.230 1.210 1.230 778,000 945,700 1.2156 0.905 0.897 0.912 0.897 0.912 1,049,215 0.9013 -1.61%
2013-05-22 0 1.240 1.230 1.240 1.240 1.270 180,000 224,620 1.2479 0.919 0.912 0.919 0.919 0.942 242,749 0.9253 -1.59%
2013-05-21 0 1.260 1.250 1.260 1.250 1.280 472,000 596,140 1.2630 0.934 0.927 0.934 0.927 0.949 636,542 0.9365 -1.56%
2013-05-20 0 1.280 1.270 1.280 1.270 1.310 362,000 465,400 1.2856 0.949 0.942 0.949 0.942 0.971 488,195 0.9533 -0.78%
2013-05-16 0 1.290 1.280 1.290 1.280 1.290 46,545 59,781 1.2844 0.957 0.949 0.957 0.949 0.957 62,771 0.9524 -0.77%
2013-05-15 0 1.300 1.290 1.300 1.270 1.300 302,000 387,040 1.2816 0.964 0.957 0.964 0.942 0.964 407,279 0.9503 0.78%
2013-05-14 0 1.290 1.280 1.290 1.260 1.290 502,652 642,515 1.2783 0.957 0.949 0.957 0.934 0.957 677,879 0.9478 -0.77%
2013-05-13 0 1.300 1.280 1.300 1.270 1.320 305,000 394,370 1.2930 0.964 0.949 0.964 0.942 0.979 411,325 0.9588 -1.52%
2013-05-10 0 1.320 1.300 1.320 1.300 1.330 788,000 1,038,680 1.3181 0.979 0.964 0.979 0.964 0.986 1,062,701 0.9774 1.54%
2013-05-09 0 1.300 1.300 1.310 1.280 1.350 3,154,832 4,126,426 1.3080 0.964 0.964 0.971 0.949 1.001 4,254,624 0.9699 4.00%
2013-05-08 0 1.250 1.240 1.250 1.220 1.260 1,378,472 1,713,421 1.2430 0.927 0.919 0.927 0.905 0.934 1,859,015 0.9217 2.46%
2013-05-07 0 1.220 1.210 1.220 1.210 1.220 164,000 199,340 1.2155 0.905 0.897 0.905 0.897 0.905 221,171 0.9013 0.00%
2013-05-06 0 1.220 1.210 1.220 1.210 1.230 224,000 272,320 1.2157 0.905 0.897 0.905 0.897 0.912 302,088 0.9015 0.00%
2013-05-03 0 1.220 1.200 1.220 1.220 1.230 6,946 8,446 1.2160 0.905 0.890 0.905 0.905 0.912 9,367 0.9016 0.00%
2013-05-02 0 1.220 1.210 1.230 1.210 1.220 26,000 31,700 1.2192 0.905 0.897 0.912 0.897 0.905 35,064 0.9041 0.00%
2013-04-30 0 1.220 1.200 1.220 1.190 1.220 474,000 572,240 1.2073 0.905 0.890 0.905 0.882 0.905 639,239 0.8952 0.83%
2013-04-29 0 1.210 1.190 1.210 1.180 1.210 80,000 95,960 1.1995 0.897 0.882 0.897 0.875 0.897 107,888 0.8894 0.00%
2013-04-26 0 1.210 1.200 1.210 1.200 1.210 134,210 161,321 1.2020 0.897 0.890 0.897 0.890 0.897 180,996 0.8913 -0.82%
2013-04-25 0 1.220 1.200 1.220 1.200 1.220 262,000 314,760 1.2014 0.905 0.890 0.905 0.890 0.905 353,335 0.8908 0.83%
2013-04-24 0 1.210 1.210 1.230 1.200 1.210 14,777 17,721 1.1992 0.897 0.897 0.912 0.890 0.897 19,928 0.8892 -0.82%
2013-04-23 0 1.220 1.210 1.220 1.200 1.220 190,545 229,797 1.2060 0.905 0.897 0.905 0.890 0.905 256,970 0.8943 -0.81%
2013-04-22 0 1.230 1.210 1.230 1.210 1.230 132,000 160,900 1.2189 0.912 0.897 0.912 0.897 0.912 178,016 0.9039 0.82%
2013-04-19 0 1.220 1.200 1.220 1.200 1.220 212,000 256,200 1.2085 0.905 0.890 0.905 0.890 0.905 285,904 0.8961 1.67%
2013-04-18 0 1.200 1.180 1.200 1.180 1.210 379,760 451,984 1.1902 0.890 0.875 0.890 0.875 0.897 512,146 0.8825 0.00%
2013-04-17 0 1.200 1.200 1.210 1.190 1.220 2,038,000 2,455,020 1.2046 0.890 0.890 0.897 0.882 0.905 2,748,458 0.8932 -0.83%
2013-04-16 0 1.210 1.210 1.220 1.200 1.230 2,588,000 3,113,500 1.2031 0.897 0.897 0.905 0.890 0.912 3,490,191 0.8921 -2.42%
2013-04-15 0 1.240 1.230 1.240 1.230 1.250 858,000 1,058,680 1.2339 0.919 0.912 0.919 0.912 0.927 1,157,104 0.9149 -0.80%
2013-04-12 0 1.250 1.240 1.250 1.230 1.280 1,181,453 1,477,892 1.2509 0.927 0.919 0.927 0.912 0.949 1,593,314 0.9276 0.81%
2013-04-11 0 1.240 1.210 1.220 1.170 1.240 1,130,000 1,346,940 1.1920 0.919 0.897 0.905 0.868 0.919 1,523,924 0.8839 5.98%
2013-04-10 0 1.170 1.160 1.170 1.140 1.180 322,000 374,120 1.1619 0.868 0.860 0.868 0.845 0.875 434,251 0.8615 0.86%
2013-04-09 0 1.160 1.160 1.170 1.140 1.160 29,960 34,255 1.1434 0.860 0.860 0.868 0.845 0.860 40,404 0.8478 -0.85%
2013-04-08 0 1.170 1.140 1.170 1.130 1.180 330,000 380,720 1.1537 0.868 0.845 0.868 0.838 0.875 445,040 0.8555 -0.85%
2013-04-05 0 1.180 1.150 1.180 1.130 1.180 120,000 139,720 1.1643 0.875 0.853 0.875 0.838 0.875 161,833 0.8634 -0.84%
2013-04-03 0 1.190 1.180 1.200 1.160 1.200 561,942 665,629 1.1845 0.882 0.875 0.890 0.860 0.890 757,838 0.8783 0.00%
2013-04-02 0 1.190 1.180 1.190 1.140 1.230 240,335 288,548 1.2006 0.882 0.875 0.882 0.845 0.912 324,117 0.8903 -4.80%
2013-03-28 0 1.250 1.230 1.250 1.180 1.250 689,116 822,803 1.1940 0.927 0.912 0.927 0.875 0.927 929,346 0.8854 7.76%
2013-03-27 0 1.160 1.150 1.190 1.160 1.190 346,000 406,800 1.1757 0.860 0.853 0.882 0.860 0.882 466,618 0.8718 -0.85%
2013-03-26 0 1.170 1.160 1.180 1.160 1.170 56,392 65,711 1.1653 0.868 0.860 0.875 0.860 0.868 76,051 0.8640 -0.85%
2013-03-25 0 1.180 1.160 1.180 1.160 1.180 254,000 299,060 1.1774 0.875 0.860 0.875 0.860 0.875 342,546 0.8731 1.72%
2013-03-22 0 1.160 1.160 1.170 1.150 1.170 184,000 213,500 1.1603 0.860 0.860 0.868 0.853 0.868 248,143 0.8604 -1.69%
2013-03-21 0 1.180 1.150 1.180 1.150 1.180 152,000 178,160 1.1721 0.875 0.853 0.875 0.853 0.875 204,988 0.8691 0.00%
2013-03-20 0 1.180 1.170 1.180 1.140 1.180 306,000 354,880 1.1597 0.875 0.868 0.875 0.845 0.875 412,673 0.8600 1.72%
2013-03-19 0 1.160 1.140 1.160 1.120 1.160 144,000 163,240 1.1336 0.860 0.845 0.860 0.830 0.860 194,199 0.8406 3.57%
2013-03-18 0 1.120 1.120 1.130 1.120 1.130 682,000 769,220 1.1279 0.830 0.830 0.838 0.830 0.838 919,749 0.8363 -3.45%
2013-03-15 0 1.160 1.160 1.180 1.140 1.180 240,777 279,898 1.1625 0.860 0.860 0.875 0.845 0.875 324,713 0.8620 0.00%
2013-03-14 0 1.160 1.130 1.160 1.140 1.160 306,000 349,880 1.1434 0.860 0.838 0.860 0.845 0.860 412,673 0.8478 1.75%
2013-03-13 0 1.140 1.130 1.170 - - 0 0 - 0.845 0.838 0.868 - - 0 - 0.00%
2013-03-12 0 1.140 1.140 1.160 1.140 1.170 470,000 541,880 1.1529 0.845 0.845 0.860 0.845 0.868 633,845 0.8549 -3.39%
2013-03-11 0 1.180 1.170 1.180 1.110 1.260 2,519,568 2,937,324 1.1658 0.875 0.868 0.875 0.823 0.934 3,397,903 0.8645 -4.07%
2013-03-08 0 1.230 1.220 1.250 1.210 1.250 368,000 454,040 1.2338 0.912 0.905 0.927 0.897 0.927 496,287 0.9149 0.82%
2013-03-07 0 1.220 1.190 1.220 1.210 1.220 56,000 67,780 1.2104 0.905 0.882 0.905 0.897 0.905 75,522 0.8975 0.00%
2013-03-06 0 1.220 1.190 1.220 1.190 1.220 155,689 187,602 1.2050 0.905 0.882 0.905 0.882 0.905 209,963 0.8935 2.52%
2013-03-05 0 1.190 1.180 1.190 1.190 1.190 40,000 47,600 1.1900 0.882 0.875 0.882 0.882 0.882 53,944 0.8824 1.71%
2013-03-04 0 1.170 1.170 1.190 1.160 1.240 952,000 1,118,980 1.1754 0.868 0.868 0.882 0.860 0.919 1,283,872 0.8716 -3.31%
2013-03-01 0 1.210 1.200 1.240 1.200 1.200 10,000 12,000 1.2000 0.897 0.890 0.919 0.890 0.890 13,486 0.8898 -0.82%
2013-02-28 0 1.220 1.220 1.230 1.210 1.220 412,618 503,018 1.2191 0.905 0.905 0.912 0.897 0.905 556,459 0.9040 1.67%
2013-02-27 0 1.200 1.180 1.200 1.200 1.210 1,197,309 1,448,412 1.2097 0.890 0.875 0.890 0.890 0.897 1,614,698 0.8970 2.56%
2013-02-26 0 1.170 1.160 1.180 1.160 1.230 590,332 700,671 1.1869 0.868 0.860 0.875 0.860 0.912 796,125 0.8801 -5.65%
2013-02-25 0 1.240 1.230 1.240 1.210 1.250 233,888 285,768 1.2218 0.919 0.912 0.919 0.897 0.927 315,423 0.9060 0.81%
2013-02-22 0 1.230 1.230 1.240 1.200 1.230 132,000 159,900 1.2114 0.912 0.912 0.919 0.890 0.912 178,016 0.8982 0.00%
2013-02-21 0 1.230 1.230 1.240 1.220 1.230 136,000 167,180 1.2293 0.912 0.912 0.919 0.905 0.912 183,410 0.9115 0.00%
2013-02-20 0 1.230 1.230 1.250 1.230 1.240 157,339 193,926 1.2325 0.912 0.912 0.927 0.912 0.919 212,188 0.9139 0.00%
2013-02-19 0 1.230 1.230 1.250 1.230 1.300 1,317,707 1,651,503 1.2533 0.912 0.912 0.927 0.912 0.964 1,777,067 0.9293 -4.65%
2013-02-18 0 1.290 1.280 1.300 1.280 1.310 106,548 137,617 1.2916 0.957 0.949 0.964 0.949 0.971 143,691 0.9577 0.78%
2013-02-15 0 1.280 1.280 1.290 1.260 1.290 212,322 270,846 1.2756 0.949 0.949 0.957 0.934 0.957 286,339 0.9459 -0.78%
2013-02-14 0 1.290 1.270 1.300 1.290 1.310 122,000 158,780 1.3015 0.957 0.942 0.964 0.957 0.971 164,530 0.9651 0.78%
2013-02-08 0 1.280 1.280 1.290 1.270 1.290 90,000 115,340 1.2816 0.949 0.949 0.957 0.942 0.957 121,374 0.9503 1.59%
2013-02-07 0 1.260 1.260 1.270 1.260 1.270 30,472 38,585 1.2662 0.934 0.934 0.942 0.934 0.942 41,095 0.9389 -2.33%
2013-02-06 0 1.290 1.270 1.290 1.250 1.290 1,229,000 1,552,640 1.2633 0.957 0.942 0.957 0.927 0.957 1,657,436 0.9368 0.00%
2013-02-05 0 1.290 1.280 1.300 1.280 1.300 623,700 805,781 1.2919 0.957 0.949 0.964 0.949 0.964 841,125 0.9580 -1.53%
2013-02-04 0 1.310 1.310 1.320 1.310 1.360 439,351 581,530 1.3236 0.971 0.971 0.979 0.971 1.008 592,511 0.9815 -3.68%
2013-02-01 0 1.360 1.350 1.360 1.320 1.360 371,872 499,873 1.3442 1.008 1.001 1.008 0.979 1.008 501,509 0.9967 0.74%
2013-01-31 0 1.350 1.340 1.350 1.320 1.350 300,000 398,660 1.3289 1.001 0.994 1.001 0.979 1.001 404,582 0.9854 0.75%
2013-01-30 0 1.340 1.330 1.340 1.300 1.370 469,927 629,407 1.3394 0.994 0.986 0.994 0.964 1.016 633,746 0.9932 3.88%
2013-01-29 0 1.290 1.280 1.290 1.280 1.300 338,180 436,886 1.2919 0.957 0.949 0.957 0.949 0.964 456,071 0.9579 -1.53%
2013-01-28 0 1.310 1.310 1.330 1.280 1.320 368,871 482,526 1.3081 0.971 0.971 0.986 0.949 0.979 497,461 0.9700 -1.50%
2013-01-25 0 1.330 1.320 1.330 1.310 1.370 1,034,000 1,373,160 1.3280 0.986 0.979 0.986 0.971 1.016 1,394,458 0.9847 -2.21%
2013-01-24 0 1.360 1.360 1.370 1.360 1.370 278,000 378,600 1.3619 1.008 1.008 1.016 1.008 1.016 374,912 1.0098 -0.73%
2013-01-23 0 1.370 1.360 1.370 1.360 1.390 561,309 771,627 1.3747 1.016 1.008 1.016 1.008 1.031 756,984 1.0193 0.00%
2013-01-22 0 1.370 1.370 1.380 1.360 1.390 498,000 684,120 1.3737 1.016 1.016 1.023 1.008 1.031 671,606 1.0186 -0.72%
2013-01-21 0 1.380 1.380 1.390 1.380 1.410 803,099 1,121,794 1.3968 1.023 1.023 1.031 1.023 1.046 1,083,064 1.0358 -1.43%
2013-01-18 0 1.400 1.390 1.400 1.390 1.420 1,197,084 1,677,475 1.4013 1.038 1.031 1.038 1.031 1.053 1,614,394 1.0391 0.00%
2013-01-17 0 1.400 1.390 1.400 1.380 1.410 1,844,840 2,572,750 1.3946 1.038 1.031 1.038 1.023 1.046 2,487,961 1.0341 2.19%
2013-01-16 0 1.370 1.370 1.390 1.370 1.390 1,209,385 1,667,385 1.3787 1.016 1.016 1.031 1.016 1.031 1,630,983 1.0223 -0.72%
2013-01-15 0 1.380 1.360 1.380 1.360 1.390 1,142,000 1,574,260 1.3785 1.023 1.008 1.023 1.008 1.031 1,540,107 1.0222 -0.72%
2013-01-14 0 1.390 1.390 1.410 1.390 1.420 743,409 1,041,776 1.4013 1.031 1.031 1.046 1.031 1.053 1,002,565 1.0391 -1.42%
2013-01-11 0 1.410 1.400 1.410 1.370 1.460 2,320,000 3,259,360 1.4049 1.046 1.038 1.046 1.016 1.083 3,128,765 1.0417 -2.76%
2013-01-10 0 1.450 1.440 1.460 1.370 1.480 5,281,833 7,524,919 1.4247 1.075 1.068 1.083 1.016 1.097 7,123,109 1.0564 5.07%
2013-01-09 0 1.380 1.380 1.390 1.370 1.390 640,000 883,060 1.3798 1.023 1.023 1.031 1.016 1.031 863,108 1.0231 0.00%
2013-01-08 0 1.380 1.370 1.380 1.370 1.390 1,066,310 1,472,295 1.3807 1.023 1.016 1.023 1.016 1.031 1,438,032 1.0238 -0.72%
2013-01-07 0 1.390 1.390 1.400 1.360 1.400 3,368,000 4,641,600 1.3781 1.031 1.031 1.038 1.008 1.038 4,542,103 1.0219 -0.71%
2013-01-04 0 1.400 1.390 1.400 1.350 1.400 2,328,762 3,208,828 1.3779 1.038 1.031 1.038 1.001 1.038 3,140,581 1.0217 0.72%
2013-01-03 0 1.390 1.390 1.400 1.390 1.440 1,693,725 2,376,106 1.4029 1.031 1.031 1.038 1.031 1.068 2,284,167 1.0403 -2.80%
2013-01-02 0 1.430 1.420 1.430 1.420 1.480 3,605,982 5,221,588 1.4480 1.060 1.053 1.060 1.053 1.097 4,863,047 1.0737 0.00%
2012-12-31 0 1.430 1.420 1.430 1.410 1.460 768,000 1,094,720 1.4254 1.060 1.053 1.060 1.046 1.083 1,035,729 1.0570 -2.05%
2012-12-28 0 1.460 1.440 1.460 1.380 1.470 7,091,854 10,087,002 1.4223 1.083 1.068 1.083 1.023 1.090 9,564,113 1.0547 1.39%
2012-12-27 0 1.440 1.440 1.450 1.350 1.450 11,737,054 16,611,508 1.4153 1.068 1.068 1.075 1.001 1.075 15,828,656 1.0495 6.67%
2012-12-24 0 1.350 1.340 1.350 1.190 1.360 365,075,879 387,317,799 1.0609 1.001 0.994 1.001 0.882 1.008 492,343,340 0.7867 14.41%
2012-12-21 0 1.180 1.170 1.180 1.160 1.180 884,000 1,035,300 1.1712 0.875 0.868 0.875 0.860 0.875 1,192,167 0.8684 0.85%
2012-12-20 0 1.170 1.160 1.180 1.160 1.170 510,297 595,953 1.1679 0.868 0.860 0.875 0.860 0.868 688,189 0.8660 -0.85%
2012-12-19 0 1.180 1.170 1.180 1.150 1.180 4,076,195 4,735,302 1.1617 0.875 0.868 0.875 0.853 0.875 5,497,179 0.8614 1.72%
2012-12-18 0 1.160 1.140 1.160 1.140 1.170 2,052,000 2,366,360 1.1532 0.860 0.845 0.860 0.845 0.868 2,767,338 0.8551 0.00%
2012-12-17 0 1.160 1.150 1.160 1.150 1.180 3,864,000 4,502,600 1.1653 0.860 0.853 0.860 0.853 0.875 5,211,012 0.8641 -1.69%
2012-12-14 0 1.180 1.170 1.180 1.160 1.200 18,899,080 22,277,171 1.1787 0.875 0.868 0.875 0.860 0.890 25,487,403 0.8740 1.72%
2012-12-13 0 1.160 1.150 1.160 1.150 1.170 2,127,730 2,462,664 1.1574 0.860 0.853 0.860 0.853 0.868 2,869,468 0.8582 -0.85%
2012-12-12 0 1.170 1.170 1.180 1.160 1.180 885,028 1,032,571 1.1667 0.868 0.868 0.875 0.860 0.875 1,193,554 0.8651 -0.85%
2012-12-11 0 1.180 1.170 1.180 1.160 1.190 2,102,000 2,472,680 1.1763 0.875 0.868 0.875 0.860 0.882 2,834,769 0.8723 -0.84%
2012-12-10 0 1.190 1.180 1.190 1.180 1.210 1,385,390 1,658,452 1.1971 0.882 0.875 0.882 0.875 0.897 1,868,345 0.8877 -0.83%
2012-12-07 0 1.200 1.180 1.200 1.180 1.220 4,662,000 5,592,300 1.1995 0.890 0.875 0.890 0.875 0.905 6,287,199 0.8895 0.00%
2012-12-06 0 1.200 1.190 1.200 1.190 1.240 4,461,871 5,401,827 1.2107 0.890 0.882 0.890 0.882 0.919 6,017,304 0.8977 -1.64%
2012-12-05 0 1.220 1.210 1.220 1.200 1.230 7,383,480 8,950,730 1.2123 0.905 0.897 0.905 0.890 0.912 9,957,402 0.8989 0.00%
2012-12-04 0 1.220 1.210 1.220 1.200 1.300 7,494,639 9,233,666 1.2320 0.905 0.897 0.905 0.890 0.964 10,107,311 0.9136 -3.94%
2012-12-03 0 1.270 1.250 1.270 1.210 1.350 9,754,904 12,505,860 1.2820 0.942 0.927 0.942 0.897 1.001 13,155,517 0.9506 6.72%
2012-11-30 0 1.190 1.180 1.190 1.120 1.200 3,165,333 3,712,827 1.1730 0.882 0.875 0.882 0.830 0.890 4,268,786 0.8698 8.18%
2012-11-29 0 1.100 1.100 1.120 1.090 1.110 144,780 159,926 1.1046 0.816 0.816 0.830 0.808 0.823 195,251 0.8191 0.92%
2012-11-28 0 1.090 1.080 1.090 1.090 1.100 664,000 725,380 1.0924 0.808 0.801 0.808 0.808 0.816 895,474 0.8101 0.00%
2012-11-27 0 1.090 1.090 1.100 1.090 1.110 500,000 550,540 1.1011 0.808 0.808 0.816 0.808 0.823 674,303 0.8165 -0.91%
2012-11-26 0 1.100 1.090 1.100 1.090 1.110 658,000 723,920 1.1002 0.816 0.808 0.816 0.808 0.823 887,382 0.8158 0.00%
2012-11-23 0 1.100 1.100 1.110 1.100 1.110 662,000 728,320 1.1002 0.816 0.816 0.823 0.816 0.823 892,777 0.8158 -0.90%
2012-11-22 0 1.110 1.100 1.110 1.100 1.120 1,002,000 1,112,200 1.1100 0.823 0.816 0.823 0.816 0.830 1,351,303 0.8231 0.91%
2012-11-21 0 1.100 1.090 1.120 - - 1 1 1.0000 0.816 0.808 0.830 - - 1 0.7415 0.00%
2012-11-20 0 1.100 1.090 1.110 1.070 1.110 1,149,743 1,253,784 1.0905 0.816 0.808 0.823 0.793 0.823 1,550,550 0.8086 -0.90%
2012-11-19 0 1.110 1.100 1.110 1.100 1.110 146,520 162,196 1.1070 0.823 0.816 0.823 0.816 0.823 197,598 0.8208 1.83%
2012-11-16 0 1.090 1.090 1.100 1.090 1.090 440,000 479,600 1.0900 0.808 0.808 0.816 0.808 0.808 593,386 0.8082 -0.91%
2012-11-15 0 1.100 1.080 1.100 1.080 1.100 228,000 248,560 1.0902 0.816 0.801 0.816 0.801 0.816 307,482 0.8084 -0.90%
2012-11-14 0 1.110 1.080 1.110 1.080 1.110 669,927 732,204 1.0930 0.823 0.801 0.823 0.801 0.823 903,467 0.8104 2.78%
2012-11-13 0 1.080 1.080 1.090 1.080 1.110 624,000 678,660 1.0876 0.801 0.801 0.808 0.801 0.823 841,530 0.8065 -0.92%
2012-11-12 0 1.090 1.080 1.100 1.090 1.100 168,000 184,000 1.0952 0.808 0.801 0.816 0.808 0.816 226,566 0.8121 0.93%
2012-11-09 0 1.080 1.080 1.090 1.080 1.110 556,000 605,320 1.0887 0.801 0.801 0.808 0.801 0.823 749,825 0.8073 -2.70%
2012-11-08 0 1.110 1.100 1.110 1.100 1.130 1,392,000 1,552,140 1.1150 0.823 0.816 0.823 0.816 0.838 1,877,259 0.8268 -2.63%
2012-11-07 0 1.140 1.140 1.150 1.130 1.150 1,224,985 1,390,912 1.1355 0.845 0.845 0.853 0.838 0.853 1,652,022 0.8419 -0.87%
2012-11-06 0 1.150 1.150 1.160 1.110 1.180 48,922,240 54,901,286 1.1222 0.853 0.853 0.860 0.823 0.875 65,976,802 0.8321 2.68%
2012-11-05 0 1.120 1.120 1.130 1.110 1.150 970,000 1,094,880 1.1287 0.830 0.830 0.838 0.823 0.853 1,308,147 0.8370 -0.88%
2012-11-02 0 1.130 1.130 1.140 1.090 1.150 1,415,760 1,597,987 1.1287 0.838 0.838 0.845 0.808 0.853 1,909,302 0.8369 3.67%
2012-11-01 0 1.090 1.080 1.090 1.070 1.100 644,745 706,184 1.0953 0.808 0.801 0.808 0.793 0.816 869,507 0.8122 1.87%
2012-10-31 0 1.070 1.070 1.080 1.040 1.070 367,927 389,206 1.0578 0.793 0.793 0.801 0.771 0.793 496,188 0.7844 0.94%
2012-10-30 0 1.060 1.050 1.060 1.050 1.070 602,000 637,320 1.0587 0.786 0.779 0.786 0.779 0.793 811,861 0.7850 0.95%
2012-10-29 0 1.050 1.050 1.060 1.050 1.070 560,140 593,622 1.0598 0.779 0.779 0.786 0.779 0.793 755,408 0.7858 -2.78%
2012-10-26 0 1.080 1.060 1.080 1.070 1.100 1,270,000 1,375,560 1.0831 0.801 0.786 0.801 0.793 0.816 1,712,729 0.8031 -0.92%
2012-10-25 0 1.090 1.080 1.100 1.080 1.110 796,531 868,882 1.0908 0.808 0.801 0.816 0.801 0.823 1,074,206 0.8089 -1.80%
2012-10-24 0 1.110 1.100 1.110 1.070 1.120 698,000 765,420 1.0966 0.823 0.816 0.823 0.793 0.830 941,327 0.8131 3.74%
2012-10-22 0 1.070 1.060 1.070 1.070 1.080 272,000 291,140 1.0704 0.793 0.786 0.793 0.793 0.801 366,821 0.7937 0.00%
2012-10-19 0 1.070 1.070 1.090 1.050 1.090 403,565 431,994 1.0704 0.793 0.793 0.808 0.779 0.808 544,250 0.7937 0.94%
2012-10-18 0 1.060 1.050 1.060 1.050 1.070 489,563 521,016 1.0642 0.786 0.779 0.786 0.779 0.793 660,227 0.7891 0.95%
2012-10-17 0 1.050 1.040 1.050 1.050 1.060 204,000 215,280 1.0553 0.779 0.771 0.779 0.779 0.786 275,116 0.7825 1.94%
2012-10-16 0 1.030 1.030 1.040 1.030 1.040 78,000 80,900 1.0372 0.764 0.764 0.771 0.764 0.771 105,191 0.7691 -0.96%
2012-10-15 0 1.040 1.030 1.040 1.010 1.060 3,021,377 3,059,121 1.0125 0.771 0.764 0.771 0.749 0.786 4,074,646 0.7508 0.00%
2012-10-12 0 1.040 1.030 1.040 1.030 1.050 234,798 242,274 1.0318 0.771 0.764 0.771 0.764 0.779 316,650 0.7651 0.00%
2012-10-11 0 1.040 1.030 1.050 1.040 1.040 85,236 88,571 1.0391 0.771 0.764 0.779 0.771 0.771 114,950 0.7705 -0.95%
2012-10-10 0 1.050 1.040 1.050 1.040 1.050 60,000 62,900 1.0483 0.779 0.771 0.779 0.771 0.779 80,916 0.7773 0.00%
2012-10-09 0 1.050 1.050 1.060 1.050 1.070 85,000 90,100 1.0600 0.779 0.779 0.786 0.779 0.793 114,631 0.7860 -1.87%
2012-10-08 0 1.070 1.050 1.070 1.060 1.070 216,618 230,704 1.0650 0.793 0.779 0.793 0.786 0.793 292,132 0.7897 0.00%
2012-10-05 0 1.070 1.070 1.080 1.030 1.080 293,163 309,831 1.0569 0.793 0.793 0.801 0.764 0.801 395,361 0.7837 3.88%
2012-10-04 0 1.030 1.030 1.040 1.030 1.040 128,000 132,320 1.0338 0.764 0.764 0.771 0.764 0.771 172,622 0.7665 -0.96%
2012-10-03 0 1.040 1.030 1.040 1.030 1.050 548,798 572,729 1.0436 0.771 0.764 0.771 0.764 0.779 740,112 0.7738 -1.89%
2012-09-28 0 1.060 1.060 1.070 1.060 1.070 333,100 353,472 1.0612 0.786 0.786 0.793 0.786 0.793 449,220 0.7869 -0.93%
2012-09-27 0 1.070 1.060 1.070 1.070 1.070 410,000 438,700 1.0700 0.793 0.786 0.793 0.793 0.793 552,928 0.7934 1.90%
2012-09-26 0 1.050 1.050 1.070 1.050 1.070 468,009 498,489 1.0651 0.779 0.779 0.793 0.779 0.793 631,160 0.7898 -2.78%
2012-09-25 0 1.080 1.070 1.080 1.060 1.090 1,540,478 1,657,219 1.0758 0.801 0.793 0.801 0.786 0.808 2,077,497 0.7977 -0.92%
2012-09-24 0 1.090 1.080 1.090 1.080 1.120 1,255,665 1,375,951 1.0958 0.808 0.801 0.808 0.801 0.830 1,693,397 0.8125 -1.80%
2012-09-21 0 1.110 1.100 1.110 1.060 1.140 4,709,643 5,212,085 1.1067 0.823 0.816 0.823 0.786 0.845 6,351,450 0.8206 6.73%
2012-09-20 0 1.040 1.030 1.040 1.020 1.090 930,000 970,760 1.0438 0.771 0.764 0.771 0.756 0.808 1,254,203 0.7740 0.97%
2012-09-19 0 1.030 1.020 1.030 1.020 1.030 64,048 65,366 1.0206 0.764 0.756 0.764 0.756 0.764 86,375 0.7568 1.98%
2012-09-18 0 1.010 1.010 1.030 1.010 1.030 68,618 70,085 1.0214 0.749 0.749 0.764 0.749 0.764 92,539 0.7574 -1.94%
2012-09-17 0 1.030 1.010 1.030 1.010 1.050 80,000 83,360 1.0420 0.764 0.749 0.764 0.749 0.779 107,888 0.7726 0.98%
2012-09-14 0 1.020 1.020 1.030 0.990 1.040 434,212 441,549 1.0169 0.756 0.756 0.764 0.734 0.771 585,581 0.7540 5.15%
2012-09-13 0 0.970 0.970 0.990 0.970 0.970 51,641 49,993 0.9681 0.719 0.719 0.734 0.719 0.719 69,643 0.7178 -2.02%
2012-09-12 0 0.990 0.980 1.000 0.970 0.990 4,538,090 4,447,387 0.9800 0.734 0.727 0.742 0.719 0.734 6,120,093 0.7267 3.13%
2012-09-11 0 0.960 0.960 0.980 0.950 0.960 12,025,971 11,425,087 0.9500 0.712 0.712 0.727 0.704 0.712 16,218,291 0.7045 0.00%
2012-09-10 0 0.960 0.960 0.980 0.960 0.960 4,552,000 4,369,920 0.9600 0.712 0.712 0.727 0.712 0.712 6,138,852 0.7118 -1.03%
2012-09-07 0 0.970 0.950 0.970 0.950 0.970 3,190,090 3,030,972 0.9501 0.719 0.704 0.719 0.704 0.719 4,302,173 0.7045 2.11%
2012-09-06 0 0.950 0.950 0.960 0.950 0.960 4,567,641 4,339,278 0.9500 0.704 0.704 0.712 0.704 0.712 6,159,946 0.7044 -2.06%
2012-09-05 0 0.970 0.960 0.980 0.960 0.970 6,313,000 6,061,160 0.9601 0.719 0.712 0.727 0.712 0.719 8,513,747 0.7119 0.00%
2012-09-04 0 0.970 0.970 1.000 0.970 1.040 54,472 54,423 0.9991 0.719 0.719 0.742 0.719 0.771 73,461 0.7408 -3.96%
2012-09-03 0 1.010 0.970 1.020 - - 0 0 - 0.749 0.719 0.756 - - 0 - 0.00%
2012-08-31 0 1.010 1.010 1.020 0.990 1.010 230,000 231,000 1.0043 0.749 0.749 0.756 0.734 0.749 310,179 0.7447 1.00%
2012-08-30 0 1.000 1.000 1.010 0.980 1.000 132,000 131,340 0.9950 0.742 0.742 0.749 0.727 0.742 178,016 0.7378 1.01%
2012-08-29 0 0.990 0.970 0.990 0.970 1.000 196,300 195,360 0.9952 0.734 0.719 0.734 0.719 0.742 264,731 0.7380 -1.00%
2012-08-28 0 1.000 0.990 1.010 1.000 1.000 250,000 250,000 1.0000 0.742 0.734 0.749 0.742 0.742 337,151 0.7415 1.01%
2012-08-27 0 0.990 0.990 1.010 0.980 1.000 13,761,505 13,760,005 0.9999 0.734 0.734 0.749 0.727 0.742 18,558,841 0.7414 -1.00%
2012-08-24 0 1.000 0.980 1.010 1.000 1.000 24,000 24,000 1.0000 0.742 0.727 0.749 0.742 0.742 32,367 0.7415 1.01%
2012-08-23 0 0.990 0.990 1.010 0.980 0.990 46,000 45,100 0.9804 0.734 0.734 0.749 0.727 0.734 62,036 0.7270 2.06%
2012-08-22 0 0.970 0.960 0.980 0.970 0.970 26,000 25,220 0.9700 0.719 0.712 0.727 0.719 0.719 35,064 0.7193 0.00%
2012-08-21 0 0.970 0.960 0.980 - - 0 0 - 0.719 0.712 0.727 - - 0 - 0.00%
2012-08-20 0 0.970 0.960 0.980 0.970 0.970 100,000 97,000 0.9700 0.719 0.712 0.727 0.719 0.719 134,861 0.7193 0.00%
2012-08-17 0 0.970 0.960 0.970 0.970 0.970 156,760 152,042 0.9699 0.719 0.712 0.719 0.719 0.719 211,407 0.7192 1.04%
2012-08-16 0 0.960 0.960 0.970 0.960 0.970 24,000 23,240 0.9683 0.712 0.712 0.719 0.712 0.719 32,367 0.7180 0.00%
2012-08-15 0 0.960 0.960 0.970 0.960 0.960 408,817 392,351 0.9597 0.712 0.712 0.719 0.712 0.712 551,333 0.7116 -1.03%
2012-08-14 0 0.970 0.970 1.000 0.960 0.970 54,000 51,900 0.9611 0.719 0.719 0.742 0.712 0.719 72,825 0.7127 -1.02%
2012-08-13 0 0.980 0.980 1.000 0.970 0.970 2,000 1,940 0.9700 0.727 0.727 0.742 0.719 0.719 2,697 0.7193 0.00%
2012-08-10 0 0.980 0.970 0.990 0.980 0.990 60,000 59,000 0.9833 0.727 0.719 0.734 0.727 0.734 80,916 0.7291 0.00%
2012-08-09 0 0.980 1.010 1.020 0.950 1.050 44,460,000 42,694,540 0.9603 0.727 0.749 0.756 0.704 0.779 59,959,001 0.7121 2.08%
2012-08-08 0 0.960 0.960 0.970 0.960 0.960 22,000 21,120 0.9600 0.712 0.712 0.719 0.712 0.712 29,669 0.7118 0.00%
2012-08-07 0 0.960 0.960 0.980 - - 0 0 - 0.712 0.712 0.727 - - 0 - 0.00%
2012-08-06 0 0.960 0.960 0.980 0.960 0.960 49,292 47,281 0.9592 0.712 0.712 0.727 0.712 0.712 66,475 0.7113 -2.04%
2012-08-03 0 0.980 0.960 0.980 - - 0 0 - 0.727 0.712 0.727 - - 0 - 0.00%
2012-08-02 0 0.980 0.980 0.990 0.960 0.980 56,000 53,920 0.9629 0.727 0.727 0.734 0.712 0.727 75,522 0.7140 -1.01%
2012-08-01 0 0.990 0.960 0.990 - - 0 0 - 0.734 0.712 0.734 - - 0 - -1.00%
2012-07-31 0 1.000 1.000 1.010 0.950 1.000 166,000 162,600 0.9795 0.742 0.742 0.749 0.704 0.742 223,869 0.7263 5.26%
2012-07-30 0 0.950 0.950 0.960 0.950 0.950 31,644 30,012 0.9484 0.704 0.704 0.712 0.704 0.704 42,675 0.7033 -3.06%
2012-07-27 0 0.980 0.960 0.980 0.950 0.980 31,725 30,587 0.9641 0.727 0.712 0.727 0.704 0.727 42,785 0.7149 0.00%
2012-07-26 0 0.980 0.940 0.980 0.940 0.980 30,952 29,806 0.9630 0.727 0.697 0.727 0.697 0.727 41,742 0.7141 0.00%
2012-07-25 0 0.980 0.980 0.990 0.950 0.980 178,583 172,182 0.9642 0.727 0.727 0.734 0.704 0.727 240,838 0.7149 0.00%
2012-07-24 0 0.980 0.980 0.990 0.940 0.990 67,140,000 64,455,340 0.9600 0.727 0.727 0.734 0.697 0.734 90,545,374 0.7119 2.08%
2012-07-23 0 0.960 0.940 0.960 - - 0 0 - 0.712 0.697 0.712 - - 0 - 0.00%
2012-07-20 0 0.960 0.950 0.970 0.950 0.960 113,152 108,068 0.9551 0.712 0.704 0.719 0.704 0.712 152,597 0.7082 1.05%
2012-07-19 0 0.950 0.950 0.970 - - 2,000 1,920 0.9600 0.704 0.704 0.719 - - 2,697 0.7118 0.00%
2012-07-18 0 0.950 0.940 0.960 - - 0 0 - 0.704 0.697 0.712 - - 0 - 0.00%
2012-07-17 0 0.950 0.940 0.960 0.940 0.960 195,236 184,544 0.9452 0.704 0.697 0.712 0.697 0.712 263,296 0.7009 -1.04%
2012-07-16 0 0.960 0.950 0.980 - - 0 0 - 0.712 0.704 0.727 - - 0 - 0.00%
2012-07-13 0 0.960 0.940 0.980 - - 0 0 - 0.712 0.697 0.727 - - 0 - 0.00%
2012-07-12 0 0.960 0.950 0.980 - - 0 0 - 0.712 0.704 0.727 - - 0 - 0.00%
2012-07-11 0 0.960 0.960 0.990 0.950 0.960 40,180 38,405 0.9558 0.712 0.712 0.734 0.704 0.712 54,187 0.7087 0.00%
2012-07-10 0 0.960 0.960 0.970 0.960 0.960 110,313 105,821 0.9593 0.712 0.712 0.719 0.712 0.712 148,769 0.7113 -1.03%
2012-07-09 0 0.970 0.970 0.980 0.970 0.980 250,530 243,118 0.9704 0.719 0.719 0.727 0.719 0.727 337,866 0.7196 -2.02%
2012-07-06 0 0.990 0.970 0.990 0.990 0.990 20,000 19,800 0.9900 0.734 0.719 0.734 0.734 0.734 26,972 0.7341 1.02%
2012-07-05 0 0.980 0.980 0.990 - - 0 0 - 0.727 0.727 0.734 - - 0 - 0.00%
2012-07-04 0 0.980 0.980 1.000 0.980 1.000 188,000 185,180 0.9850 0.727 0.727 0.742 0.727 0.742 253,538 0.7304 -1.01%
2012-07-03 0 0.990 0.960 0.990 - - 0 0 - 0.734 0.712 0.734 - - 0 - 0.00%
2012-06-29 0 0.990 0.950 0.990 0.990 0.990 31,270 30,860 0.9869 0.734 0.704 0.734 0.734 0.734 42,171 0.7318 3.13%
2012-06-28 0 0.960 0.940 0.980 - - 0 0 - 0.712 0.697 0.727 - - 0 - 0.00%
2012-06-27 0 0.960 0.950 0.990 - - 0 0 - 0.712 0.704 0.734 - - 0 - 0.00%
2012-06-26 0 0.960 0.960 0.980 0.960 0.980 130,000 126,700 0.9746 0.712 0.712 0.727 0.712 0.727 175,319 0.7227 -2.04%
2012-06-25 0 0.980 0.970 0.990 0.980 0.980 26,000 25,560 0.9831 0.727 0.719 0.734 0.727 0.727 35,064 0.7290 -2.00%
2012-06-22 0 1.000 0.980 1.000 0.980 1.020 94,000 93,820 0.9981 0.742 0.727 0.742 0.727 0.756 126,769 0.7401 4.17%
2012-06-21 0 0.960 0.940 0.970 - - 0 0 - 0.712 0.697 0.719 - - 0 - 0.00%
2012-06-20 0 0.960 0.960 0.970 0.940 0.940 2,000 1,880 0.9400 0.712 0.712 0.719 0.697 0.697 2,697 0.6970 2.13%
2012-06-19 0 0.940 0.940 0.960 0.940 0.940 4,993 4,663 0.9339 0.697 0.697 0.712 0.697 0.697 6,734 0.6925 -2.08%
2012-06-18 0 0.960 0.940 0.980 0.960 0.960 20,000 19,200 0.9600 0.712 0.697 0.727 0.712 0.712 26,972 0.7118 1.05%
2012-06-15 0 0.950 0.930 0.990 0.950 0.980 204,000 195,720 0.9594 0.704 0.690 0.734 0.704 0.727 275,116 0.7114 -1.04%
2012-06-14 0 0.960 0.960 0.970 0.950 0.960 130,000 124,600 0.9585 0.712 0.712 0.719 0.704 0.712 175,319 0.7107 0.00%
2012-06-13 0 0.960 0.950 0.960 0.970 0.970 20,000 19,400 0.9700 0.712 0.704 0.712 0.719 0.719 26,972 0.7193 0.00%
2012-06-12 0 0.960 0.950 0.960 0.960 0.960 36,000 34,560 0.9600 0.712 0.704 0.712 0.712 0.712 48,550 0.7118 -1.03%
2012-06-11 0 0.970 0.940 0.970 0.970 0.970 30,000 29,100 0.9700 0.719 0.697 0.719 0.719 0.719 40,458 0.7193 3.74%
2012-06-08 0 0.950 0.950 0.970 0.950 0.960 532,000 505,500 0.9502 0.693 0.693 0.708 0.693 0.701 728,968 0.6934 -1.04%
2012-06-07 0 0.960 0.960 1.000 0.960 0.970 10,000 9,640 0.9640 0.701 0.701 0.730 0.701 0.708 13,702 0.7035 0.00%
2012-06-06 0 0.960 0.960 0.990 0.960 0.960 12,545 12,010 0.9574 0.701 0.701 0.723 0.701 0.701 17,190 0.6987 0.00%
2012-06-05 0 0.960 0.960 1.000 0.960 0.960 10,000 9,600 0.9600 0.701 0.701 0.730 0.701 0.701 13,702 0.7006 0.00%
2012-06-04 0 0.960 0.950 0.960 0.950 0.960 30,000 28,700 0.9567 0.701 0.693 0.701 0.693 0.701 41,107 0.6982 -1.03%
2012-06-01 0 0.970 0.970 0.990 0.960 0.960 302,095 290,008 0.9600 0.708 0.708 0.723 0.701 0.701 413,943 0.7006 1.04%
2012-05-31 0 0.960 0.960 0.990 0.940 0.960 34,618 33,156 0.9578 0.701 0.701 0.723 0.686 0.701 47,435 0.6990 0.00%
2012-05-30 0 0.960 0.960 0.980 0.960 0.960 100,000 96,000 0.9600 0.701 0.701 0.715 0.701 0.701 137,024 0.7006 -1.03%
2012-05-29 0 0.970 0.960 0.990 0.970 0.970 3,309 3,157 0.9541 0.708 0.701 0.723 0.708 0.708 4,534 0.6963 1.04%
2012-05-28 0 0.960 0.960 0.990 0.960 0.980 125,215 121,222 0.9681 0.701 0.701 0.723 0.701 0.715 171,575 0.7065 -2.04%
2012-05-25 0 0.980 0.960 0.980 0.960 0.980 194,000 186,400 0.9608 0.715 0.701 0.715 0.701 0.715 265,827 0.7012 0.00%
2012-05-24 0 0.980 0.960 0.980 - - 0 0 - 0.715 0.701 0.715 - - 0 - 0.00%
2012-05-23 0 0.980 0.960 0.980 0.980 0.980 2,000 1,960 0.9800 0.715 0.701 0.715 0.715 0.715 2,740 0.7152 3.16%
2012-05-22 0 0.950 0.950 0.970 - - 0 0 - 0.693 0.693 0.708 - - 0 - 1.06%
2012-05-21 0 0.940 0.940 0.970 0.920 0.920 14,000 12,880 0.9200 0.686 0.686 0.708 0.671 0.671 19,183 0.6714 -1.05%
2012-05-18 0 0.950 0.940 0.960 - - 0 0 - 0.693 0.686 0.701 - - 0 - 0.00%
2012-05-17 0 0.950 0.940 0.970 0.950 0.950 2,000 1,900 0.9500 0.693 0.686 0.708 0.693 0.693 2,740 0.6933 -2.06%
2012-05-16 0 0.970 0.960 0.970 0.930 0.970 224,000 212,620 0.9492 0.708 0.701 0.708 0.679 0.708 306,934 0.6927 0.00%
2012-05-15 0 0.970 0.950 0.970 0.930 0.970 16,960 15,924 0.9389 0.708 0.693 0.708 0.679 0.708 23,239 0.6852 3.19%
2012-05-14 0 0.940 0.940 0.980 0.930 0.970 12,299 11,595 0.9428 0.686 0.686 0.715 0.679 0.708 16,853 0.6880 -3.09%
2012-05-11 0 0.970 0.960 0.970 0.960 0.970 62,000 59,840 0.9652 0.708 0.701 0.708 0.701 0.708 84,955 0.7044 -1.02%
2012-05-10 0 0.980 0.960 0.980 0.970 0.980 8,618 8,374 0.9717 0.715 0.701 0.715 0.708 0.715 11,809 0.7091 0.00%
2012-05-09 0 0.980 0.980 0.990 0.980 0.980 128,000 125,440 0.9800 0.715 0.715 0.723 0.715 0.715 175,391 0.7152 0.00%
2012-05-08 0 0.980 0.980 1.000 0.960 0.990 307,764 301,182 0.9786 0.715 0.715 0.730 0.701 0.723 421,711 0.7142 -2.00%
2012-05-07 0 1.000 1.000 1.020 1.000 1.010 208,000 208,160 1.0008 0.730 0.730 0.744 0.730 0.737 285,010 0.7304 -2.91%
2012-05-04 0 1.030 1.030 1.050 1.020 1.050 148,545 155,165 1.0446 0.752 0.752 0.766 0.744 0.766 203,542 0.7623 0.98%
2012-05-03 0 1.020 1.020 1.050 1.020 1.050 48,618 50,351 1.0356 0.744 0.744 0.766 0.744 0.766 66,618 0.7558 0.99%
2012-05-02 0 1.010 1.000 1.040 1.010 1.060 146,545 149,175 1.0179 0.737 0.730 0.759 0.737 0.774 200,802 0.7429 -0.98%
2012-04-30 0 1.020 1.020 1.060 1.020 1.020 18,000 18,360 1.0200 0.744 0.744 0.774 0.744 0.744 24,664 0.7444 -3.77%
2012-04-27 0 1.060 1.040 1.060 1.020 1.060 247,090 255,359 1.0335 0.774 0.759 0.774 0.744 0.774 338,573 0.7542 0.00%
2012-04-26 0 1.060 1.050 1.060 1.040 1.060 160,000 169,120 1.0570 0.774 0.766 0.774 0.759 0.774 219,239 0.7714 0.95%
2012-04-25 0 1.050 1.050 1.070 1.030 1.090 510,000 543,420 1.0655 0.766 0.766 0.781 0.752 0.795 698,823 0.7776 -3.67%
2012-04-24 0 1.090 1.080 1.090 0.980 1.150 371,855,780 372,033,673 1.0005 0.795 0.788 0.795 0.715 0.839 509,531,994 0.7301 9.00%
2012-04-23 0 1.000 0.980 1.000 - - 0 0 - 0.730 0.715 0.730 - - 0 - 0.00%
2012-04-20 0 1.000 0.980 1.010 1.000 1.010 162,000 162,500 1.0031 0.730 0.715 0.737 0.730 0.737 221,979 0.7321 0.00%
2012-04-19 0 1.000 1.000 1.010 1.000 1.000 24,000 24,000 1.0000 0.730 0.730 0.737 0.730 0.730 32,886 0.7298 -0.99%
2012-04-18 0 1.010 1.000 1.020 1.000 1.030 1,534,895 1,563,861 1.0189 0.737 0.730 0.744 0.730 0.752 2,103,176 0.7436 3.06%
2012-04-17 0 0.980 0.980 0.990 0.950 0.970 1,210,000 1,173,120 0.9695 0.715 0.715 0.723 0.693 0.708 1,657,991 0.7076 1.03%
2012-04-16 0 0.970 0.970 0.990 0.960 0.990 16,440 15,853 0.9643 0.708 0.708 0.723 0.701 0.723 22,527 0.7037 -1.02%
2012-04-13 0 0.980 0.980 1.010 0.980 0.990 14,000 13,820 0.9871 0.715 0.715 0.737 0.715 0.723 19,183 0.7204 -1.01%
2012-04-12 0 0.990 0.990 1.010 0.990 1.000 68,000 67,920 0.9988 0.723 0.723 0.737 0.723 0.730 93,176 0.7289 0.00%
2012-04-11 0 0.990 0.990 1.000 0.980 0.990 196,000 193,920 0.9894 0.723 0.723 0.730 0.715 0.723 268,567 0.7221 0.00%
2012-04-10 0 0.990 0.990 1.010 0.980 1.010 147,895 148,039 1.0010 0.723 0.723 0.737 0.715 0.737 202,652 0.7305 1.02%
2012-04-05 0 0.980 0.980 1.010 0.980 0.980 24,000 23,520 0.9800 0.715 0.715 0.737 0.715 0.715 32,886 0.7152 0.00%
2012-04-03 0 0.980 0.980 1.010 0.980 1.010 120,000 121,240 1.0103 0.715 0.715 0.737 0.715 0.737 164,429 0.7373 -2.00%
2012-04-02 0 1.000 1.000 1.020 1.000 1.020 102,000 103,200 1.0118 0.730 0.730 0.744 0.730 0.744 139,765 0.7384 -1.96%
2012-03-30 0 1.020 1.020 1.030 1.020 1.020 208,946 213,058 1.0197 0.744 0.744 0.752 0.744 0.744 286,306 0.7442 -1.92%
2012-03-29 0 1.040 1.030 1.040 1.030 1.040 100,000 103,920 1.0392 0.759 0.752 0.759 0.752 0.759 137,024 0.7584 0.00%
2012-03-28 0 1.040 1.030 1.050 1.040 1.050 220,000 230,480 1.0476 0.759 0.752 0.766 0.759 0.766 301,453 0.7646 -0.95%
2012-03-27 0 1.050 1.050 1.070 1.040 1.070 179,450 188,644 1.0512 0.766 0.766 0.781 0.759 0.781 245,890 0.7672 1.94%
2012-03-26 0 1.030 1.030 1.060 1.020 1.060 206,960 214,849 1.0381 0.752 0.752 0.774 0.744 0.774 283,585 0.7576 -2.83%
2012-03-23 0 1.060 1.050 1.080 1.060 1.070 40,000 42,420 1.0605 0.774 0.766 0.788 0.774 0.781 54,810 0.7740 -1.85%
2012-03-22 0 1.080 1.060 1.080 1.060 1.080 73,450 77,884 1.0604 0.788 0.774 0.788 0.774 0.788 100,644 0.7739 -0.92%
2012-03-21 0 1.090 1.060 1.090 1.060 1.090 50,000 53,200 1.0640 0.795 0.774 0.795 0.774 0.795 68,512 0.7765 2.83%
2012-03-20 0 1.060 1.060 1.100 1.060 1.070 28,000 29,760 1.0629 0.774 0.774 0.803 0.774 0.781 38,367 0.7757 -0.93%
2012-03-19 0 1.070 1.070 1.100 1.070 1.110 162,000 177,480 1.0956 0.781 0.781 0.803 0.781 0.810 221,979 0.7995 -1.83%
2012-03-16 0 1.090 1.080 1.090 1.090 1.120 62,127 68,913 1.1092 0.795 0.788 0.795 0.795 0.817 85,129 0.8095 0.00%
2012-03-15 0 1.090 1.080 1.120 1.080 1.120 192,000 208,900 1.0880 0.795 0.788 0.817 0.788 0.817 263,086 0.7940 -2.68%
2012-03-14 0 1.120 1.120 1.140 1.120 1.150 120,000 134,700 1.1225 0.817 0.817 0.832 0.817 0.839 164,429 0.8192 -0.88%
2012-03-13 0 1.130 1.130 1.140 1.130 1.140 90,000 102,300 1.1367 0.825 0.825 0.832 0.825 0.832 123,322 0.8295 0.89%
2012-03-12 0 1.120 1.110 1.130 1.120 1.120 38,000 42,560 1.1200 0.817 0.810 0.825 0.817 0.817 52,069 0.8174 0.00%
2012-03-09 0 1.120 1.120 1.130 1.090 1.130 342,000 380,500 1.1126 0.817 0.817 0.825 0.795 0.825 468,622 0.8120 4.67%
2012-03-08 0 1.070 1.070 1.090 1.050 1.080 299,898 318,918 1.0634 0.781 0.781 0.795 0.766 0.788 410,933 0.7761 0.94%
2012-03-07 0 1.060 1.060 1.080 1.050 1.070 190,000 201,180 1.0588 0.774 0.774 0.788 0.766 0.781 260,346 0.7727 -1.85%
2012-03-06 0 1.080 1.080 1.120 1.080 1.100 290,777 315,975 1.0867 0.788 0.788 0.817 0.788 0.803 398,435 0.7930 -0.92%
2012-03-05 0 1.090 1.090 1.110 1.090 1.100 168,000 183,260 1.0908 0.795 0.795 0.810 0.795 0.803 230,200 0.7961 -1.80%
2012-03-02 0 1.110 1.100 1.120 1.090 1.110 304,542 334,965 1.0999 0.810 0.803 0.817 0.795 0.810 417,296 0.8027 0.91%
2012-03-01 0 1.100 1.100 1.110 1.100 1.110 290,000 319,520 1.1018 0.803 0.803 0.810 0.803 0.810 397,370 0.8041 -1.79%
2012-02-29 0 1.120 1.120 1.150 1.110 1.150 581,326 652,312 1.1221 0.817 0.817 0.839 0.810 0.839 796,557 0.8189 -0.88%
2012-02-28 0 1.130 1.130 1.140 1.120 1.140 347,927 392,579 1.1283 0.825 0.825 0.832 0.817 0.832 476,744 0.8235 0.00%
2012-02-27 0 1.130 1.130 1.150 1.120 1.160 234,960 267,116 1.1369 0.825 0.825 0.839 0.817 0.847 321,952 0.8297 -0.88%
2012-02-24 0 1.140 1.140 1.170 1.140 1.180 558,000 646,260 1.1582 0.832 0.832 0.854 0.832 0.861 764,594 0.8452 0.00%
2012-02-23 0 1.140 1.140 1.170 1.140 1.160 276,000 317,420 1.1501 0.832 0.832 0.854 0.832 0.847 378,186 0.8393 -0.87%
2012-02-22 0 1.150 1.150 1.180 1.150 1.190 242,000 281,420 1.1629 0.839 0.839 0.861 0.839 0.868 331,598 0.8487 -2.54%
2012-02-21 0 1.180 1.170 1.180 1.150 1.230 562,269 661,066 1.1757 0.861 0.854 0.861 0.839 0.898 770,444 0.8580 -0.84%
2012-02-20 0 1.190 1.160 1.190 1.150 1.190 602,000 699,600 1.1621 0.868 0.847 0.868 0.839 0.868 824,885 0.8481 3.48%
2012-02-17 0 1.150 1.150 1.170 1.140 1.170 346,000 399,940 1.1559 0.839 0.839 0.854 0.832 0.854 474,103 0.8436 -0.86%
2012-02-16 0 1.160 1.150 1.160 1.140 1.160 268,141 308,897 1.1520 0.847 0.839 0.847 0.832 0.847 367,418 0.8407 0.00%
2012-02-15 0 1.160 1.160 1.170 1.120 1.170 499,318 571,860 1.1453 0.847 0.847 0.854 0.817 0.854 684,186 0.8358 1.75%
2012-02-14 0 1.140 1.120 1.140 1.130 1.140 72,000 82,060 1.1397 0.832 0.817 0.832 0.825 0.832 98,657 0.8318 0.00%
2012-02-13 0 1.140 1.120 1.140 1.110 1.140 634,000 722,160 1.1391 0.832 0.817 0.832 0.810 0.832 868,733 0.8313 0.00%
2012-02-10 0 1.140 1.110 1.140 1.140 1.160 554,000 632,240 1.1412 0.832 0.810 0.832 0.832 0.847 759,113 0.8329 0.00%
2012-02-09 0 1.140 1.130 1.150 1.130 1.160 1,936,000 2,227,840 1.1507 0.832 0.825 0.839 0.825 0.847 2,652,786 0.8398 1.79%
2012-02-08 0 1.120 1.120 1.130 1.090 1.120 183,995 203,780 1.1075 0.817 0.817 0.825 0.795 0.817 252,117 0.8083 1.82%
2012-02-07 0 1.100 1.100 1.110 1.060 1.130 608,476 660,120 1.0849 0.803 0.803 0.810 0.774 0.825 833,759 0.7917 0.00%
2012-02-06 0 1.100 1.100 1.110 1.080 1.110 76,000 83,700 1.1013 0.803 0.803 0.810 0.788 0.810 104,138 0.8037 1.85%
2012-02-03 0 1.080 1.080 1.100 1.050 1.120 494,545 531,597 1.0749 0.788 0.788 0.803 0.766 0.817 677,646 0.7845 0.93%
2012-02-02 0 1.070 1.070 1.100 1.070 1.090 225,270 241,535 1.0722 0.781 0.781 0.803 0.781 0.795 308,674 0.7825 0.00%
2012-02-01 0 1.070 1.070 1.100 1.060 1.110 452,000 487,300 1.0781 0.781 0.781 0.803 0.774 0.810 619,349 0.7868 -0.93%
2012-01-31 0 1.080 1.080 1.100 1.080 1.120 331,624 363,413 1.0959 0.788 0.788 0.803 0.788 0.817 454,405 0.7998 -2.70%
2012-01-30 0 1.110 1.100 1.110 1.110 1.140 93,770 105,451 1.1246 0.810 0.803 0.810 0.810 0.832 128,487 0.8207 -2.63%
2012-01-27 0 1.140 1.130 1.140 1.130 1.150 134,777 154,434 1.1458 0.832 0.825 0.832 0.825 0.839 184,677 0.8362 0.00%
2012-01-26 0 1.140 1.140 1.150 1.130 1.150 162,000 185,140 1.1428 0.832 0.832 0.839 0.825 0.839 221,979 0.8340 0.00%
2012-01-20 0 1.140 1.130 1.140 1.140 1.170 64,357,686 74,012,862 1.1500 0.832 0.825 0.832 0.832 0.854 88,185,533 0.8393 0.88%
2012-01-19 0 1.130 1.130 1.150 1.110 1.160 868,545 989,588 1.1394 0.825 0.825 0.839 0.810 0.847 1,190,116 0.8315 -0.88%
2012-01-18 0 1.140 1.120 1.140 1.120 1.160 119,132,850 136,997,680 1.1500 0.832 0.817 0.832 0.817 0.847 163,240,702 0.8392 -0.87%
2012-01-17 0 1.150 1.150 1.180 1.100 1.170 1,677,158 1,914,913 1.1418 0.839 0.839 0.861 0.803 0.854 2,298,110 0.8333 4.55%
2012-01-16 0 1.100 1.080 1.100 1.080 1.150 73,520,928 84,529,027 1.1497 0.803 0.788 0.803 0.788 0.839 100,741,382 0.8391 -4.35%
2012-01-13 0 1.150 1.140 1.160 1.120 1.180 1,235,853 1,417,927 1.1473 0.839 0.832 0.847 0.817 0.861 1,693,416 0.8373 0.88%
2012-01-12 0 1.140 1.110 1.150 1.110 1.140 128,930 145,002 1.1247 0.832 0.810 0.839 0.810 0.832 176,665 0.8208 1.79%
2012-01-11 0 1.120 1.120 1.140 1.120 1.140 168,000 190,860 1.1361 0.817 0.817 0.832 0.817 0.832 230,200 0.8291 -1.75%
2012-01-10 0 1.140 1.120 1.140 1.120 1.140 443,256 500,721 1.1296 0.832 0.817 0.832 0.817 0.832 607,367 0.8244 0.88%
2012-01-09 0 1.130 1.120 1.130 1.050 1.130 464,000 516,740 1.1137 0.825 0.817 0.825 0.766 0.825 635,792 0.8128 1.80%
2012-01-06 0 1.110 1.080 1.110 1.080 1.110 377,816 411,030 1.0879 0.810 0.788 0.810 0.788 0.810 517,699 0.7940 -0.89%
2012-01-05 0 1.120 1.100 1.120 1.080 1.120 562,000 619,080 1.1016 0.817 0.803 0.817 0.788 0.817 770,075 0.8039 -0.88%
2012-01-04 0 1.130 1.120 1.140 1.110 1.150 447,356 509,202 1.1382 0.825 0.817 0.832 0.810 0.839 612,985 0.8307 -0.88%
2012-01-03 0 1.140 1.130 1.150 1.070 1.150 412,000 465,740 1.1304 0.832 0.825 0.839 0.781 0.839 564,539 0.8250 6.54%
2011-12-30 0 1.070 1.050 1.080 1.050 1.070 250,420 264,528 1.0563 0.781 0.766 0.788 0.766 0.781 343,136 0.7709 1.90%
2011-12-29 0 1.050 1.030 1.050 1.010 1.050 98,180 102,132 1.0403 0.766 0.752 0.766 0.737 0.766 134,530 0.7592 0.96%
2011-12-28 0 1.040 1.000 1.040 1.010 1.040 106,000 107,520 1.0143 0.759 0.730 0.759 0.737 0.759 145,246 0.7403 7.22%
2011-12-23 0 0.970 0.970 1.020 0.970 0.970 43,600 42,212 0.9682 0.708 0.708 0.744 0.708 0.708 59,743 0.7066 0.00%
2011-12-22 0 0.970 0.920 0.970 - - 0 0 - 0.708 0.671 0.708 - - 0 - 0.00%
2011-12-21 0 0.970 0.970 0.980 0.950 0.970 26,900 25,988 0.9661 0.708 0.708 0.715 0.693 0.708 36,859 0.7051 -1.02%
2011-12-20 0 0.980 0.930 0.980 - - 0 0 - 0.715 0.679 0.715 - - 0 - 0.00%
2011-12-19 0 0.980 0.960 0.980 0.980 0.980 10,000 9,800 0.9800 0.715 0.701 0.715 0.715 0.715 13,702 0.7152 0.00%
2011-12-16 0 0.980 0.980 0.990 0.960 0.980 134,000 130,200 0.9716 0.715 0.715 0.723 0.701 0.715 183,612 0.7091 -2.97%
2011-12-15 0 1.010 0.950 1.010 - - 0 0 - 0.737 0.693 0.737 - - 0 - 0.00%
2011-12-14 0 1.010 0.960 1.030 - - 0 0 - 0.737 0.701 0.752 - - 0 - -0.98%
2011-12-13 0 1.020 0.960 1.020 1.020 1.020 2,000 2,040 1.0200 0.744 0.701 0.744 0.744 0.744 2,740 0.7444 5.15%
2011-12-12 0 0.970 0.970 1.020 0.960 0.960 6,000 5,760 0.9600 0.708 0.708 0.744 0.701 0.701 8,221 0.7006 -3.96%
2011-12-09 0 1.010 1.010 1.020 1.010 1.010 50,000 50,500 1.0100 0.737 0.737 0.744 0.737 0.737 68,512 0.7371 0.00%
2011-12-08 0 1.010 1.010 1.030 1.010 1.010 92,000 92,920 1.0100 0.737 0.737 0.752 0.737 0.737 126,062 0.7371 0.00%
2011-12-07 0 1.010 1.010 1.040 1.000 1.010 58,395,414 58,395,774 1.0000 0.737 0.737 0.759 0.730 0.737 80,015,784 0.7298 1.00%
2011-12-06 0 1.000 0.990 1.000 0.990 1.020 812,559 810,156 0.9970 0.730 0.723 0.730 0.723 0.744 1,113,402 0.7276 0.00%
2011-12-05 0 1.000 0.990 1.010 0.990 1.020 1,274,873 1,276,769 1.0015 0.730 0.723 0.737 0.723 0.744 1,746,883 0.7309 -2.91%
2011-12-02 0 1.030 1.020 1.030 1.020 1.030 74,000 75,520 1.0205 0.752 0.744 0.752 0.744 0.752 101,398 0.7448 0.00%
2011-12-01 0 1.030 1.020 1.030 1.010 1.030 16,000 16,280 1.0175 0.752 0.744 0.752 0.737 0.752 21,924 0.7426 3.00%
2011-11-30 0 1.000 0.990 1.020 1.000 1.010 367,298 369,246 1.0053 0.730 0.723 0.744 0.730 0.737 503,287 0.7337 0.00%
2011-11-29 0 1.000 1.000 1.020 1.000 1.020 392,706 396,384 1.0094 0.730 0.730 0.744 0.730 0.744 538,102 0.7366 -0.99%
2011-11-28 0 1.010 1.000 1.010 1.010 1.010 206,210 208,265 1.0100 0.737 0.730 0.737 0.737 0.737 282,557 0.7371 0.00%
2011-11-25 0 1.010 1.000 1.020 1.000 1.010 170,180 171,414 1.0073 0.737 0.730 0.744 0.730 0.737 233,188 0.7351 0.00%
2011-11-24 0 1.010 1.000 1.010 1.010 1.010 98,000 98,980 1.0100 0.737 0.730 0.737 0.737 0.737 134,284 0.7371 0.00%
2011-11-23 0 1.010 1.000 1.020 0.990 1.010 62,000 61,880 0.9981 0.737 0.730 0.744 0.723 0.737 84,955 0.7284 2.02%
2011-11-22 0 0.990 0.990 1.010 0.990 1.000 22,140 22,113 0.9988 0.723 0.723 0.737 0.723 0.730 30,337 0.7289 -2.94%
2011-11-21 0 1.020 0.990 1.020 0.990 1.020 26,000 25,920 0.9969 0.744 0.723 0.744 0.723 0.744 35,626 0.7276 0.00%
2011-11-18 0 1.020 0.980 1.030 - - 0 0 - 0.744 0.715 0.752 - - 0 - 0.00%
2011-11-17 0 1.020 1.000 1.030 0.970 1.020 172,180 171,609 0.9967 0.744 0.730 0.752 0.708 0.744 235,928 0.7274 0.00%
2011-11-16 0 1.020 1.000 1.030 - - 0 0 - 0.744 0.730 0.752 - - 0 - 0.00%
2011-11-15 0 1.020 0.990 1.020 1.020 1.020 2,000 2,040 1.0200 0.744 0.723 0.744 0.744 0.744 2,740 0.7444 0.00%
2011-11-14 0 1.020 1.000 1.030 1.000 1.020 200,000 201,520 1.0076 0.744 0.730 0.752 0.730 0.744 274,048 0.7353 -1.92%
2011-11-11 0 1.040 1.000 1.040 0.990 1.040 36,660 37,260 1.0164 0.759 0.730 0.759 0.723 0.759 50,233 0.7417 0.97%
2011-11-10 0 1.030 1.010 1.030 1.010 1.030 126,000 128,580 1.0205 0.752 0.737 0.752 0.737 0.752 172,650 0.7447 0.00%
2011-11-09 0 1.030 1.030 1.040 1.000 1.030 113,556 115,189 1.0144 0.752 0.752 0.759 0.730 0.752 155,599 0.7403 3.00%
2011-11-08 0 1.000 1.000 1.040 1.000 1.010 124,000 124,240 1.0019 0.730 0.730 0.759 0.730 0.737 169,910 0.7312 -0.99%
2011-11-07 0 1.010 1.010 1.070 1.000 1.010 6,521 6,540 1.0029 0.737 0.737 0.781 0.730 0.737 8,935 0.7319 -3.81%
2011-11-04 0 1.050 1.020 1.050 1.050 1.050 10,000 10,500 1.0500 0.766 0.744 0.766 0.766 0.766 13,702 0.7663 2.94%
2011-11-03 0 1.020 1.010 1.050 - - 0 0 - 0.744 0.737 0.766 - - 0 - 0.00%
2011-11-02 0 1.020 0.990 1.050 - - 0 0 - 0.744 0.723 0.766 - - 0 - 0.00%
2011-11-01 0 1.020 1.020 1.050 1.020 1.040 38,400 39,192 1.0206 0.744 0.744 0.766 0.744 0.759 52,617 0.7449 -5.56%
2011-10-31 0 1.080 1.020 1.080 1.020 1.080 47,815 49,996 1.0456 0.788 0.744 0.788 0.744 0.788 65,518 0.7631 -0.92%
2011-10-28 0 1.090 1.070 1.090 1.060 1.150 240,000 259,740 1.0823 0.795 0.781 0.795 0.774 0.839 328,858 0.7898 3.81%
2011-10-27 0 1.050 1.040 1.050 1.030 1.050 156,736 163,793 1.0450 0.766 0.759 0.766 0.752 0.766 214,766 0.7627 0.96%
2011-10-26 0 1.040 0.970 1.040 - - 0 0 - 0.759 0.708 0.759 - - 0 - -0.95%
2011-10-25 0 1.050 0.990 1.050 1.040 1.050 100,000 104,360 1.0436 0.766 0.723 0.766 0.759 0.766 137,024 0.7616 0.00%
2011-10-24 0 1.050 1.000 1.050 1.000 1.050 112,000 115,880 1.0346 0.766 0.730 0.766 0.730 0.766 153,467 0.7551 1.94%
2011-10-21 0 1.030 0.960 1.030 0.960 1.030 70,161 67,488 0.9619 0.752 0.701 0.752 0.701 0.752 96,137 0.7020 -1.90%
2011-10-20 0 1.050 0.940 1.050 - - 0 0 - 0.766 0.686 0.766 - - 0 - 0.00%
2011-10-19 0 1.050 0.960 1.050 - - 0 0 - 0.766 0.701 0.766 - - 0 - 0.00%
2011-10-18 0 1.050 0.950 1.050 - - 0 0 - 0.766 0.693 0.766 - - 0 - 0.00%
2011-10-17 0 1.050 1.020 1.100 - - 0 0 - 0.766 0.744 0.803 - - 0 - 0.00%
2011-10-14 0 1.050 1.010 1.050 - - 0 0 - 0.766 0.737 0.766 - - 0 - 0.00%
2011-10-13 0 1.050 1.020 1.050 1.000 1.050 160,000 161,800 1.0113 0.766 0.744 0.766 0.730 0.766 219,239 0.7380 0.00%
2011-10-12 0 1.050 1.010 1.110 - - 0 0 - 0.766 0.737 0.810 - - 0 - 0.00%
2011-10-11 0 1.050 1.050 1.130 1.020 1.140 92,000 98,400 1.0696 0.766 0.766 0.825 0.744 0.832 126,062 0.7806 2.94%
2011-10-10 0 1.020 0.980 1.050 1.020 1.020 2,057 2,093 1.0175 0.744 0.715 0.766 0.744 0.744 2,819 0.7426 3.03%
2011-10-07 0 0.990 0.990 1.020 0.940 0.980 12,189,000 11,292,223 0.9264 0.723 0.723 0.744 0.686 0.715 16,701,866 0.6761 -2.94%
2011-10-06 0 1.020 0.920 1.020 0.910 1.030 28,618 26,471 0.9250 0.744 0.671 0.744 0.664 0.752 39,214 0.6750 7.37%
2011-10-04 0 0.950 0.950 0.970 0.890 0.970 26,000 23,800 0.9154 0.693 0.693 0.708 0.650 0.708 35,626 0.6680 -4.04%
2011-10-03 0 0.990 0.940 0.990 - - 8,045,326 8,273,777 1.0284 0.723 0.686 0.723 - - 11,024,035 0.7505 -5.71%
2011-09-30 0 1.050 0.960 1.050 0.980 1.050 134,000 137,800 1.0284 0.766 0.701 0.766 0.715 0.766 183,612 0.7505 7.14%
2011-09-28 0 0.980 0.960 0.990 0.980 0.980 5,236 5,032 0.9610 0.715 0.701 0.723 0.715 0.715 7,175 0.7014 -4.85%
2011-09-27 0 1.030 1.030 1.040 0.970 1.000 18,000 18,180 1.0100 0.752 0.752 0.759 0.708 0.730 24,664 0.7371 0.98%
2011-09-26 0 1.020 1.020 1.030 0.950 1.010 13,887,173 14,071,194 1.0133 0.744 0.744 0.752 0.693 0.737 19,028,772 0.7395 0.00%
2011-09-23 0 1.020 0.960 1.020 0.820 1.030 540,000 547,460 1.0138 0.744 0.701 0.744 0.598 0.752 739,930 0.7399 -1.92%
2011-09-22 0 1.040 1.010 1.040 1.010 1.060 413,090 427,725 1.0354 0.759 0.737 0.759 0.737 0.774 566,033 0.7557 -10.34%
2011-09-21 0 1.160 1.120 1.160 1.110 1.160 31,332,800 36,122,817 1.1529 0.847 0.817 0.847 0.810 0.847 42,933,484 0.8414 -0.85%
2011-09-20 0 1.170 1.160 1.170 1.120 1.180 182,618 210,493 1.1526 0.854 0.847 0.854 0.817 0.861 250,231 0.8412 -0.85%
2011-09-19 0 1.180 1.160 1.180 1.140 1.180 200,000 233,820 1.1691 0.861 0.847 0.861 0.832 0.861 274,048 0.8532 -1.67%
2011-09-16 0 1.200 1.160 1.210 1.150 1.230 2,374,000 2,919,814 1.2299 0.876 0.847 0.883 0.839 0.898 3,252,952 0.8976 -4.76%
2011-09-15 0 1.260 1.250 1.260 1.230 1.270 229,389 287,345 1.2527 0.920 0.912 0.920 0.898 0.927 314,318 0.9142 -2.33%
2011-09-14 1 - - - - - 0 0 - 0.941 - - - - 0 - 0.00%
2011-09-12 1 - - - - - 0 0 - 0.941 - - - - 0 - 0.00%
2011-09-09 1 - - - - - 0 0 - 0.941 - - - - 0 - 0.00%
2011-09-08 1 - - - - - 0 0 - 0.941 - - - - 0 - 0.00%
2011-09-07 0 1.290 1.250 1.290 - - 0 0 - 0.941 0.912 0.941 - - 0 - -0.77%
2011-09-06 0 1.300 1.240 1.300 - - 0 0 - 0.949 0.905 0.949 - - 0 - 0.00%
2011-09-05 0 1.300 1.240 1.300 1.300 1.300 44,000 57,200 1.3000 0.949 0.905 0.949 0.949 0.949 60,291 0.9487 0.00%
2011-09-02 0 1.300 1.300 1.330 1.300 1.300 41,230 53,574 1.2994 0.949 0.949 0.971 0.949 0.949 56,495 0.9483 -0.76%
2011-09-01 0 1.310 1.310 1.350 1.310 1.310 25,236 32,985 1.3071 0.956 0.956 0.985 0.956 0.956 34,579 0.9539 -3.68%
2011-08-31 0 1.360 1.360 1.370 1.300 1.370 1,138,000 1,522,980 1.3383 0.993 0.993 1.000 0.949 1.000 1,559,334 0.9767 4.62%
2011-08-30 0 1.300 1.290 1.310 1.280 1.310 450,000 584,560 1.2990 0.949 0.941 0.956 0.934 0.956 616,608 0.9480 1.56%
2011-08-29 0 1.280 1.250 1.280 - - 777 947 1.2188 0.934 0.912 0.934 - - 1,065 0.8895 -2.29%
2011-08-26 0 1.310 1.280 1.310 1.230 1.320 518,000 667,040 1.2877 0.956 0.934 0.956 0.898 0.963 709,785 0.9398 1.55%
2011-08-25 0 1.290 1.280 1.290 1.270 1.300 75,353 96,600 1.2820 0.941 0.934 0.941 0.927 0.949 103,252 0.9356 0.00%
2011-08-24 0 1.290 1.280 1.290 1.260 1.300 232,000 299,620 1.2915 0.941 0.934 0.941 0.920 0.949 317,896 0.9425 -3.01%
2011-08-23 0 1.330 1.310 1.330 1.250 1.330 400,000 519,340 1.2984 0.971 0.956 0.971 0.912 0.971 548,096 0.9475 6.40%
2011-08-22 0 1.250 1.250 1.270 1.250 1.300 312,944 400,181 1.2788 0.912 0.912 0.927 0.912 0.949 428,809 0.9332 -3.85%
2011-08-19 0 1.300 1.270 1.300 1.290 1.300 203,179 263,885 1.2988 0.949 0.927 0.949 0.941 0.949 278,404 0.9478 0.00%
2011-08-18 0 1.300 1.290 1.310 1.300 1.320 422,000 550,640 1.3048 0.949 0.941 0.956 0.949 0.963 578,242 0.9523 -2.99%
2011-08-17 0 1.340 1.300 1.340 1.280 1.360 13,351,260 17,134,187 1.2833 0.978 0.949 0.978 0.934 0.993 18,294,442 0.9366 2.29%
2011-08-16 0 1.310 1.300 1.330 1.310 1.360 760,000 1,001,660 1.3180 0.956 0.949 0.971 0.956 0.993 1,041,383 0.9619 -1.50%
2011-08-15 0 1.330 1.320 1.340 1.310 1.360 443,922 591,945 1.3334 0.971 0.963 0.978 0.956 0.993 608,280 0.9731 -3.62%
2011-08-12 0 1.380 1.340 1.380 1.350 1.430 422,326 575,410 1.3625 1.007 0.978 1.007 0.985 1.044 578,688 0.9943 -1.43%
2011-08-11 0 1.400 1.350 1.400 1.400 1.430 686,000 980,500 1.4293 1.022 0.985 1.022 1.022 1.044 939,985 1.0431 -2.78%
2011-08-10 0 1.440 1.440 1.450 1.380 1.440 370,472 526,578 1.4214 1.051 1.051 1.058 1.007 1.051 507,636 1.0373 4.35%
2011-08-09 0 1.380 1.330 1.380 1.300 1.380 290,000 396,480 1.3672 1.007 0.971 1.007 0.949 1.007 397,370 0.9978 -2.82%
2011-08-08 0 1.420 1.420 1.440 1.320 1.420 503,791 694,970 1.3795 1.036 1.036 1.051 0.963 1.036 690,315 1.0067 0.00%
2011-08-05 0 1.420 1.410 1.430 1.420 1.430 230,000 326,700 1.4204 1.036 1.029 1.044 1.036 1.044 315,155 1.0366 -4.05%
2011-08-04 0 1.480 1.440 1.510 1.430 1.480 90,000 130,200 1.4467 1.080 1.051 1.102 1.044 1.080 123,322 1.0558 2.07%
2011-08-03 0 1.450 1.450 1.510 1.440 1.440 10,000 14,400 1.4400 1.058 1.058 1.102 1.051 1.051 13,702 1.0509 0.69%
2011-08-02 0 1.440 1.440 1.510 1.440 1.510 294,326 439,739 1.4941 1.051 1.051 1.102 1.051 1.102 403,298 1.0904 -4.00%
2011-08-01 0 1.500 1.500 1.530 1.500 1.500 15,374 23,019 1.4973 1.095 1.095 1.117 1.095 1.095 21,066 1.0927 -1.96%
2011-07-29 0 1.530 1.530 1.540 1.500 1.530 690,592 1,052,544 1.5241 1.117 1.117 1.124 1.095 1.117 946,277 1.1123 0.00%
2011-07-28 0 1.530 1.510 1.530 1.500 1.530 763,388 1,150,846 1.5076 1.117 1.102 1.117 1.095 1.117 1,046,025 1.1002 1.32%
2011-07-27 0 1.510 1.500 1.510 1.500 1.510 490,000 735,360 1.5007 1.102 1.095 1.102 1.095 1.102 671,418 1.0952 0.67%
2011-07-26 0 1.500 1.500 1.510 1.470 1.500 269,309 402,105 1.4931 1.095 1.095 1.102 1.073 1.095 369,018 1.0897 2.04%
2011-07-25 0 1.470 1.450 1.490 1.410 1.490 289,630 417,969 1.4431 1.073 1.058 1.087 1.029 1.087 396,863 1.0532 -0.68%
2011-07-22 0 1.480 1.480 1.490 1.480 1.490 412,807 612,214 1.4831 1.080 1.080 1.087 1.080 1.087 565,645 1.0823 0.00%
2011-07-21 0 1.480 1.460 1.480 1.480 1.490 178,000 263,640 1.4811 1.080 1.066 1.080 1.080 1.087 243,903 1.0809 0.00%
2011-07-20 0 1.480 1.480 1.500 1.460 1.480 1,048,545 1,549,879 1.4781 1.080 1.080 1.095 1.066 1.080 1,436,759 1.0787 0.00%
2011-07-19 0 1.480 1.480 1.490 1.470 1.500 166,000 245,500 1.4789 1.080 1.080 1.087 1.073 1.095 227,460 1.0793 0.00%
2011-07-18 0 1.480 1.460 1.480 1.480 1.480 39,453 58,390 1.4800 1.080 1.066 1.080 1.080 1.080 54,060 1.0801 0.68%
2011-07-15 0 1.470 1.430 1.500 1.470 1.470 3,090 4,509 1.4592 1.073 1.044 1.095 1.073 1.073 4,234 1.0649 -2.00%
2011-07-14 0 1.500 1.450 1.500 1.490 1.500 202,000 302,060 1.4953 1.095 1.058 1.095 1.087 1.095 276,789 1.0913 1.35%
2011-07-13 0 1.480 1.460 1.480 1.480 1.480 9,309 13,711 1.4729 1.080 1.066 1.080 1.080 1.080 12,756 1.0749 0.00%
2011-07-12 0 1.480 1.450 1.480 1.480 1.500 290,946 433,012 1.4883 1.080 1.058 1.080 1.080 1.095 398,666 1.0862 -1.33%
2011-07-11 0 1.500 1.490 1.500 - - 0 0 - 1.095 1.087 1.095 - - 0 - 0.00%
2011-07-08 0 1.500 1.500 1.520 1.480 1.500 71,309 105,698 1.4823 1.095 1.095 1.109 1.080 1.095 97,711 1.0817 0.00%
2011-07-07 0 1.500 1.500 1.510 1.490 1.500 38,775 57,678 1.4875 1.095 1.095 1.102 1.087 1.095 53,131 1.0856 0.00%
2011-07-06 0 1.500 1.480 1.500 1.500 1.500 200,618 300,896 1.4998 1.095 1.080 1.095 1.095 1.095 274,895 1.0946 -1.32%
2011-07-05 0 1.520 1.500 1.520 1.510 1.530 270,726 410,966 1.5180 1.109 1.095 1.109 1.102 1.117 370,960 1.1078 0.00%
2011-07-04 0 1.520 1.510 1.520 1.510 1.540 263,090 400,413 1.5220 1.109 1.102 1.109 1.102 1.124 360,497 1.1107 0.00%
2011-06-30 0 1.520 1.510 1.520 1.500 1.540 1,018,874 1,560,366 1.5315 1.109 1.102 1.109 1.095 1.124 1,396,103 1.1177 -0.65%
2011-06-29 0 1.530 1.530 1.540 1.470 1.530 588,000 890,880 1.5151 1.117 1.117 1.124 1.073 1.117 805,702 1.1057 2.00%
2011-06-28 0 1.500 1.470 1.500 1.470 1.500 272,000 406,620 1.4949 1.095 1.073 1.095 1.073 1.095 372,706 1.0910 0.00%
2011-06-27 0 1.500 1.480 1.500 1.490 1.500 279,951 418,936 1.4965 1.095 1.080 1.095 1.087 1.095 383,600 1.0921 0.00%
2011-06-24 0 1.500 1.450 1.500 1.480 1.500 254,000 380,820 1.4993 1.095 1.058 1.095 1.080 1.095 348,041 1.0942 0.00%
2011-06-23 0 1.500 1.460 1.500 1.460 1.500 461,445 688,532 1.4921 1.095 1.066 1.095 1.066 1.095 632,291 1.0889 0.00%
2011-06-22 0 1.500 1.450 1.500 1.480 1.510 254,000 379,380 1.4936 1.095 1.058 1.095 1.080 1.102 348,041 1.0900 0.67%
2011-06-21 0 1.490 1.450 1.490 1.480 1.510 216,545 322,573 1.4896 1.087 1.058 1.087 1.080 1.102 296,719 1.0871 0.68%
2011-06-20 0 1.480 1.450 1.480 1.450 1.480 202,045 299,102 1.4804 1.080 1.058 1.080 1.058 1.080 276,850 1.0804 0.68%
2011-06-17 0 1.470 1.450 1.470 1.450 1.490 213,087 316,105 1.4835 1.073 1.058 1.073 1.058 1.087 291,981 1.0826 -1.34%
2011-06-16 0 1.490 1.460 1.490 1.470 1.500 413,090 615,578 1.4902 1.087 1.066 1.087 1.073 1.095 566,033 1.0875 -0.67%
2011-06-15 0 1.500 1.460 1.500 1.480 1.520 207,870 310,322 1.4929 1.095 1.066 1.095 1.080 1.109 284,832 1.0895 1.35%
2011-06-14 0 1.480 1.470 1.480 1.400 1.490 522,944 747,529 1.4295 1.080 1.073 1.080 1.022 1.087 716,559 1.0432 -0.67%
2011-06-13 0 1.490 1.470 1.490 1.460 1.490 258,532 382,200 1.4783 1.087 1.073 1.087 1.066 1.087 354,251 1.0789 -0.67%
2011-06-10 0 1.500 1.480 1.500 1.470 1.520 106,960 160,501 1.5006 1.095 1.080 1.095 1.073 1.109 146,561 1.0951 0.00%
2011-06-09 0 1.500 1.490 1.500 1.490 1.550 122,335 184,042 1.5044 1.095 1.087 1.095 1.087 1.131 167,628 1.0979 0.00%
2011-06-08 0 1.500 1.480 1.500 1.480 1.500 176,000 263,440 1.4968 1.095 1.080 1.095 1.080 1.095 241,162 1.0924 0.00%
2011-06-07 0 1.500 1.490 1.500 1.490 1.510 104,000 156,660 1.5063 1.095 1.087 1.095 1.087 1.102 142,505 1.0993 -0.66%
2011-06-03 0 1.510 1.490 1.510 1.490 1.520 160,360 241,142 1.5038 1.102 1.087 1.102 1.087 1.109 219,732 1.0974 0.00%
2011-06-02 0 1.510 1.500 1.510 1.490 1.530 162,000 243,640 1.5040 1.102 1.095 1.102 1.087 1.117 221,979 1.0976 -0.66%
2011-06-01 0 1.520 1.500 1.520 1.500 1.520 307,621 464,409 1.5097 1.109 1.095 1.109 1.095 1.109 421,515 1.1018 -1.94%
2011-05-31 0 1.550 1.530 1.550 1.490 1.550 3,885,557 5,957,575 1.5333 1.131 1.117 1.131 1.087 1.131 5,324,149 1.1190 5.44%
2011-05-30 0 1.470 1.470 1.500 1.470 1.510 769,531 1,153,491 1.4990 1.073 1.073 1.095 1.073 1.102 1,054,443 1.0939 -2.00%
2011-05-27 0 1.500 1.470 1.500 1.470 1.530 252,000 376,660 1.4947 1.095 1.073 1.095 1.073 1.117 345,301 1.0908 1.86%
2011-05-26 1 - - - - - 0 0 - 1.075 - - - - 0 - 0.00%
2011-05-25 1 - - - - - 0 0 - 1.075 - - - - 0 - 0.00%
2011-05-24 0 1.540 1.540 1.550 1.520 1.540 1,108,450 1,694,230 1.5285 1.075 1.075 1.082 1.061 1.075 1,588,360 1.0667 1.99%
2011-05-23 0 1.510 1.510 1.520 1.510 1.520 411,017 623,614 1.5172 1.054 1.054 1.061 1.054 1.061 588,969 1.0588 -1.31%
2011-05-20 0 1.530 1.510 1.530 1.500 1.530 1,053,215 1,594,466 1.5139 1.068 1.054 1.068 1.047 1.068 1,509,211 1.0565 0.00%
2011-05-19 0 1.530 1.510 1.530 1.510 1.540 840,000 1,277,600 1.5210 1.068 1.054 1.068 1.054 1.075 1,203,683 1.0614 0.00%
2011-05-18 0 1.530 1.520 1.530 1.520 1.540 1,473,856 2,251,630 1.5277 1.068 1.061 1.068 1.061 1.075 2,111,971 1.0661 0.00%
2011-05-17 0 1.530 1.510 1.530 1.520 1.530 388,000 592,020 1.5258 1.068 1.054 1.068 1.061 1.068 555,987 1.0648 -0.65%
2011-05-16 0 1.540 1.520 1.540 1.520 1.540 578,545 884,812 1.5294 1.075 1.061 1.075 1.061 1.075 829,030 1.0673 0.00%
2011-05-13 0 1.540 1.520 1.540 1.530 1.550 658,000 1,009,700 1.5345 1.075 1.061 1.075 1.068 1.082 942,885 1.0709 0.00%
2011-05-12 0 1.540 1.530 1.550 1.530 1.550 225,445 347,043 1.5394 1.075 1.068 1.082 1.068 1.082 323,053 1.0743 -0.65%
2011-05-11 0 1.550 1.530 1.550 1.540 1.550 272,180 421,517 1.5487 1.082 1.068 1.082 1.075 1.082 390,022 1.0808 0.00%
2011-05-09 0 1.550 1.540 1.550 1.530 1.560 695,635 1,071,612 1.5405 1.082 1.075 1.082 1.068 1.089 996,814 1.0750 0.00%
2011-05-06 0 1.550 1.540 1.550 1.520 1.550 724,000 1,116,740 1.5425 1.082 1.075 1.082 1.061 1.082 1,037,460 1.0764 1.97%
2011-05-05 0 1.520 1.520 1.530 1.520 1.530 395,961 604,962 1.5278 1.061 1.061 1.068 1.061 1.068 567,395 1.0662 -1.30%
2011-05-04 0 1.540 1.540 1.550 1.530 1.550 598,771 922,008 1.5398 1.075 1.075 1.082 1.068 1.082 858,012 1.0746 0.00%
2011-05-03 0 1.540 1.530 1.540 1.530 1.550 611,620 940,292 1.5374 1.075 1.068 1.075 1.068 1.082 876,425 1.0729 0.00%
2011-04-29 0 1.540 1.520 1.540 1.530 1.540 623,090 958,353 1.5381 1.075 1.061 1.075 1.068 1.075 892,861 1.0734 -0.65%
2011-04-28 0 1.550 1.530 1.550 1.520 1.550 1,332,126 2,046,982 1.5366 1.082 1.068 1.082 1.061 1.082 1,908,878 1.0723 0.65%
2011-04-27 0 1.540 1.530 1.540 1.530 1.540 496,000 761,940 1.5362 1.075 1.068 1.075 1.068 1.075 710,746 1.0720 0.00%
2011-04-26 0 1.540 1.520 1.540 1.520 1.540 400,472 613,478 1.5319 1.075 1.061 1.075 1.061 1.075 573,859 1.0690 0.65%
2011-04-21 0 1.530 1.500 1.530 1.500 1.530 361,830 550,256 1.5208 1.068 1.047 1.068 1.047 1.068 518,486 1.0613 0.66%
2011-04-20 0 1.520 1.520 1.530 1.520 1.530 438,000 669,500 1.5285 1.061 1.061 1.068 1.061 1.068 627,635 1.0667 0.00%
2011-04-19 0 1.520 1.510 1.520 1.490 1.530 662,000 1,004,860 1.5179 1.061 1.054 1.061 1.040 1.068 948,617 1.0593 0.00%
2011-04-18 0 1.520 1.520 1.530 1.520 1.530 868,000 1,322,060 1.5231 1.061 1.061 1.068 1.061 1.068 1,243,806 1.0629 0.00%
2011-04-15 0 1.520 1.510 1.520 1.510 1.530 770,000 1,172,880 1.5232 1.061 1.054 1.061 1.054 1.068 1,103,376 1.0630 -1.94%
2011-04-14 0 1.550 1.540 1.550 1.520 1.560 1,450,946 2,250,820 1.5513 1.082 1.075 1.082 1.061 1.089 2,079,142 1.0826 0.00%
2011-04-13 0 1.550 1.550 1.560 1.530 1.560 2,232,266 3,462,116 1.5509 1.082 1.082 1.089 1.068 1.089 3,198,739 1.0823 0.65%
2011-04-12 0 1.540 1.520 1.540 1.520 1.540 827,910 1,272,005 1.5364 1.075 1.061 1.075 1.061 1.075 1,186,359 1.0722 0.00%
2011-04-11 0 1.540 1.530 1.540 1.530 1.550 683,090 1,051,664 1.5396 1.075 1.068 1.075 1.068 1.082 978,838 1.0744 -1.28%
2011-04-08 0 1.560 1.540 1.560 1.520 1.560 1,473,270 2,274,903 1.5441 1.089 1.075 1.089 1.061 1.089 2,111,131 1.0776 2.63%
2011-04-07 0 1.520 1.500 1.520 1.500 1.530 788,000 1,196,280 1.5181 1.061 1.047 1.061 1.047 1.068 1,129,169 1.0594 0.00%
2011-04-06 0 1.520 1.500 1.520 1.490 1.520 1,362,539 2,059,695 1.5117 1.061 1.047 1.061 1.040 1.061 1,952,458 1.0549 -0.65%
2011-04-04 0 1.530 1.520 1.530 1.510 1.540 1,256,939 1,920,478 1.5279 1.068 1.061 1.068 1.054 1.075 1,801,138 1.0663 -0.65%
2011-04-01 0 1.540 1.530 1.540 1.510 1.600 5,864,944 9,173,238 1.5641 1.075 1.068 1.075 1.054 1.117 8,404,207 1.0915 -3.75%
2011-03-31 0 1.600 1.580 1.600 1.570 1.650 6,484,462 10,336,465 1.5940 1.117 1.103 1.117 1.096 1.151 9,291,949 1.1124 5.26%
2011-03-30 0 1.520 1.490 1.520 1.510 1.530 503,309 767,744 1.5254 1.061 1.040 1.061 1.054 1.068 721,220 1.0645 0.00%
2011-03-29 0 1.520 1.470 1.520 1.500 1.520 316,000 478,700 1.5149 1.061 1.026 1.061 1.047 1.061 452,814 1.0572 1.33%
2011-03-28 0 1.500 1.470 1.500 1.460 1.500 346,000 515,200 1.4890 1.047 1.026 1.047 1.019 1.047 495,803 1.0391 0.67%
2011-03-25 0 1.490 1.460 1.490 1.460 1.510 382,960 570,522 1.4898 1.040 1.019 1.040 1.019 1.054 548,765 1.0396 1.36%
2011-03-24 0 1.470 1.470 1.480 1.470 1.470 10,000 14,700 1.4700 1.026 1.026 1.033 1.026 1.026 14,330 1.0259 0.00%
2011-03-23 0 1.470 1.460 1.470 1.460 1.490 478,081 705,541 1.4758 1.026 1.019 1.026 1.019 1.040 685,069 1.0299 -2.65%
2011-03-22 0 1.510 1.490 1.520 1.440 1.510 487,090 717,059 1.4721 1.054 1.040 1.061 1.005 1.054 697,979 1.0273 2.03%
2011-03-21 0 1.480 1.440 1.480 1.480 1.480 18,000 26,640 1.4800 1.033 1.005 1.033 1.033 1.033 25,793 1.0328 1.37%
2011-03-18 0 1.460 1.420 1.470 1.400 1.480 134,957 195,743 1.4504 1.019 0.991 1.026 0.977 1.033 193,387 1.0122 4.29%
2011-03-17 0 1.400 1.390 1.430 1.380 1.430 370,000 518,520 1.4014 0.977 0.970 0.998 0.963 0.998 530,194 0.9780 -3.45%
2011-03-16 0 1.450 1.450 1.500 1.430 1.500 14,000 20,360 1.4543 1.012 1.012 1.047 0.998 1.047 20,061 1.0149 -2.03%
2011-03-15 0 1.480 1.480 1.500 1.380 1.480 558,000 810,840 1.4531 1.033 1.033 1.047 0.963 1.033 799,589 1.0141 -1.33%
2011-03-14 0 1.500 1.490 1.520 1.490 1.500 75,332 112,805 1.4974 1.047 1.040 1.061 1.040 1.047 107,947 1.0450 -1.96%
2011-03-11 0 1.530 1.530 1.540 1.490 1.530 295,854 449,652 1.5198 1.068 1.068 1.075 1.040 1.068 423,946 1.0606 0.00%
2011-03-10 0 1.530 1.500 1.530 - - 0 0 - 1.068 1.047 1.068 - - 0 - 0.00%
2011-03-09 0 1.530 1.490 1.540 1.490 1.530 526,000 792,300 1.5063 1.068 1.040 1.075 1.040 1.068 753,735 1.0512 1.32%
2011-03-08 0 1.510 1.490 1.530 1.510 1.520 21,894 33,057 1.5099 1.054 1.040 1.068 1.054 1.061 31,373 1.0537 -1.31%
2011-03-07 0 1.530 1.500 1.530 - - 68 99 1.4559 1.068 1.047 1.068 - - 97 1.0160 0.00%
2011-03-04 0 1.530 1.500 1.530 1.480 1.540 523,090 792,882 1.5158 1.068 1.047 1.068 1.033 1.075 749,565 1.0578 2.68%
2011-03-03 0 1.490 1.490 1.510 1.480 1.510 478,178 710,285 1.4854 1.040 1.040 1.054 1.033 1.054 685,208 1.0366 -1.32%
2011-03-02 0 1.510 1.500 1.510 1.500 1.540 205,504 309,586 1.5065 1.054 1.047 1.054 1.047 1.075 294,478 1.0513 -1.95%
2011-03-01 0 1.540 1.510 1.540 1.510 1.560 950,818 1,452,680 1.5278 1.075 1.054 1.075 1.054 1.089 1,362,480 1.0662 -1.91%
2011-02-28 0 1.570 1.570 1.580 1.440 1.580 3,890,345 6,036,965 1.5518 1.096 1.096 1.103 1.005 1.103 5,574,693 1.0829 7.53%
2011-02-25 0 1.460 1.450 1.470 1.440 1.470 439,798 639,445 1.4540 1.019 1.012 1.026 1.005 1.026 630,211 1.0147 0.00%
2011-02-24 0 1.460 1.460 1.470 1.450 1.470 117,269 171,467 1.4622 1.019 1.019 1.026 1.012 1.026 168,041 1.0204 -2.01%
2011-02-23 0 1.490 1.470 1.490 1.470 1.490 181,090 266,639 1.4724 1.040 1.026 1.040 1.026 1.040 259,494 1.0275 1.36%
2011-02-22 0 1.470 1.470 1.500 1.470 1.510 585,140 875,219 1.4957 1.026 1.026 1.047 1.026 1.054 838,480 1.0438 -2.65%
2011-02-21 0 1.510 1.490 1.510 1.480 1.510 254,000 379,420 1.4938 1.054 1.040 1.054 1.033 1.054 363,971 1.0424 -0.66%
2011-02-18 0 1.520 1.510 1.520 1.510 1.520 545,294 828,545 1.5194 1.061 1.054 1.061 1.054 1.061 781,382 1.0604 0.66%
2011-02-17 0 1.510 1.500 1.520 1.500 1.510 33,562 50,516 1.5052 1.054 1.047 1.061 1.047 1.054 48,093 1.0504 -0.66%
2011-02-16 0 1.520 1.500 1.520 1.510 1.520 196,922 297,375 1.5101 1.061 1.047 1.061 1.054 1.061 282,181 1.0538 0.66%
2011-02-15 0 1.510 1.500 1.520 1.500 1.520 114,970 174,047 1.5138 1.054 1.047 1.061 1.047 1.061 164,747 1.0565 0.00%
2011-02-14 0 1.510 1.500 1.510 1.500 1.510 160,000 240,940 1.5059 1.054 1.047 1.054 1.047 1.054 229,273 1.0509 1.34%
2011-02-11 0 1.490 1.490 1.500 1.480 1.500 154,927 230,684 1.4890 1.040 1.040 1.047 1.033 1.047 222,004 1.0391 0.00%
2011-02-10 0 1.490 1.490 1.500 1.480 1.510 755,613 1,130,238 1.4958 1.040 1.040 1.047 1.033 1.054 1,082,760 1.0438 -1.32%
2011-02-09 0 1.510 1.500 1.510 1.500 1.510 589,443 889,401 1.5089 1.054 1.047 1.054 1.047 1.054 844,646 1.0530 0.00%
2011-02-08 0 1.510 1.510 1.520 1.500 1.510 189,242 285,511 1.5087 1.054 1.054 1.061 1.047 1.054 271,175 1.0529 0.00%
2011-02-07 0 1.510 1.510 1.520 1.510 1.530 86,000 130,460 1.5170 1.054 1.054 1.061 1.054 1.068 123,234 1.0586 -1.31%
2011-02-02 0 1.530 1.520 1.530 1.530 1.540 171,270 262,518 1.5328 1.068 1.061 1.068 1.068 1.075 245,422 1.0697 0.00%
2011-02-01 0 1.530 1.510 1.530 1.520 1.530 308,480 470,810 1.5262 1.068 1.054 1.068 1.061 1.068 442,038 1.0651 0.66%
2011-01-31 0 1.520 1.510 1.540 1.500 1.530 1,505,990 2,280,246 1.5141 1.061 1.054 1.075 1.047 1.068 2,158,017 1.0566 0.00%
2011-01-28 0 1.520 1.510 1.520 1.510 1.530 154,000 234,480 1.5226 1.061 1.054 1.061 1.054 1.068 220,675 1.0626 -0.65%
2011-01-27 0 1.530 1.510 1.530 1.510 1.530 252,000 384,920 1.5275 1.068 1.054 1.068 1.054 1.068 361,105 1.0660 -0.65%
2011-01-26 0 1.540 1.510 1.540 1.500 1.540 832,000 1,263,120 1.5182 1.075 1.054 1.075 1.047 1.075 1,192,219 1.0595 1.99%
2011-01-25 0 1.510 1.500 1.510 1.500 1.520 1,396,000 2,101,440 1.5053 1.054 1.047 1.054 1.047 1.061 2,000,407 1.0505 0.00%
2011-01-24 0 1.510 1.510 1.520 1.510 1.530 592,618 896,188 1.5123 1.054 1.054 1.061 1.054 1.068 849,196 1.0553 -1.31%
2011-01-21 0 1.530 1.520 1.530 1.520 1.530 178,618 272,261 1.5243 1.068 1.061 1.068 1.061 1.068 255,952 1.0637 0.00%
2011-01-20 0 1.530 1.530 1.540 1.520 1.550 528,253 808,573 1.5307 1.068 1.068 1.075 1.061 1.082 756,963 1.0682 0.00%
2011-01-19 0 1.530 1.530 1.540 1.530 1.540 1,233,700 1,891,030 1.5328 1.068 1.068 1.075 1.068 1.075 1,767,838 1.0697 0.00%
2011-01-18 0 1.530 1.530 1.540 1.520 1.540 1,790,618 2,730,861 1.5251 1.068 1.068 1.075 1.061 1.075 2,565,877 1.0643 -0.65%
2011-01-17 0 1.540 1.530 1.540 1.530 1.550 260,246 400,029 1.5371 1.075 1.068 1.075 1.068 1.082 372,921 1.0727 0.00%
2011-01-14 0 1.540 1.540 1.550 1.520 1.550 1,296,000 1,983,160 1.5302 1.075 1.075 1.082 1.061 1.082 1,857,111 1.0679 -1.28%
2011-01-13 0 1.560 1.550 1.560 1.550 1.560 800,000 1,242,240 1.5528 1.089 1.082 1.089 1.082 1.089 1,146,365 1.0836 1.30%
2011-01-12 0 1.540 1.530 1.540 1.520 1.560 1,590,725 2,437,542 1.5323 1.075 1.068 1.075 1.061 1.089 2,279,439 1.0694 0.65%
2011-01-11 0 1.530 1.530 1.550 1.520 1.550 1,204,688 1,845,513 1.5319 1.068 1.068 1.082 1.061 1.082 1,726,265 1.0691 0.00%
2011-01-10 0 1.530 1.530 1.540 1.530 1.570 1,176,000 1,814,880 1.5433 1.068 1.068 1.075 1.068 1.096 1,685,156 1.0770 -1.92%
2011-01-07 0 1.560 1.560 1.570 1.560 1.580 474,000 744,020 1.5697 1.089 1.089 1.096 1.089 1.103 679,221 1.0954 -0.64%
2011-01-06 0 1.570 1.570 1.580 1.570 1.600 454,000 719,900 1.5857 1.096 1.096 1.103 1.096 1.117 650,562 1.1066 0.00%
2011-01-05 0 1.570 1.570 1.580 1.570 1.610 388,500 614,045 1.5806 1.096 1.096 1.103 1.096 1.124 556,703 1.1030 -1.87%
2011-01-04 0 1.600 1.580 1.600 1.570 1.620 993,667 1,588,036 1.5982 1.117 1.103 1.117 1.096 1.131 1,423,881 1.1153 0.00%
2011-01-03 0 1.600 1.580 1.600 1.580 1.600 734,170 1,166,882 1.5894 1.117 1.103 1.117 1.103 1.117 1,052,033 1.1092 -0.62%
2010-12-31 0 1.610 1.590 1.610 1.550 1.630 3,303,635 5,319,443 1.6102 1.124 1.110 1.124 1.082 1.138 4,733,964 1.1237 3.21%
2010-12-30 0 1.560 1.540 1.570 1.520 1.590 4,299,575 6,645,807 1.5457 1.089 1.075 1.096 1.061 1.110 6,161,102 1.0787 -1.89%
2010-12-29 0 1.590 1.560 1.590 1.570 1.590 537,272 850,769 1.5835 1.110 1.089 1.110 1.096 1.110 769,887 1.1051 0.63%
2010-12-28 0 1.580 1.550 1.580 1.550 1.600 462,000 725,700 1.5708 1.103 1.082 1.103 1.082 1.117 662,026 1.0962 -0.63%
2010-12-24 0 1.590 1.580 1.590 1.590 1.610 796,000 1,268,260 1.5933 1.110 1.103 1.110 1.110 1.124 1,140,633 1.1119 -0.62%
2010-12-23 0 1.600 1.580 1.600 1.560 1.600 934,944 1,475,671 1.5784 1.117 1.103 1.117 1.089 1.117 1,339,734 1.1015 1.91%
2010-12-22 0 1.570 1.540 1.570 1.540 1.570 402,450 623,860 1.5502 1.096 1.075 1.096 1.075 1.096 576,693 1.0818 1.29%
2010-12-21 0 1.550 1.540 1.550 1.530 1.560 425,310 657,937 1.5470 1.082 1.075 1.082 1.068 1.089 609,451 1.0796 0.65%
2010-12-20 0 1.540 1.530 1.540 1.510 1.560 424,000 653,080 1.5403 1.075 1.068 1.075 1.054 1.089 607,573 1.0749 0.65%
2010-12-17 0 1.530 1.530 1.550 1.510 1.560 385,270 595,885 1.5467 1.068 1.068 1.082 1.054 1.089 552,075 1.0794 0.66%
2010-12-16 0 1.520 1.510 1.520 1.520 1.560 616,000 948,060 1.5391 1.061 1.054 1.061 1.061 1.089 882,701 1.0740 -0.65%
2010-12-15 0 1.530 1.530 1.560 1.530 1.560 313,567 485,266 1.5476 1.068 1.068 1.089 1.068 1.089 449,328 1.0800 -1.92%
2010-12-14 0 1.560 1.560 1.570 1.560 1.580 262,000 410,640 1.5673 1.089 1.089 1.096 1.089 1.103 375,434 1.0938 -0.64%
2010-12-13 0 1.570 1.570 1.580 1.540 1.570 115,416 179,309 1.5536 1.096 1.096 1.103 1.075 1.096 165,386 1.0842 1.95%
2010-12-10 0 1.540 1.540 1.550 1.540 1.560 129,898 201,605 1.5520 1.075 1.075 1.082 1.075 1.089 186,138 1.0831 -1.91%
2010-12-09 0 1.570 1.540 1.570 1.540 1.570 23,270 35,865 1.5413 1.096 1.075 1.096 1.075 1.096 33,345 1.0756 1.29%
2010-12-08 0 1.550 1.540 1.550 1.540 1.560 42,920 66,529 1.5501 1.082 1.075 1.082 1.075 1.089 61,502 1.0817 1.31%
2010-12-07 0 1.530 1.530 1.560 1.530 1.550 85,908 132,061 1.5372 1.068 1.068 1.089 1.068 1.082 123,102 1.0728 -0.65%
2010-12-06 0 1.540 1.540 1.550 1.520 1.570 943,236 1,462,174 1.5502 1.075 1.075 1.082 1.061 1.096 1,351,616 1.0818 -1.28%
2010-12-03 0 1.560 1.560 1.580 1.560 1.590 77,731 121,769 1.5665 1.089 1.089 1.103 1.089 1.110 111,385 1.0932 -1.27%
2010-12-02 0 1.580 1.570 1.600 1.570 1.600 2,287,152 3,647,544 1.5948 1.103 1.096 1.117 1.096 1.117 3,277,388 1.1129 0.00%
2010-12-01 0 1.580 1.580 1.590 1.580 1.610 357,927 568,988 1.5897 1.103 1.103 1.110 1.103 1.124 512,894 1.1094 -3.07%
2010-11-30 0 1.630 1.620 1.640 1.560 1.640 3,503,416 5,689,338 1.6239 1.138 1.131 1.144 1.089 1.144 5,020,241 1.1333 1.87%
2010-11-29 0 1.600 1.560 1.590 1.550 1.610 989,153 1,574,338 1.5916 1.117 1.089 1.110 1.082 1.124 1,417,413 1.1107 1.27%
2010-11-26 0 1.580 1.550 1.580 1.530 1.590 1,072,029 1,673,879 1.5614 1.103 1.082 1.103 1.068 1.110 1,536,170 1.0896 4.64%
2010-11-25 0 1.510 1.510 1.530 1.510 1.510 24,000 36,240 1.5100 1.054 1.054 1.068 1.054 1.054 34,391 1.0538 -1.95%
2010-11-24 0 1.540 1.510 1.540 1.490 1.540 324,900 493,234 1.5181 1.075 1.054 1.075 1.040 1.075 465,567 1.0594 2.67%
2010-11-23 0 1.500 1.500 1.510 1.490 1.510 274,881 413,535 1.5044 1.047 1.047 1.054 1.040 1.054 393,892 1.0499 -1.32%
2010-11-22 0 1.520 1.520 1.530 1.510 1.530 69,995 106,255 1.5180 1.061 1.061 1.068 1.054 1.068 100,300 1.0594 0.00%
2010-11-19 0 1.520 1.510 1.530 1.510 1.540 250,798 381,889 1.5227 1.061 1.054 1.068 1.054 1.075 359,382 1.0626 0.66%
2010-11-18 0 1.510 1.510 1.540 1.510 1.520 246,000 373,540 1.5185 1.054 1.054 1.075 1.054 1.061 352,507 1.0597 0.00%
2010-11-17 0 1.510 1.510 1.530 1.510 1.530 744,107 1,129,752 1.5183 1.054 1.054 1.068 1.054 1.068 1,066,273 1.0595 -1.95%
2010-11-16 0 1.540 1.530 1.560 1.530 1.560 545,787 840,062 1.5392 1.075 1.068 1.089 1.068 1.089 782,089 1.0741 0.00%
2010-11-15 0 1.540 1.540 1.590 1.530 1.590 326,955 504,113 1.5418 1.075 1.075 1.110 1.068 1.110 468,512 1.0760 0.00%
2010-11-12 0 1.540 1.530 1.540 1.540 1.550 188,107 290,081 1.5421 1.075 1.068 1.075 1.075 1.082 269,549 1.0762 -0.65%
2010-11-11 0 1.550 1.550 1.560 1.530 1.580 915,435 1,416,712 1.5476 1.082 1.082 1.089 1.068 1.103 1,311,778 1.0800 0.00%
2010-11-10 0 1.550 1.550 1.570 1.550 1.560 379,562 589,514 1.5531 1.082 1.082 1.096 1.082 1.089 543,896 1.0839 0.00%
2010-11-09 0 1.550 1.550 1.580 1.530 1.600 2,857,865 4,468,780 1.5637 1.082 1.082 1.103 1.068 1.117 4,095,195 1.0912 -3.13%
2010-11-08 0 1.600 1.600 1.610 1.580 1.600 896,468 1,427,768 1.5927 1.117 1.117 1.124 1.103 1.117 1,284,599 1.1115 0.00%
2010-11-05 0 1.600 1.590 1.600 1.570 1.600 913,073 1,447,268 1.5851 1.117 1.110 1.117 1.096 1.117 1,308,393 1.1061 1.91%
2010-11-04 0 1.570 1.570 1.580 1.550 1.580 1,522,280 2,377,970 1.5621 1.096 1.096 1.103 1.082 1.103 2,181,360 1.0901 1.29%
2010-11-03 0 1.550 1.550 1.570 1.550 1.580 440,459 687,424 1.5607 1.082 1.082 1.096 1.082 1.103 631,158 1.0891 -1.27%
2010-11-02 0 1.570 1.560 1.580 1.540 1.600 430,757 671,394 1.5586 1.096 1.089 1.103 1.075 1.117 617,256 1.0877 -1.87%
2010-11-01 0 1.600 1.560 1.600 1.560 1.610 440,025 697,322 1.5847 1.117 1.089 1.117 1.089 1.124 630,536 1.1059 0.00%
2010-10-29 0 1.600 1.590 1.600 1.530 1.600 1,461,202 2,291,993 1.5686 1.117 1.110 1.117 1.068 1.117 2,093,838 1.0946 3.23%
2010-10-28 0 1.550 1.520 1.550 1.520 1.550 466,000 711,120 1.5260 1.082 1.061 1.082 1.061 1.082 667,757 1.0649 1.97%
2010-10-27 0 1.520 1.520 1.530 1.520 1.540 197,708 302,282 1.5289 1.061 1.061 1.068 1.061 1.075 283,307 1.0670 -1.30%
2010-10-26 0 1.540 1.540 1.550 1.530 1.550 52,253 80,060 1.5322 1.075 1.075 1.082 1.068 1.082 74,876 1.0692 0.65%
2010-10-25 0 1.530 1.530 1.540 1.530 1.570 201,635 310,791 1.5414 1.068 1.068 1.075 1.068 1.096 288,934 1.0756 -0.65%
2010-10-22 0 1.540 1.520 1.540 1.530 1.580 1,373,545 2,118,589 1.5424 1.075 1.061 1.075 1.068 1.103 1,968,230 1.0764 -1.91%
2010-10-21 0 1.570 1.560 1.570 1.550 1.580 769,846 1,199,699 1.5584 1.096 1.089 1.096 1.082 1.103 1,103,155 1.0875 1.29%
2010-10-20 0 1.550 1.550 1.570 1.550 1.600 594,170 926,315 1.5590 1.082 1.082 1.096 1.082 1.117 851,419 1.0880 -3.13%
2010-10-19 0 1.600 1.580 1.600 1.560 1.610 169,281 268,740 1.5875 1.117 1.103 1.117 1.089 1.124 242,572 1.1079 1.27%
2010-10-18 0 1.580 1.570 1.580 1.560 1.590 273,197 431,912 1.5810 1.103 1.096 1.103 1.089 1.110 391,479 1.1033 1.94%
2010-10-15 0 1.550 1.550 1.600 1.550 1.620 710,545 1,133,140 1.5947 1.082 1.082 1.117 1.082 1.131 1,018,180 1.1129 -4.32%
2010-10-14 0 1.620 1.610 1.630 1.520 1.620 2,727,108 4,320,923 1.5844 1.131 1.124 1.138 1.061 1.131 3,907,826 1.1057 2.53%
2010-10-13 0 1.580 1.560 1.580 1.550 1.580 762,326 1,195,505 1.5682 1.103 1.089 1.103 1.082 1.103 1,092,380 1.0944 1.28%
2010-10-12 0 1.560 1.550 1.580 1.550 1.640 1,052,332 1,659,724 1.5772 1.089 1.082 1.103 1.082 1.144 1,507,945 1.1007 -4.88%
2010-10-11 0 1.640 1.630 1.640 1.620 1.730 1,370,017 2,274,861 1.6605 1.144 1.138 1.144 1.131 1.207 1,963,174 1.1588 2.50%
2010-10-08 1 - - - - - 0 0 - 1.117 - - - - 0 - 0.00%
2010-10-07 1 - - - - - 0 0 - 1.117 - - - - 0 - 0.00%
2010-10-06 1 - - - - - 0 0 - 1.117 - - - - 0 - 0.00%
2010-10-05 1 1.600 1.580 1.610 1.590 1.680 886,163 1,434,507 1.6188 1.117 1.103 1.124 1.110 1.172 1,269,833 1.1297 -3.61%
2010-10-04 0 1.660 1.640 1.660 1.650 1.700 2,511,148 4,200,466 1.6727 1.158 1.144 1.158 1.151 1.186 3,598,365 1.1673 -0.60%
2010-09-30 0 1.670 1.670 1.680 1.580 1.690 5,210,626 8,554,753 1.6418 1.165 1.165 1.172 1.103 1.179 7,466,598 1.1457 4.37%
2010-09-29 0 1.600 1.590 1.600 1.530 1.620 4,782,852 7,571,093 1.5830 1.117 1.110 1.117 1.068 1.131 6,853,616 1.1047 4.58%
2010-09-28 0 1.530 1.520 1.530 1.510 1.530 1,061,328 1,619,013 1.5255 1.068 1.061 1.068 1.054 1.068 1,520,836 1.0646 0.00%
2010-09-27 0 1.530 1.520 1.530 1.510 1.530 1,279,520 1,945,337 1.5204 1.068 1.061 1.068 1.054 1.068 1,833,496 1.0610 0.66%
2010-09-24 0 1.520 1.500 1.520 1.500 1.540 623,101 946,086 1.5184 1.061 1.047 1.061 1.047 1.075 892,876 1.0596 1.33%
2010-09-22 0 1.500 1.480 1.510 1.490 1.510 353,112 528,069 1.4955 1.047 1.033 1.054 1.040 1.054 505,994 1.0436 -0.66%
2010-09-21 0 1.510 1.490 1.510 1.490 1.520 1,339,513 2,005,154 1.4969 1.054 1.040 1.054 1.040 1.061 1,919,463 1.0446 1.34%
2010-09-20 0 1.490 1.490 1.500 1.480 1.500 581,270 865,191 1.4884 1.040 1.040 1.047 1.033 1.047 832,934 1.0387 0.00%
2010-09-17 0 1.490 1.480 1.490 1.470 1.500 397,562 590,595 1.4855 1.040 1.033 1.040 1.026 1.047 569,689 1.0367 -0.67%
2010-09-16 0 1.500 1.480 1.500 1.460 1.500 266,835 394,782 1.4795 1.047 1.033 1.047 1.019 1.047 382,363 1.0325 2.04%
2010-09-15 0 1.470 1.460 1.480 1.470 1.490 180,000 265,200 1.4733 1.026 1.019 1.033 1.026 1.040 257,932 1.0282 -0.68%
2010-09-14 0 1.480 1.480 1.490 1.460 1.490 250,054 368,576 1.4740 1.033 1.033 1.040 1.019 1.040 358,316 1.0286 0.00%
2010-09-13 0 1.480 1.470 1.490 1.470 1.500 200,939 298,083 1.4835 1.033 1.026 1.040 1.026 1.047 287,937 1.0352 -1.33%
2010-09-10 0 1.500 1.480 1.500 1.470 1.500 388,585 577,814 1.4870 1.047 1.033 1.047 1.026 1.047 556,825 1.0377 0.00%
2010-09-09 0 1.500 1.470 1.500 1.470 1.500 722,214 1,069,950 1.4815 1.047 1.026 1.047 1.026 1.047 1,034,901 1.0339 0.00%
2010-09-08 0 1.500 1.480 1.500 1.460 1.500 519,270 768,488 1.4799 1.047 1.033 1.047 1.019 1.047 744,091 1.0328 0.00%
2010-09-07 0 1.500 1.480 1.500 1.480 1.530 558,123 832,605 1.4918 1.047 1.033 1.047 1.033 1.068 799,766 1.0411 -0.66%
2010-09-06 0 1.510 1.500 1.520 1.500 1.510 434,798 654,028 1.5042 1.054 1.047 1.061 1.047 1.054 623,046 1.0497 1.34%
2010-09-03 0 1.490 1.490 1.510 1.490 1.520 282,062 424,252 1.5041 1.040 1.040 1.054 1.040 1.061 404,182 1.0497 -1.97%
2010-09-02 0 1.520 1.510 1.520 1.480 1.540 9,225,667 13,532,316 1.4668 1.061 1.054 1.061 1.033 1.075 13,219,975 1.0236 0.00%
2010-09-01 0 1.520 1.490 1.520 1.480 1.540 57,794,240 84,405,702 1.4605 1.061 1.040 1.061 1.033 1.075 82,816,601 1.0192 0.66%
2010-08-31 0 1.510 1.510 1.520 1.420 1.510 1,685,163 2,479,248 1.4712 1.054 1.054 1.061 0.991 1.054 2,414,764 1.0267 2.03%
2010-08-30 0 1.480 1.430 1.480 1.420 1.480 845,205 1,231,937 1.4576 1.033 0.998 1.033 0.991 1.033 1,211,142 1.0172 1.37%
2010-08-27 0 1.460 1.430 1.480 1.430 1.460 315,115 457,431 1.4516 1.019 0.998 1.033 0.998 1.019 451,546 1.0130 0.00%
2010-08-26 0 1.460 1.450 1.480 1.460 1.480 20,009 29,253 1.4620 1.019 1.012 1.033 1.019 1.033 28,672 1.0203 0.69%
2010-08-25 0 1.450 1.440 1.470 1.430 1.470 421,984 613,173 1.4531 1.012 1.005 1.026 0.998 1.026 604,684 1.0140 0.00%
2010-08-24 0 1.450 1.440 1.480 1.420 1.480 534,180 772,612 1.4464 1.012 1.005 1.033 0.991 1.033 765,456 1.0093 -2.03%
2010-08-23 0 1.480 1.470 1.490 1.470 1.490 376,880 556,555 1.4767 1.033 1.026 1.040 1.026 1.040 540,052 1.0306 -1.33%
2010-08-20 0 1.500 1.500 1.510 1.460 1.500 821,429 1,215,042 1.4792 1.047 1.047 1.054 1.019 1.047 1,177,072 1.0323 0.00%
2010-08-19 0 1.500 1.480 1.500 1.470 1.500 307,085 453,632 1.4772 1.047 1.033 1.047 1.026 1.047 440,039 1.0309 1.35%
2010-08-18 0 1.480 1.480 1.490 1.460 1.480 409,460 604,269 1.4758 1.033 1.033 1.040 1.019 1.033 586,738 1.0299 0.00%
2010-08-17 0 1.480 1.480 1.490 1.460 1.490 230,971 341,711 1.4795 1.033 1.033 1.040 1.019 1.040 330,971 1.0324 0.68%
2010-08-16 0 1.470 1.470 1.480 1.460 1.520 410,187 604,009 1.4725 1.026 1.026 1.033 1.019 1.061 587,780 1.0276 -3.29%
2010-08-13 0 1.520 1.500 1.520 1.490 1.520 411,635 617,511 1.5001 1.061 1.047 1.061 1.040 1.061 589,855 1.0469 1.33%
2010-08-12 0 1.500 1.500 1.510 1.470 1.500 409,441 611,677 1.4939 1.047 1.047 1.054 1.026 1.047 586,711 1.0426 0.00%
2010-08-11 0 1.500 1.480 1.500 1.470 1.510 547,393 818,669 1.4956 1.047 1.033 1.047 1.026 1.054 784,390 1.0437 0.00%
2010-08-10 0 1.500 1.470 1.500 1.470 1.500 690,944 1,028,249 1.4882 1.047 1.026 1.047 1.026 1.047 990,092 1.0385 0.00%
2010-08-09 0 1.500 1.500 1.510 1.490 1.510 173,137 259,624 1.4995 1.047 1.047 1.054 1.040 1.054 248,098 1.0465 0.00%
2010-08-06 0 1.500 1.500 1.530 1.470 1.550 725,502 1,095,746 1.5103 1.047 1.047 1.068 1.026 1.082 1,039,612 1.0540 0.67%
2010-08-05 0 1.490 1.480 1.490 1.480 1.490 25,090 37,221 1.4835 1.040 1.033 1.040 1.033 1.040 35,953 1.0353 -0.67%
2010-08-04 0 1.500 1.490 1.510 1.490 1.520 312,435 470,617 1.5063 1.047 1.040 1.054 1.040 1.061 447,706 1.0512 -1.96%
2010-08-03 0 1.530 1.520 1.530 1.520 1.560 768,832 1,178,570 1.5329 1.068 1.061 1.068 1.061 1.089 1,101,702 1.0698 0.00%
2010-08-02 0 1.530 1.530 1.540 1.530 1.560 1,048,092 1,615,845 1.5417 1.068 1.068 1.075 1.068 1.089 1,501,870 1.0759 -2.55%
2010-07-30 0 1.570 1.570 1.580 1.460 1.570 1,269,970 1,922,161 1.5135 1.096 1.096 1.103 1.019 1.096 1,819,811 1.0562 6.08%
2010-07-29 0 1.480 1.480 1.490 1.460 1.500 904,136 1,340,170 1.4823 1.033 1.033 1.040 1.019 1.047 1,295,587 1.0344 0.00%
2010-07-28 0 1.480 1.470 1.480 1.450 1.490 530,136 782,732 1.4765 1.033 1.026 1.033 1.012 1.040 759,662 1.0304 0.00%
2010-07-27 0 1.480 1.460 1.480 1.450 1.480 352,561 513,597 1.4568 1.033 1.019 1.033 1.012 1.033 505,204 1.0166 1.37%
2010-07-26 0 1.460 1.450 1.460 1.450 1.490 557,195 816,549 1.4655 1.019 1.012 1.019 1.012 1.040 798,436 1.0227 0.69%
2010-07-23 0 1.450 1.450 1.460 1.430 1.480 432,654 631,873 1.4605 1.012 1.012 1.019 0.998 1.033 619,974 1.0192 0.00%
2010-07-22 0 1.450 1.440 1.450 1.430 1.450 650,565 937,694 1.4414 1.012 1.005 1.012 0.998 1.012 932,231 1.0059 1.40%
2010-07-21 0 1.430 1.420 1.430 1.420 1.430 378,856 540,199 1.4259 0.998 0.991 0.998 0.991 0.998 542,884 0.9951 0.70%
2010-07-20 0 1.420 1.420 1.430 1.400 1.430 895,505 1,271,917 1.4203 0.991 0.991 0.998 0.977 0.998 1,283,219 0.9912 0.00%
2010-07-19 0 1.420 1.420 1.440 1.410 1.440 244,856 347,677 1.4199 0.991 0.991 1.005 0.984 1.005 350,868 0.9909 0.00%
2010-07-16 0 1.420 1.420 1.440 1.420 1.460 894,637 1,286,967 1.4385 0.991 0.991 1.005 0.991 1.019 1,281,975 1.0039 -2.07%
2010-07-15 0 1.450 1.450 1.460 1.440 1.460 1,155,618 1,672,924 1.4476 1.012 1.012 1.019 1.005 1.019 1,655,950 1.0103 0.00%
2010-07-14 0 1.450 1.440 1.450 1.420 1.450 1,544,754 2,203,977 1.4267 1.012 1.005 1.012 0.991 1.012 2,213,564 0.9957 2.11%
2010-07-13 0 1.420 1.420 1.430 1.410 1.430 941,058 1,335,799 1.4195 0.991 0.991 0.998 0.984 0.998 1,348,495 0.9906 0.00%
2010-07-12 0 1.420 1.420 1.430 1.410 1.470 2,437,334 3,481,475 1.4284 0.991 0.991 0.998 0.984 1.026 3,492,592 0.9968 -0.70%
2010-07-09 0 1.430 1.430 1.440 1.420 1.430 846,512 1,209,509 1.4288 0.998 0.998 1.005 0.991 0.998 1,213,014 0.9971 0.00%
2010-07-08 0 1.430 1.430 1.440 1.410 1.450 1,154,222 1,648,459 1.4282 0.998 0.998 1.005 0.984 1.012 1,653,949 0.9967 0.00%
2010-07-07 0 1.430 1.410 1.430 1.400 1.430 2,456,273 3,499,392 1.4247 0.998 0.984 0.998 0.977 0.998 3,519,731 0.9942 0.00%
2010-07-06 0 1.430 1.430 1.440 1.350 1.440 5,204,035 7,286,673 1.4002 0.998 0.998 1.005 0.942 1.005 7,457,153 0.9771 0.00%
2010-07-05 0 1.430 1.390 1.430 1.350 1.490 8,285,965 11,708,458 1.4130 0.998 0.970 0.998 0.942 1.040 11,873,423 0.9861 -8.92%
2010-07-02 0 1.570 1.550 1.570 1.530 1.600 337,221 524,623 1.5557 1.096 1.082 1.096 1.068 1.117 483,223 1.0857 -3.68%
2010-06-30 0 1.630 1.610 1.630 1.590 1.650 3,787,175 6,165,011 1.6279 1.138 1.124 1.138 1.110 1.151 5,426,855 1.1360 -0.61%
2010-06-29 0 1.640 1.610 1.640 1.600 1.650 403,600 657,080 1.6280 1.144 1.124 1.144 1.117 1.151 578,341 1.1361 -1.20%
2010-06-28 0 1.660 1.630 1.680 1.590 1.730 2,392,000 3,897,080 1.6292 1.158 1.138 1.172 1.110 1.207 3,427,631 1.1370 4.40%
2010-06-25 0 1.590 1.560 1.590 - - 0 0 - 1.110 1.089 1.110 - - 0 - 0.00%
2010-06-24 0 1.590 1.570 1.590 1.590 1.590 8,000 12,720 1.5900 1.110 1.096 1.110 1.110 1.110 11,464 1.1096 -1.24%
2010-06-23 0 1.610 1.590 1.610 1.580 1.630 280,000 452,200 1.6150 1.124 1.110 1.124 1.103 1.138 401,228 1.1270 -1.23%
2010-06-22 0 1.630 1.630 1.650 1.630 1.660 108,410 178,436 1.6459 1.138 1.138 1.151 1.138 1.158 155,347 1.1486 -1.81%
2010-06-21 0 1.660 1.660 1.670 1.630 1.680 1,444,000 2,384,900 1.6516 1.158 1.158 1.165 1.138 1.172 2,069,188 1.1526 -1.19%
2010-06-18 0 1.680 1.650 1.680 1.570 1.680 2,764,600 4,441,832 1.6067 1.172 1.151 1.172 1.096 1.172 3,961,550 1.1212 7.01%
2010-06-17 0 1.570 1.560 1.570 1.520 1.580 464,000 726,820 1.5664 1.096 1.089 1.096 1.061 1.103 664,892 1.0931 3.29%
2010-06-15 0 1.520 1.520 1.530 1.480 1.570 500,460 759,207 1.5170 1.061 1.061 1.068 1.033 1.096 717,137 1.0587 2.01%
2010-06-14 0 1.490 1.490 1.500 1.480 1.500 68,000 103,020 1.5150 1.040 1.040 1.047 1.033 1.047 97,441 1.0573 -1.32%
2010-06-11 0 1.510 1.500 1.510 1.490 1.550 176,000 265,820 1.5103 1.054 1.047 1.054 1.040 1.082 252,200 1.0540 -1.31%
2010-06-10 0 1.530 1.510 1.530 1.500 1.540 577,000 877,160 1.5202 1.068 1.054 1.068 1.047 1.075 826,816 1.0609 -0.33%
2010-06-09 0 1.550 1.550 1.580 1.530 1.560 60,000 93,340 1.5557 1.071 1.071 1.092 1.057 1.078 86,818 1.0751 -1.90%
2010-06-08 0 1.580 1.550 1.580 1.580 1.580 8,000 12,640 1.5800 1.092 1.071 1.092 1.092 1.092 11,576 1.0919 0.00%
2010-06-07 0 1.580 1.560 1.580 1.570 1.580 2,966,000 4,684,900 1.5795 1.092 1.078 1.092 1.085 1.092 4,291,680 1.0916 0.00%
2010-06-04 0 1.580 1.580 1.590 1.580 1.580 2,216,000 3,501,280 1.5800 1.092 1.092 1.099 1.092 1.092 3,206,461 1.0919 0.00%
2010-06-03 0 1.580 1.580 1.590 1.570 1.580 1,142,170 1,804,324 1.5797 1.092 1.092 1.099 1.085 1.092 1,652,673 1.0918 0.64%
2010-06-02 0 1.570 1.520 1.570 1.550 1.600 632,920 999,006 1.5784 1.085 1.050 1.085 1.071 1.106 915,809 1.0908 -0.63%
2010-06-01 0 1.580 1.560 1.580 1.550 1.600 692,000 1,092,060 1.5781 1.092 1.078 1.092 1.071 1.106 1,001,295 1.0906 -1.25%
2010-05-31 0 1.600 1.570 1.600 1.440 1.600 6,181,800 9,396,700 1.5201 1.106 1.085 1.106 0.995 1.106 8,944,810 1.0505 11.11%
2010-05-28 0 1.440 1.430 1.440 1.440 1.460 558,000 808,840 1.4495 0.995 0.988 0.995 0.995 1.009 807,403 1.0018 -0.69%
2010-05-27 0 1.450 1.420 1.450 1.420 1.470 706,000 1,026,840 1.4544 1.002 0.981 1.002 0.981 1.016 1,021,553 1.0052 2.84%
2010-05-26 0 1.410 1.410 1.420 1.400 1.460 310,000 440,760 1.4218 0.974 0.974 0.981 0.968 1.009 448,557 0.9826 -4.08%
2010-05-25 0 1.470 1.460 1.480 1.440 1.560 928,000 1,379,960 1.4870 1.016 1.009 1.023 0.995 1.078 1,342,778 1.0277 -6.37%
2010-05-24 0 1.570 1.560 1.590 1.470 1.620 284,000 443,200 1.5606 1.085 1.078 1.099 1.016 1.120 410,936 1.0785 -0.63%
2010-05-20 0 1.580 1.520 1.580 1.470 1.610 1,217,690 1,871,467 1.5369 1.092 1.050 1.092 1.016 1.113 1,761,947 1.0622 0.00%
2010-05-19 0 1.580 1.530 1.580 1.520 1.670 484,000 770,240 1.5914 1.092 1.057 1.092 1.050 1.154 700,328 1.0998 -1.25%
2010-05-18 0 1.600 1.590 1.600 1.590 1.620 498,000 796,880 1.6002 1.106 1.099 1.106 1.099 1.120 720,585 1.1059 1.27%
2010-05-17 0 1.580 1.580 1.590 1.560 1.600 674,000 1,071,180 1.5893 1.092 1.092 1.099 1.078 1.106 975,250 1.0984 -1.25%
2010-05-14 0 1.600 1.590 1.610 1.580 1.660 1,792,800 2,882,248 1.6077 1.106 1.099 1.113 1.092 1.147 2,594,108 1.1111 -4.19%
2010-05-13 0 1.670 1.650 1.670 1.660 1.720 657,000 1,098,410 1.6719 1.154 1.140 1.154 1.147 1.189 950,652 1.1554 0.60%
2010-05-12 0 1.660 1.660 1.670 1.620 1.670 786,000 1,289,180 1.6402 1.147 1.147 1.154 1.120 1.154 1,137,310 1.1335 0.00%
2010-05-11 0 1.660 1.650 1.660 1.640 1.670 500,000 828,540 1.6571 1.147 1.140 1.147 1.133 1.154 723,479 1.1452 -1.78%
2010-05-10 0 1.690 1.650 1.690 1.650 1.690 3,130,000 5,263,380 1.6816 1.168 1.140 1.168 1.140 1.168 4,528,981 1.1622 0.60%
2010-05-07 0 1.680 1.630 1.680 1.600 1.690 1,201,484 1,991,374 1.6574 1.161 1.127 1.161 1.106 1.168 1,738,498 1.1455 -0.59%
2010-05-06 0 1.690 1.670 1.690 1.630 1.720 1,636,000 2,757,620 1.6856 1.168 1.154 1.168 1.127 1.189 2,367,225 1.1649 -1.74%
2010-05-05 0 1.720 1.690 1.720 1.560 1.740 2,834,120 4,764,708 1.6812 1.189 1.168 1.189 1.078 1.203 4,100,855 1.1619 4.24%
2010-05-04 0 1.650 1.620 1.660 1.510 1.700 1,098,000 1,829,720 1.6664 1.140 1.120 1.147 1.044 1.175 1,588,761 1.1517 -3.51%
2010-05-03 0 1.710 1.710 1.730 1.670 1.730 611,800 1,040,108 1.7001 1.182 1.182 1.196 1.154 1.196 885,249 1.1749 -2.29%
2010-04-30 0 1.750 1.730 1.750 1.680 1.790 6,704,000 11,753,770 1.7532 1.209 1.196 1.209 1.161 1.237 9,700,412 1.2117 4.17%
2010-04-29 0 1.680 1.670 1.680 1.670 1.840 1,058,000 1,801,900 1.7031 1.161 1.154 1.161 1.154 1.272 1,530,882 1.1770 -2.33%
2010-04-28 0 1.720 1.710 1.740 1.710 1.820 1,252,000 2,172,560 1.7353 1.189 1.182 1.203 1.182 1.258 1,811,592 1.1993 -3.37%
2010-04-27 0 1.780 1.770 1.780 1.750 1.890 3,609,930 6,576,792 1.8219 1.230 1.223 1.230 1.209 1.306 5,223,420 1.2591 3.49%
2010-04-26 0 1.720 1.710 1.720 1.630 1.730 7,644,000 13,078,640 1.7110 1.189 1.182 1.189 1.127 1.196 11,060,553 1.1825 3.61%
2010-04-23 1 - - - - - 0 0 - 1.147 - - - - 0 - 0.00%
2010-04-22 1 - - - - - 0 0 - 1.147 - - - - 0 - 0.00%
2010-04-21 1 - - - - - 0 0 - 1.147 - - - - 0 - 0.00%
2010-04-20 1 - - - - - 0 0 - 1.147 - - - - 0 - 0.00%
2010-04-19 1 - - - - - 0 0 - 1.147 - - - - 0 - 0.00%
2010-04-16 0 1.660 1.650 1.660 1.650 1.680 834,000 1,387,040 1.6631 1.147 1.140 1.147 1.140 1.161 1,206,764 1.1494 -1.19%
2010-04-15 0 1.680 1.650 1.690 1.640 1.690 2,421,000 4,048,503 1.6722 1.161 1.140 1.168 1.133 1.168 3,503,087 1.1557 -0.59%
2010-04-14 0 1.690 1.660 1.680 1.670 1.700 1,051,680 1,770,035 1.6831 1.168 1.147 1.161 1.154 1.175 1,521,738 1.1632 1.20%
2010-04-13 0 1.670 1.650 1.670 1.650 1.700 2,224,000 3,703,500 1.6652 1.154 1.140 1.154 1.140 1.175 3,218,036 1.1509 1.83%
2010-04-12 0 1.640 1.630 1.640 1.590 1.670 880,000 1,446,520 1.6438 1.133 1.127 1.133 1.099 1.154 1,273,324 1.1360 1.23%
2010-04-09 0 1.620 1.610 1.620 1.600 1.630 156,000 252,120 1.6162 1.120 1.113 1.120 1.106 1.127 225,726 1.1169 0.00%
2010-04-08 0 1.620 1.600 1.620 1.590 1.620 762,000 1,219,040 1.5998 1.120 1.106 1.120 1.099 1.120 1,102,583 1.1056 1.25%
2010-04-07 0 1.600 1.580 1.620 1.580 1.630 688,000 1,097,140 1.5947 1.106 1.092 1.120 1.092 1.127 995,508 1.1021 0.00%
2010-04-01 0 1.600 1.590 1.600 1.580 1.640 874,960 1,405,358 1.6062 1.106 1.099 1.106 1.092 1.133 1,266,031 1.1101 -1.23%
2010-03-31 0 1.620 1.600 1.620 1.610 1.640 653,600 1,056,132 1.6159 1.120 1.106 1.120 1.113 1.133 945,732 1.1167 0.00%
2010-03-30 0 1.620 1.610 1.620 1.610 1.640 690,000 1,120,540 1.6240 1.120 1.113 1.120 1.113 1.133 998,402 1.1223 0.62%
2010-03-29 0 1.610 1.600 1.610 1.600 1.660 1,368,000 2,207,000 1.6133 1.113 1.106 1.113 1.106 1.147 1,979,440 1.1150 0.62%
2010-03-26 0 1.600 1.590 1.600 1.590 1.630 1,328,000 2,138,200 1.6101 1.106 1.099 1.106 1.099 1.127 1,921,561 1.1127 0.00%
2010-03-25 0 1.600 1.570 1.600 1.540 1.700 1,828,000 2,887,200 1.5794 1.106 1.085 1.106 1.064 1.175 2,645,041 1.0916 3.90%
2010-03-24 0 1.540 1.520 1.540 1.490 1.560 2,224,020 3,412,310 1.5343 1.064 1.050 1.064 1.030 1.078 3,218,065 1.0604 4.05%
2010-03-23 0 1.480 1.470 1.480 1.460 1.500 412,000 609,160 1.4785 1.023 1.016 1.023 1.009 1.037 596,147 1.0218 0.68%
2010-03-22 0 1.470 1.450 1.480 1.450 1.490 719,320 1,056,853 1.4692 1.016 1.002 1.023 1.002 1.030 1,040,826 1.0154 -0.68%
2010-03-19 0 1.480 1.480 1.490 1.440 1.520 1,820,040 2,686,838 1.4763 1.023 1.023 1.030 0.995 1.050 2,633,523 1.0202 3.50%
2010-03-18 0 1.430 1.430 1.440 1.420 1.450 800,200 1,149,966 1.4371 0.988 0.988 0.995 0.981 1.002 1,157,856 0.9932 0.00%
2010-03-17 0 1.430 1.400 1.430 1.400 1.450 1,098,000 1,558,700 1.4196 0.988 0.968 0.988 0.968 1.002 1,588,761 0.9811 0.00%
2010-03-16 0 1.430 1.410 1.430 1.410 1.430 782,400 1,107,528 1.4156 0.988 0.974 0.988 0.974 0.988 1,132,101 0.9783 1.42%
2010-03-15 0 1.410 1.410 1.420 1.410 1.410 544,420 767,611 1.4100 0.974 0.974 0.981 0.974 0.974 787,753 0.9744 0.00%
2010-03-12 0 1.410 1.390 1.410 1.390 1.410 356,000 500,400 1.4056 0.974 0.961 0.974 0.961 0.974 515,117 0.9714 0.00%
2010-03-11 0 1.410 1.400 1.410 1.380 1.430 512,000 717,760 1.4019 0.974 0.968 0.974 0.954 0.988 740,843 0.9688 -1.40%
2010-03-10 0 1.430 1.410 1.430 1.360 1.430 754,000 1,050,560 1.3933 0.988 0.974 0.988 0.940 0.988 1,091,007 0.9629 2.88%
2010-03-09 0 1.390 1.390 1.410 1.380 1.420 157,200 222,140 1.4131 0.961 0.961 0.974 0.954 0.981 227,462 0.9766 -0.71%
2010-03-08 0 1.400 1.380 1.400 1.360 1.400 778,000 1,079,640 1.3877 0.968 0.954 0.968 0.940 0.968 1,125,734 0.9591 1.45%
2010-03-05 0 1.380 1.350 1.380 1.360 1.380 276,000 377,560 1.3680 0.954 0.933 0.954 0.940 0.954 399,361 0.9454 0.73%
2010-03-04 0 1.370 1.350 1.370 1.360 1.370 978,000 1,339,560 1.3697 0.947 0.933 0.947 0.940 0.947 1,415,126 0.9466 0.00%
2010-03-03 0 1.370 1.360 1.370 1.360 1.390 674,000 928,980 1.3783 0.947 0.940 0.947 0.940 0.961 975,250 0.9526 -0.72%
2010-03-02 0 1.380 1.360 1.380 1.360 1.380 612,000 841,100 1.3743 0.954 0.940 0.954 0.940 0.954 885,539 0.9498 0.00%
2010-03-01 0 1.380 1.370 1.380 1.380 1.440 1,348,000 1,887,260 1.4000 0.954 0.947 0.954 0.954 0.995 1,950,500 0.9676 -1.43%
2010-02-26 0 1.400 1.390 1.400 1.350 1.430 5,182,000 7,200,500 1.3895 0.968 0.961 0.968 0.933 0.988 7,498,141 0.9603 3.70%
2010-02-25 0 1.350 1.350 1.370 1.330 1.380 1,276,000 1,733,300 1.3584 0.933 0.933 0.947 0.919 0.954 1,846,319 0.9388 0.00%
2010-02-24 0 1.350 1.350 1.360 1.330 1.400 1,530,000 2,091,620 1.3671 0.933 0.933 0.940 0.919 0.968 2,213,847 0.9448 0.75%
2010-02-23 0 1.340 1.330 1.340 1.320 1.360 490,000 655,680 1.3381 0.926 0.919 0.926 0.912 0.940 709,010 0.9248 -1.47%
2010-02-22 0 1.360 1.330 1.360 1.350 1.400 188,000 257,520 1.3698 0.940 0.919 0.940 0.933 0.968 272,028 0.9467 2.26%
2010-02-19 0 1.330 1.300 1.340 1.300 1.350 1,034,000 1,386,920 1.3413 0.919 0.898 0.926 0.898 0.933 1,496,155 0.9270 -1.48%
2010-02-18 0 1.350 1.330 1.350 1.320 1.360 600,000 808,000 1.3467 0.933 0.919 0.933 0.912 0.940 868,175 0.9307 0.00%
2010-02-17 0 1.350 1.330 1.350 1.320 1.380 1,268,000 1,710,200 1.3487 0.933 0.919 0.933 0.912 0.954 1,834,744 0.9321 3.85%
2010-02-12 0 1.300 1.290 1.330 1.260 1.320 234,000 302,320 1.2920 0.898 0.892 0.919 0.871 0.912 338,588 0.8929 -1.52%
2010-02-11 0 1.320 1.320 1.340 1.260 1.260 2,000 2,520 1.2600 0.912 0.912 0.926 0.871 0.871 2,894 0.8708 0.00%
2010-02-10 0 1.320 1.300 1.340 1.320 1.320 80,000 105,600 1.3200 0.912 0.898 0.926 0.912 0.912 115,757 0.9123 -1.49%
2010-02-09 0 1.340 1.310 1.340 1.320 1.340 354,000 472,500 1.3347 0.926 0.905 0.926 0.912 0.926 512,223 0.9224 1.52%
2010-02-08 0 1.320 1.310 1.320 1.240 1.350 126,000 166,680 1.3229 0.912 0.905 0.912 0.857 0.933 182,317 0.9142 0.00%
2010-02-05 0 1.320 1.260 1.320 - - 1,000 1,200 1.2000 0.912 0.871 0.912 - - 1,447 0.8293 -1.49%
2010-02-04 0 1.340 1.300 1.340 - - 0 0 - 0.926 0.898 0.926 - - 0 - 0.00%
2010-02-03 0 1.340 1.310 1.350 1.300 1.340 22,000 28,680 1.3036 0.926 0.905 0.933 0.898 0.926 31,833 0.9009 -0.74%
2010-02-02 0 1.350 1.350 1.360 1.350 1.350 691,680 933,600 1.3498 0.933 0.933 0.940 0.933 0.933 1,000,832 0.9328 0.75%
2010-02-01 0 1.340 1.320 1.340 1.300 1.340 470,000 622,380 1.3242 0.926 0.912 0.926 0.898 0.926 680,071 0.9152 -1.47%
2010-01-29 0 1.360 1.360 1.370 1.230 1.360 1,922,440 2,581,542 1.3428 0.940 0.940 0.947 0.850 0.940 2,781,691 0.9280 7.94%
2010-01-28 0 1.260 1.260 1.300 1.260 1.280 90,000 115,000 1.2778 0.871 0.871 0.898 0.871 0.885 130,226 0.8831 -0.79%
2010-01-27 0 1.270 1.260 1.300 1.270 1.300 122,000 156,060 1.2792 0.878 0.871 0.898 0.878 0.898 176,529 0.8840 -5.22%
2010-01-26 0 1.340 1.300 1.350 1.260 1.350 270,000 358,420 1.3275 0.926 0.898 0.933 0.871 0.933 390,679 0.9174 -2.90%
2010-01-25 0 1.380 1.370 1.380 1.300 1.380 60,000 80,140 1.3357 0.954 0.947 0.954 0.898 0.954 86,818 0.9231 6.15%
2010-01-22 0 1.300 1.290 1.340 1.290 1.340 48,000 62,740 1.3071 0.898 0.892 0.926 0.892 0.926 69,454 0.9033 -1.52%
2010-01-21 0 1.320 1.310 1.350 1.320 1.330 100,000 132,420 1.3242 0.912 0.905 0.933 0.912 0.919 144,696 0.9152 -2.94%
2010-01-20 0 1.360 1.340 1.360 - - 0 0 - 0.940 0.926 0.940 - - 0 - 0.00%
2010-01-19 0 1.360 1.350 1.370 1.360 1.360 192,000 261,120 1.3600 0.940 0.933 0.947 0.940 0.940 277,816 0.9399 -1.45%
2010-01-18 0 1.380 1.360 1.390 1.380 1.380 74,000 102,120 1.3800 0.954 0.940 0.961 0.954 0.954 107,075 0.9537 2.22%
2010-01-15 0 1.350 1.350 1.400 1.350 1.370 245,000 333,500 1.3612 0.933 0.933 0.968 0.933 0.947 354,505 0.9407 -0.74%
2010-01-14 0 1.360 1.360 1.390 1.360 1.380 206,720 282,696 1.3675 0.940 0.940 0.961 0.940 0.954 299,115 0.9451 -1.45%
2010-01-13 0 1.380 1.370 1.410 1.380 1.390 604,000 847,462 1.4031 0.954 0.947 0.974 0.954 0.961 873,963 0.9697 -4.17%
2010-01-12 0 1.440 1.410 1.440 1.410 1.450 332,000 474,280 1.4286 0.995 0.974 0.995 0.974 1.002 480,390 0.9873 0.00%
2010-01-11 0 1.440 1.410 1.450 1.400 1.450 328,000 472,640 1.4410 0.995 0.974 1.002 0.968 1.002 474,602 0.9959 3.60%
2010-01-08 0 1.390 1.380 1.410 1.390 1.410 172,000 241,240 1.4026 0.961 0.954 0.974 0.961 0.974 248,877 0.9693 0.00%
2010-01-07 0 1.390 1.390 1.410 1.390 1.410 234,000 330,320 1.4116 0.961 0.961 0.974 0.961 0.974 338,588 0.9756 -2.11%
2010-01-06 0 1.420 1.420 1.430 1.410 1.430 273,700 388,694 1.4201 0.981 0.981 0.988 0.974 0.988 396,033 0.9815 -1.39%
2010-01-05 0 1.440 1.430 1.440 1.430 1.460 485,497 702,575 1.4471 0.995 0.988 0.995 0.988 1.009 702,494 1.0001 -0.69%
2010-01-04 0 1.450 1.440 1.450 1.430 1.470 560,000 811,540 1.4492 1.002 0.995 1.002 0.988 1.016 810,297 1.0015 0.69%
2009-12-31 0 1.440 1.430 1.440 1.380 1.450 2,076,000 2,986,160 1.4384 0.995 0.988 0.995 0.954 1.002 3,003,886 0.9941 4.35%
2009-12-30 0 1.380 1.350 1.380 1.360 1.390 454,000 625,360 1.3774 0.954 0.933 0.954 0.940 0.961 656,919 0.9520 1.47%
2009-12-29 0 1.360 1.360 1.380 1.360 1.390 330,000 454,900 1.3785 0.940 0.940 0.954 0.940 0.961 477,496 0.9527 0.00%
2009-12-28 0 1.360 1.340 1.360 1.330 1.390 452,000 618,960 1.3694 0.940 0.926 0.940 0.919 0.961 654,025 0.9464 -1.45%
2009-12-24 0 1.380 1.350 1.380 1.350 1.390 310,000 423,840 1.3672 0.954 0.933 0.954 0.933 0.961 448,557 0.9449 2.22%
2009-12-23 0 1.350 1.330 1.350 1.310 1.380 424,000 568,860 1.3417 0.933 0.919 0.933 0.905 0.954 613,511 0.9272 -0.74%
2009-12-22 0 1.360 1.320 1.360 1.300 1.360 436,000 581,240 1.3331 0.940 0.912 0.940 0.898 0.940 630,874 0.9213 1.49%
2009-12-21 0 1.340 1.280 1.340 1.280 1.370 358,000 478,840 1.3375 0.926 0.885 0.926 0.885 0.947 518,011 0.9244 -2.19%
2009-12-18 0 1.370 1.370 1.380 1.270 1.400 1,984,000 2,683,340 1.3525 0.947 0.947 0.954 0.878 0.968 2,870,766 0.9347 3.01%
2009-12-17 0 1.330 1.300 1.330 1.290 1.330 558,000 735,180 1.3175 0.919 0.898 0.919 0.892 0.919 807,403 0.9105 0.00%
2009-12-16 0 1.330 1.310 1.330 1.300 1.330 272,000 358,960 1.3197 0.919 0.905 0.919 0.898 0.919 393,573 0.9121 0.00%
2009-12-15 0 1.330 1.320 1.330 1.300 1.350 318,000 423,980 1.3333 0.919 0.912 0.919 0.898 0.933 460,133 0.9214 0.00%
2009-12-14 0 1.330 1.320 1.340 1.300 1.390 475,610 636,133 1.3375 0.919 0.912 0.926 0.898 0.961 688,188 0.9244 -1.48%
2009-12-11 0 1.350 1.290 1.350 1.210 1.370 1,244,000 1,629,960 1.3103 0.933 0.892 0.933 0.836 0.947 1,800,017 0.9055 0.75%
2009-12-10 0 1.340 1.340 1.380 1.320 1.390 426,000 578,540 1.3581 0.926 0.926 0.954 0.912 0.961 616,404 0.9386 -1.47%
2009-12-09 0 1.360 1.360 1.400 1.350 1.410 388,000 534,440 1.3774 0.940 0.940 0.968 0.933 0.974 561,420 0.9519 -2.16%
2009-12-08 0 1.390 1.380 1.390 1.370 1.430 762,000 1,063,680 1.3959 0.961 0.954 0.961 0.947 0.988 1,102,583 0.9647 -1.42%
2009-12-07 0 1.410 1.410 1.440 1.400 1.450 460,000 658,540 1.4316 0.974 0.974 0.995 0.968 1.002 665,601 0.9894 0.00%
2009-12-04 0 1.410 1.410 1.440 1.410 1.490 842,000 1,215,500 1.4436 0.974 0.974 0.995 0.974 1.030 1,218,339 0.9977 -1.40%
2009-12-03 0 1.430 1.410 1.430 1.400 1.450 694,000 981,900 1.4148 0.988 0.974 0.988 0.968 1.002 1,004,189 0.9778 -2.05%
2009-12-02 0 1.460 1.460 1.470 1.460 1.470 3,022,200 4,414,046 1.4605 1.009 1.009 1.016 1.009 1.016 4,372,999 1.0094 0.00%
2009-12-01 0 1.460 1.460 1.470 1.410 1.500 4,590,000 6,718,240 1.4637 1.009 1.009 1.016 0.974 1.037 6,641,541 1.0115 3.55%
2009-11-30 0 1.410 1.400 1.430 1.210 1.450 4,070,000 5,574,000 1.3695 0.974 0.968 0.988 0.836 1.002 5,889,122 0.9465 17.50%
2009-11-27 0 1.200 1.200 1.230 1.180 1.260 908,000 1,114,260 1.2272 0.829 0.829 0.850 0.816 0.871 1,313,839 0.8481 -4.00%
2009-11-26 0 1.250 1.250 1.260 1.250 1.300 432,000 541,960 1.2545 0.864 0.864 0.871 0.864 0.898 625,086 0.8670 -4.58%
2009-11-25 0 1.310 1.300 1.310 1.260 1.330 468,000 610,780 1.3051 0.905 0.898 0.905 0.871 0.919 677,177 0.9020 -0.76%
2009-11-24 0 1.320 1.270 1.300 1.250 1.370 488,000 641,740 1.3150 0.912 0.878 0.898 0.864 0.947 706,116 0.9088 -3.65%
2009-11-23 0 1.370 1.350 1.370 1.340 1.380 204,000 277,900 1.3623 0.947 0.933 0.947 0.926 0.954 295,180 0.9415 0.74%
2009-11-20 0 1.360 1.330 1.360 1.320 1.380 2,453,400 3,321,600 1.3539 0.940 0.919 0.940 0.912 0.954 3,549,969 0.9357 -1.45%
2009-11-19 0 1.380 1.380 1.390 1.270 1.410 5,370,000 7,319,800 1.3631 0.954 0.954 0.961 0.878 0.974 7,770,169 0.9420 7.81%
2009-11-18 0 1.280 1.240 1.280 1.240 1.280 856,000 1,082,720 1.2649 0.885 0.857 0.885 0.857 0.885 1,238,597 0.8742 0.79%
2009-11-17 0 1.270 1.240 1.270 1.250 1.280 298,000 376,760 1.2643 0.878 0.857 0.878 0.864 0.885 431,194 0.8738 0.79%
2009-11-16 0 1.260 1.240 1.260 1.210 1.260 1,188,000 1,462,180 1.2308 0.871 0.857 0.871 0.836 0.871 1,718,987 0.8506 4.13%
2009-11-13 0 1.210 1.190 1.210 1.210 1.210 32,000 38,720 1.2100 0.836 0.822 0.836 0.836 0.836 46,303 0.8362 0.00%
2009-11-12 0 1.210 1.190 1.210 1.200 1.220 632,310 763,397 1.2073 0.836 0.822 0.836 0.829 0.843 914,927 0.8344 -0.82%
2009-11-11 0 1.220 1.190 1.220 1.200 1.220 290,000 350,640 1.2091 0.843 0.822 0.843 0.829 0.843 419,618 0.8356 0.83%
2009-11-10 0 1.210 1.190 1.210 1.200 1.240 2,506,000 2,997,400 1.1961 0.836 0.822 0.836 0.829 0.857 3,626,079 0.8266 0.83%
2009-11-09 0 1.200 1.190 1.200 1.180 1.230 766,000 924,520 1.2069 0.829 0.822 0.829 0.816 0.850 1,108,370 0.8341 1.69%
2009-11-06 0 1.180 1.180 1.220 1.180 1.230 700,000 853,760 1.2197 0.816 0.816 0.843 0.816 0.850 1,012,871 0.8429 0.00%
2009-11-05 0 1.180 1.180 1.190 1.170 1.220 454,000 539,180 1.1876 0.816 0.816 0.822 0.809 0.843 656,919 0.8208 -4.07%
2009-11-04 0 1.230 1.210 1.230 1.220 1.240 494,000 607,760 1.2303 0.850 0.836 0.850 0.843 0.857 714,798 0.8503 0.00%
2009-11-03 0 1.230 1.200 1.230 1.200 1.230 722,000 876,580 1.2141 0.850 0.829 0.850 0.829 0.850 1,044,704 0.8391 0.82%
2009-11-02 0 1.220 1.210 1.220 1.200 1.250 898,000 1,100,300 1.2253 0.843 0.836 0.843 0.829 0.864 1,299,369 0.8468 -3.17%
2009-10-30 0 1.260 1.250 1.260 1.230 1.290 3,969,050 5,016,762 1.2640 0.871 0.864 0.871 0.850 0.892 5,743,052 0.8735 3.28%
2009-10-29 0 1.220 1.190 1.220 1.150 1.220 1,360,000 1,603,080 1.1787 0.843 0.822 0.843 0.795 0.843 1,967,864 0.8146 6.09%
2009-10-28 0 1.150 1.150 1.170 1.150 1.190 612,000 712,060 1.1635 0.795 0.795 0.809 0.795 0.822 885,539 0.8041 -4.17%
2009-10-27 0 1.200 1.180 1.200 1.170 1.210 142,000 169,760 1.1955 0.829 0.816 0.829 0.809 0.836 205,468 0.8262 -0.83%
2009-10-23 0 1.210 1.200 1.210 1.190 1.220 380,000 457,140 1.2030 0.836 0.829 0.836 0.822 0.843 549,844 0.8314 0.00%
2009-10-22 0 1.210 1.180 1.210 1.200 1.220 288,270 348,731 1.2097 0.836 0.816 0.836 0.829 0.843 417,115 0.8361 0.00%
2009-10-21 0 1.210 1.210 1.220 1.180 1.220 734,000 879,440 1.1981 0.836 0.836 0.843 0.816 0.843 1,062,068 0.8280 1.68%
2009-10-20 0 1.190 1.180 1.190 1.170 1.190 542,400 642,180 1.1840 0.822 0.816 0.822 0.809 0.822 784,830 0.8182 0.85%
2009-10-19 0 1.180 1.170 1.190 1.170 1.180 576,000 678,940 1.1787 0.816 0.809 0.822 0.809 0.816 833,448 0.8146 -0.84%
2009-10-16 0 1.190 1.180 1.190 1.180 1.200 632,000 752,022 1.1899 0.822 0.816 0.822 0.816 0.829 914,478 0.8224 0.00%
2009-10-15 0 1.190 1.170 1.190 1.170 1.200 796,000 946,340 1.1889 0.822 0.809 0.822 0.809 0.829 1,151,779 0.8216 0.00%
2009-10-14 0 1.190 1.170 1.190 1.170 1.190 1,056,000 1,248,760 1.1825 0.822 0.809 0.822 0.809 0.822 1,527,988 0.8173 1.71%
2009-10-13 0 1.170 1.160 1.170 1.170 1.200 424,000 498,060 1.1747 0.809 0.802 0.809 0.809 0.829 613,511 0.8118 -2.50%
2009-10-12 0 1.200 1.190 1.200 1.190 1.220 1,172,000 1,409,860 1.2030 0.829 0.822 0.829 0.822 0.843 1,695,836 0.8314 0.84%
2009-10-09 0 1.190 1.180 1.190 1.180 1.220 776,000 930,320 1.1989 0.822 0.816 0.822 0.816 0.843 1,122,840 0.8285 0.85%
2009-10-08 0 1.180 1.170 1.190 1.170 1.200 634,000 752,120 1.1863 0.816 0.809 0.822 0.809 0.829 917,372 0.8199 -0.84%
2009-10-07 0 1.190 1.160 1.190 1.150 1.210 924,000 1,092,400 1.1823 0.822 0.802 0.822 0.795 0.836 1,336,990 0.8171 1.71%
2009-10-06 0 1.170 1.170 1.180 1.170 1.190 300,000 353,000 1.1767 0.809 0.809 0.816 0.809 0.822 434,088 0.8132 0.00%
2009-10-05 0 1.170 1.170 1.190 1.160 1.220 778,000 916,800 1.1784 0.809 0.809 0.822 0.802 0.843 1,125,734 0.8144 -3.31%
2009-10-02 0 1.210 1.200 1.220 1.200 1.230 770,000 933,960 1.2129 0.836 0.829 0.843 0.829 0.850 1,114,158 0.8383 -2.42%
2009-09-30 0 1.240 1.220 1.240 1.190 1.240 3,142,000 3,859,040 1.2282 0.857 0.843 0.857 0.822 0.857 4,546,345 0.8488 5.08%
2009-09-29 0 1.180 1.170 1.180 1.160 1.200 702,000 823,440 1.1730 0.816 0.809 0.816 0.802 0.829 1,015,765 0.8107 1.72%
2009-09-28 0 1.160 1.170 1.180 1.160 1.230 3,500,000 4,144,140 1.1840 0.802 0.809 0.816 0.802 0.850 5,064,356 0.8183 -4.13%
2009-09-25 0 1.210 1.210 1.220 1.180 1.240 3,616,000 4,418,880 1.2220 0.836 0.836 0.843 0.816 0.857 5,232,203 0.8446 0.00%
2009-09-24 0 1.210 1.210 1.220 1.140 1.280 9,872,000 11,869,520 1.2023 0.836 0.836 0.843 0.788 0.885 14,284,377 0.8309 3.42%
2009-09-23 0 1.170 1.160 1.180 1.150 1.180 4,420,000 5,159,800 1.1674 0.809 0.802 0.816 0.795 0.816 6,395,558 0.8068 0.86%
2009-09-22 0 1.160 1.160 1.170 1.160 1.180 1,104,000 1,292,280 1.1705 0.802 0.802 0.809 0.802 0.816 1,597,443 0.8090 -0.85%
2009-09-21 0 1.170 1.160 1.170 1.160 1.180 1,291,000 1,505,440 1.1661 0.809 0.802 0.809 0.802 0.816 1,868,024 0.8059 2.63%
2009-09-18 0 1.140 1.130 1.150 1.130 1.170 1,865,770 2,114,820 1.1335 0.788 0.781 0.795 0.781 0.809 2,699,692 0.7834 -1.72%
2009-09-17 0 1.160 1.150 1.160 1.140 1.180 2,704,000 3,118,920 1.1534 0.802 0.795 0.802 0.788 0.816 3,912,577 0.7972 -1.69%
2009-09-16 0 1.180 1.160 1.180 1.150 1.190 1,782,000 2,084,800 1.1699 0.816 0.802 0.816 0.795 0.822 2,578,481 0.8085 -1.67%
2009-09-15 0 1.200 1.180 1.200 1.180 1.210 858,000 1,032,260 1.2031 0.829 0.816 0.829 0.816 0.836 1,241,491 0.8315 0.00%
2009-09-14 0 1.200 1.180 1.200 1.170 1.200 2,420,120 2,833,458 1.1708 0.829 0.816 0.829 0.809 0.829 3,501,814 0.8091 0.84%
2009-09-11 0 1.190 1.160 1.200 1.170 1.220 3,328,880 3,965,001 1.1911 0.822 0.802 0.829 0.809 0.843 4,816,752 0.8232 -0.83%
2009-09-10 0 1.200 1.170 1.200 1.160 1.220 8,254,000 9,859,560 1.1945 0.829 0.809 0.829 0.802 0.843 11,943,198 0.8255 4.35%
2009-09-09 0 1.150 1.150 1.160 1.070 1.150 9,802,000 10,939,000 1.1160 0.795 0.795 0.802 0.739 0.795 14,183,090 0.7713 8.49%
2009-09-08 0 1.060 1.050 1.060 1.030 1.070 2,314,390 2,430,550 1.0502 0.733 0.726 0.733 0.712 0.739 3,348,827 0.7258 2.91%
2009-09-07 0 1.030 1.010 1.030 1.010 1.030 311,000 319,100 1.0260 0.712 0.698 0.712 0.698 0.712 450,004 0.7091 0.98%
2009-09-04 0 1.020 1.000 1.020 1.010 1.020 306,000 311,840 1.0191 0.705 0.691 0.705 0.698 0.705 442,769 0.7043 0.00%
2009-09-03 0 1.020 1.010 1.020 1.020 1.040 578,000 590,700 1.0220 0.705 0.698 0.705 0.705 0.719 836,342 0.7063 0.00%
2009-09-02 0 1.020 1.000 1.020 1.020 1.040 336,000 344,460 1.0252 0.705 0.691 0.705 0.705 0.719 486,178 0.7085 -0.97%
2009-09-01 0 1.030 1.020 1.030 1.010 1.050 936,000 959,900 1.0255 0.712 0.705 0.712 0.698 0.726 1,354,353 0.7088 0.98%
2009-08-31 0 1.020 1.000 1.020 1.000 1.030 289,100 294,727 1.0195 0.705 0.691 0.705 0.691 0.712 418,316 0.7046 -0.97%
2009-08-28 0 1.030 1.010 1.030 1.000 1.040 1,260,000 1,297,680 1.0299 0.712 0.698 0.712 0.691 0.719 1,823,168 0.7118 0.00%
2009-08-27 0 1.030 1.010 1.030 1.010 1.030 468,000 480,020 1.0257 0.712 0.698 0.712 0.698 0.712 677,177 0.7089 0.00%
2009-08-26 0 1.030 1.020 1.030 1.010 1.040 714,960 732,591 1.0247 0.712 0.705 0.712 0.698 0.719 1,034,518 0.7081 0.00%
2009-08-25 0 1.030 1.010 1.030 0.980 1.030 1,068,000 1,075,180 1.0067 0.712 0.698 0.712 0.677 0.712 1,545,352 0.6958 3.00%
2009-08-24 0 1.000 0.970 1.000 0.970 1.000 646,000 637,720 0.9872 0.691 0.670 0.691 0.670 0.691 934,735 0.6822 5.26%
2009-08-21 0 0.950 0.950 0.980 0.950 0.970 324,000 311,300 0.9608 0.657 0.657 0.677 0.657 0.670 468,815 0.6640 1.06%
2009-08-20 0 0.940 0.940 0.980 0.940 0.980 650,000 623,600 0.9594 0.650 0.650 0.677 0.650 0.677 940,523 0.6630 -3.09%
2009-08-19 0 0.970 0.950 0.980 0.960 1.000 90,000 88,280 0.9809 0.670 0.657 0.677 0.663 0.691 130,226 0.6779 0.00%
2009-08-18 0 0.970 0.960 1.000 0.950 1.000 264,000 253,300 0.9595 0.670 0.663 0.691 0.657 0.691 381,997 0.6631 0.00%
2009-08-17 0 0.970 0.960 0.970 0.960 1.010 884,000 863,880 0.9772 0.670 0.663 0.670 0.663 0.698 1,279,112 0.6754 -2.02%
2009-08-14 0 0.990 0.990 1.000 0.980 1.020 368,000 366,740 0.9966 0.684 0.684 0.691 0.677 0.705 532,481 0.6887 -1.00%
2009-08-13 0 1.000 1.000 1.010 1.000 1.010 582,000 585,820 1.0066 0.691 0.691 0.698 0.691 0.698 842,130 0.6956 0.00%
2009-08-12 0 1.000 1.000 1.020 1.000 1.000 650,000 650,000 1.0000 0.691 0.691 0.705 0.691 0.691 940,523 0.6911 -2.91%
2009-08-11 0 1.030 1.020 1.030 1.000 1.030 903,680 924,006 1.0225 0.712 0.705 0.712 0.691 0.712 1,307,588 0.7066 1.98%
2009-08-10 0 1.010 1.010 1.020 1.010 1.030 756,000 772,600 1.0220 0.698 0.698 0.705 0.698 0.712 1,093,901 0.7063 0.00%
2009-08-07 0 1.010 1.000 1.010 1.000 1.020 1,900,000 1,914,320 1.0075 0.698 0.691 0.698 0.691 0.705 2,749,222 0.6963 -1.94%
2009-08-06 0 1.030 1.020 1.040 1.020 1.050 724,000 744,760 1.0287 0.712 0.705 0.719 0.705 0.726 1,047,598 0.7109 -1.90%
2009-08-05 0 1.050 1.030 1.050 1.040 1.060 416,000 436,180 1.0485 0.726 0.712 0.726 0.719 0.733 601,935 0.7246 -0.94%
2009-08-04 0 1.060 1.050 1.060 1.050 1.060 1,480,970 1,558,870 1.0526 0.733 0.726 0.733 0.726 0.733 2,142,903 0.7275 1.92%
2009-08-03 0 1.040 1.030 1.040 0.990 1.060 3,042,400 3,184,480 1.0467 0.719 0.712 0.719 0.684 0.733 4,402,227 0.7234 0.97%
2009-07-31 0 1.030 1.020 1.030 1.020 1.030 1,196,000 1,231,800 1.0299 0.712 0.705 0.712 0.705 0.712 1,730,563 0.7118 0.00%
2009-07-30 0 1.030 1.020 1.030 1.020 1.040 2,268,000 2,327,400 1.0262 0.712 0.705 0.712 0.705 0.719 3,281,703 0.7092 0.98%
2009-07-29 0 1.020 1.020 1.030 1.020 1.060 972,000 1,014,180 1.0434 0.705 0.705 0.712 0.705 0.733 1,406,444 0.7211 -2.86%
2009-07-28 0 1.050 1.030 1.050 1.030 1.050 1,872,220 1,947,636 1.0403 0.726 0.712 0.726 0.712 0.726 2,709,025 0.7189 2.94%
2009-07-27 0 1.020 1.010 1.040 1.020 1.030 892,000 915,140 1.0259 0.705 0.698 0.719 0.705 0.712 1,290,687 0.7090 -0.97%
2009-07-24 0 1.030 1.020 1.030 1.020 1.030 404,000 415,060 1.0274 0.712 0.705 0.712 0.705 0.712 584,571 0.7100 0.00%
2009-07-23 0 1.030 1.020 1.030 1.020 1.040 430,000 443,900 1.0323 0.712 0.705 0.712 0.705 0.719 622,192 0.7134 0.00%
2009-07-22 0 1.030 1.030 1.040 1.030 1.050 1,217,000 1,264,100 1.0387 0.712 0.712 0.719 0.712 0.726 1,760,949 0.7179 0.00%
2009-07-21 0 1.030 1.020 1.030 1.010 1.040 1,382,000 1,413,820 1.0230 0.712 0.705 0.712 0.698 0.719 1,999,697 0.7070 3.00%
2009-07-20 0 1.000 1.000 1.010 1.000 1.020 1,044,000 1,056,400 1.0119 0.691 0.691 0.698 0.691 0.705 1,510,625 0.6993 0.00%
2009-07-17 0 1.000 0.980 1.000 0.970 1.000 992,000 983,900 0.9918 0.691 0.677 0.691 0.670 0.691 1,435,383 0.6855 1.01%
2009-07-16 0 0.990 0.980 0.990 0.980 1.010 1,012,000 1,005,940 0.9940 0.684 0.677 0.684 0.677 0.698 1,464,322 0.6870 0.00%
2009-07-15 0 0.990 0.990 1.000 0.990 1.020 260,000 259,100 0.9965 0.684 0.684 0.691 0.684 0.705 376,209 0.6887 -2.94%
2009-07-14 0 1.020 0.980 1.020 0.970 1.020 622,000 629,580 1.0122 0.705 0.677 0.705 0.670 0.705 900,008 0.6995 2.00%
2009-07-13 0 1.000 0.960 1.000 0.960 1.010 1,030,000 1,019,220 0.9895 0.691 0.663 0.691 0.663 0.698 1,490,368 0.6839 4.17%
2009-07-10 0 0.960 0.940 0.960 0.930 0.970 832,960 788,134 0.9462 0.663 0.650 0.663 0.643 0.670 1,205,259 0.6539 0.00%
2009-07-09 0 0.960 0.960 0.990 0.960 0.960 202,000 193,920 0.9600 0.663 0.663 0.684 0.663 0.663 292,286 0.6635 -1.03%
2009-07-08 0 0.970 0.950 0.970 0.950 0.970 144,000 137,840 0.9572 0.670 0.657 0.670 0.657 0.670 208,362 0.6615 0.00%
2009-07-07 0 0.970 0.970 0.980 0.970 1.010 936,000 917,380 0.9801 0.670 0.670 0.677 0.670 0.698 1,354,353 0.6774 -2.02%
2009-07-06 0 0.990 0.990 1.000 0.980 1.000 1,094,000 1,085,579 0.9923 0.684 0.684 0.691 0.677 0.691 1,582,973 0.6858 -1.98%
2009-07-03 0 1.010 1.000 1.010 0.990 1.010 1,222,000 1,211,980 0.9918 0.698 0.691 0.698 0.684 0.698 1,768,184 0.6854 -0.98%
2009-07-02 0 1.020 1.000 1.020 1.000 1.020 799,560 808,053 1.0106 0.705 0.691 0.705 0.691 0.705 1,156,930 0.6984 0.00%
2009-06-30 0 1.020 1.010 1.020 1.010 1.040 2,434,000 2,501,280 1.0276 0.705 0.698 0.705 0.698 0.719 3,521,898 0.7102 0.00%
2009-06-29 0 1.020 1.010 1.020 1.010 1.020 426,000 434,420 1.0198 0.705 0.698 0.705 0.698 0.705 616,404 0.7048 0.00%
2009-06-26 0 1.020 1.010 1.020 1.010 1.020 500,000 509,100 1.0182 0.705 0.698 0.705 0.698 0.705 723,479 0.7037 0.00%
2009-06-25 0 1.020 1.010 1.030 1.010 1.040 688,640 709,540 1.0303 0.705 0.698 0.712 0.698 0.719 996,434 0.7121 -1.92%
2009-06-24 0 1.040 1.020 1.040 0.990 1.040 2,700,000 2,776,340 1.0283 0.719 0.705 0.719 0.684 0.719 3,906,789 0.7106 6.12%
2009-06-23 0 0.980 0.980 0.990 0.980 1.000 1,150,000 1,138,000 0.9896 0.677 0.677 0.684 0.677 0.691 1,664,003 0.6839 -2.97%
2009-06-22 0 1.010 1.010 1.030 1.010 1.030 695,200 710,562 1.0221 0.698 0.698 0.712 0.698 0.712 1,005,926 0.7064 0.00%
2009-06-19 0 1.010 1.010 1.030 1.010 1.030 211,620 215,704 1.0193 0.698 0.698 0.712 0.698 0.712 306,205 0.7044 -2.88%
2009-06-18 0 1.040 1.020 1.040 1.030 1.050 1,512,000 1,563,400 1.0340 0.719 0.705 0.719 0.712 0.726 2,187,802 0.7146 -0.95%
2009-06-17 0 1.050 1.040 1.050 0.990 1.050 4,796,500 4,923,760 1.0265 0.726 0.719 0.726 0.684 0.726 6,940,338 0.7094 5.00%
2009-06-16 0 1.000 0.990 1.000 0.960 1.000 787,420 771,566 0.9799 0.691 0.684 0.691 0.663 0.691 1,139,364 0.6772 2.04%
2009-06-15 0 0.980 0.970 0.990 0.960 1.010 2,058,000 2,016,380 0.9798 0.677 0.670 0.684 0.663 0.698 2,977,841 0.6771 -2.97%
2009-06-12 0 1.010 1.010 1.030 1.010 1.050 2,032,000 2,099,560 1.0332 0.698 0.698 0.712 0.698 0.726 2,940,220 0.7141 -1.94%
2009-06-11 0 1.030 1.030 1.040 1.000 1.040 2,670,000 2,747,700 1.0291 0.712 0.712 0.719 0.691 0.719 3,863,380 0.7112 1.98%
2009-06-10 0 1.010 1.000 1.010 0.970 1.030 820,000 811,140 0.9892 0.698 0.691 0.698 0.670 0.712 1,186,506 0.6836 2.02%
2009-06-09 0 0.990 0.990 1.000 0.990 1.020 1,080,000 1,076,480 0.9967 0.684 0.684 0.691 0.684 0.705 1,562,716 0.6889 -1.00%
2009-06-08 0 1.000 1.000 1.020 1.000 1.040 1,762,000 1,789,140 1.0154 0.691 0.691 0.705 0.691 0.719 2,549,541 0.7017 0.00%
2009-06-05 0 1.000 0.990 1.000 0.990 1.030 2,786,852 2,789,403 1.0009 0.691 0.684 0.691 0.684 0.712 4,032,460 0.6917 -1.96%
2009-06-04 0 1.020 1.000 1.020 1.010 1.030 1,284,000 1,303,600 1.0153 0.705 0.691 0.705 0.698 0.712 1,857,895 0.7017 -1.92%
2009-06-03 0 1.040 1.040 1.050 1.020 1.050 3,164,000 3,292,100 1.0405 0.719 0.719 0.726 0.705 0.726 4,578,178 0.7191 0.00%
2009-06-02 0 1.040 1.030 1.040 1.030 1.080 5,143,230 5,419,442 1.0537 0.719 0.712 0.719 0.712 0.746 7,442,042 0.7282 -3.70%
2009-06-01 0 1.080 1.070 1.080 1.070 1.150 17,080,990 18,714,510 1.0956 0.746 0.739 0.746 0.739 0.795 24,715,489 0.7572 1.89%
2009-05-29 0 1.060 1.050 1.060 1.020 1.090 22,758,000 23,903,400 1.0503 0.733 0.726 0.733 0.705 0.753 32,929,888 0.7259 3.92%
2009-05-27 0 1.020 1.010 1.020 1.000 1.040 4,942,000 5,042,140 1.0203 0.705 0.698 0.705 0.691 0.719 7,150,870 0.7051 0.99%
2009-05-26 0 1.010 1.000 1.010 0.980 1.020 4,094,000 4,108,500 1.0035 0.698 0.691 0.698 0.677 0.705 5,923,849 0.6936 1.00%
2009-05-25 0 1.000 0.980 0.990 0.990 1.010 674,000 673,100 0.9987 0.691 0.677 0.684 0.684 0.698 975,250 0.6902 0.00%
2009-05-22 0 1.000 0.980 1.000 0.980 1.010 2,630,000 2,613,060 0.9936 0.691 0.677 0.691 0.677 0.698 3,805,502 0.6867 -1.96%
2009-05-21 0 1.020 1.010 1.020 1.020 1.040 1,176,000 1,208,040 1.0272 0.705 0.698 0.705 0.705 0.719 1,701,624 0.7099 0.00%
2009-05-20 0 1.020 1.020 1.030 1.010 1.040 2,068,000 2,116,520 1.0235 0.705 0.705 0.712 0.698 0.719 2,992,311 0.7073 -1.92%
2009-05-19 0 1.040 1.030 1.040 1.030 1.070 2,568,000 2,690,300 1.0476 0.719 0.712 0.719 0.712 0.739 3,715,790 0.7240 0.97%
2009-05-18 0 1.030 1.020 1.030 1.000 1.040 1,850,000 1,900,840 1.0275 0.712 0.705 0.712 0.691 0.719 2,676,874 0.7101 -0.96%
2009-05-15 0 1.040 1.020 1.040 1.030 1.050 1,246,412 1,296,152 1.0399 0.719 0.705 0.719 0.712 0.726 1,803,507 0.7187 0.97%
2009-05-14 0 1.030 1.010 1.030 0.980 1.030 4,610,000 4,613,560 1.0008 0.712 0.698 0.712 0.677 0.712 6,670,480 0.6916 4.04%
2009-05-13 0 0.990 0.980 1.000 0.980 1.060 4,863,000 4,875,650 1.0026 0.684 0.677 0.691 0.677 0.733 7,036,561 0.6929 -5.71%
2009-05-12 0 1.050 1.020 1.050 1.020 1.070 2,974,000 3,113,620 1.0469 0.726 0.705 0.726 0.705 0.739 4,303,255 0.7235 -1.87%
2009-05-11 0 1.070 1.050 1.070 1.050 1.100 2,010,001 2,159,321 1.0743 0.739 0.726 0.739 0.726 0.760 2,908,389 0.7424 -0.93%
2009-05-08 0 1.080 1.070 1.080 1.050 1.090 2,694,000 2,895,960 1.0750 0.746 0.739 0.746 0.726 0.753 3,898,107 0.7429 2.86%
2009-05-07 0 1.050 1.030 1.050 1.020 1.110 3,192,330 3,350,703 1.0496 0.726 0.712 0.726 0.705 0.767 4,619,170 0.7254 0.00%
2009-05-06 0 1.050 1.050 1.070 1.040 1.120 4,140,000 4,412,840 1.0659 0.726 0.726 0.739 0.719 0.774 5,990,409 0.7367 -0.94%
2009-05-05 0 1.060 1.060 1.100 1.000 1.090 6,876,000 7,275,160 1.0581 0.733 0.733 0.760 0.691 0.753 9,949,289 0.7312 6.00%
2009-05-04 0 1.000 0.970 1.020 0.880 1.020 2,694,000 2,523,020 0.9365 0.691 0.670 0.705 0.608 0.705 3,898,107 0.6472 11.11%
2009-04-30 0 0.900 0.870 0.900 0.770 0.900 5,150,840 4,282,047 0.8313 0.622 0.601 0.622 0.532 0.622 7,453,053 0.5745 18.42%
2009-04-29 0 0.760 0.750 0.770 0.720 0.770 1,862,000 1,370,780 0.7362 0.525 0.518 0.532 0.498 0.532 2,694,237 0.5088 1.33%
2009-04-28 0 0.750 0.740 0.750 0.710 0.750 1,366,000 996,760 0.7297 0.518 0.511 0.518 0.491 0.518 1,976,546 0.5043 0.00%
2009-04-27 0 0.750 0.730 0.750 0.720 0.750 1,314,000 953,200 0.7254 0.518 0.505 0.518 0.498 0.518 1,901,304 0.5013 -1.32%
2009-04-24 0 0.760 0.740 0.760 0.750 0.760 580,000 438,900 0.7567 0.525 0.511 0.525 0.518 0.525 839,236 0.5230 0.00%
2009-04-23 0 0.760 0.740 0.760 0.720 0.760 1,338,000 987,120 0.7378 0.525 0.511 0.525 0.498 0.525 1,936,031 0.5099 5.56%
2009-04-22 0 0.720 0.710 0.720 0.700 0.730 1,564,000 1,118,960 0.7154 0.498 0.491 0.498 0.484 0.505 2,263,044 0.4944 -1.37%
2009-04-21 0 0.730 0.730 0.740 0.710 0.740 1,289,000 942,020 0.7308 0.505 0.505 0.511 0.491 0.511 1,865,130 0.5051 -1.35%
2009-04-20 0 0.740 0.740 0.750 0.720 0.780 7,050,000 5,260,280 0.7461 0.511 0.511 0.518 0.498 0.539 10,201,060 0.5157 0.00%
2009-04-17 0 0.740 0.720 0.740 0.720 0.750 1,840,000 1,346,800 0.7320 0.511 0.498 0.511 0.498 0.518 2,662,404 0.5059 1.37%
2009-04-16 0 0.730 0.710 0.730 0.680 0.730 2,574,000 1,840,740 0.7151 0.505 0.491 0.505 0.470 0.505 3,724,472 0.4942 7.35%
2009-04-15 0 0.680 0.670 0.680 0.680 0.700 882,000 613,640 0.6957 0.470 0.463 0.470 0.470 0.484 1,276,218 0.4808 -4.23%
2009-04-14 0 0.710 0.710 0.720 0.690 0.720 1,271,800 900,650 0.7082 0.491 0.491 0.498 0.477 0.498 1,840,242 0.4894 2.90%
2009-04-09 0 0.690 0.680 0.690 0.660 0.710 2,916,000 2,014,480 0.6908 0.477 0.470 0.477 0.456 0.491 4,219,332 0.4774 1.47%
2009-04-08 0 0.680 0.670 0.680 0.670 0.700 2,138,000 1,450,940 0.6786 0.470 0.463 0.470 0.463 0.484 3,093,598 0.4690 -4.23%
2009-04-07 0 0.710 0.700 0.710 0.690 0.740 1,904,000 1,349,480 0.7088 0.491 0.484 0.491 0.477 0.511 2,755,010 0.4898 -1.39%
2009-04-06 0 0.720 0.710 0.720 0.710 0.740 2,136,000 1,552,300 0.7267 0.498 0.491 0.498 0.491 0.511 3,090,704 0.5022 1.41%
2009-04-03 0 0.710 0.700 0.710 0.640 0.740 8,896,000 6,335,220 0.7121 0.491 0.484 0.491 0.442 0.511 12,872,145 0.4922 10.94%
2009-04-02 0 0.640 0.640 0.650 0.610 0.650 18,078,000 11,483,860 0.6352 0.442 0.442 0.449 0.422 0.449 26,158,121 0.4390 6.67%
2009-04-01 0 0.600 0.600 0.620 0.600 0.650 1,639,680 1,004,194 0.6124 0.415 0.415 0.428 0.415 0.449 2,372,549 0.4233 -1.64%
2009-03-31 0 0.610 0.600 0.610 0.600 0.660 4,920,000 3,035,280 0.6169 0.422 0.415 0.422 0.415 0.456 7,119,037 0.4264 0.00%
2009-03-30 0 0.610 0.600 0.610 0.600 0.620 1,066,000 649,940 0.6097 0.422 0.415 0.422 0.415 0.428 1,542,458 0.4214 0.00%
2009-03-27 0 0.610 0.600 0.610 0.610 0.620 1,250,000 772,240 0.6178 0.422 0.415 0.422 0.422 0.428 1,808,699 0.4270 -1.61%
2009-03-26 0 0.620 0.620 0.650 0.600 0.650 1,228,000 758,120 0.6174 0.428 0.428 0.449 0.415 0.449 1,776,865 0.4267 3.33%
2009-03-25 0 0.600 0.590 0.600 0.590 0.610 584,000 352,660 0.6039 0.415 0.408 0.415 0.408 0.422 845,024 0.4173 0.00%
2009-03-24 0 0.600 0.600 0.610 0.600 0.620 3,306,000 1,990,440 0.6021 0.415 0.415 0.422 0.415 0.428 4,783,646 0.4161 0.00%
2009-03-23 0 0.600 0.590 0.600 0.590 0.620 564,000 342,080 0.6065 0.415 0.408 0.415 0.408 0.428 816,085 0.4192 1.69%
2009-03-20 0 0.590 0.590 0.600 0.590 0.610 3,468,000 2,079,380 0.5996 0.408 0.408 0.415 0.408 0.422 5,018,053 0.4144 -6.35%
2009-03-19 0 0.630 0.620 0.630 0.620 0.650 496,000 315,740 0.6366 0.435 0.428 0.435 0.428 0.449 717,692 0.4399 -3.08%
2009-03-18 0 0.650 0.650 0.670 0.650 0.670 48,000 31,400 0.6542 0.449 0.449 0.463 0.449 0.463 69,454 0.4521 -4.41%
2009-03-17 0 0.680 0.670 0.680 0.650 0.680 840,000 560,440 0.6672 0.470 0.463 0.470 0.449 0.470 1,215,445 0.4611 7.94%
2009-03-16 0 0.630 0.630 0.670 0.630 0.670 178,000 114,140 0.6412 0.435 0.435 0.463 0.435 0.463 257,559 0.4432 0.00%
2009-03-13 0 0.630 0.630 0.660 0.630 0.670 1,820,000 1,200,740 0.6597 0.435 0.435 0.456 0.435 0.463 2,633,465 0.4560 1.61%
2009-03-12 0 0.620 0.600 0.620 0.600 0.620 646,000 392,820 0.6081 0.428 0.415 0.428 0.415 0.428 934,735 0.4202 1.64%
2009-03-11 0 0.610 0.600 0.610 0.610 0.610 1,464,000 893,040 0.6100 0.422 0.415 0.422 0.422 0.422 2,118,348 0.4216 0.00%
2009-03-10 0 0.610 0.610 0.620 0.600 0.620 140,000 86,420 0.6173 0.422 0.422 0.428 0.415 0.428 202,574 0.4266 0.00%
2009-03-09 0 0.610 0.600 0.640 0.610 0.630 34,000 21,180 0.6229 0.422 0.415 0.442 0.422 0.435 49,197 0.4305 -3.17%
2009-03-06 0 0.630 0.620 0.660 0.590 0.660 604,000 390,500 0.6465 0.435 0.428 0.456 0.408 0.456 873,963 0.4468 -3.08%
2009-03-05 0 0.650 0.650 0.660 0.630 0.630 1,030,000 666,420 0.6470 0.449 0.449 0.456 0.435 0.435 1,490,368 0.4472 0.00%
2009-03-04 0 0.650 0.650 0.660 0.630 0.660 138,000 89,460 0.6483 0.449 0.449 0.456 0.435 0.456 199,680 0.4480 4.84%
2009-03-03 0 0.620 0.620 0.650 0.620 0.620 432,000 267,840 0.6200 0.428 0.428 0.449 0.428 0.428 625,086 0.4285 -3.12%
2009-03-02 0 0.640 0.640 0.670 0.640 0.640 216,000 138,240 0.6400 0.442 0.442 0.463 0.442 0.442 312,543 0.4423 -3.03%
2009-02-27 0 0.660 0.640 0.670 0.640 0.660 158,000 102,680 0.6499 0.456 0.442 0.463 0.442 0.456 228,619 0.4491 0.00%
2009-02-26 0 0.660 0.650 0.660 0.650 0.660 836,000 551,720 0.6600 0.456 0.449 0.456 0.449 0.456 1,209,658 0.4561 0.00%
2009-02-25 0 0.660 0.650 0.660 0.640 0.660 278,000 180,240 0.6483 0.456 0.449 0.456 0.442 0.456 402,255 0.4481 -1.49%
2009-02-24 0 0.670 0.630 0.670 0.610 0.670 300,833 193,058 0.6417 0.463 0.435 0.463 0.422 0.463 435,293 0.4435 4.69%
2009-02-23 0 0.640 0.620 0.640 0.610 0.640 194,000 121,520 0.6264 0.442 0.428 0.442 0.422 0.442 280,710 0.4329 0.00%
2009-02-20 0 0.640 0.640 0.660 0.620 0.640 352,000 220,240 0.6257 0.442 0.442 0.456 0.428 0.442 509,329 0.4324 0.00%
2009-02-19 0 0.640 0.630 0.640 0.640 0.640 594,000 380,160 0.6400 0.442 0.435 0.442 0.442 0.442 859,494 0.4423 -1.54%
2009-02-18 0 0.650 0.640 0.650 0.640 0.660 222,000 143,760 0.6476 0.449 0.442 0.449 0.442 0.456 321,225 0.4475 -1.52%
2009-02-17 0 0.660 0.650 0.660 0.650 0.680 1,032,000 682,780 0.6616 0.456 0.449 0.456 0.449 0.470 1,493,261 0.4572 0.00%
2009-02-16 0 0.660 0.650 0.660 0.650 0.680 251,680 164,085 0.6520 0.456 0.449 0.456 0.449 0.470 364,171 0.4506 -1.49%
2009-02-13 0 0.670 0.670 0.680 0.650 0.670 276,000 183,460 0.6647 0.463 0.463 0.470 0.449 0.463 399,361 0.4594 0.00%
2009-02-12 0 0.670 0.650 0.670 0.620 0.670 192,000 124,860 0.6503 0.463 0.449 0.463 0.428 0.463 277,816 0.4494 1.52%
2009-02-11 0 0.660 0.650 0.670 0.660 0.670 40,000 26,620 0.6655 0.456 0.449 0.463 0.456 0.463 57,878 0.4599 -1.49%
2009-02-10 0 0.670 0.660 0.670 0.650 0.670 110,000 72,300 0.6573 0.463 0.456 0.463 0.449 0.463 159,165 0.4542 0.00%
2009-02-09 0 0.670 0.660 0.670 0.660 0.670 298,000 198,400 0.6658 0.463 0.456 0.463 0.456 0.463 431,194 0.4601 0.00%
2009-02-06 0 0.670 0.670 0.680 0.660 0.680 520,000 347,200 0.6677 0.463 0.463 0.470 0.456 0.470 752,419 0.4614 0.00%
2009-02-05 0 0.670 0.670 0.680 0.660 0.680 1,050,000 706,080 0.6725 0.463 0.463 0.470 0.456 0.470 1,519,307 0.4647 0.00%
2009-02-04 0 0.670 0.670 0.680 0.670 0.690 534,000 359,880 0.6739 0.463 0.463 0.470 0.463 0.477 772,676 0.4658 -2.90%
2009-02-03 0 0.690 0.670 0.690 0.670 0.700 312,000 213,560 0.6845 0.477 0.463 0.477 0.463 0.484 451,451 0.4731 1.47%
2009-02-02 0 0.680 0.680 0.700 0.680 0.700 422,000 289,460 0.6859 0.470 0.470 0.484 0.470 0.484 610,617 0.4740 -1.45%
2009-01-30 0 0.690 0.690 0.700 0.670 0.700 272,000 187,660 0.6899 0.477 0.477 0.484 0.463 0.484 393,573 0.4768 1.47%
2009-01-29 0 0.680 0.680 0.690 0.680 0.720 786,000 545,840 0.6945 0.470 0.470 0.477 0.470 0.498 1,137,310 0.4799 -5.56%
2009-01-23 0 0.720 0.660 0.730 0.700 0.720 242,000 172,500 0.7128 0.498 0.456 0.505 0.484 0.498 350,164 0.4926 2.86%
2009-01-22 0 0.700 0.700 0.720 0.690 0.720 452,960 322,334 0.7116 0.484 0.484 0.498 0.477 0.498 655,414 0.4918 0.00%
2009-01-21 0 0.700 0.690 0.700 0.700 0.740 476,000 337,480 0.7090 0.484 0.477 0.484 0.484 0.511 688,752 0.4900 -1.41%
2009-01-20 0 0.710 0.690 0.720 0.690 0.720 240,000 168,300 0.7013 0.491 0.477 0.498 0.477 0.498 347,270 0.4846 0.00%
2009-01-19 0 0.710 0.700 0.750 0.710 0.710 30,000 21,300 0.7100 0.491 0.484 0.518 0.491 0.491 43,409 0.4907 0.00%
2009-01-16 0 0.710 0.710 0.740 0.680 0.770 1,520,000 1,103,780 0.7262 0.491 0.491 0.511 0.470 0.532 2,199,377 0.5019 4.41%
2009-01-15 0 0.680 0.650 0.690 0.640 0.680 443,000 291,340 0.6577 0.470 0.449 0.477 0.442 0.470 641,003 0.4545 -1.45%
2009-01-14 0 0.690 0.680 0.690 0.680 0.690 396,000 271,080 0.6845 0.477 0.470 0.477 0.470 0.477 572,996 0.4731 -1.43%
2009-01-13 0 0.700 0.690 0.710 0.690 0.730 580,000 408,200 0.7038 0.484 0.477 0.491 0.477 0.505 839,236 0.4864 0.00%
2009-01-12 0 0.700 0.690 0.710 0.690 0.700 360,000 249,900 0.6942 0.484 0.477 0.491 0.477 0.484 520,905 0.4797 -2.78%
2009-01-09 0 0.720 0.700 0.720 0.700 0.750 1,332,000 946,180 0.7103 0.498 0.484 0.498 0.484 0.518 1,927,349 0.4909 -1.37%
2009-01-08 0 0.730 0.700 0.730 0.700 0.740 1,013,433 715,489 0.7060 0.505 0.484 0.505 0.484 0.511 1,466,396 0.4879 -6.41%
2009-01-07 0 0.780 0.770 0.780 0.770 0.820 1,764,000 1,386,060 0.7857 0.539 0.532 0.539 0.532 0.567 2,552,435 0.5430 2.63%
2009-01-06 0 0.760 0.760 0.780 0.750 0.780 740,000 565,260 0.7639 0.525 0.525 0.539 0.518 0.539 1,070,750 0.5279 1.33%
2009-01-05 0 0.750 0.740 0.760 0.700 0.780 1,682,000 1,231,980 0.7324 0.518 0.511 0.525 0.484 0.539 2,433,785 0.5062 -3.85%
2009-01-02 0 0.780 0.770 0.790 0.770 0.780 692,000 536,040 0.7746 0.539 0.532 0.546 0.532 0.539 1,001,295 0.5353 1.30%
2008-12-31 0 0.770 0.770 0.800 0.770 0.820 3,638,200 2,891,630 0.7948 0.532 0.532 0.553 0.532 0.567 5,264,326 0.5493 1.32%
2008-12-30 0 0.760 0.760 0.780 0.750 0.820 2,552,000 2,014,740 0.7895 0.525 0.525 0.539 0.518 0.567 3,692,639 0.5456 2.70%
2008-12-29 0 0.740 0.720 0.750 0.680 0.770 1,966,000 1,421,700 0.7231 0.511 0.498 0.518 0.470 0.532 2,844,721 0.4998 15.63%
2008-12-24 0 0.640 0.630 0.650 0.630 0.640 168,000 106,340 0.6330 0.442 0.435 0.449 0.435 0.442 243,089 0.4375 3.23%
2008-12-23 0 0.620 0.620 0.630 0.620 0.650 1,436,000 901,740 0.6280 0.428 0.428 0.435 0.428 0.449 2,077,833 0.4340 -1.59%
2008-12-22 0 0.630 0.630 0.650 0.620 0.680 3,106,000 2,027,120 0.6526 0.435 0.435 0.449 0.428 0.470 4,494,254 0.4510 1.61%
2008-12-19 0 0.620 0.620 0.650 0.600 0.660 4,764,000 3,015,020 0.6329 0.428 0.428 0.449 0.415 0.456 6,893,312 0.4374 3.33%
2008-12-18 0 0.600 0.600 0.630 0.600 0.630 1,636,000 994,620 0.6080 0.415 0.415 0.435 0.415 0.435 2,367,225 0.4202 -1.64%
2008-12-17 0 0.610 0.610 0.620 0.590 0.620 1,438,000 872,260 0.6066 0.422 0.422 0.428 0.408 0.428 2,080,727 0.4192 7.02%
2008-12-16 0 0.570 0.570 0.590 0.570 0.580 900,000 514,340 0.5715 0.394 0.394 0.408 0.394 0.401 1,302,263 0.3950 -1.72%
2008-12-15 0 0.580 0.580 0.590 0.580 0.620 1,856,000 1,103,640 0.5946 0.401 0.401 0.408 0.401 0.428 2,685,556 0.4110 -6.45%
2008-12-12 0 0.620 0.610 0.640 0.620 0.630 200,000 124,800 0.6240 0.428 0.422 0.442 0.428 0.435 289,392 0.4312 -6.06%
2008-12-11 0 0.660 0.650 0.660 0.650 0.700 1,968,000 1,312,440 0.6669 0.456 0.449 0.456 0.449 0.484 2,847,615 0.4609 -1.49%
2008-12-10 0 0.670 0.670 0.710 0.650 0.710 648,000 445,780 0.6879 0.463 0.463 0.491 0.449 0.491 937,629 0.4754 1.52%
2008-12-09 0 0.660 0.660 0.690 0.660 0.700 292,000 200,920 0.6881 0.456 0.456 0.477 0.456 0.484 422,512 0.4755 -5.71%
2008-12-08 0 0.700 0.690 0.700 0.690 0.740 392,000 273,160 0.6968 0.484 0.477 0.484 0.477 0.511 567,208 0.4816 1.45%
2008-12-05 0 0.690 0.680 0.700 0.680 0.700 110,000 75,200 0.6836 0.477 0.470 0.484 0.470 0.484 159,165 0.4725 1.47%
2008-12-04 0 0.680 0.660 0.680 0.680 0.680 90,000 61,200 0.6800 0.470 0.456 0.470 0.470 0.470 130,226 0.4700 -2.86%
2008-12-03 0 0.700 0.680 0.700 0.680 0.720 680,000 474,280 0.6975 0.484 0.470 0.484 0.470 0.498 983,932 0.4820 9.38%
2008-12-02 0 0.640 0.640 0.680 0.640 0.680 208,000 134,220 0.6453 0.442 0.442 0.470 0.442 0.470 300,967 0.4460 -8.57%
2008-12-01 0 0.700 0.680 0.700 0.650 0.730 448,000 315,600 0.7045 0.484 0.470 0.484 0.449 0.505 648,238 0.4869 0.00%
2008-11-28 0 0.700 0.630 0.700 0.570 0.720 4,562,000 2,870,520 0.6292 0.484 0.435 0.484 0.394 0.498 6,601,026 0.4349 18.64%
2008-11-27 0 0.590 0.590 0.600 0.580 0.650 3,154,000 1,932,760 0.6128 0.408 0.408 0.415 0.401 0.449 4,563,708 0.4235 1.72%
2008-11-26 0 0.580 0.570 0.580 0.510 0.640 3,042,000 1,691,020 0.5559 0.401 0.394 0.401 0.352 0.442 4,401,649 0.3842 -10.77%
2008-11-25 0 0.650 0.610 0.670 0.580 0.670 456,000 295,460 0.6479 0.449 0.422 0.463 0.401 0.463 659,813 0.4478 16.07%
2008-11-24 0 0.560 0.530 0.580 0.500 0.700 535,000 322,600 0.6030 0.387 0.366 0.401 0.346 0.484 774,123 0.4167 -5.08%
2008-11-21 0 0.590 0.590 0.650 0.580 0.660 258,000 154,540 0.5990 0.408 0.408 0.449 0.401 0.456 373,315 0.4140 -9.23%
2008-11-20 0 0.650 0.650 0.670 0.650 0.680 258,000 169,680 0.6577 0.449 0.449 0.463 0.449 0.470 373,315 0.4545 -4.41%
2008-11-19 0 0.680 0.670 0.680 0.670 0.730 1,094,000 766,280 0.7004 0.470 0.463 0.470 0.463 0.505 1,582,973 0.4841 -2.86%
2008-11-18 0 0.700 0.700 0.720 0.680 0.830 426,000 318,740 0.7482 0.484 0.484 0.498 0.470 0.574 616,404 0.5171 -16.67%
2008-11-17 0 0.840 0.830 0.870 0.840 0.900 288,000 250,500 0.8698 0.581 0.574 0.601 0.581 0.622 416,724 0.6011 -4.55%
2008-11-14 0 0.880 0.830 0.880 0.840 0.890 584,000 506,680 0.8676 0.608 0.574 0.608 0.581 0.615 845,024 0.5996 1.15%
2008-11-13 0 0.870 0.820 0.870 0.820 0.870 150,000 124,920 0.8328 0.601 0.567 0.601 0.567 0.601 217,044 0.5756 -1.14%
2008-11-12 0 0.880 0.840 0.890 0.830 0.890 100,000 85,700 0.8570 0.608 0.581 0.615 0.574 0.615 144,696 0.5923 0.00%
2008-11-11 0 0.880 0.820 0.880 - - 0 0 - 0.608 0.567 0.608 - - 0 - -1.12%
2008-11-10 0 0.890 0.830 0.890 0.850 0.890 138,000 118,700 0.8601 0.615 0.574 0.615 0.587 0.615 199,680 0.5945 3.49%
2008-11-07 0 0.860 0.850 0.880 0.860 0.860 20,000 17,200 0.8600 0.594 0.587 0.608 0.594 0.594 28,939 0.5944 -3.37%
2008-11-06 0 0.890 0.850 0.890 0.850 0.890 74,000 64,520 0.8719 0.615 0.587 0.615 0.587 0.615 107,075 0.6026 0.00%
2008-11-05 0 0.890 0.860 0.880 0.900 0.900 10,000 9,000 0.9000 0.615 0.594 0.608 0.622 0.622 14,470 0.6220 3.49%
2008-11-04 0 0.860 0.860 0.890 0.840 0.900 236,000 203,600 0.8627 0.594 0.594 0.615 0.581 0.622 341,482 0.5962 -12.24%
2008-11-03 0 0.980 0.880 0.980 - - 1,824,000 1,769,280 0.9700 0.677 0.608 0.677 - - 2,639,253 0.6704 -2.00%
2008-10-31 0 1.000 0.910 1.000 0.840 1.000 1,617,000 1,473,840 0.9115 0.691 0.629 0.691 0.581 0.691 2,339,732 0.6299 9.89%
2008-10-30 0 0.910 0.890 0.900 0.850 0.910 3,367,000 2,983,660 0.8861 0.629 0.615 0.622 0.587 0.629 4,871,910 0.6124 5.81%
2008-10-29 0 0.860 0.820 0.850 0.780 0.870 962,000 804,100 0.8359 0.594 0.567 0.587 0.539 0.601 1,391,974 0.5777 -1.15%
2008-10-28 0 0.870 0.840 0.870 0.720 0.880 2,961,500 2,391,925 0.8077 0.601 0.581 0.601 0.498 0.608 4,285,168 0.5582 8.75%
2008-10-27 0 0.800 0.770 0.800 0.750 0.820 2,067,000 1,614,220 0.7809 0.553 0.532 0.553 0.518 0.567 2,990,864 0.5397 -8.05%
2008-10-24 0 0.870 0.900 0.910 0.800 0.900 2,882,000 2,542,160 0.8821 0.601 0.622 0.629 0.553 0.622 4,170,135 0.6096 0.00%
2008-10-23 0 0.870 0.810 0.870 0.800 0.990 1,278,000 1,107,200 0.8664 0.601 0.560 0.601 0.553 0.684 1,849,213 0.5987 0.00%
2008-10-22 0 0.870 0.820 0.870 0.820 1.000 927,000 802,430 0.8656 0.601 0.567 0.601 0.567 0.691 1,341,331 0.5982 -1.14%
2008-10-21 0 0.880 0.800 0.880 - - 0 0 - 0.608 0.553 0.608 - - 0 - 0.00%
2008-10-20 0 0.880 0.800 0.880 0.800 0.920 252,000 221,960 0.8808 0.608 0.553 0.608 0.553 0.636 364,634 0.6087 10.00%
2008-10-17 0 0.800 0.780 0.910 0.780 0.800 362,000 289,560 0.7999 0.553 0.539 0.629 0.539 0.553 523,799 0.5528 0.00%
2008-10-16 0 0.800 0.770 0.810 0.760 0.850 142,000 112,840 0.7946 0.553 0.532 0.560 0.525 0.587 205,468 0.5492 0.00%
2008-10-15 0 0.800 0.810 0.900 0.800 0.800 20,000 16,000 0.8000 0.553 0.560 0.622 0.553 0.553 28,939 0.5529 -13.04%
2008-10-14 0 0.920 0.860 0.920 0.840 0.980 738,000 669,160 0.9067 0.636 0.594 0.636 0.581 0.677 1,067,856 0.6266 17.95%
2008-10-13 0 0.780 0.780 0.800 0.730 0.850 1,246,000 1,000,260 0.8028 0.539 0.539 0.553 0.505 0.587 1,802,911 0.5548 -15.22%
2008-10-10 0 0.920 0.920 0.940 0.810 0.920 540,000 476,740 0.8829 0.636 0.636 0.650 0.560 0.636 781,358 0.6101 -3.16%
2008-10-09 0 0.950 0.850 0.950 0.850 0.980 4,000 3,660 0.9150 0.657 0.587 0.657 0.587 0.677 5,788 0.6324 10.47%
2008-10-08 0 0.860 0.850 0.870 0.850 0.920 208,000 186,080 0.8946 0.594 0.587 0.601 0.587 0.636 300,967 0.6183 -5.49%
2008-10-06 0 0.910 0.910 0.970 0.910 1.000 64,000 59,560 0.9306 0.629 0.629 0.670 0.629 0.691 92,605 0.6432 -9.90%
2008-10-03 0 1.010 0.950 1.010 0.950 1.010 57,280 57,552 1.0047 0.698 0.657 0.698 0.657 0.698 82,882 0.6944 1.00%
2008-10-02 0 1.000 1.000 1.010 0.990 1.010 138,000 137,480 0.9962 0.691 0.691 0.698 0.684 0.698 199,680 0.6885 0.00%
2008-09-30 0 1.000 0.920 1.000 0.910 1.000 294,000 275,200 0.9361 0.691 0.636 0.691 0.629 0.691 425,406 0.6469 4.17%
2008-09-29 0 0.960 0.960 0.980 0.960 0.960 50,000 48,000 0.9600 0.663 0.663 0.677 0.663 0.663 72,348 0.6635 -3.03%
2008-09-26 0 0.990 0.990 1.020 0.940 0.990 432,000 418,260 0.9682 0.684 0.684 0.705 0.650 0.684 625,086 0.6691 0.00%
2008-09-25 0 0.990 0.970 1.020 0.960 1.010 8,000 7,920 0.9900 0.684 0.670 0.705 0.663 0.698 11,576 0.6842 -5.71%
2008-09-24 0 1.050 0.980 1.050 1.050 1.150 60,000 63,500 1.0583 0.726 0.677 0.726 0.726 0.795 86,818 0.7314 5.00%
2008-09-23 0 1.000 0.990 1.040 0.990 1.150 134,000 134,460 1.0034 0.691 0.684 0.719 0.684 0.795 193,892 0.6935 -0.99%
2008-09-22 0 1.010 0.960 1.020 0.940 1.100 210,000 207,120 0.9863 0.698 0.663 0.705 0.650 0.760 303,861 0.6816 2.02%
2008-09-19 0 0.990 0.990 1.000 0.940 1.070 1,554,000 1,551,560 0.9984 0.684 0.684 0.691 0.650 0.739 2,248,574 0.6900 -1.00%
2008-09-18 0 1.000 1.000 1.070 0.820 1.100 434,000 405,840 0.9351 0.691 0.691 0.739 0.567 0.760 627,980 0.6463 -8.26%
2008-09-17 0 1.090 1.050 1.090 1.080 1.090 102,000 110,840 1.0867 0.753 0.726 0.753 0.746 0.753 147,590 0.7510 0.00%
2008-09-16 0 1.090 1.070 1.110 1.090 1.100 162,000 177,820 1.0977 0.753 0.739 0.767 0.753 0.760 234,407 0.7586 -8.40%
2008-09-12 0 1.190 1.160 1.190 1.140 1.300 288,000 342,680 1.1899 0.822 0.802 0.822 0.788 0.898 416,724 0.8223 0.00%
2008-09-11 0 1.190 1.160 1.200 1.090 1.190 177,780 202,158 1.1371 0.822 0.802 0.829 0.753 0.822 257,240 0.7859 6.25%
2008-09-10 0 1.120 1.120 1.150 1.120 1.180 314,000 357,000 1.1369 0.774 0.774 0.795 0.774 0.816 454,345 0.7857 -6.67%
2008-09-09 0 1.200 1.180 1.240 1.170 1.200 342,000 405,500 1.1857 0.829 0.816 0.857 0.809 0.829 494,860 0.8194 1.69%
2008-09-08 0 1.180 1.180 1.250 1.170 1.180 12,000 14,140 1.1783 0.816 0.816 0.864 0.809 0.816 17,364 0.8144 -2.48%
2008-09-05 0 1.210 1.180 1.220 1.190 1.260 374,000 461,280 1.2334 0.836 0.816 0.843 0.822 0.871 541,163 0.8524 -2.42%
2008-09-04 0 1.240 1.210 1.250 1.250 1.260 100,000 125,340 1.2534 0.857 0.836 0.864 0.864 0.871 144,696 0.8662 -0.80%
2008-09-03 0 1.250 1.250 1.290 1.250 1.280 48,000 60,540 1.2613 0.864 0.864 0.892 0.864 0.885 69,454 0.8717 -3.85%
2008-09-02 0 1.300 1.260 1.300 1.270 1.310 554,000 716,560 1.2934 0.898 0.871 0.898 0.878 0.905 801,615 0.8939 0.00%
2008-09-01 0 1.300 1.250 1.300 1.280 1.300 362,000 467,800 1.2923 0.898 0.864 0.898 0.885 0.898 523,799 0.8931 0.00%
2008-08-29 0 1.300 1.280 1.300 1.200 1.300 3,268,000 4,139,600 1.2667 0.898 0.885 0.898 0.829 0.898 4,728,661 0.8754 8.33%
2008-08-28 0 1.200 1.150 1.200 1.170 1.230 312,000 371,500 1.1907 0.829 0.795 0.829 0.809 0.850 451,451 0.8229 1.69%
2008-08-27 0 1.180 1.160 1.180 1.160 1.190 3,612,000 4,260,420 1.1795 0.816 0.802 0.816 0.802 0.822 5,226,415 0.8152 2.61%
2008-08-26 0 1.150 1.150 1.170 1.140 1.180 1,528,000 1,765,880 1.1557 0.795 0.795 0.809 0.788 0.816 2,210,953 0.7987 0.00%
2008-08-25 0 1.150 1.140 1.150 1.130 1.240 504,990 577,330 1.1433 0.795 0.788 0.795 0.781 0.857 730,700 0.7901 0.88%
2008-08-21 0 1.140 1.140 1.170 1.110 1.190 422,000 486,760 1.1535 0.788 0.788 0.809 0.767 0.822 610,617 0.7972 -1.72%
2008-08-20 0 1.160 1.130 1.160 1.080 1.170 348,000 394,160 1.1326 0.802 0.781 0.802 0.746 0.809 503,542 0.7828 5.45%
2008-08-19 0 1.100 1.100 1.120 1.090 1.140 495,200 554,392 1.1195 0.760 0.760 0.774 0.753 0.788 716,534 0.7737 -0.90%
2008-08-18 0 1.110 1.080 1.120 1.040 1.120 572,000 621,080 1.0858 0.767 0.746 0.774 0.719 0.774 827,660 0.7504 2.78%
2008-08-15 0 1.080 1.060 1.100 1.080 1.120 12,000 13,040 1.0867 0.746 0.733 0.760 0.746 0.774 17,364 0.7510 -1.82%
2008-08-14 0 1.100 1.100 1.120 1.100 1.100 12,000 13,200 1.1000 0.760 0.760 0.774 0.760 0.760 17,364 0.7602 -2.65%
2008-08-13 0 1.130 1.060 1.120 1.120 1.140 90,000 101,300 1.1256 0.781 0.733 0.774 0.774 0.788 130,226 0.7779 6.60%
2008-08-12 0 1.060 1.060 1.100 1.060 1.170 434,000 477,640 1.1006 0.733 0.733 0.760 0.733 0.809 627,980 0.7606 0.95%
2008-08-11 0 1.050 1.050 1.080 1.020 1.050 76,000 79,060 1.0403 0.726 0.726 0.746 0.705 0.726 109,969 0.7189 -2.78%
2008-08-08 0 1.080 1.080 1.100 1.050 1.100 434,636 468,938 1.0789 0.746 0.746 0.760 0.726 0.760 628,900 0.7456 -0.92%
2008-08-07 0 1.090 1.060 1.090 1.050 1.100 390,000 421,780 1.0815 0.753 0.733 0.753 0.726 0.760 564,314 0.7474 1.87%
2008-08-05 0 1.070 1.070 1.100 1.060 1.070 18,000 19,180 1.0656 0.739 0.739 0.760 0.733 0.739 26,045 0.7364 -2.73%
2008-08-04 0 1.100 1.080 1.150 1.090 1.100 420,000 458,900 1.0926 0.760 0.746 0.795 0.753 0.760 607,723 0.7551 -1.79%
2008-08-01 0 1.120 1.110 1.150 1.120 1.160 731,800 824,672 1.1269 0.774 0.767 0.795 0.774 0.802 1,058,884 0.7788 -2.61%
2008-07-31 0 1.150 1.150 1.160 1.120 1.180 1,030,000 1,164,800 1.1309 0.795 0.795 0.802 0.774 0.816 1,490,368 0.7816 8.49%
2008-07-30 0 1.060 1.060 1.160 1.050 1.050 4,000 4,200 1.0500 0.733 0.733 0.802 0.726 0.726 5,788 0.7257 -1.85%
2008-07-29 0 1.080 1.080 1.140 1.080 1.150 120,000 134,320 1.1193 0.746 0.746 0.788 0.746 0.795 173,635 0.7736 -0.92%
2008-07-28 0 1.090 1.090 1.140 1.080 1.100 28,000 30,600 1.0929 0.753 0.753 0.788 0.746 0.760 40,515 0.7553 -0.91%
2008-07-25 0 1.100 1.100 1.120 1.100 1.130 170,000 187,880 1.1052 0.760 0.760 0.774 0.760 0.781 245,983 0.7638 -4.35%
2008-07-24 0 1.150 1.150 1.180 1.110 1.180 132,000 154,640 1.1715 0.795 0.795 0.816 0.767 0.816 190,999 0.8096 3.60%
2008-07-23 0 1.110 1.110 1.170 1.110 1.180 331,199 383,839 1.1589 0.767 0.767 0.809 0.767 0.816 479,231 0.8009 -1.77%
2008-07-22 0 1.130 1.130 1.170 1.050 1.160 346,000 387,060 1.1187 0.781 0.781 0.809 0.726 0.802 500,648 0.7731 4.63%
2008-07-21 0 1.080 1.080 1.100 1.060 1.100 316,000 340,100 1.0763 0.746 0.746 0.760 0.733 0.760 457,239 0.7438 0.93%
2008-07-18 0 1.070 1.070 1.080 1.050 1.080 136,000 144,760 1.0644 0.739 0.739 0.746 0.726 0.746 196,786 0.7356 -3.60%
2008-07-17 0 1.110 1.090 1.120 1.070 1.110 152,000 167,540 1.1022 0.767 0.753 0.774 0.739 0.767 219,938 0.7618 3.74%
2008-07-16 0 1.070 1.060 1.070 1.060 1.070 404,000 431,800 1.0688 0.739 0.733 0.739 0.733 0.739 584,571 0.7387 0.00%
2008-07-15 0 1.070 1.050 1.090 1.050 1.150 148,000 157,940 1.0672 0.739 0.726 0.753 0.726 0.795 214,150 0.7375 0.00%
2008-07-14 0 1.070 1.070 1.190 1.060 1.140 530,000 588,460 1.1103 0.739 0.739 0.822 0.733 0.788 766,888 0.7673 -6.14%
2008-07-11 0 1.140 1.130 1.140 1.120 1.220 1,337,640 1,531,738 1.1451 0.788 0.781 0.788 0.774 0.843 1,935,510 0.7914 -6.56%
2008-07-10 0 1.220 1.170 1.220 1.190 1.240 36,000 43,360 1.2044 0.843 0.809 0.843 0.822 0.857 52,091 0.8324 3.39%
2008-07-09 0 1.180 1.170 1.180 1.180 1.200 5,234,000 6,185,172 1.1817 0.816 0.809 0.816 0.816 0.829 7,573,382 0.8167 -1.67%
2008-07-08 0 1.200 1.160 1.200 1.200 1.270 2,592,000 3,208,460 1.2378 0.829 0.802 0.829 0.829 0.878 3,750,517 0.8555 -3.23%
2008-07-07 0 1.240 1.180 1.240 1.240 1.240 66,000 79,240 1.2006 0.857 0.816 0.857 0.857 0.857 95,499 0.8297 0.00%
2008-07-04 0 1.240 1.170 1.200 1.160 1.240 4,594,000 5,395,180 1.1744 0.857 0.809 0.829 0.802 0.857 6,647,329 0.8116 0.81%
2008-07-03 0 1.230 1.160 1.220 1.150 1.240 3,166,000 3,703,920 1.1699 0.850 0.802 0.843 0.795 0.857 4,581,072 0.8085 0.00%
2008-07-02 0 1.230 1.190 1.230 1.160 1.250 308,000 371,420 1.2059 0.850 0.822 0.850 0.802 0.864 445,663 0.8334 1.65%
2008-06-30 0 1.210 1.210 1.230 1.180 1.270 888,000 1,074,060 1.2095 0.836 0.836 0.850 0.816 0.878 1,284,899 0.8359 -1.63%
2008-06-27 0 1.230 1.200 1.230 1.180 1.240 1,314,000 1,614,760 1.2289 0.850 0.829 0.850 0.816 0.857 1,901,304 0.8493 0.00%
2008-06-26 0 1.230 1.200 1.230 1.220 1.280 2,710,000 3,352,340 1.2370 0.850 0.829 0.850 0.843 0.885 3,921,258 0.8549 2.50%
2008-06-25 0 1.200 1.150 1.260 - - 0 0 - 0.829 0.795 0.871 - - 0 - 0.00%
2008-06-24 0 1.200 1.150 1.250 1.200 1.200 28,980,000 31,880,000 1.1001 0.829 0.795 0.864 0.829 0.829 41,932,866 0.7603 0.00%
2008-06-23 0 1.200 1.170 1.200 1.200 1.200 7,328,000 8,583,600 1.1713 0.829 0.809 0.829 0.829 0.829 10,603,314 0.8095 -3.23%
2008-06-20 0 1.240 1.210 1.240 1.200 1.270 32,000 39,000 1.2188 0.857 0.836 0.857 0.829 0.878 46,303 0.8423 3.33%
2008-06-19 0 1.200 1.200 1.220 1.200 1.240 5,178,000 6,265,400 1.2100 0.829 0.829 0.843 0.829 0.857 7,492,353 0.8362 -4.00%
2008-06-18 0 1.250 1.240 1.250 1.220 1.270 7,293,680 9,102,006 1.2479 0.864 0.857 0.864 0.843 0.878 10,553,654 0.8625 0.00%
2008-06-17 0 1.250 1.210 1.250 1.200 1.300 290,000 361,900 1.2479 0.864 0.836 0.864 0.829 0.898 419,618 0.8625 2.46%
2008-06-16 0 1.220 1.200 1.220 1.190 1.240 648,000 780,860 1.2050 0.843 0.829 0.843 0.822 0.857 937,629 0.8328 3.39%
2008-06-13 0 1.180 1.160 1.180 1.020 1.220 13,914,000 16,405,100 1.1790 0.816 0.802 0.816 0.705 0.843 20,132,985 0.8148 0.00%
2008-06-12 0 1.180 1.200 1.220 1.160 1.210 790,000 925,540 1.1716 0.816 0.829 0.843 0.802 0.836 1,143,097 0.8097 -2.48%
2008-06-11 0 1.210 1.180 1.210 1.160 1.270 4,368,000 5,270,800 1.2067 0.836 0.816 0.836 0.802 0.878 6,320,316 0.8339 -5.47%
2008-06-10 0 1.280 1.270 1.280 1.250 1.320 3,108,000 3,972,200 1.2781 0.885 0.878 0.885 0.864 0.912 4,497,148 0.8833 -5.88%
2008-06-06 0 1.360 1.360 1.390 1.360 1.420 3,223,330 4,430,522 1.3745 0.940 0.940 0.961 0.940 0.981 4,664,026 0.9499 -3.55%
2008-06-05 0 1.410 1.410 1.420 1.410 1.460 1,382,000 1,966,760 1.4231 0.974 0.974 0.981 0.974 1.009 1,999,697 0.9835 -4.73%
2008-06-04 0 1.480 1.480 1.490 1.480 1.510 1,124,000 1,677,360 1.4923 1.023 1.023 1.030 1.023 1.044 1,626,382 1.0313 -1.99%
2008-06-03 0 1.510 1.510 1.540 1.510 1.590 534,000 829,470 1.5533 1.044 1.044 1.064 1.044 1.099 772,676 1.0735 -1.95%
2008-06-02 0 1.540 1.530 1.540 1.530 1.550 789,000 1,222,004 1.5488 1.064 1.057 1.064 1.057 1.071 1,141,650 1.0704 0.00%
2008-05-30 0 1.540 1.540 1.580 1.540 1.620 484,000 760,400 1.5711 1.064 1.064 1.092 1.064 1.120 700,328 1.0858 -0.65%
2008-05-29 0 1.580 1.570 1.610 1.580 1.630 360,000 575,580 1.5988 1.071 1.064 1.092 1.071 1.105 530,987 1.0840 -1.86%
2008-05-28 0 1.610 1.570 1.630 1.610 1.630 228,000 367,160 1.6104 1.092 1.064 1.105 1.092 1.105 336,292 1.0918 0.62%
2008-05-27 0 1.600 1.580 1.610 1.570 1.650 884,000 1,433,080 1.6211 1.085 1.071 1.092 1.064 1.119 1,303,869 1.0991 1.91%
2008-05-26 0 1.570 1.570 1.590 1.560 1.600 214,000 340,560 1.5914 1.064 1.064 1.078 1.058 1.085 315,642 1.0789 -3.09%
2008-05-23 0 1.620 1.600 1.630 1.580 1.620 342,000 546,700 1.5985 1.098 1.085 1.105 1.071 1.098 504,438 1.0838 -1.22%
2008-05-22 0 1.640 1.630 1.640 1.610 1.640 702,000 1,136,460 1.6189 1.112 1.105 1.112 1.092 1.112 1,035,425 1.0976 -2.38%
2008-05-21 0 1.680 1.600 1.680 1.560 1.690 760,000 1,223,280 1.6096 1.139 1.085 1.139 1.058 1.146 1,120,973 1.0913 5.00%
2008-05-20 0 1.600 1.590 1.620 1.590 1.620 330,000 527,300 1.5979 1.085 1.078 1.098 1.078 1.098 486,738 1.0833 -1.84%
2008-05-19 0 1.630 1.610 1.650 1.630 1.660 1,816,000 3,016,560 1.6611 1.105 1.092 1.119 1.105 1.125 2,678,535 1.1262 -1.21%
2008-05-16 0 1.650 1.640 1.650 1.640 1.680 1,242,000 2,065,580 1.6631 1.119 1.112 1.119 1.112 1.139 1,831,906 1.1276 -1.79%
2008-05-15 0 1.680 1.680 1.740 1.650 1.750 306,000 518,940 1.6959 1.139 1.139 1.180 1.119 1.186 451,339 1.1498 0.00%
2008-05-14 1 - - - - - 0 0 - 1.139 - - - - 0 - 0.00%
2008-05-13 1 - - - - - 0 0 - 1.139 - - - - 0 - 0.00%
2008-05-09 1 - - - - - 0 0 - 1.139 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 1.139 - - - - 0 - 0.00%
2008-05-07 0 1.680 1.680 1.690 1.670 1.770 520,000 883,960 1.6999 1.139 1.139 1.146 1.132 1.200 766,982 1.1525 -4.00%
2008-05-06 0 1.750 1.740 1.750 1.740 1.750 622,400 1,089,020 1.7497 1.186 1.180 1.186 1.180 1.186 918,018 1.1863 0.00%
2008-05-05 0 1.750 1.730 1.760 1.730 1.790 970,000 1,709,960 1.7628 1.186 1.173 1.193 1.173 1.214 1,430,716 1.1952 1.16%
2008-05-02 0 1.730 1.720 1.730 1.640 1.770 586,000 1,016,760 1.7351 1.173 1.166 1.173 1.112 1.200 864,329 1.1764 -1.14%
2008-04-30 0 1.750 1.640 1.770 1.620 1.800 1,604,000 2,731,560 1.7030 1.186 1.112 1.200 1.098 1.220 2,365,843 1.1546 8.02%
2008-04-29 0 1.620 1.590 1.620 1.580 1.620 552,000 884,740 1.6028 1.098 1.078 1.098 1.071 1.098 814,180 1.0867 0.00%
2008-04-28 0 1.620 1.600 1.620 1.520 1.620 954,000 1,522,140 1.5955 1.098 1.085 1.098 1.031 1.098 1,407,116 1.0817 3.85%
2008-04-25 0 1.560 1.560 1.590 1.530 1.580 590,000 921,260 1.5615 1.058 1.058 1.078 1.037 1.071 870,229 1.0586 -0.64%
2008-04-24 0 1.570 1.570 1.590 1.520 1.590 1,052,000 1,647,500 1.5661 1.064 1.064 1.078 1.031 1.078 1,551,663 1.0618 3.29%
2008-04-23 0 1.520 1.520 1.550 1.490 1.550 1,634,000 2,465,260 1.5087 1.031 1.031 1.051 1.010 1.051 2,410,092 1.0229 -2.56%
2008-04-22 0 1.560 1.560 1.580 - - 0 0 - 1.058 1.058 1.071 - - 0 - 0.00%
2008-04-21 0 1.560 1.560 1.570 1.530 1.610 482,000 754,900 1.5662 1.058 1.058 1.064 1.037 1.092 710,933 1.0618 2.63%
2008-04-18 0 1.520 1.520 1.600 1.500 1.600 366,000 565,020 1.5438 1.031 1.031 1.085 1.017 1.085 539,837 1.0466 -2.56%
2008-04-17 0 1.560 1.550 1.560 1.500 1.590 852,000 1,317,220 1.5460 1.058 1.051 1.058 1.017 1.078 1,256,670 1.0482 0.00%
2008-04-16 0 1.560 1.550 1.600 1.550 1.680 964,000 1,536,020 1.5934 1.058 1.051 1.085 1.051 1.139 1,421,866 1.0803 -1.89%
2008-04-15 0 1.590 1.580 1.600 1.580 1.680 1,398,000 2,263,460 1.6191 1.078 1.071 1.085 1.071 1.139 2,062,000 1.0977 -4.22%
2008-04-14 0 1.660 1.650 1.680 1.580 1.680 514,000 840,120 1.6345 1.125 1.119 1.139 1.071 1.139 758,132 1.1081 -1.19%
2008-04-11 0 1.680 1.660 1.680 1.530 1.700 2,442,000 3,940,460 1.6136 1.139 1.125 1.139 1.037 1.153 3,601,863 1.0940 5.00%
2008-04-10 0 1.600 1.590 1.610 1.600 1.650 846,000 1,373,580 1.6236 1.085 1.078 1.092 1.085 1.119 1,247,820 1.1008 1.27%
2008-04-09 0 1.580 1.520 1.580 1.550 1.600 496,000 782,760 1.5781 1.071 1.031 1.071 1.051 1.085 731,582 1.0700 1.28%
2008-04-08 0 1.560 1.550 1.560 1.530 1.560 332,000 514,760 1.5505 1.058 1.051 1.058 1.037 1.058 489,688 1.0512 -0.64%
2008-04-07 0 1.570 1.550 1.580 1.530 1.570 367,880 569,373 1.5477 1.064 1.051 1.071 1.037 1.064 542,610 1.0493 3.97%
2008-04-03 0 1.510 1.510 1.550 1.510 1.570 188,000 290,200 1.5436 1.024 1.024 1.051 1.024 1.064 277,293 1.0465 -1.95%
2008-04-02 0 1.540 1.540 1.550 1.530 1.610 246,000 387,180 1.5739 1.044 1.044 1.051 1.037 1.092 362,841 1.0671 1.32%
2008-04-01 0 1.520 1.520 1.550 1.520 1.630 200,000 311,800 1.5590 1.031 1.031 1.051 1.031 1.105 294,993 1.0570 -3.80%
2008-03-31 0 1.580 1.540 1.580 1.410 1.590 2,840,000 4,403,400 1.5505 1.071 1.044 1.071 0.956 1.078 4,188,899 1.0512 6.76%
2008-03-28 0 1.480 1.400 1.480 1.290 1.490 2,932,000 4,066,660 1.3870 1.003 0.949 1.003 0.875 1.010 4,324,596 0.9404 5.71%
2008-03-27 0 1.400 1.420 1.440 1.370 1.440 1,028,000 1,431,600 1.3926 0.949 0.963 0.976 0.929 0.976 1,516,263 0.9442 -5.41%
2008-03-26 0 1.480 1.420 1.480 1.380 1.480 1,347,000 1,899,640 1.4103 1.003 0.963 1.003 0.936 1.003 1,986,777 0.9561 2.78%
2008-03-25 0 1.440 1.440 1.450 1.350 1.460 1,022,000 1,458,780 1.4274 0.976 0.976 0.983 0.915 0.990 1,507,414 0.9677 0.70%
2008-03-20 0 1.430 1.400 1.430 1.350 1.430 870,000 1,207,920 1.3884 0.970 0.949 0.970 0.915 0.970 1,283,219 0.9413 -4.03%
2008-03-19 0 1.490 1.480 1.490 1.470 1.520 546,800 818,880 1.4976 1.010 1.003 1.010 0.997 1.031 806,511 1.0153 1.36%
2008-03-18 0 1.470 1.410 1.470 1.400 1.500 420,000 607,660 1.4468 0.997 0.956 0.997 0.949 1.017 619,485 0.9809 -1.34%
2008-03-17 0 1.490 1.450 1.500 1.350 1.550 912,000 1,362,180 1.4936 1.010 0.983 1.017 0.915 1.051 1,345,168 1.0126 -5.10%
2008-03-14 0 1.570 1.520 1.570 1.490 1.600 1,116,000 1,726,400 1.5470 1.064 1.031 1.064 1.010 1.085 1,646,060 1.0488 -0.63%
2008-03-13 0 1.580 1.570 1.580 1.550 1.610 870,550 1,376,213 1.5809 1.071 1.064 1.071 1.051 1.092 1,284,030 1.0718 -3.07%
2008-03-12 0 1.630 1.600 1.630 1.580 1.700 1,369,000 2,209,180 1.6137 1.105 1.085 1.105 1.071 1.153 2,019,226 1.0941 4.49%
2008-03-11 0 1.560 1.560 1.580 1.530 1.610 882,000 1,390,740 1.5768 1.058 1.058 1.071 1.037 1.092 1,300,919 1.0690 -4.88%
2008-03-10 0 1.640 1.630 1.660 1.610 1.740 332,000 547,320 1.6486 1.112 1.105 1.125 1.092 1.180 489,688 1.1177 -4.65%
2008-03-07 0 1.720 1.700 1.740 1.690 1.750 256,000 440,120 1.7192 1.166 1.153 1.180 1.146 1.186 377,591 1.1656 -1.71%
2008-03-06 0 1.750 1.730 1.750 1.740 1.800 160,000 280,380 1.7524 1.186 1.173 1.186 1.180 1.220 235,994 1.1881 0.57%
2008-03-05 0 1.740 1.740 1.750 1.740 1.800 424,000 741,040 1.7477 1.180 1.180 1.186 1.180 1.220 625,385 1.1849 -0.57%
2008-03-04 0 1.750 1.760 1.790 1.750 1.800 298,000 526,280 1.7660 1.186 1.193 1.214 1.186 1.220 439,539 1.1973 -1.13%
2008-03-03 0 1.770 1.770 1.810 1.720 1.800 534,000 950,520 1.7800 1.200 1.200 1.227 1.166 1.220 787,631 1.2068 -2.21%
2008-02-29 0 1.810 1.780 1.820 1.770 1.810 2,736,000 4,832,080 1.7661 1.227 1.207 1.234 1.200 1.227 4,035,503 1.1974 3.43%
2008-02-28 0 1.750 1.750 1.780 1.740 1.800 506,000 891,920 1.7627 1.186 1.186 1.207 1.180 1.220 746,332 1.1951 -1.69%
2008-02-27 0 1.780 1.740 1.780 1.730 1.840 1,306,000 2,296,040 1.7581 1.207 1.180 1.207 1.173 1.247 1,926,304 1.1919 1.71%
2008-02-26 0 1.750 1.750 1.760 1.730 1.790 1,284,000 2,243,440 1.7472 1.186 1.186 1.193 1.173 1.214 1,893,854 1.1846 0.57%
2008-02-25 0 1.740 1.740 1.780 1.720 1.830 474,000 837,040 1.7659 1.180 1.180 1.207 1.166 1.241 699,133 1.1973 -4.92%
2008-02-22 0 1.830 1.800 1.830 1.650 1.850 4,308,000 7,531,720 1.7483 1.241 1.220 1.241 1.119 1.254 6,354,147 1.1853 -0.54%
2008-02-21 0 1.840 1.840 1.880 1.830 1.960 1,208,000 2,273,060 1.8817 1.247 1.247 1.275 1.241 1.329 1,781,757 1.2757 -1.60%
2008-02-20 0 1.870 1.870 1.880 1.860 1.940 1,120,000 2,104,420 1.8789 1.268 1.268 1.275 1.261 1.315 1,651,960 1.2739 -0.53%
2008-02-19 0 1.880 1.860 1.900 1.840 1.920 2,702,000 5,129,760 1.8985 1.275 1.261 1.288 1.247 1.302 3,985,354 1.2872 0.00%
2008-02-18 0 1.880 1.870 1.890 1.840 1.930 384,000 725,980 1.8906 1.275 1.268 1.281 1.247 1.309 566,386 1.2818 3.30%
2008-02-15 0 1.820 1.820 1.970 1.760 2.000 1,130,000 2,124,720 1.8803 1.234 1.234 1.336 1.193 1.356 1,666,710 1.2748 -2.67%
2008-02-14 0 1.870 1.830 1.870 1.800 1.870 578,000 1,053,700 1.8230 1.268 1.241 1.268 1.220 1.268 852,529 1.2360 1.63%
2008-02-13 0 1.840 1.810 1.870 1.800 1.890 324,000 602,080 1.8583 1.247 1.227 1.268 1.220 1.281 477,888 1.2599 -0.54%
2008-02-12 0 1.850 1.840 1.860 1.830 1.900 206,000 384,080 1.8645 1.254 1.247 1.261 1.241 1.288 303,843 1.2641 2.21%
2008-02-11 0 1.810 1.810 1.870 1.800 1.920 384,008 714,335 1.8602 1.227 1.227 1.268 1.220 1.302 566,398 1.2612 -5.73%
2008-02-06 0 1.920 1.920 1.940 1.910 1.940 375,144 723,019 1.9273 1.302 1.302 1.315 1.295 1.315 553,324 1.3067 -5.42%
2008-02-05 0 2.030 2.020 2.040 1.950 2.090 560,000 1,142,480 2.0401 1.376 1.370 1.383 1.322 1.417 825,980 1.3832 2.01%
2008-02-04 0 1.990 1.950 2.000 1.720 2.000 1,570,000 2,985,240 1.9014 1.349 1.322 1.356 1.166 1.356 2,315,694 1.2891 10.56%
2008-02-01 0 1.800 1.780 1.800 1.780 1.880 526,000 945,540 1.7976 1.220 1.207 1.220 1.207 1.275 775,831 1.2187 -1.64%
2008-01-31 0 1.830 1.800 1.820 1.640 1.880 3,698,000 6,722,760 1.8179 1.241 1.220 1.234 1.112 1.275 5,454,419 1.2325 1.67%
2008-01-30 0 1.800 1.800 1.810 1.760 1.850 4,446,000 8,043,760 1.8092 1.220 1.220 1.227 1.193 1.254 6,557,692 1.2266 2.27%
2008-01-29 0 1.760 1.760 1.770 1.740 1.790 2,702,000 4,734,540 1.7522 1.193 1.193 1.200 1.180 1.214 3,985,354 1.1880 7.32%
2008-01-28 0 1.640 1.680 1.710 1.600 1.740 4,368,478 7,377,432 1.6888 1.112 1.139 1.159 1.085 1.180 6,443,350 1.1450 -5.20%
2008-01-25 0 1.730 1.720 1.740 1.700 1.850 3,088,000 5,379,920 1.7422 1.173 1.166 1.180 1.153 1.254 4,554,690 1.1812 5.49%
2008-01-24 0 1.640 1.630 1.640 1.450 1.780 8,812,000 14,384,140 1.6323 1.112 1.105 1.112 0.983 1.207 12,997,387 1.1067 13.10%
2008-01-23 0 1.450 1.440 1.450 1.320 1.530 5,638,400 7,886,564 1.3987 0.983 0.976 0.983 0.895 1.037 8,316,440 0.9483 4.32%
2008-01-22 0 1.390 1.380 1.390 1.390 1.480 2,584,000 3,687,580 1.4271 0.942 0.936 0.942 0.942 1.003 3,811,308 0.9675 -9.15%
2008-01-21 0 1.530 1.500 1.530 1.500 1.600 3,018,000 4,647,420 1.5399 1.037 1.017 1.037 1.017 1.085 4,451,443 1.0440 -3.77%
2008-01-18 0 1.590 1.580 1.600 1.580 1.710 5,566,032 9,179,605 1.6492 1.078 1.071 1.085 1.071 1.159 8,209,699 1.1181 -5.36%
2008-01-17 0 1.680 1.670 1.690 1.620 1.880 9,970,000 16,839,720 1.6890 1.139 1.132 1.146 1.098 1.275 14,705,396 1.1451 -6.15%
2008-01-16 0 1.790 1.800 1.810 1.720 1.990 2,048,000 3,748,800 1.8305 1.214 1.220 1.227 1.166 1.349 3,020,727 1.2410 -10.50%
2008-01-15 0 2.000 1.990 2.010 1.980 2.180 1,764,931 3,570,712 2.0231 1.356 1.349 1.363 1.342 1.478 2,603,210 1.3717 -4.76%
2008-01-14 0 2.100 2.060 2.100 2.070 2.280 1,094,500 2,322,350 2.1218 1.424 1.397 1.424 1.403 1.546 1,614,349 1.4386 -6.25%
2008-01-11 0 2.240 2.240 2.250 2.240 2.310 16,284,000 32,943,520 2.0231 1.519 1.519 1.525 1.519 1.566 24,018,321 1.3716 2.28%
2008-01-10 0 2.190 2.150 2.170 2.040 2.350 4,740,000 10,562,460 2.2284 1.485 1.458 1.471 1.383 1.593 6,991,332 1.5108 -3.10%
2008-01-09 0 2.260 2.240 2.260 2.240 2.340 1,478,004 3,363,589 2.2758 1.532 1.519 1.532 1.519 1.586 2,180,003 1.5429 -7.38%
2008-01-08 0 2.440 2.400 2.440 2.390 2.650 2,609,641 6,430,039 2.4640 1.654 1.627 1.654 1.620 1.797 3,849,128 1.6705 -5.79%
2008-01-07 0 2.590 2.560 2.590 2.510 2.690 547,000 1,417,510 2.5914 1.756 1.736 1.756 1.702 1.824 806,806 1.7569 -1.52%
2008-01-04 0 2.630 2.600 2.630 2.590 2.800 3,220,000 8,581,880 2.6652 1.783 1.763 1.783 1.756 1.898 4,749,386 1.8069 -4.71%
2008-01-03 0 2.760 2.740 2.790 2.740 2.790 518,231 1,427,869 2.7553 1.871 1.858 1.892 1.858 1.892 764,372 1.8680 -0.36%
2008-01-02 0 2.770 2.770 2.840 2.760 2.870 1,576,990 4,443,119 2.8175 1.878 1.878 1.925 1.871 1.946 2,326,004 1.9102 -3.82%
2007-12-31 0 2.880 2.860 2.880 2.700 2.890 1,846,000 5,260,000 2.8494 1.953 1.939 1.953 1.831 1.959 2,722,784 1.9318 3.23%
2007-12-28 0 2.790 2.780 2.790 2.680 2.790 1,082,850 3,004,455 2.7746 1.892 1.885 1.892 1.817 1.892 1,597,165 1.8811 -0.36%
2007-12-27 0 2.800 2.770 2.800 2.740 2.830 1,865,552 5,191,824 2.7830 1.898 1.878 1.898 1.858 1.919 2,751,623 1.8868 -1.06%
2007-12-24 0 2.830 2.800 2.830 2.700 2.830 9,658,312 26,187,742 2.7114 1.919 1.898 1.919 1.831 1.919 14,245,667 1.8383 4.81%
2007-12-21 0 2.700 2.690 2.710 2.690 2.790 2,175,680 5,936,715 2.7287 1.831 1.824 1.837 1.824 1.892 3,209,051 1.8500 -1.82%
2007-12-20 0 2.750 2.700 2.770 2.680 2.770 1,770,000 4,808,920 2.7169 1.864 1.831 1.878 1.817 1.878 2,610,687 1.8420 -2.48%
2007-12-19 0 2.820 2.780 2.820 2.790 2.830 1,044,000 2,939,160 2.8153 1.912 1.885 1.912 1.892 1.919 1,539,863 1.9087 1.08%
2007-12-18 0 2.790 2.760 2.790 2.740 2.860 1,252,000 3,482,940 2.7819 1.892 1.871 1.892 1.858 1.939 1,846,655 1.8861 0.00%
2007-12-17 0 2.790 2.780 2.790 2.760 3.100 3,611,000 10,224,070 2.8314 1.892 1.885 1.892 1.871 2.102 5,326,097 1.9196 -7.00%
2007-12-14 0 3.000 2.990 3.000 2.950 3.200 2,035,000 6,236,080 3.0644 2.034 2.027 2.034 2.000 2.170 3,001,553 2.0776 -5.36%
2007-12-13 0 3.170 3.170 3.230 3.110 3.300 2,184,403 7,010,534 3.2094 2.149 2.149 2.190 2.109 2.237 3,221,917 2.1759 -2.16%
2007-12-12 0 3.240 3.230 3.270 3.220 3.270 1,282,804 4,168,089 3.2492 2.197 2.190 2.217 2.183 2.217 1,892,090 2.2029 -0.31%
2007-12-11 0 3.250 3.250 3.270 3.240 3.330 1,099,280 3,598,370 3.2734 2.203 2.203 2.217 2.197 2.258 1,621,399 2.2193 0.62%
2007-12-10 0 3.230 3.230 3.280 3.230 3.380 742,800 2,440,460 3.2855 2.190 2.190 2.224 2.190 2.292 1,095,604 2.2275 -3.29%
2007-12-07 0 3.340 3.310 3.380 3.260 3.380 1,464,000 4,835,820 3.3032 2.264 2.244 2.292 2.210 2.292 2,159,348 2.2395 -0.89%
2007-12-06 0 3.370 3.370 3.380 3.340 3.410 17,773,680 59,974,694 3.3744 2.285 2.285 2.292 2.264 2.312 26,215,546 2.2878 0.90%
2007-12-05 0 3.340 3.340 3.360 3.320 3.400 21,330,000 70,467,380 3.3037 2.264 2.264 2.278 2.251 2.305 31,460,992 2.2398 0.60%
2007-12-04 0 3.320 3.300 3.320 3.230 3.370 2,347,708 7,739,999 3.2968 2.251 2.237 2.251 2.190 2.285 3,462,786 2.2352 0.00%
2007-12-03 0 3.320 3.310 3.370 3.300 3.500 3,155,106 10,676,708 3.3839 2.251 2.244 2.285 2.237 2.373 4,653,669 2.2943 -4.05%
2007-11-30 0 3.460 3.460 3.490 3.430 3.590 11,731,000 41,364,290 3.5261 2.346 2.346 2.366 2.325 2.434 17,302,808 2.3906 0.29%
2007-11-29 0 3.450 3.410 3.450 3.280 3.510 11,869,440 40,974,885 3.4521 2.339 2.312 2.339 2.224 2.380 17,507,002 2.3405 8.15%
2007-11-28 0 3.190 3.140 3.190 3.100 3.220 3,022,000 9,584,900 3.1717 2.163 2.129 2.163 2.102 2.183 4,457,343 2.1504 -0.31%
2007-11-27 0 3.200 3.200 3.220 3.080 3.300 3,338,877 10,744,289 3.2179 2.170 2.170 2.183 2.088 2.237 4,924,725 2.1817 -0.93%
2007-11-26 0 3.230 3.190 3.230 3.190 3.360 2,950,000 9,514,480 3.2252 2.190 2.163 2.190 2.163 2.278 4,351,145 2.1867 0.00%
2007-11-23 0 3.230 3.230 3.330 2.970 3.400 8,740,180 27,611,645 3.1592 2.190 2.190 2.258 2.014 2.305 12,891,455 2.1419 4.53%
2007-11-22 0 3.090 3.080 3.090 3.080 3.310 2,079,100 6,566,232 3.1582 2.095 2.088 2.095 2.088 2.244 3,066,599 2.1412 -6.93%
2007-11-21 0 3.320 3.240 3.320 3.110 3.440 1,514,650 5,025,971 3.3182 2.251 2.197 2.251 2.109 2.332 2,234,055 2.2497 -2.92%
2007-11-20 0 3.420 3.380 3.420 3.200 3.480 4,084,000 13,619,880 3.3349 2.319 2.292 2.319 2.170 2.359 6,023,755 2.2610 -1.72%
2007-11-19 0 3.480 3.480 3.510 3.460 3.550 6,400,000 22,343,440 3.4912 2.359 2.359 2.380 2.346 2.407 9,439,773 2.3669 -1.14%
2007-11-16 0 3.520 3.500 3.520 3.480 3.550 2,829,824 9,883,163 3.4925 2.386 2.373 2.386 2.359 2.407 4,173,890 2.3679 -0.56%
2007-11-15 0 3.540 3.520 3.540 3.520 3.600 2,222,200 7,886,190 3.5488 2.400 2.386 2.400 2.386 2.441 3,277,666 2.4060 -1.67%
2007-11-14 0 3.600 3.580 3.600 3.570 3.680 8,775,560 31,843,709 3.6287 2.441 2.427 2.441 2.420 2.495 12,943,639 2.4602 2.86%
2007-11-13 0 3.500 3.470 3.530 3.180 3.520 8,821,560 29,758,050 3.3733 2.373 2.353 2.393 2.156 2.386 13,011,487 2.2871 -0.57%
2007-11-12 0 3.520 3.510 3.540 3.410 3.580 4,421,018 15,514,402 3.5092 2.386 2.380 2.400 2.312 2.427 6,520,844 2.3792 -2.22%
2007-11-09 0 3.600 3.580 3.600 3.550 3.700 9,906,110 36,135,081 3.6478 2.441 2.427 2.441 2.407 2.509 14,611,160 2.4731 1.41%
2007-11-08 0 3.550 3.600 3.620 3.400 3.600 6,994,000 24,414,380 3.4908 2.407 2.441 2.454 2.305 2.441 10,315,901 2.3667 -1.11%
2007-11-07 0 3.590 3.580 3.590 3.410 3.630 28,280,300 100,536,283 3.5550 2.434 2.427 2.434 2.312 2.461 41,712,437 2.4102 5.59%
2007-11-06 0 3.400 3.390 3.400 3.380 3.450 40,769,500 138,148,920 3.3885 2.305 2.298 2.305 2.292 2.339 60,133,563 2.2974 -0.58%
2007-11-05 0 3.420 3.400 3.420 3.220 3.460 29,533,820 100,322,240 3.3969 2.319 2.305 2.319 2.183 2.346 43,561,335 2.3030 4.59%
2007-11-02 0 3.270 3.260 3.270 3.100 3.290 15,261,360 49,812,930 3.2640 2.217 2.210 2.217 2.102 2.231 22,509,964 2.2129 -0.30%
2007-11-01 0 3.280 3.290 3.300 3.110 3.320 11,968,124 38,732,255 3.2363 2.224 2.231 2.237 2.109 2.251 17,652,557 2.1941 6.49%
2007-10-31 0 3.080 3.080 3.090 3.010 3.130 11,730,996 36,335,692 3.0974 2.088 2.088 2.095 2.041 2.122 17,302,802 2.1000 0.98%
2007-10-30 0 3.050 3.050 3.060 3.030 3.140 2,892,170 8,854,300 3.0615 2.068 2.068 2.075 2.054 2.129 4,265,848 2.0756 -0.97%
2007-10-29 0 3.080 3.080 3.100 3.010 3.100 10,741,560 32,924,434 3.0651 2.088 2.088 2.102 2.041 2.102 15,843,419 2.0781 2.67%
2007-10-26 0 3.000 2.960 3.000 2.850 3.010 11,988,060 35,676,782 2.9760 2.034 2.007 2.034 1.932 2.041 17,681,962 2.0177 3.81%
2007-10-25 0 2.890 2.840 2.890 2.840 2.900 12,379,000 35,645,380 2.8795 1.959 1.925 1.959 1.925 1.966 18,258,585 1.9523 1.76%
2007-10-24 0 2.840 2.830 2.850 2.810 2.880 6,771,930 19,265,871 2.8450 1.925 1.919 1.932 1.905 1.953 9,988,356 1.9288 1.43%
2007-10-23 0 2.800 2.800 2.810 2.720 2.880 6,675,000 18,908,670 2.8328 1.898 1.898 1.905 1.844 1.953 9,845,388 1.9206 2.94%
2007-10-22 0 2.720 2.680 2.720 2.670 2.880 6,023,520 16,531,548 2.7445 1.844 1.817 1.844 1.810 1.953 8,884,478 1.8607 -6.53%
2007-10-18 0 2.910 2.910 2.920 2.820 2.990 9,298,830 27,205,865 2.9257 1.973 1.973 1.980 1.912 2.027 13,715,444 1.9836 2.11%
2007-10-17 0 2.850 2.850 2.870 2.800 2.950 1,262,000 3,611,560 2.8618 1.932 1.932 1.946 1.898 2.000 1,861,405 1.9402 -2.40%
2007-10-16 0 2.920 2.890 2.910 2.850 3.020 15,072,890 44,286,348 2.9381 1.980 1.959 1.973 1.932 2.048 22,231,977 1.9920 -1.68%
2007-10-15 0 2.970 2.960 2.970 2.840 2.980 13,683,340 40,083,724 2.9294 2.014 2.007 2.014 1.925 2.020 20,182,440 1.9861 3.12%
2007-10-12 0 2.880 2.880 2.890 2.860 2.960 12,225,230 35,448,958 2.8997 1.953 1.953 1.959 1.939 2.007 18,031,780 1.9659 1.05%
2007-10-11 0 2.850 2.840 2.860 2.660 2.880 16,097,800 45,124,358 2.8031 1.932 1.925 1.939 1.803 1.953 23,743,683 1.9005 7.14%
2007-10-10 0 2.660 2.660 2.670 2.590 2.670 3,299,900 8,716,010 2.6413 1.803 1.803 1.810 1.756 1.810 4,867,235 1.7908 3.50%
2007-10-09 0 2.570 2.570 2.600 2.560 2.680 7,501,640 19,553,540 2.6066 1.742 1.742 1.763 1.736 1.817 11,064,652 1.7672 -3.75%
2007-10-08 0 2.670 2.660 2.700 2.600 2.770 2,338,480 6,308,154 2.6975 1.810 1.803 1.831 1.763 1.878 3,449,175 1.8289 -1.11%
2007-10-05 0 2.700 2.700 2.720 2.660 2.760 13,393,000 36,528,520 2.7274 1.831 1.831 1.844 1.803 1.871 19,754,199 1.8492 1.50%
2007-10-04 0 2.660 2.660 2.690 2.650 2.720 9,924,400 26,456,340 2.6658 1.803 1.803 1.824 1.797 1.844 14,638,137 1.8074 1.92%
2007-10-03 0 2.610 2.600 2.630 2.550 2.680 7,240,968 19,122,813 2.6409 1.770 1.763 1.783 1.729 1.817 10,680,170 1.7905 0.38%
2007-10-02 0 2.600 2.600 2.610 2.590 2.760 7,431,580 19,596,745 2.6370 1.763 1.763 1.770 1.756 1.871 10,961,316 1.7878 0.39%
2007-09-28 0 2.590 2.560 2.590 2.470 2.630 9,563,860 24,805,150 2.5936 1.756 1.736 1.756 1.675 1.783 14,106,354 1.7584 4.44%
2007-09-27 0 2.480 2.480 2.490 2.420 2.570 12,542,000 31,058,432 2.4764 1.681 1.681 1.688 1.641 1.742 18,499,004 1.6789 -2.75%
2007-09-25 0 2.550 2.550 2.560 2.530 2.770 10,280,000 26,650,980 2.5925 1.729 1.729 1.736 1.715 1.878 15,162,635 1.7577 -3.41%
2007-09-24 0 2.640 2.630 2.640 2.490 2.690 21,402,500 56,507,345 2.6402 1.790 1.783 1.790 1.688 1.824 31,567,927 1.7900 7.32%
2007-09-21 0 2.460 2.460 2.470 2.260 2.470 22,321,030 53,133,123 2.3804 1.668 1.668 1.675 1.532 1.675 32,922,726 1.6139 8.37%
2007-09-20 0 2.270 2.260 2.280 2.210 2.310 8,712,830 19,768,406 2.2689 1.539 1.532 1.546 1.498 1.566 12,851,115 1.5383 1.79%
2007-09-19 0 2.230 2.220 2.240 2.200 2.310 17,675,900 39,902,988 2.2575 1.512 1.505 1.519 1.492 1.566 26,071,324 1.5305 1.83%
2007-09-18 0 2.190 2.190 2.200 2.010 2.210 9,053,000 19,268,640 2.1284 1.485 1.485 1.492 1.363 1.498 13,352,853 1.4430 5.80%
2007-09-17 0 2.070 2.060 2.070 2.050 2.290 10,635,050 22,874,178 2.1508 1.403 1.397 1.403 1.390 1.553 15,686,321 1.4582 -7.59%
2007-09-14 0 2.240 2.230 2.240 2.100 2.310 12,625,200 28,216,100 2.2349 1.519 1.512 1.519 1.424 1.566 18,621,721 1.5152 -1.32%
2007-09-13 0 2.270 2.250 2.280 2.250 2.350 9,932,130 22,789,796 2.2946 1.539 1.525 1.546 1.525 1.593 14,649,539 1.5557 -0.87%
2007-09-12 0 2.290 2.300 2.310 2.280 2.370 12,941,000 29,983,870 2.3170 1.553 1.559 1.566 1.546 1.607 19,087,515 1.5709 0.44%
2007-09-11 0 2.280 2.270 2.280 2.180 2.350 16,089,200 36,550,620 2.2717 1.546 1.539 1.546 1.478 1.593 23,730,998 1.5402 4.59%
2007-09-10 0 2.180 2.180 2.190 2.090 2.200 11,706,000 25,142,940 2.1479 1.478 1.478 1.485 1.417 1.492 17,265,934 1.4562 0.00%
2007-09-07 0 2.180 2.180 2.190 2.110 2.250 18,535,000 40,279,640 2.1732 1.478 1.478 1.485 1.431 1.525 27,338,466 1.4734 -1.80%
2007-09-06 0 2.220 2.210 2.240 2.110 2.280 19,866,000 43,629,220 2.1962 1.505 1.498 1.519 1.431 1.546 29,301,644 1.4890 -3.06%
2007-09-05 0 2.290 2.270 2.290 1.940 2.350 44,087,480 97,294,240 2.2068 1.553 1.539 1.553 1.315 1.593 65,027,466 1.4962 18.65%
2007-09-04 0 1.930 1.920 1.930 1.840 1.940 3,975,000 7,575,150 1.9057 1.309 1.302 1.309 1.247 1.315 5,862,984 1.2920 7.22%
2007-09-03 0 1.800 1.800 1.830 1.630 1.840 19,974,250 35,624,769 1.7835 1.220 1.220 1.241 1.105 1.247 29,461,309 1.2092 11.80%
2007-08-31 0 1.610 1.600 1.650 1.520 1.670 23,495,000 36,226,100 1.5419 1.092 1.085 1.119 1.031 1.132 34,654,290 1.0454 5.92%
2007-08-30 0 1.520 1.510 1.560 1.500 1.550 3,386,000 5,190,680 1.5330 1.031 1.024 1.058 1.017 1.051 4,994,230 1.0393 0.66%
2007-08-29 0 1.510 1.500 1.510 1.490 1.580 2,541,880 3,822,650 1.5039 1.024 1.017 1.024 1.010 1.071 3,749,183 1.0196 -5.03%
2007-08-28 0 1.590 1.580 1.600 1.550 1.650 4,715,800 7,585,864 1.6086 1.078 1.071 1.085 1.051 1.119 6,955,637 1.0906 -0.62%
2007-08-27 0 1.600 1.600 1.640 1.530 1.650 13,530,000 21,644,600 1.5997 1.085 1.085 1.112 1.037 1.119 19,956,269 1.0846 4.58%
2007-08-24 0 1.530 1.510 1.550 1.510 1.540 3,402,000 5,187,660 1.5249 1.037 1.024 1.051 1.024 1.044 5,017,829 1.0338 0.00%
2007-08-23 0 1.530 1.500 1.540 1.440 1.530 6,889,600 10,347,900 1.5020 1.037 1.017 1.044 0.976 1.037 10,161,915 1.0183 4.79%
2007-08-22 0 1.460 1.460 1.480 1.280 1.460 2,295,000 3,193,550 1.3915 0.990 0.990 1.003 0.868 0.990 3,385,043 0.9434 12.31%
2007-08-21 0 1.300 1.290 1.300 1.290 1.360 3,328,000 4,385,700 1.3178 0.881 0.875 0.881 0.875 0.922 4,908,682 0.8935 -0.00%
2007-08-20 0 13.00 13.00 13.18 12.74 13.16 104,000 1,344,080 12.924 0.881 0.881 0.894 0.864 0.892 1,533,963 0.8762 0.31%
2007-08-17 0 12.96 12.96 13.08 11.50 13.12 302,200 3,763,000 12.452 0.879 0.879 0.887 0.780 0.890 4,457,343 0.8442 -1.82%
2007-08-16 0 13.20 13.20 13.50 13.00 13.54 203,420 2,693,436 13.241 0.895 0.895 0.915 0.881 0.918 3,000,373 0.8977 -5.71%
2007-08-15 0 14.00 13.90 14.10 13.90 14.40 277,070 3,866,463 13.955 0.949 0.942 0.956 0.942 0.976 4,086,684 0.9461 -2.78%
2007-08-14 0 14.40 14.20 14.54 14.10 14.70 205,000 2,919,640 14.242 0.976 0.963 0.986 0.956 0.997 3,023,677 0.9656 2.86%
2007-08-13 0 14.00 13.90 14.10 13.50 14.00 86,200 1,190,900 13.816 0.949 0.942 0.956 0.915 0.949 1,271,419 0.9367 0.86%
2007-08-10 0 13.88 13.88 13.90 13.84 14.20 101,000 1,414,900 14.009 0.941 0.941 0.942 0.938 0.963 1,489,714 0.9498 -6.22%
2007-08-09 0 14.80 14.52 14.80 14.80 15.40 186,000 2,784,910 14.973 1.003 0.984 1.003 1.003 1.044 2,743,434 1.0151 -1.33%
2007-08-08 0 15.00 14.98 15.10 14.50 15.10 501,954 7,502,986 14.948 1.017 1.016 1.024 0.983 1.024 7,403,643 1.0134 0.00%
2007-08-07 0 15.00 15.00 15.10 14.72 15.50 518,548 7,855,967 15.150 1.017 1.017 1.024 0.998 1.051 7,648,399 1.0271 -2.72%
2007-08-06 0 15.42 15.42 15.48 15.10 15.60 573,980 8,842,274 15.405 1.045 1.045 1.050 1.024 1.058 8,466,001 1.0444 -3.14%
2007-08-03 0 15.92 15.90 15.92 15.62 16.00 384,700 6,067,466 15.772 1.079 1.078 1.079 1.059 1.085 5,674,188 1.0693 -0.50%
2007-08-02 0 16.00 16.00 16.02 15.60 16.22 1,907,244 30,423,252 15.951 1.085 1.085 1.086 1.058 1.100 28,131,171 1.0815 0.00%
2007-08-01 0 16.00 15.92 16.00 15.30 16.30 1,317,441 20,860,472 15.834 1.085 1.079 1.085 1.037 1.105 19,431,786 1.0735 0.50%
2007-07-31 0 15.92 15.92 15.96 14.40 16.00 2,103,893 32,524,111 15.459 1.079 1.079 1.082 0.976 1.085 31,031,674 1.0481 12.11%
2007-07-30 0 14.20 14.10 14.20 13.98 14.20 463,100 6,497,200 14.030 0.963 0.956 0.963 0.948 0.963 6,830,560 0.9512 1.57%
2007-07-27 0 13.98 13.84 14.00 13.82 14.10 458,120 6,386,108 13.940 0.948 0.938 0.949 0.937 0.956 6,757,107 0.9451 -1.83%
2007-07-26 0 14.24 14.14 14.30 14.18 14.46 795,000 11,325,180 14.246 0.965 0.959 0.970 0.961 0.980 11,725,967 0.9658 0.56%
2007-07-25 0 14.16 14.16 14.20 14.00 14.20 632,278 8,922,182 14.111 0.960 0.960 0.963 0.949 0.963 9,325,876 0.9567 0.14%
2007-07-24 0 14.14 14.14 14.24 14.10 14.20 618,366 8,760,052 14.166 0.959 0.959 0.965 0.956 0.963 9,120,679 0.9605 0.14%
2007-07-23 0 14.12 14.12 14.16 14.00 14.20 419,100 5,920,520 14.127 0.957 0.957 0.960 0.949 0.963 6,181,576 0.9578 0.14%
2007-07-20 0 14.10 14.06 14.10 14.02 14.16 170,048 2,395,850 14.089 0.956 0.953 0.956 0.951 0.960 2,508,148 0.9552 0.86%
2007-07-19 0 13.98 13.98 14.10 13.98 14.10 1,267,800 17,761,064 14.009 0.948 0.948 0.956 0.948 0.956 18,699,599 0.9498 -0.14%
2007-07-18 0 14.00 13.92 14.00 13.90 14.30 1,283,500 18,072,530 14.081 0.949 0.944 0.949 0.942 0.970 18,931,169 0.9546 1.45%
2007-07-17 0 13.80 13.80 13.94 13.78 14.00 322,800 4,468,824 13.844 0.936 0.936 0.945 0.934 0.949 4,761,185 0.9386 0.00%
2007-07-16 0 13.80 13.70 13.82 13.72 14.00 330,480 4,574,446 13.842 0.936 0.929 0.937 0.930 0.949 4,874,463 0.9385 0.00%
2007-07-13 0 13.80 13.74 13.80 13.72 14.50 164,750 2,307,944 14.009 0.936 0.932 0.936 0.930 0.983 2,430,004 0.9498 -2.82%
2007-07-12 0 14.20 14.00 14.20 12.38 14.50 977,153 13,309,585 13.621 0.963 0.949 0.963 0.839 0.983 14,412,659 0.9235 16.97%
2007-07-11 0 12.14 12.14 12.40 12.00 12.50 277,975 3,417,354 12.294 0.823 0.823 0.841 0.814 0.847 4,100,032 0.8335 0.33%
2007-07-10 0 12.10 11.90 12.10 11.74 12.20 523,339 6,265,620 11.972 0.820 0.807 0.820 0.796 0.827 7,719,064 0.8117 3.60%
2007-07-09 0 11.68 11.40 11.68 10.56 12.00 770,992 8,579,136 11.127 0.792 0.773 0.792 0.716 0.814 11,371,858 0.7544 11.24%
2007-07-06 0 10.50 10.40 10.50 10.10 10.50 213,682 2,212,820 10.356 0.712 0.705 0.712 0.685 0.712 3,151,734 0.7021 4.58%
2007-07-05 0 10.04 10.02 10.40 10.04 10.40 217,801 2,233,810 10.256 0.681 0.679 0.705 0.681 0.705 3,212,487 0.6954 0.20%
2007-07-04 0 10.02 10.02 10.10 9.990 10.48 17,254 173,710 10.068 0.679 0.679 0.685 0.677 0.711 254,490 0.6826 -4.39%
2007-07-03 0 10.48 9.900 10.48 9.830 10.60 140,624 1,412,910 10.047 0.711 0.671 0.711 0.666 0.719 2,074,154 0.6812 7.38%
2007-06-29 0 9.760 9.760 9.780 9.510 9.780 70,600 679,268 9.6214 0.662 0.662 0.663 0.645 0.663 1,041,325 0.6523 2.63%
2007-06-28 0 9.510 9.510 9.560 9.510 9.750 151,700 1,458,065 9.6115 0.645 0.645 0.648 0.645 0.661 2,237,521 0.6516 -1.86%
2007-06-27 0 9.690 9.690 9.800 9.690 9.860 32,000 311,440 9.7325 0.657 0.657 0.664 0.657 0.668 471,989 0.6598 -2.12%
2007-06-26 0 9.900 9.800 10.00 9.900 10.20 88,123 884,574 10.038 0.671 0.664 0.678 0.671 0.692 1,299,783 0.6806 0.00%
2007-06-25 0 9.900 9.760 9.900 9.910 10.00 32,820 327,341 9.9738 0.671 0.662 0.671 0.672 0.678 484,083 0.6762 -0.90%
2007-06-22 0 9.990 9.850 9.990 9.990 10.10 25,611 256,665 10.022 0.677 0.668 0.677 0.677 0.685 377,753 0.6795 0.00%
2007-06-21 0 9.990 9.900 10.00 9.800 10.02 64,800 643,014 9.9231 0.677 0.671 0.678 0.664 0.679 955,777 0.6728 0.00%
2007-06-20 0 9.990 9.990 10.06 9.990 10.10 36,900 371,752 10.075 0.677 0.677 0.682 0.677 0.685 544,262 0.6830 -0.10%
2007-06-18 0 10.00 10.00 10.02 10.00 10.04 145,096 1,451,716 10.005 0.678 0.678 0.679 0.678 0.681 2,140,114 0.6783 0.40%
2007-06-15 0 9.960 9.960 10.20 9.960 10.10 21,000 209,940 9.9971 0.675 0.675 0.692 0.675 0.685 309,743 0.6778 -1.58%
2007-06-14 0 10.12 9.960 10.18 9.920 10.12 25,500 255,830 10.033 0.686 0.675 0.690 0.673 0.686 376,116 0.6802 1.20%
2007-06-13 0 10.00 - 10.00 10.00 10.22 96,370 969,540 10.061 0.678 - 0.678 0.678 0.693 1,421,423 0.6821 -2.15%
2007-06-12 0 10.22 10.22 10.30 10.20 10.36 143,600 1,477,260 10.287 0.693 0.693 0.698 0.692 0.702 2,118,049 0.6975 2.20%
2007-06-11 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2007-06-08 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2007-06-07 0 10.00 9.900 10.20 9.900 10.10 78,134 780,913 9.9945 0.678 0.671 0.692 0.671 0.685 1,152,449 0.6776 -0.99%
2007-06-06 0 10.10 9.830 10.10 10.00 10.10 89,150 892,385 10.010 0.685 0.666 0.685 0.678 0.685 1,314,931 0.6787 0.00%
2007-06-05 0 10.10 9.820 10.12 9.710 10.12 174,000 1,749,340 10.054 0.685 0.666 0.686 0.658 0.686 2,566,438 0.6816 0.50%
2007-06-04 0 10.20 10.12 10.20 10.12 10.40 429,500 4,415,143 10.280 0.681 0.676 0.681 0.676 0.695 6,429,524 0.6867 -1.35%
2007-06-01 0 10.34 10.34 10.46 10.10 10.50 866,208 8,960,179 10.344 0.691 0.691 0.699 0.675 0.701 12,966,951 0.6910 2.38%
2007-05-31 0 10.10 10.06 10.16 10.00 10.20 103,279 1,041,989 10.089 0.675 0.672 0.679 0.668 0.681 1,546,065 0.6740 1.00%
2007-05-30 0 10.00 9.980 10.00 9.700 10.00 465,300 4,589,730 9.8640 0.668 0.667 0.668 0.648 0.668 6,965,443 0.6589 -0.79%
2007-05-29 0 10.08 10.00 10.08 9.740 10.10 1,115,196 11,107,903 9.9605 0.673 0.668 0.673 0.651 0.675 16,694,248 0.6654 3.92%
2007-05-28 0 9.700 9.650 9.700 9.160 9.700 499,718 4,738,241 9.4818 0.648 0.645 0.648 0.612 0.648 7,480,673 0.6334 4.30%
2007-05-25 0 9.300 9.280 9.340 9.190 9.300 719,000 6,634,840 9.2279 0.621 0.620 0.624 0.614 0.621 10,763,278 0.6164 1.64%
2007-05-23 0 9.150 9.150 9.220 9.100 9.150 94,497 861,563 9.1174 0.611 0.611 0.616 0.608 0.611 1,414,600 0.6091 0.00%
2007-05-22 0 9.150 9.140 9.180 9.150 9.200 124,290 1,139,790 9.1704 0.611 0.611 0.613 0.611 0.615 1,860,595 0.6126 -0.22%
2007-05-21 0 9.170 9.160 9.250 9.050 9.230 60,800 558,100 9.1793 0.613 0.612 0.618 0.605 0.617 910,163 0.6132 -0.22%
2007-05-18 0 9.190 9.090 9.190 9.150 9.190 136,000 1,248,480 9.1800 0.614 0.607 0.614 0.611 0.614 2,035,891 0.6132 0.88%
2007-05-17 0 9.110 9.110 9.190 8.950 9.200 277,600 2,535,620 9.1341 0.609 0.609 0.614 0.598 0.615 4,155,613 0.6102 1.22%
2007-05-16 1 - - - - - 0 0 - 0.601 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 0.601 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 0.601 - - - - 0 - 0.00%
2007-05-11 0 9.000 8.930 9.100 8.880 9.000 336,012 3,010,817 8.9604 0.601 0.597 0.608 0.593 0.601 5,030,029 0.5986 0.45%
2007-05-10 0 8.960 8.960 9.000 8.950 9.000 351,444 3,152,774 8.9709 0.599 0.599 0.601 0.598 0.601 5,261,042 0.5993 -0.44%
2007-05-09 0 9.000 8.940 9.000 9.000 9.000 62,968 566,518 8.9969 0.601 0.597 0.601 0.601 0.601 942,618 0.6010 1.01%
2007-05-08 0 8.910 8.910 8.980 8.900 9.000 87,848 788,977 8.9812 0.595 0.595 0.600 0.595 0.601 1,315,066 0.6000 -0.89%
2007-05-07 0 8.990 8.920 8.990 8.900 9.000 220,000 1,969,410 8.9519 0.601 0.596 0.601 0.595 0.601 3,293,353 0.5980 1.24%
2007-05-04 0 8.880 8.880 8.950 8.850 8.950 46,293 411,687 8.8931 0.593 0.593 0.598 0.591 0.598 692,996 0.5941 -1.33%
2007-05-03 0 9.000 8.900 9.000 8.800 9.000 151,500 1,350,620 8.9150 0.601 0.595 0.601 0.588 0.601 2,267,923 0.5955 0.00%
2007-05-02 0 9.000 8.920 9.000 8.960 9.000 188,304 1,694,370 8.9981 0.601 0.596 0.601 0.599 0.601 2,818,871 0.6011 1.69%
2007-04-30 0 8.850 8.850 8.950 8.700 8.800 9,000 78,400 8.7111 0.591 0.591 0.598 0.581 0.588 134,728 0.5819 1.49%
2007-04-27 0 8.720 8.720 8.900 8.700 8.900 34,000 296,620 8.7241 0.583 0.583 0.595 0.581 0.595 508,973 0.5828 -3.11%
2007-04-26 0 9.000 8.900 9.100 8.900 9.150 12,600 113,358 8.9967 0.601 0.595 0.608 0.595 0.611 188,619 0.6010 -1.85%
2007-04-25 0 9.170 8.900 9.170 - - 0 0 - 0.613 0.595 0.613 - - 0 - -0.33%
2007-04-24 0 9.200 - 9.200 9.100 9.200 940,000 8,633,180 9.1842 0.615 - 0.615 0.608 0.615 14,071,601 0.6135 0.00%
2007-04-23 0 9.200 9.200 9.250 8.980 9.300 436,280 3,953,948 9.0629 0.615 0.615 0.618 0.600 0.621 6,531,019 0.6054 5.14%
2007-04-20 0 8.750 8.750 8.800 8.750 8.750 26,000 227,580 8.7531 0.585 0.585 0.588 0.585 0.585 389,215 0.5847 0.57%
2007-04-19 0 8.700 8.700 8.800 8.700 8.800 108,000 949,580 8.7924 0.581 0.581 0.588 0.581 0.588 1,616,737 0.5873 0.00%
2007-04-18 0 8.700 8.700 8.800 8.700 8.700 12,000 104,400 8.7000 0.581 0.581 0.588 0.581 0.581 179,637 0.5812 -1.14%
2007-04-17 0 8.800 8.700 8.960 8.700 8.800 16,096 141,028 8.7617 0.588 0.581 0.599 0.581 0.588 240,954 0.5853 1.15%
2007-04-16 0 8.700 8.700 8.900 8.700 8.800 42,493 370,495 8.7190 0.581 0.581 0.595 0.581 0.588 636,111 0.5824 0.46%
2007-04-13 0 8.660 8.650 8.800 8.660 8.700 77,000 669,620 8.6964 0.578 0.578 0.588 0.578 0.581 1,152,674 0.5809 -0.46%
2007-04-12 0 8.700 8.700 8.850 8.700 8.900 29,801 263,139 8.8299 0.581 0.581 0.591 0.581 0.595 446,115 0.5898 -3.33%
2007-04-11 0 9.000 8.950 9.000 8.990 9.000 311,200 2,800,020 8.9975 0.601 0.598 0.601 0.601 0.601 4,658,598 0.6010 0.11%
2007-04-10 0 8.990 8.700 9.000 8.700 8.990 149,400 1,303,180 8.7228 0.601 0.581 0.601 0.581 0.601 2,236,486 0.5827 3.33%
2007-04-04 0 8.700 8.620 8.700 8.700 8.800 830,000 7,222,700 8.7020 0.581 0.576 0.581 0.581 0.588 12,424,924 0.5813 0.00%
2007-04-03 0 8.700 8.610 8.710 8.700 8.700 416,418 3,622,774 8.6998 0.581 0.575 0.582 0.581 0.581 6,233,689 0.5812 0.58%
2007-04-02 0 8.650 8.650 8.700 8.650 8.700 124,851 1,081,896 8.6655 0.578 0.578 0.581 0.578 0.581 1,868,993 0.5789 0.58%
2007-03-30 0 8.600 8.520 8.680 8.500 8.600 236,000 2,022,180 8.5686 0.574 0.569 0.580 0.568 0.574 3,532,870 0.5724 -0.35%
2007-03-29 0 8.630 8.620 8.700 8.620 8.700 54,801 474,949 8.6668 0.576 0.576 0.581 0.576 0.581 820,359 0.5790 -0.80%
2007-03-28 0 8.700 8.660 8.740 8.500 8.700 52,600 454,556 8.6417 0.581 0.578 0.584 0.568 0.581 787,411 0.5773 0.23%
2007-03-27 0 8.680 8.490 8.700 8.640 8.740 46,012 399,288 8.6779 0.580 0.567 0.581 0.577 0.584 688,790 0.5797 0.46%
2007-03-26 0 8.640 - 8.640 8.640 8.750 19,000 164,310 8.6479 0.577 - 0.577 0.577 0.585 284,426 0.5777 -0.92%
2007-03-23 0 8.720 8.680 8.700 8.680 8.740 57,781 502,552 8.6975 0.583 0.580 0.581 0.580 0.584 864,969 0.5810 -0.11%
2007-03-22 0 8.730 8.600 8.730 8.700 8.730 31,023 270,108 8.7067 0.583 0.574 0.583 0.581 0.583 464,408 0.5816 -0.11%
2007-03-21 0 8.740 8.560 8.740 8.600 8.740 230,117 2,001,795 8.6990 0.584 0.572 0.584 0.574 0.584 3,444,803 0.5811 1.27%
2007-03-20 0 8.630 8.630 8.680 8.630 8.660 19,484 168,404 8.6432 0.576 0.576 0.580 0.576 0.578 291,671 0.5774 -0.35%
2007-03-19 0 8.660 8.650 8.700 - - 0 0 - 0.578 0.578 0.581 - - 0 - 0.00%
2007-03-16 0 8.660 8.510 8.800 8.650 8.660 832,046 7,203,807 8.6579 0.578 0.568 0.588 0.578 0.578 12,455,553 0.5784 0.81%
2007-03-15 0 8.590 8.500 8.650 8.500 8.660 557,000 4,811,630 8.6385 0.574 0.568 0.578 0.568 0.578 8,338,172 0.5771 0.12%
2007-03-14 0 8.580 8.560 8.600 8.550 8.600 163,960 1,409,281 8.5953 0.573 0.572 0.574 0.571 0.574 2,454,447 0.5742 -1.38%
2007-03-13 0 8.700 8.620 8.700 8.610 8.700 117,387 1,019,329 8.6835 0.581 0.576 0.581 0.575 0.581 1,757,259 0.5801 0.00%
2007-03-12 0 8.700 8.700 8.900 8.700 8.900 1,018,000 8,953,980 8.7957 0.581 0.581 0.595 0.581 0.595 15,239,245 0.5876 -0.57%
2007-03-09 0 8.750 8.750 8.760 8.650 8.780 418,365 3,657,702 8.7428 0.585 0.585 0.585 0.578 0.587 6,262,836 0.5840 1.16%
2007-03-08 0 8.650 8.550 8.800 8.600 8.650 441,100 3,796,645 8.6072 0.578 0.571 0.588 0.574 0.578 6,603,174 0.5750 0.00%
2007-03-07 0 8.650 8.550 8.680 8.650 8.700 532,140 4,603,430 8.6508 0.578 0.571 0.580 0.578 0.581 7,966,023 0.5779 -0.57%
2007-03-06 0 8.700 8.700 8.800 8.650 8.800 512,100 4,482,435 8.7530 0.581 0.581 0.588 0.578 0.588 7,666,029 0.5847 2.35%
2007-03-05 0 8.500 8.320 8.540 8.500 8.600 48,000 410,250 8.5469 0.568 0.556 0.570 0.568 0.574 718,550 0.5709 -3.41%
2007-03-02 0 8.800 8.720 8.860 8.720 8.800 672,580 5,917,011 8.7975 0.588 0.583 0.592 0.583 0.588 10,068,380 0.5877 0.92%
2007-03-01 0 8.720 8.720 8.800 8.700 8.700 9,000 78,200 8.6889 0.583 0.583 0.588 0.581 0.581 134,728 0.5804 0.23%
2007-02-28 0 8.700 8.630 8.800 8.620 8.700 45,000 389,860 8.6636 0.581 0.576 0.588 0.576 0.581 673,640 0.5787 -0.11%
2007-02-27 0 8.710 8.710 8.900 8.710 8.710 61,600 536,200 8.7045 0.582 0.582 0.595 0.582 0.582 922,139 0.5815 -1.58%
2007-02-26 0 8.850 8.800 8.890 8.710 8.850 25,500 223,530 8.7659 0.591 0.588 0.594 0.582 0.591 381,730 0.5856 -0.56%
2007-02-23 0 8.900 8.800 8.900 8.880 8.900 24,122 214,301 8.8840 0.595 0.588 0.595 0.593 0.595 361,101 0.5935 0.23%
2007-02-22 0 8.880 8.860 8.880 8.880 8.880 70,000 621,600 8.8800 0.593 0.592 0.593 0.593 0.593 1,047,885 0.5932 -0.22%
2007-02-21 0 8.900 8.880 8.900 8.880 8.900 36,664 325,960 8.8905 0.595 0.593 0.595 0.593 0.595 548,852 0.5939 0.23%
2007-02-16 0 8.880 8.880 8.920 8.700 8.900 38,131 335,167 8.7899 0.593 0.593 0.596 0.581 0.595 570,813 0.5872 1.83%
2007-02-15 0 8.720 8.720 8.940 8.720 8.770 18,100 158,060 8.7326 0.583 0.583 0.597 0.583 0.586 270,953 0.5833 0.23%
2007-02-14 0 8.700 8.700 8.940 8.700 8.900 22,600 198,900 8.8009 0.581 0.581 0.597 0.581 0.595 338,317 0.5879 0.00%
2007-02-13 0 8.700 8.700 8.800 8.700 8.700 23,568 204,914 8.6946 0.581 0.581 0.588 0.581 0.581 352,808 0.5808 -0.23%
2007-02-12 0 8.720 8.700 8.760 8.680 8.720 5,000 43,400 8.6800 0.583 0.581 0.585 0.580 0.583 74,849 0.5798 0.81%
2007-02-09 0 8.650 8.650 8.800 8.650 8.700 188,000 1,629,980 8.6701 0.578 0.578 0.588 0.578 0.581 2,814,320 0.5792 -1.14%
2007-02-08 0 8.750 8.750 8.880 8.700 8.730 173,100 1,506,040 8.7004 0.585 0.585 0.593 0.581 0.583 2,591,270 0.5812 -0.57%
2007-02-07 0 8.800 8.800 9.000 8.700 8.840 100,000 881,020 8.8102 0.588 0.588 0.601 0.581 0.591 1,496,979 0.5885 0.34%
2007-02-06 0 8.770 8.750 8.800 8.720 8.810 57,000 499,910 8.7704 0.586 0.585 0.588 0.583 0.589 853,278 0.5859 -0.34%
2007-02-05 0 8.800 8.680 8.800 - - 800 6,864 8.5800 0.588 0.580 0.588 - - 11,976 0.5732 0.00%
2007-02-02 0 8.800 8.700 8.800 8.700 8.800 21,000 183,200 8.7238 0.588 0.581 0.588 0.581 0.588 314,366 0.5828 1.15%
2007-02-01 0 8.700 8.700 8.800 8.700 8.700 140,260 1,220,244 8.6999 0.581 0.581 0.588 0.581 0.581 2,099,663 0.5812 0.00%
2007-01-31 0 8.700 8.660 8.750 8.700 8.710 107,000 930,860 8.6996 0.581 0.578 0.585 0.581 0.582 1,601,767 0.5811 0.00%
2007-01-30 0 8.700 8.700 8.800 8.700 8.700 152,000 1,322,400 8.7000 0.581 0.581 0.588 0.581 0.581 2,275,408 0.5812 -0.57%
2007-01-29 0 8.750 8.710 8.780 8.750 8.750 10,000 87,500 8.7500 0.585 0.582 0.587 0.585 0.585 149,698 0.5845 0.00%
2007-01-26 0 8.750 8.750 8.800 8.750 8.750 96,600 844,944 8.7468 0.585 0.585 0.588 0.585 0.585 1,446,082 0.5843 -0.79%
2007-01-25 0 8.820 8.820 8.830 8.800 8.850 366,690 3,234,909 8.8219 0.589 0.589 0.590 0.588 0.591 5,489,272 0.5893 -0.34%
2007-01-24 0 8.850 8.820 8.880 8.800 8.900 407,600 3,613,160 8.8645 0.591 0.589 0.593 0.588 0.595 6,101,686 0.5922 -0.67%
2007-01-23 0 8.910 8.900 8.990 8.900 8.950 18,200 162,080 8.9055 0.595 0.595 0.601 0.595 0.598 272,450 0.5949 -1.44%
2007-01-22 0 9.040 9.000 9.050 8.900 9.050 76,000 679,800 8.9447 0.604 0.601 0.605 0.595 0.605 1,137,704 0.5975 0.44%
2007-01-19 0 9.000 9.000 9.050 8.900 9.050 316,400 2,830,132 8.9448 0.601 0.601 0.605 0.595 0.605 4,736,441 0.5975 0.00%
2007-01-18 0 9.000 9.000 9.050 8.950 9.050 184,500 1,659,160 8.9927 0.601 0.601 0.605 0.598 0.605 2,761,926 0.6007 -0.11%
2007-01-17 0 9.010 9.010 9.050 9.000 9.020 103,480 931,024 8.9971 0.602 0.602 0.605 0.601 0.603 1,549,074 0.6010 -0.44%
2007-01-16 0 9.050 9.050 9.100 9.050 9.050 23,007 208,049 9.0429 0.605 0.605 0.608 0.605 0.605 344,410 0.6041 0.00%
2007-01-15 0 9.050 9.050 9.150 9.000 9.150 71,644 648,989 9.0585 0.605 0.605 0.611 0.601 0.611 1,072,496 0.6051 -0.55%
2007-01-12 0 9.100 9.100 9.150 9.000 9.100 46,888 422,914 9.0197 0.608 0.608 0.611 0.601 0.608 701,903 0.6025 0.11%
2007-01-11 0 9.090 9.000 9.090 9.090 9.100 34,000 308,840 9.0835 0.607 0.601 0.607 0.607 0.608 508,973 0.6068 -0.11%
2007-01-10 0 9.100 9.000 9.200 9.100 9.200 14,600 133,080 9.1151 0.608 0.601 0.615 0.608 0.615 218,559 0.6089 -0.66%
2007-01-09 0 9.160 9.000 9.160 8.800 9.200 26,400 236,620 8.9629 0.612 0.601 0.612 0.588 0.615 395,202 0.5987 1.78%
2007-01-08 0 9.000 8.800 9.190 9.000 9.000 6,000 54,000 9.0000 0.601 0.588 0.614 0.601 0.601 89,819 0.6012 -2.17%
2007-01-05 0 9.200 9.110 9.200 9.110 9.200 30,900 283,909 9.1880 0.615 0.609 0.615 0.609 0.615 462,566 0.6138 0.99%
2007-01-04 0 9.110 9.110 9.200 9.100 9.400 78,000 723,950 9.2814 0.609 0.609 0.615 0.608 0.628 1,167,644 0.6200 -2.88%
2007-01-03 0 9.380 9.380 9.400 9.310 9.400 179,484 1,679,082 9.3551 0.627 0.627 0.628 0.622 0.628 2,686,838 0.6249 0.75%
2007-01-02 0 9.310 9.310 9.400 9.300 9.500 50,076 469,551 9.3768 0.622 0.622 0.628 0.621 0.635 749,627 0.6264 0.11%
2006-12-29 0 9.300 9.050 9.350 9.100 9.300 107,000 985,690 9.2121 0.621 0.605 0.625 0.608 0.621 1,601,767 0.6154 1.09%
2006-12-28 0 9.200 9.050 9.200 9.020 9.200 35,721 324,525 9.0850 0.615 0.605 0.615 0.603 0.615 534,736 0.6069 2.22%
2006-12-27 0 9.000 9.000 9.300 9.000 9.230 29,884 273,139 9.1400 0.601 0.601 0.621 0.601 0.617 447,357 0.6106 -2.39%
2006-12-22 0 9.220 9.220 9.350 9.200 9.300 58,800 545,424 9.2759 0.616 0.616 0.625 0.615 0.621 880,224 0.6196 -1.18%
2006-12-21 0 9.330 9.330 9.400 9.330 9.400 108,051 1,010,945 9.3562 0.623 0.623 0.628 0.623 0.628 1,617,501 0.6250 -0.74%
2006-12-20 0 9.400 9.390 9.430 9.400 9.500 65,441 615,334 9.4029 0.628 0.627 0.630 0.628 0.635 979,638 0.6281 -0.53%
2006-12-19 0 9.450 9.400 9.450 9.450 9.500 156,000 1,476,590 9.4653 0.631 0.628 0.631 0.631 0.635 2,335,287 0.6323 -0.53%
2006-12-18 0 9.500 9.420 9.600 9.500 9.600 62,080 590,552 9.5128 0.635 0.629 0.641 0.635 0.641 929,324 0.6355 -1.04%
2006-12-15 0 9.600 9.500 9.620 9.600 9.650 144,000 1,385,605 9.6223 0.641 0.635 0.643 0.641 0.645 2,155,650 0.6428 -1.03%
2006-12-14 0 9.700 9.610 9.700 9.610 9.700 104,800 1,013,822 9.6739 0.648 0.642 0.648 0.642 0.648 1,568,834 0.6462 -0.21%
2006-12-13 0 9.720 9.600 9.730 9.680 9.780 287,500 2,792,160 9.7119 0.649 0.641 0.650 0.647 0.653 4,303,814 0.6488 -0.82%
2006-12-12 0 9.800 9.750 9.800 9.800 9.830 77,800 762,672 9.8030 0.655 0.651 0.655 0.655 0.657 1,164,650 0.6549 0.00%
2006-12-11 0 9.800 9.800 9.890 9.800 9.890 14,800 145,820 9.8527 0.655 0.655 0.661 0.655 0.661 221,553 0.6582 -0.91%
2006-12-08 0 9.890 9.780 9.900 9.730 9.980 231,400 2,283,290 9.8673 0.661 0.653 0.661 0.650 0.667 3,464,009 0.6591 0.10%
2006-12-07 0 9.880 9.730 9.880 9.700 9.900 190,296 1,851,086 9.7274 0.660 0.650 0.660 0.648 0.661 2,848,691 0.6498 -0.30%
2006-12-06 0 9.910 9.860 9.910 9.850 9.930 343,454 3,399,442 9.8978 0.662 0.659 0.662 0.658 0.663 5,141,434 0.6612 -0.90%
2006-12-05 0 10.00 10.00 10.02 9.800 10.00 1,023,740 10,222,472 9.9854 0.668 0.668 0.669 0.655 0.668 15,325,171 0.6670 0.60%
2006-12-04 0 9.940 9.850 9.980 9.450 9.940 27,540 270,238 9.8126 0.664 0.658 0.667 0.631 0.664 412,268 0.6555 0.81%
2006-12-01 0 9.860 9.860 9.980 9.800 9.900 66,600 655,868 9.8479 0.659 0.659 0.667 0.655 0.661 996,988 0.6578 -1.20%
2006-11-30 0 9.980 9.970 10.02 9.860 10.00 108,021 1,073,438 9.9373 0.667 0.666 0.669 0.659 0.668 1,617,052 0.6638 2.46%
2006-11-29 0 9.740 9.700 9.800 9.740 9.740 8,600 83,680 9.7302 0.651 0.648 0.655 0.651 0.651 128,740 0.6500 -0.20%
2006-11-28 0 9.760 9.700 9.760 9.600 9.900 104,315 1,018,640 9.7650 0.652 0.648 0.652 0.641 0.661 1,561,573 0.6523 -2.01%
2006-11-27 0 9.960 9.800 10.00 9.800 10.00 69,300 686,870 9.9115 0.665 0.655 0.668 0.655 0.668 1,037,406 0.6621 1.63%
2006-11-24 0 9.800 9.660 9.800 9.660 9.900 28,560 279,490 9.7861 0.655 0.645 0.655 0.645 0.661 427,537 0.6537 -2.00%
2006-11-23 0 10.00 9.820 10.00 10.00 10.18 150,600 1,520,670 10.097 0.668 0.656 0.668 0.668 0.680 2,254,450 0.6745 0.00%
2006-11-22 0 10.00 10.00 10.10 9.600 10.18 195,600 1,952,210 9.9806 0.668 0.668 0.675 0.641 0.680 2,928,091 0.6667 0.00%
2006-11-21 0 10.00 10.00 10.08 9.700 10.00 1,110,500 11,085,615 9.9825 0.668 0.668 0.673 0.648 0.668 16,623,950 0.6668 3.52%
2006-11-20 0 9.660 9.650 9.800 9.640 9.800 86,026 838,552 9.7477 0.645 0.645 0.655 0.644 0.655 1,287,791 0.6512 -1.13%
2006-11-17 0 9.770 9.710 9.770 9.500 9.800 180,668 1,751,900 9.6968 0.653 0.649 0.653 0.635 0.655 2,704,562 0.6478 1.45%
2006-11-16 0 9.630 9.600 9.680 9.600 9.700 102,788 992,942 9.6601 0.643 0.641 0.647 0.641 0.648 1,538,715 0.6453 -1.43%
2006-11-15 0 9.770 9.750 9.800 9.660 9.810 231,625 2,265,138 9.7793 0.653 0.651 0.655 0.645 0.655 3,467,377 0.6533 1.56%
2006-11-14 0 9.620 9.640 9.650 9.450 9.800 204,594 1,974,872 9.6526 0.643 0.644 0.645 0.631 0.655 3,062,729 0.6448 1.80%
2006-11-13 0 9.450 9.450 9.750 9.400 9.800 158,468 1,542,741 9.7353 0.631 0.631 0.651 0.628 0.655 2,372,232 0.6503 -3.57%
2006-11-10 0 9.800 9.800 9.830 9.500 9.850 762,447 7,452,449 9.7744 0.655 0.655 0.657 0.635 0.658 11,413,670 0.6529 0.00%
2006-11-09 0 9.800 9.800 9.850 9.220 10.10 2,709,152 26,875,918 9.9204 0.655 0.655 0.658 0.616 0.675 40,555,432 0.6627 7.69%
2006-11-08 0 9.100 9.100 9.200 8.670 9.250 825,466 7,388,099 8.9502 0.608 0.608 0.615 0.579 0.618 12,357,051 0.5979 5.81%
2006-11-07 0 8.600 8.530 8.700 8.500 8.700 334,297 2,874,973 8.6001 0.574 0.570 0.581 0.568 0.581 5,004,355 0.5745 0.94%
2006-11-06 0 8.520 8.480 8.520 8.400 8.520 5,000 42,170 8.4340 0.569 0.566 0.569 0.561 0.569 74,849 0.5634 -0.81%
2006-11-03 0 8.590 8.560 8.590 8.490 8.590 1,459,680 12,416,252 8.5061 0.574 0.572 0.574 0.567 0.574 21,851,101 0.5682 1.06%
2006-11-02 0 8.500 8.430 8.500 8.300 8.550 1,878,800 15,854,234 8.4385 0.568 0.563 0.568 0.554 0.571 28,125,239 0.5637 2.41%
2006-11-01 0 8.300 8.300 8.320 8.300 8.310 177,625 1,474,043 8.2986 0.554 0.554 0.556 0.554 0.555 2,659,009 0.5544 0.00%
2006-10-31 0 8.300 8.300 8.350 8.300 8.300 201,400 1,671,480 8.2993 0.554 0.554 0.558 0.554 0.554 3,014,915 0.5544 0.00%
2006-10-27 0 8.300 8.300 8.340 8.250 8.350 283,688 2,355,332 8.3025 0.554 0.554 0.557 0.551 0.558 4,246,749 0.5546 0.00%
2006-10-26 0 8.300 8.300 8.390 8.300 8.350 100,365 836,353 8.3331 0.554 0.554 0.560 0.554 0.558 1,502,443 0.5567 0.00%
2006-10-25 0 8.300 8.250 8.350 8.250 8.300 15,677 129,208 8.2419 0.554 0.551 0.558 0.551 0.554 234,681 0.5506 0.00%
2006-10-24 0 8.300 8.300 8.360 8.250 8.300 168,800 1,398,560 8.2853 0.554 0.554 0.558 0.551 0.554 2,526,900 0.5535 0.00%
2006-10-23 0 8.300 8.250 8.350 8.250 8.300 102,000 842,360 8.2584 0.554 0.551 0.558 0.551 0.554 1,526,918 0.5517 0.00%
2006-10-20 0 8.300 8.300 8.400 8.250 8.300 150,324 1,242,514 8.2656 0.554 0.554 0.561 0.551 0.554 2,250,318 0.5522 -0.12%
2006-10-19 0 8.310 8.300 8.400 8.250 8.400 334,800 2,791,982 8.3393 0.555 0.554 0.561 0.551 0.561 5,011,885 0.5571 0.61%
2006-10-18 0 8.260 8.260 8.300 8.100 8.300 135,952 1,119,419 8.2339 0.552 0.552 0.554 0.541 0.554 2,035,173 0.5500 0.12%
2006-10-17 0 8.250 8.230 8.260 8.230 8.280 134,247 1,106,863 8.2450 0.551 0.550 0.552 0.550 0.553 2,009,649 0.5508 0.00%
2006-10-16 0 8.250 8.240 8.280 8.160 8.280 64,810 533,000 8.2240 0.551 0.550 0.553 0.545 0.553 970,192 0.5494 0.00%
2006-10-13 0 8.250 8.210 8.300 8.200 8.300 137,081 1,129,276 8.2380 0.551 0.548 0.554 0.548 0.554 2,052,074 0.5503 -0.60%
2006-10-12 0 8.300 8.250 8.440 8.250 8.300 18,128 150,148 8.2827 0.554 0.551 0.564 0.551 0.554 271,372 0.5533 0.00%
2006-10-11 0 8.300 8.260 8.450 8.200 8.300 51,000 422,550 8.2853 0.554 0.552 0.564 0.548 0.554 763,459 0.5535 0.00%
2006-10-10 0 8.300 8.230 8.450 8.300 8.300 40,000 332,000 8.3000 0.554 0.550 0.564 0.554 0.554 598,792 0.5545 -1.78%
2006-10-09 0 8.450 8.260 8.450 8.350 8.530 135,400 1,150,040 8.4936 0.564 0.552 0.564 0.558 0.570 2,026,909 0.5674 0.60%
2006-10-06 0 8.400 8.250 8.400 8.250 8.400 16,000 132,300 8.2688 0.561 0.551 0.561 0.551 0.561 239,517 0.5524 0.00%
2006-10-05 1 - - - - - 0 0 - 0.561 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 0.561 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 0.561 - - - - 0 - 0.00%
2006-09-29 0 8.400 8.310 8.400 8.250 8.400 318,840 2,641,800 8.2857 0.561 0.555 0.561 0.551 0.561 4,772,967 0.5535 3.96%
2006-09-28 0 8.080 8.040 8.280 8.080 8.350 59,793 496,353 8.3012 0.540 0.537 0.553 0.540 0.558 895,089 0.5545 -3.81%
2006-09-27 0 8.400 8.330 8.400 - - 1,600 12,960 8.1000 0.561 0.556 0.561 - - 23,952 0.5411 -1.18%
2006-09-26 0 8.500 8.350 8.500 8.490 8.560 923,980 7,867,004 8.5143 0.568 0.558 0.568 0.567 0.572 13,831,785 0.5688 -0.35%
2006-09-25 0 8.530 8.530 8.640 8.470 8.700 973,234 8,302,892 8.5312 0.570 0.570 0.577 0.566 0.581 14,569,107 0.5699 0.24%
2006-09-22 0 8.510 8.450 8.510 8.420 8.510 881,200 7,479,752 8.4881 0.568 0.564 0.568 0.562 0.568 13,191,378 0.5670 0.00%
2006-09-21 1 - - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2006-09-20 1 - - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2006-09-19 1 - - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2006-09-18 0 8.510 - 8.530 8.460 8.520 1,010,644 8,586,164 8.4957 0.568 - 0.570 0.565 0.569 15,129,127 0.5675 0.12%
2006-09-15 0 8.500 - 8.500 8.200 8.500 462,415 3,907,536 8.4503 0.568 - 0.568 0.548 0.568 6,922,255 0.5645 1.19%
2006-09-14 0 8.400 8.350 8.440 8.400 8.450 154,000 1,297,100 8.4227 0.561 0.558 0.564 0.561 0.564 2,305,347 0.5626 0.60%
2006-09-13 0 8.350 8.300 8.350 8.200 8.480 114,609 956,693 8.3475 0.558 0.554 0.558 0.548 0.566 1,715,672 0.5576 -1.53%
2006-09-12 0 8.480 - 8.480 - - 1,893 15,333 8.0998 0.566 - 0.566 - - 28,338 0.5411 -0.12%
2006-09-11 0 8.490 - 8.500 8.410 8.500 125,000 1,058,750 8.4700 0.567 - 0.568 0.562 0.568 1,871,224 0.5658 1.07%
2006-09-08 0 8.400 8.380 8.400 8.350 8.400 52,393 439,233 8.3834 0.561 0.560 0.561 0.558 0.561 784,312 0.5600 -1.18%
2006-09-07 0 8.500 8.300 8.500 8.400 8.500 209,426 1,773,221 8.4671 0.568 0.554 0.568 0.561 0.568 3,135,063 0.5656 0.83%
2006-09-06 0 8.430 8.430 8.440 8.430 8.430 41,000 345,500 8.4268 0.563 0.563 0.564 0.563 0.563 613,761 0.5629 0.00%
2006-09-05 0 8.430 8.250 8.430 8.400 8.450 180,700 1,523,325 8.4301 0.563 0.551 0.563 0.561 0.564 2,705,041 0.5631 0.36%
2006-09-04 0 8.400 8.400 8.480 8.200 8.400 189,429 1,584,194 8.3630 0.561 0.561 0.566 0.548 0.561 2,835,712 0.5587 -0.47%
2006-09-01 0 8.440 8.310 8.440 8.440 8.480 36,000 304,180 8.4494 0.564 0.555 0.564 0.564 0.566 538,912 0.5644 -0.47%
2006-08-31 0 8.480 - 8.480 8.460 8.500 92,396 783,931 8.4845 0.566 - 0.566 0.565 0.568 1,383,149 0.5668 -0.24%
2006-08-30 0 8.500 8.300 8.500 8.450 8.600 246,000 2,091,360 8.5015 0.568 0.554 0.568 0.564 0.574 3,682,568 0.5679 1.19%
2006-08-29 0 8.400 - 8.400 8.200 8.400 151,000 1,250,600 8.2821 0.561 - 0.561 0.548 0.561 2,260,438 0.5533 2.44%
2006-08-28 0 8.200 8.200 8.300 8.200 8.400 81,500 668,400 8.2012 0.548 0.548 0.554 0.548 0.561 1,220,038 0.5479 0.00%
2006-08-25 0 8.200 8.200 8.240 8.140 8.210 88,232 721,848 8.1812 0.548 0.548 0.550 0.544 0.548 1,320,814 0.5465 1.23%
2006-08-24 0 8.100 8.100 8.150 8.100 8.110 78,000 631,900 8.1013 0.541 0.541 0.544 0.541 0.542 1,167,644 0.5412 0.00%
2006-08-23 0 8.100 8.000 8.100 8.100 8.150 332,000 2,694,320 8.1154 0.541 0.534 0.541 0.541 0.544 4,969,970 0.5421 -0.98%
2006-08-22 0 8.180 8.180 8.250 8.100 8.180 72,600 591,056 8.1413 0.546 0.546 0.551 0.541 0.546 1,086,807 0.5438 1.36%
2006-08-21 0 8.070 8.070 8.080 8.050 8.100 109,000 880,432 8.0774 0.539 0.539 0.540 0.538 0.541 1,631,707 0.5396 -0.62%
2006-08-18 0 8.120 8.120 - 8.000 8.120 86,484 699,095 8.0835 0.542 0.542 - 0.534 0.542 1,294,647 0.5400 0.25%
2006-08-17 0 8.100 7.980 8.100 8.100 8.200 182,000 1,483,880 8.1532 0.541 0.533 0.541 0.541 0.548 2,724,502 0.5446 -1.58%
2006-08-16 0 8.230 8.210 8.290 8.200 8.270 135,080 1,111,326 8.2272 0.550 0.548 0.554 0.548 0.552 2,022,119 0.5496 -0.48%
2006-08-15 0 8.270 8.180 8.300 8.260 8.440 56,000 468,120 8.3593 0.552 0.546 0.554 0.552 0.564 838,308 0.5584 -2.13%
2006-08-14 0 8.450 8.320 8.450 8.300 8.460 66,116 551,380 8.3396 0.564 0.556 0.564 0.554 0.565 989,743 0.5571 -0.47%
2006-08-11 0 8.490 8.400 8.490 8.400 8.510 131,621 1,115,234 8.4731 0.567 0.561 0.567 0.561 0.568 1,970,339 0.5660 0.00%
2006-08-10 0 8.490 8.400 8.490 8.400 8.500 268,000 2,274,620 8.4874 0.567 0.561 0.567 0.561 0.568 4,011,903 0.5670 -0.12%
2006-08-09 0 8.500 8.170 8.500 8.100 8.500 116,787 965,556 8.2677 0.568 0.546 0.568 0.541 0.568 1,748,277 0.5523 4.55%
2006-08-08 0 8.130 8.080 8.140 8.050 8.150 168,000 1,362,640 8.1110 0.543 0.540 0.544 0.538 0.544 2,514,924 0.5418 -0.25%
2006-08-07 0 8.150 8.150 8.200 8.120 8.160 116,100 945,690 8.1455 0.544 0.544 0.548 0.542 0.545 1,737,992 0.5441 -0.61%
2006-08-04 0 8.200 8.150 8.280 8.200 8.300 289,050 2,386,893 8.2577 0.548 0.544 0.553 0.548 0.554 4,327,017 0.5516 -0.97%
2006-08-03 0 8.280 8.240 8.300 8.200 8.300 210,500 1,738,845 8.2605 0.553 0.550 0.554 0.548 0.554 3,151,140 0.5518 -1.43%
2006-08-02 0 8.400 8.350 8.400 8.300 8.400 224,080 1,866,348 8.3289 0.561 0.558 0.561 0.554 0.561 3,354,430 0.5564 0.60%
2006-08-01 0 8.350 8.260 8.350 8.300 8.380 134,344 1,118,441 8.3252 0.558 0.552 0.558 0.554 0.560 2,011,101 0.5561 -1.76%
2006-07-31 0 8.500 8.270 8.500 8.480 8.500 165,141 1,402,266 8.4913 0.568 0.552 0.568 0.566 0.568 2,472,126 0.5672 0.12%
2006-07-28 0 8.490 8.400 8.490 8.450 8.500 147,395 1,251,699 8.4921 0.567 0.561 0.567 0.564 0.568 2,206,472 0.5673 -0.12%
2006-07-27 0 8.500 8.450 8.500 8.500 8.550 43,043 365,961 8.5022 0.568 0.564 0.568 0.568 0.571 644,345 0.5680 -0.35%
2006-07-26 0 8.530 8.520 8.800 8.530 8.530 3,161 26,696 8.4454 0.570 0.569 0.588 0.570 0.570 47,320 0.5642 -3.18%
2006-07-25 0 8.810 7.800 8.810 8.800 8.850 121,800 1,075,600 8.8309 0.589 0.521 0.589 0.588 0.591 1,823,320 0.5899 -0.23%
2006-07-24 0 8.830 8.750 8.830 - - 2,200 18,730 8.5136 0.590 0.585 0.590 - - 32,934 0.5687 -0.23%
2006-07-21 0 8.850 8.750 8.850 8.600 8.850 163,250 1,421,050 8.7047 0.591 0.585 0.591 0.574 0.591 2,443,818 0.5815 2.91%
2006-07-20 0 8.600 8.600 8.700 8.600 8.600 4,132 35,509 8.5937 0.574 0.574 0.581 0.574 0.574 61,855 0.5741 -1.15%
2006-07-19 0 8.700 8.600 8.800 - - 262 2,201 8.4008 0.581 0.574 0.588 - - 3,922 0.5612 0.00%
2006-07-18 0 8.700 8.650 8.750 8.600 8.700 28,484 246,714 8.6615 0.581 0.578 0.585 0.574 0.581 426,399 0.5786 -0.57%
2006-07-17 0 8.750 8.650 8.750 8.400 8.750 96,000 829,700 8.6427 0.585 0.578 0.585 0.561 0.585 1,437,100 0.5773 -1.69%
2006-07-14 0 8.900 8.750 8.900 8.450 8.900 113,900 996,785 8.7514 0.595 0.585 0.595 0.564 0.595 1,705,059 0.5846 0.56%
2006-07-13 0 8.850 8.600 8.850 8.750 8.850 332,380 2,922,568 8.7929 0.591 0.574 0.591 0.585 0.591 4,975,658 0.5874 -1.12%
2006-07-12 0 8.950 8.800 8.950 8.900 8.950 55,088 491,970 8.9306 0.598 0.588 0.598 0.595 0.598 824,656 0.5966 0.00%
2006-07-11 0 8.950 8.900 8.950 8.850 8.950 216,000 1,921,800 8.8972 0.598 0.595 0.598 0.591 0.598 3,233,474 0.5943 0.56%
2006-07-10 0 8.900 8.850 8.950 8.700 9.000 567,000 4,996,250 8.8117 0.595 0.591 0.598 0.581 0.601 8,487,870 0.5886 0.56%
2006-07-07 0 8.850 8.800 8.850 8.700 8.850 1,687,669 14,812,614 8.7770 0.591 0.588 0.591 0.581 0.591 25,264,048 0.5863 -1.12%
2006-07-06 0 8.950 8.850 8.950 8.800 8.950 130,493 1,158,050 8.8744 0.598 0.591 0.598 0.588 0.598 1,953,453 0.5928 1.70%
2006-07-05 0 8.800 8.650 8.800 8.800 8.850 130,227 1,148,575 8.8198 0.588 0.578 0.588 0.588 0.591 1,949,471 0.5892 -1.68%
2006-07-04 0 8.950 8.800 8.950 8.850 8.950 83,229 740,436 8.8964 0.598 0.588 0.598 0.591 0.598 1,245,921 0.5943 0.56%
2006-07-03 0 8.900 8.800 8.900 8.650 8.950 352,800 3,108,360 8.8105 0.595 0.588 0.595 0.578 0.598 5,281,341 0.5886 3.49%
2006-06-30 0 8.600 8.400 8.650 8.300 8.650 697,600 5,929,080 8.4993 0.574 0.561 0.578 0.554 0.578 10,442,924 0.5678 6.17%
2006-06-29 0 8.100 8.050 8.100 8.050 8.200 202,000 1,635,300 8.0955 0.541 0.538 0.541 0.538 0.548 3,023,897 0.5408 -0.61%
2006-06-28 0 8.150 8.050 8.200 8.050 8.200 232,600 1,875,640 8.0638 0.544 0.538 0.548 0.538 0.548 3,481,973 0.5387 -0.61%
2006-06-27 0 8.200 8.100 8.200 8.100 8.200 268,800 2,187,480 8.1379 0.548 0.541 0.548 0.541 0.548 4,023,879 0.5436 1.86%
2006-06-26 0 8.050 7.800 8.050 7.950 8.050 266,000 2,130,600 8.0098 0.538 0.521 0.538 0.531 0.538 3,981,964 0.5351 0.63%
2006-06-23 0 8.000 7.700 8.000 7.750 8.000 373,081 2,928,830 7.8504 0.534 0.514 0.534 0.518 0.534 5,584,944 0.5244 0.63%
2006-06-22 0 7.950 7.800 7.950 7.900 7.950 193,164 1,531,279 7.9274 0.531 0.521 0.531 0.528 0.531 2,891,624 0.5296 0.63%
2006-06-21 0 7.900 7.500 7.900 7.900 7.950 80,000 634,800 7.9350 0.528 0.501 0.528 0.528 0.531 1,197,583 0.5301 -0.63%
2006-06-20 0 7.950 7.800 7.950 7.800 8.000 283,000 2,256,300 7.9728 0.531 0.521 0.531 0.521 0.534 4,236,450 0.5326 0.63%
2006-06-19 1 - - - - - 0 0 - 0.528 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 0.528 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 0.528 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 0.528 - - - - 0 - 0.00%
2006-06-13 0 7.900 7.500 7.950 7.500 7.950 178,800 1,379,380 7.7147 0.528 0.501 0.531 0.501 0.531 2,676,598 0.5153 -4.82%
2006-06-12 0 8.300 8.250 8.300 8.200 8.300 68,800 566,620 8.2358 0.554 0.551 0.554 0.548 0.554 1,029,921 0.5502 0.00%
2006-06-09 0 8.300 8.300 8.350 8.300 8.550 344,000 2,898,500 8.4259 0.554 0.554 0.558 0.554 0.571 5,149,607 0.5629 3.75%
2006-06-08 0 8.000 7.950 8.100 8.000 8.700 184,200 1,502,710 8.1580 0.534 0.531 0.541 0.534 0.581 2,757,435 0.5450 -8.05%
2006-06-07 0 8.700 8.600 8.700 8.600 8.800 144,000 1,253,100 8.7021 0.581 0.574 0.581 0.574 0.588 2,155,650 0.5813 -1.14%
2006-06-06 0 8.800 8.650 8.800 8.700 8.800 80,000 701,800 8.7725 0.588 0.578 0.588 0.581 0.588 1,197,583 0.5860 -2.22%
2006-06-05 0 9.000 8.800 9.000 8.750 9.000 112,290 1,000,319 8.9084 0.601 0.588 0.601 0.585 0.601 1,680,958 0.5951 1.12%
2006-06-02 0 8.900 8.900 9.000 8.800 8.950 70,000 622,400 8.8914 0.595 0.595 0.601 0.588 0.598 1,047,885 0.5940 0.00%
2006-06-01 0 8.900 8.900 9.000 8.900 9.100 73,600 663,800 9.0190 0.595 0.595 0.601 0.595 0.608 1,101,776 0.6025 -2.73%
2006-05-30 0 9.150 9.100 9.150 8.950 9.150 315,000 2,855,950 9.0665 0.611 0.608 0.611 0.598 0.611 4,715,483 0.6057 1.10%
2006-05-29 0 9.050 9.050 9.100 9.000 9.150 192,000 1,739,000 9.0573 0.605 0.605 0.608 0.601 0.611 2,874,199 0.6050 0.56%
2006-05-26 0 9.000 8.950 9.000 8.950 9.100 464,300 4,178,370 8.9993 0.601 0.598 0.601 0.598 0.608 6,950,473 0.6012 -0.55%
2006-05-25 0 9.050 9.000 9.050 8.800 9.100 465,800 4,161,270 8.9336 0.605 0.601 0.605 0.588 0.608 6,972,927 0.5968 -1.63%
2006-05-24 0 9.200 9.200 9.300 9.000 9.250 240,292 2,190,670 9.1167 0.615 0.615 0.621 0.601 0.618 3,597,120 0.6090 -0.54%
2006-05-23 0 9.250 9.200 9.300 8.850 9.250 582,062 5,283,642 9.0775 0.618 0.615 0.621 0.591 0.618 8,713,345 0.6064 0.00%
2006-05-22 0 9.250 9.250 9.300 8.800 9.700 849,600 7,717,480 9.0837 0.618 0.618 0.621 0.588 0.648 12,718,332 0.6068 -4.64%
2006-05-19 0 9.700 9.650 9.750 9.500 9.700 485,495 4,685,936 9.6519 0.648 0.645 0.651 0.635 0.648 7,267,757 0.6448 0.00%
2006-05-18 0 9.700 9.550 9.600 9.500 10.00 2,067,056 20,381,645 9.8602 0.648 0.638 0.641 0.635 0.668 30,943,391 0.6587 -5.22%
2006-05-17 1 - - - - - 0 0 - 0.684 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 0.684 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 0.684 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 0.684 - - - - 0 - 0.00%
2006-05-11 0 10.65 10.65 10.70 10.40 10.70 5,426,594 57,146,948 10.531 0.684 0.684 0.687 0.668 0.687 84,537,070 0.6760 1.91%
2006-05-10 0 10.45 10.50 10.55 10.40 10.60 3,134,103 32,958,294 10.516 0.671 0.674 0.677 0.668 0.680 48,823,974 0.6750 0.97%
2006-05-09 0 10.35 10.30 10.35 10.30 10.60 1,966,327 20,588,344 10.470 0.664 0.661 0.664 0.661 0.680 30,632,018 0.6721 -0.96%
2006-05-08 0 10.45 10.40 10.45 9.600 10.50 5,551,451 57,110,795 10.288 0.671 0.668 0.671 0.616 0.674 86,482,129 0.6604 6.63%
2006-05-04 0 9.800 9.700 9.850 9.250 9.800 2,957,115 28,251,827 9.5538 0.629 0.623 0.632 0.594 0.629 46,066,803 0.6133 4.81%
2006-05-03 0 9.350 9.300 9.350 8.850 9.400 1,636,687 15,093,692 9.2221 0.600 0.597 0.600 0.568 0.603 25,496,789 0.5920 5.65%
2006-05-02 0 8.850 8.850 8.900 8.250 8.950 1,278,332 11,154,675 8.7260 0.568 0.568 0.571 0.530 0.575 19,914,230 0.5601 7.27%
2006-04-28 0 8.250 8.200 8.250 8.000 8.250 403,600 3,296,190 8.1670 0.530 0.526 0.530 0.514 0.530 6,287,399 0.5243 0.00%
2006-04-27 0 8.250 8.250 8.300 7.750 8.300 654,018 5,378,746 8.2242 0.530 0.530 0.533 0.497 0.533 10,188,484 0.5279 4.43%
2006-04-26 0 7.900 7.850 7.900 7.700 8.000 370,532 2,916,970 7.8724 0.507 0.504 0.507 0.494 0.514 5,772,256 0.5053 -2.47%
2006-04-25 0 8.100 7.900 8.100 7.850 8.400 486,000 3,885,080 7.9940 0.520 0.507 0.520 0.504 0.539 7,571,050 0.5131 -1.22%
2006-04-24 0 8.200 8.150 8.200 7.800 8.400 1,113,280 9,019,278 8.1015 0.526 0.523 0.526 0.501 0.539 17,343,002 0.5201 -2.38%
2006-04-21 0 8.400 8.200 8.450 8.000 8.400 712,385 5,880,851 8.2552 0.539 0.526 0.542 0.514 0.539 11,097,742 0.5299 -0.59%
2006-04-20 0 8.450 8.400 8.500 8.400 8.600 963,000 8,197,590 8.5126 0.542 0.539 0.546 0.539 0.552 15,001,896 0.5464 -1.74%
2006-04-19 0 8.600 8.600 8.700 8.600 8.750 1,653,513 14,392,512 8.7042 0.552 0.552 0.558 0.552 0.562 25,758,910 0.5587 0.58%
2006-04-18 0 8.550 8.550 8.600 8.300 8.650 1,720,461 14,616,141 8.4955 0.549 0.549 0.552 0.533 0.555 26,801,845 0.5453 3.64%
2006-04-13 0 8.250 8.250 8.300 7.300 8.350 4,198,563 33,533,565 7.9869 0.530 0.530 0.533 0.469 0.536 65,406,443 0.5127 13.79%
2006-04-12 0 7.250 7.250 7.300 7.100 7.350 615,346 4,445,307 7.2241 0.465 0.465 0.469 0.456 0.472 9,586,040 0.4637 -0.68%
2006-04-11 0 7.300 7.250 7.350 7.000 7.450 1,234,026 8,921,131 7.2293 0.469 0.465 0.472 0.449 0.478 19,224,018 0.4641 -1.35%
2006-04-10 0 7.400 7.400 7.450 6.900 7.500 1,426,843 10,479,169 7.3443 0.475 0.475 0.478 0.443 0.481 22,227,778 0.4714 7.25%
2006-04-07 1 - - - - - 0 0 - 0.443 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 0.443 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 0.443 - - - - 0 - 0.00%
2006-04-03 0 6.900 6.850 6.900 6.750 6.900 539,943 3,694,625 6.8426 0.443 0.440 0.443 0.433 0.443 8,411,390 0.4392 0.00%
2006-03-31 0 6.900 6.800 6.900 6.750 6.900 743,700 5,054,105 6.7959 0.443 0.437 0.443 0.433 0.443 11,585,576 0.4362 1.47%
2006-03-30 0 6.800 6.800 6.850 6.750 6.850 1,102,320 7,546,742 6.8462 0.437 0.437 0.440 0.433 0.440 17,172,264 0.4395 0.00%
2006-03-29 0 6.800 6.800 6.850 6.500 6.950 2,470,480 16,702,154 6.7607 0.437 0.437 0.440 0.417 0.446 38,485,861 0.4340 0.74%
2006-03-28 0 6.750 6.750 6.800 6.650 6.800 1,724,345 11,592,295 6.7227 0.433 0.433 0.437 0.427 0.437 26,862,351 0.4315 0.00%
2006-03-27 0 6.750 6.650 6.750 6.450 6.750 2,608,724 17,241,917 6.6093 0.433 0.427 0.433 0.414 0.433 40,639,466 0.4243 4.65%
2006-03-24 0 6.450 6.400 6.450 5.850 6.550 4,077,140 25,512,691 6.2575 0.414 0.411 0.414 0.376 0.420 63,514,880 0.4017 12.17%
2006-03-23 0 5.750 5.750 5.800 5.550 5.800 2,238,100 12,715,680 5.6815 0.369 0.369 0.372 0.356 0.372 34,865,777 0.3647 4.55%
2006-03-22 0 5.500 5.450 5.550 5.450 5.600 495,600 2,766,370 5.5819 0.353 0.350 0.356 0.350 0.359 7,720,602 0.3583 -0.90%
2006-03-21 0 5.550 5.550 5.600 5.350 5.550 465,100 2,531,210 5.4423 0.356 0.356 0.359 0.343 0.356 7,245,464 0.3494 2.78%
2006-03-20 0 5.400 5.350 5.400 5.300 5.400 62,209 331,956 5.3361 0.347 0.343 0.347 0.340 0.347 969,110 0.3425 0.93%
2006-03-17 0 5.350 5.250 5.350 5.250 5.350 211,081 1,118,309 5.2980 0.343 0.337 0.343 0.337 0.343 3,288,282 0.3401 0.94%
2006-03-16 0 5.300 5.250 5.350 5.250 5.350 38,000 200,600 5.2789 0.340 0.337 0.343 0.337 0.343 591,975 0.3389 -0.93%
2006-03-15 0 5.350 5.200 5.350 5.200 5.350 130,219 685,757 5.2662 0.343 0.334 0.343 0.334 0.343 2,028,590 0.3380 0.94%
2006-03-14 0 5.300 5.250 5.350 5.250 5.300 49,600 262,220 5.2867 0.340 0.337 0.343 0.337 0.340 772,683 0.3394 0.00%
2006-03-13 0 5.300 5.300 5.350 5.300 5.300 40,000 212,000 5.3000 0.340 0.340 0.343 0.340 0.340 623,132 0.3402 0.00%
2006-03-10 0 5.300 5.200 5.300 5.200 5.300 90,400 477,220 5.2790 0.340 0.334 0.340 0.334 0.340 1,408,278 0.3389 -0.93%
2006-03-09 0 5.350 5.200 5.350 5.250 5.350 100,000 526,400 5.2640 0.343 0.334 0.343 0.337 0.343 1,557,829 0.3379 1.90%
2006-03-08 0 5.250 5.050 5.250 5.050 5.250 161,100 819,145 5.0847 0.337 0.324 0.337 0.324 0.337 2,509,663 0.3264 2.94%
2006-03-07 0 5.100 5.050 5.200 5.100 5.200 331,000 1,699,000 5.1329 0.327 0.324 0.334 0.327 0.334 5,156,415 0.3295 -2.86%
2006-03-06 0 5.250 5.200 5.250 5.250 5.250 226,000 1,186,500 5.2500 0.337 0.334 0.337 0.337 0.337 3,520,694 0.3370 -0.94%
2006-03-03 0 5.300 5.300 5.350 5.250 5.300 28,000 147,550 5.2696 0.340 0.340 0.343 0.337 0.340 436,192 0.3383 0.00%
2006-03-02 0 5.300 5.250 5.350 5.300 5.350 131,000 695,150 5.3065 0.340 0.337 0.343 0.340 0.343 2,040,756 0.3406 -0.93%
2006-03-01 0 5.350 5.350 5.400 5.350 5.350 143,000 764,850 5.3486 0.343 0.343 0.347 0.343 0.343 2,227,696 0.3433 0.00%
2006-02-28 0 5.350 5.300 5.400 5.200 5.350 236,000 1,244,900 5.2750 0.343 0.340 0.347 0.334 0.343 3,676,477 0.3386 0.00%
2006-02-27 0 5.350 5.300 5.350 5.250 5.350 114,741 606,492 5.2857 0.343 0.340 0.343 0.337 0.343 1,787,469 0.3393 0.00%
2006-02-24 0 5.350 5.200 5.350 5.200 5.350 94,440 499,736 5.2916 0.343 0.334 0.343 0.334 0.343 1,471,214 0.3397 0.00%
2006-02-23 0 5.350 5.250 5.350 5.300 5.350 107,000 570,400 5.3308 0.343 0.337 0.343 0.340 0.343 1,666,877 0.3422 0.00%
2006-02-22 0 5.350 5.300 5.400 5.300 5.350 215,840 1,147,253 5.3153 0.343 0.340 0.347 0.340 0.343 3,362,419 0.3412 0.94%
2006-02-21 0 5.300 5.300 5.400 5.250 5.450 127,000 673,250 5.3012 0.340 0.340 0.347 0.337 0.350 1,978,443 0.3403 0.00%
2006-02-20 0 5.300 5.250 5.350 5.300 5.450 90,880 484,180 5.3277 0.340 0.337 0.343 0.340 0.350 1,415,755 0.3420 -2.75%
2006-02-17 0 5.450 5.350 5.450 5.350 5.450 421,000 2,275,600 5.4052 0.350 0.343 0.350 0.343 0.350 6,558,461 0.3470 0.93%
2006-02-16 0 5.400 5.400 5.450 5.250 5.500 1,817,577 9,805,322 5.3947 0.347 0.347 0.350 0.337 0.353 28,314,747 0.3463 1.89%
2006-02-15 0 5.300 5.250 5.300 4.925 5.350 1,408,600 7,273,685 5.1638 0.340 0.337 0.340 0.316 0.343 21,943,583 0.3315 7.61%
2006-02-14 0 4.925 4.925 4.950 4.850 4.925 281,110 1,379,848 4.9086 0.316 0.316 0.318 0.311 0.316 4,379,214 0.3151 1.03%
2006-02-13 0 4.875 4.875 4.900 4.825 4.925 568,000 2,787,950 4.9084 0.313 0.313 0.315 0.310 0.316 8,848,470 0.3151 -0.51%
2006-02-10 0 4.900 4.875 4.900 4.750 4.925 413,420 2,003,466 4.8461 0.315 0.313 0.315 0.305 0.316 6,440,378 0.3111 3.16%
2006-02-09 0 4.750 4.675 4.750 4.625 4.750 241,600 1,134,080 4.6940 0.305 0.300 0.305 0.297 0.305 3,763,716 0.3013 2.70%
2006-02-08 0 4.625 4.600 4.650 4.600 4.625 113,000 522,250 4.6217 0.297 0.295 0.298 0.295 0.297 1,760,347 0.2967 -1.07%
2006-02-07 0 4.675 4.675 4.700 4.650 4.650 15,000 69,650 4.6433 0.300 0.300 0.302 0.298 0.298 233,674 0.2981 0.00%
2006-02-06 0 4.675 4.675 4.700 4.650 4.650 2,000 9,300 4.6500 0.300 0.300 0.302 0.298 0.298 31,157 0.2985 0.00%
2006-02-03 0 4.675 4.675 4.725 4.625 4.675 49,000 227,875 4.6505 0.300 0.300 0.303 0.297 0.300 763,336 0.2985 -1.06%
2006-02-02 0 4.725 4.700 4.750 4.725 4.725 27,526 129,908 4.7195 0.303 0.302 0.305 0.303 0.303 428,808 0.3030 -0.53%
2006-02-01 0 4.750 4.750 4.775 4.750 4.775 26,000 123,800 4.7615 0.305 0.305 0.307 0.305 0.307 405,036 0.3057 0.00%
2006-01-27 0 4.750 4.700 4.750 4.675 4.750 195,000 924,600 4.7415 0.305 0.302 0.305 0.300 0.305 3,037,767 0.3044 1.60%
2006-01-26 0 4.675 4.650 4.700 4.675 4.675 31,000 144,850 4.6726 0.300 0.298 0.302 0.300 0.300 482,927 0.2999 0.00%
2006-01-25 0 4.675 4.675 4.700 4.650 4.700 71,000 331,850 4.6739 0.300 0.300 0.302 0.298 0.302 1,106,059 0.3000 0.54%
2006-01-24 0 4.650 4.650 4.700 4.650 4.675 53,620 249,437 4.6519 0.298 0.298 0.302 0.298 0.300 835,308 0.2986 -0.53%
2006-01-23 0 4.675 4.650 4.800 4.550 4.675 46,143 213,499 4.6269 0.300 0.298 0.308 0.292 0.300 718,829 0.2970 0.00%
2006-01-20 0 4.675 4.650 4.750 4.600 4.700 33,880 157,960 4.6623 0.300 0.298 0.305 0.295 0.302 527,793 0.2993 0.00%
2006-01-19 0 4.675 4.650 4.700 4.675 4.700 120,952 566,757 4.6858 0.300 0.298 0.302 0.300 0.302 1,884,226 0.3008 0.54%
2006-01-18 0 4.650 4.625 4.675 4.625 4.700 32,000 148,800 4.6500 0.298 0.297 0.300 0.297 0.302 498,505 0.2985 -1.06%
2006-01-17 0 4.700 4.650 4.750 4.675 4.700 130,000 610,900 4.6992 0.302 0.298 0.305 0.300 0.302 2,025,178 0.3017 -1.57%
2006-01-16 0 4.775 4.750 4.775 4.700 4.775 57,300 270,583 4.7222 0.307 0.305 0.307 0.302 0.307 892,636 0.3031 1.60%
2006-01-13 0 4.700 4.650 4.750 4.650 4.750 51,200 240,415 4.6956 0.302 0.298 0.305 0.298 0.305 797,609 0.3014 0.00%
2006-01-12 0 4.700 4.675 4.700 4.625 4.700 10,000 46,400 4.6400 0.302 0.300 0.302 0.297 0.302 155,783 0.2979 0.00%
2006-01-11 0 4.700 4.700 4.725 4.650 4.700 40,600 189,880 4.6768 0.302 0.302 0.303 0.298 0.302 632,479 0.3002 0.00%
2006-01-10 0 4.700 4.675 4.725 4.675 4.725 73,600 345,850 4.6990 0.302 0.300 0.303 0.300 0.303 1,146,562 0.3016 0.00%
2006-01-09 0 4.700 4.675 4.775 4.700 4.750 116,496 547,622 4.7008 0.302 0.300 0.307 0.302 0.305 1,814,809 0.3018 0.00%
2006-01-06 0 4.700 4.675 4.725 4.700 4.700 2,000 9,400 4.7000 0.302 0.300 0.303 0.302 0.302 31,157 0.3017 0.00%
2006-01-05 0 4.700 4.700 4.750 4.675 4.725 97,200 457,570 4.7075 0.302 0.302 0.305 0.300 0.303 1,514,210 0.3022 0.53%
2006-01-04 0 4.675 4.650 4.700 4.575 4.675 117,200 543,370 4.6363 0.300 0.298 0.302 0.294 0.300 1,825,776 0.2976 1.63%
2006-01-03 0 4.600 4.600 4.650 4.575 4.600 207,000 949,125 4.5851 0.295 0.295 0.298 0.294 0.295 3,224,707 0.2943 0.00%
2005-12-30 0 4.600 4.575 4.625 4.600 4.600 130,000 598,150 4.6012 0.295 0.294 0.297 0.295 0.295 2,025,178 0.2954 0.00%
2005-12-29 0 4.600 4.575 4.650 4.600 4.600 122,000 561,200 4.6000 0.295 0.294 0.298 0.295 0.295 1,900,552 0.2953 -1.60%
2005-12-28 0 4.675 4.675 4.800 - - 0 0 - 0.300 0.300 0.308 - - 0 - 0.54%
2005-12-23 0 4.650 4.650 4.775 4.650 4.750 29,600 138,610 4.6828 0.298 0.298 0.307 0.298 0.305 461,117 0.3006 -3.13%
2005-12-22 0 4.800 4.775 4.800 4.750 4.800 4,000 19,100 4.7750 0.308 0.307 0.308 0.305 0.308 62,313 0.3065 0.00%
2005-12-21 0 4.800 4.675 4.800 4.775 4.800 3,048,920 14,482,480 4.7500 0.308 0.300 0.308 0.307 0.308 47,496,968 0.3049 0.52%
2005-12-20 0 4.775 4.750 4.800 4.725 4.800 145,200 690,880 4.7581 0.307 0.305 0.308 0.303 0.308 2,261,968 0.3054 -0.52%
2005-12-19 0 4.800 4.775 4.800 4.775 4.800 57,889 277,768 4.7983 0.308 0.307 0.308 0.307 0.308 901,812 0.3080 0.00%
2005-12-16 0 4.800 4.800 4.850 4.800 4.825 245,298 1,178,401 4.8040 0.308 0.308 0.311 0.308 0.310 3,821,324 0.3084 0.00%
2005-12-15 0 4.800 4.775 4.800 4.800 4.800 32,000 153,600 4.8000 0.308 0.307 0.308 0.308 0.308 498,505 0.3081 0.00%
2005-12-14 0 4.800 4.800 4.825 4.775 4.800 28,000 134,250 4.7946 0.308 0.308 0.310 0.307 0.308 436,192 0.3078 0.00%
2005-12-13 0 4.800 4.800 4.825 4.725 4.825 413,000 1,972,710 4.7765 0.308 0.308 0.310 0.303 0.310 6,433,835 0.3066 1.59%
2005-12-12 0 4.725 4.700 4.750 4.650 4.750 116,000 545,250 4.7004 0.303 0.302 0.305 0.298 0.305 1,807,082 0.3017 2.72%
2005-12-09 0 4.600 4.600 4.625 4.550 4.600 18,100 82,643 4.5659 0.295 0.295 0.297 0.292 0.295 281,967 0.2931 0.55%
2005-12-08 0 4.575 4.575 4.625 4.550 4.575 97,400 443,010 4.5484 0.294 0.294 0.297 0.292 0.294 1,517,326 0.2920 0.00%
2005-12-07 0 4.575 4.575 4.600 4.550 4.600 76,984 352,978 4.5851 0.294 0.294 0.295 0.292 0.295 1,199,279 0.2943 -0.54%
2005-12-06 0 4.600 4.575 4.600 4.550 4.625 60,000 276,050 4.6008 0.295 0.294 0.295 0.292 0.297 934,698 0.2953 0.55%
2005-12-05 0 4.575 4.550 4.600 4.550 4.575 33,000 150,125 4.5492 0.294 0.292 0.295 0.292 0.294 514,084 0.2920 -0.54%
2005-12-02 0 4.600 4.575 4.650 4.575 4.625 44,600 205,585 4.6095 0.295 0.294 0.298 0.294 0.297 694,792 0.2959 -0.54%
2005-12-01 0 4.625 4.600 4.625 4.600 4.625 20,000 92,250 4.6125 0.297 0.295 0.297 0.295 0.297 311,566 0.2961 -0.54%
2005-11-30 0 4.650 4.600 4.650 4.600 4.650 903,413 4,178,444 4.6252 0.298 0.295 0.298 0.295 0.298 14,073,632 0.2969 0.54%
2005-11-29 0 4.625 4.625 4.650 4.575 4.625 74,300 341,693 4.5988 0.297 0.297 0.298 0.294 0.297 1,157,467 0.2952 -1.60%
2005-11-28 0 4.700 4.625 4.700 4.525 4.700 122,400 563,130 4.6007 0.302 0.297 0.302 0.290 0.302 1,906,783 0.2953 4.44%
2005-11-25 0 4.500 4.500 4.550 4.450 4.500 75,460 336,538 4.4598 0.289 0.289 0.292 0.286 0.289 1,175,538 0.2863 -1.10%
2005-11-24 0 4.550 4.450 4.550 4.400 4.550 233,637 1,035,994 4.4342 0.292 0.286 0.292 0.282 0.292 3,639,666 0.2846 4.60%
2005-11-23 0 4.350 4.325 4.375 4.300 4.375 86,340 374,567 4.3383 0.279 0.278 0.281 0.276 0.281 1,345,030 0.2785 0.58%
2005-11-22 0 4.325 4.300 4.325 4.250 4.325 7,580 32,357 4.2687 0.278 0.276 0.278 0.273 0.278 118,083 0.2740 0.00%
2005-11-21 0 4.325 4.275 4.350 4.300 4.325 51,500 222,013 4.3109 0.278 0.274 0.279 0.276 0.278 802,282 0.2767 1.76%
2005-11-18 0 4.250 4.250 4.300 4.250 4.250 14,000 59,500 4.2500 0.273 0.273 0.276 0.273 0.273 218,096 0.2728 0.59%
2005-11-17 0 4.225 4.225 4.300 4.200 4.300 42,000 177,950 4.2369 0.271 0.271 0.276 0.270 0.276 654,288 0.2720 0.00%
2005-11-16 0 4.225 4.200 4.225 4.225 4.225 10,000 42,250 4.2250 0.271 0.270 0.271 0.271 0.271 155,783 0.2712 0.00%
2005-11-15 0 4.225 4.175 4.225 4.225 4.225 10,000 42,250 4.2250 0.271 0.268 0.271 0.271 0.271 155,783 0.2712 0.60%
2005-11-14 0 4.200 4.200 4.300 4.200 4.225 29,000 122,250 4.2155 0.270 0.270 0.276 0.270 0.271 451,770 0.2706 -1.75%
2005-11-11 0 4.275 4.250 4.300 4.250 4.300 43,500 186,413 4.2854 0.274 0.273 0.276 0.273 0.276 677,656 0.2751 -0.58%
2005-11-10 0 4.300 4.200 4.300 4.200 4.300 31,220 133,002 4.2602 0.276 0.270 0.276 0.270 0.276 486,354 0.2735 1.18%
2005-11-09 0 4.250 4.250 4.300 4.225 4.250 8,400 35,600 4.2381 0.273 0.273 0.276 0.271 0.273 130,858 0.2721 1.19%
2005-11-08 0 4.200 4.200 4.300 4.200 4.300 91,724 392,805 4.2825 0.270 0.270 0.276 0.270 0.276 1,428,903 0.2749 0.00%
2005-11-07 0 4.200 4.150 4.200 - - 0 0 - 0.270 0.266 0.270 - - 0 - -1.75%
2005-11-04 0 4.275 4.200 4.275 4.200 4.300 70,243 297,877 4.2407 0.274 0.270 0.274 0.270 0.276 1,094,266 0.2722 3.01%
2005-11-03 0 4.150 4.150 4.200 4.125 4.200 80,484 335,948 4.1741 0.266 0.266 0.270 0.265 0.270 1,253,803 0.2679 0.61%
2005-11-02 0 4.125 4.125 4.200 4.125 4.125 16,000 66,000 4.1250 0.265 0.265 0.270 0.265 0.265 249,253 0.2648 -1.20%
2005-11-01 0 4.175 4.175 4.225 4.100 4.125 45,000 185,500 4.1222 0.268 0.268 0.271 0.263 0.265 701,023 0.2646 1.83%
2005-10-31 0 4.100 4.050 4.100 4.050 4.150 150,000 613,850 4.0923 0.263 0.260 0.263 0.260 0.266 2,336,744 0.2627 0.00%
2005-10-28 0 4.100 4.075 4.125 4.100 4.100 63,000 258,450 4.1024 0.263 0.262 0.265 0.263 0.263 981,432 0.2633 -0.61%
2005-10-27 0 4.125 4.100 4.150 4.100 4.150 96,600 397,450 4.1144 0.265 0.263 0.266 0.263 0.266 1,504,863 0.2641 0.00%
2005-10-26 0 4.125 4.125 4.200 4.125 4.225 68,000 284,450 4.1831 0.265 0.265 0.270 0.265 0.271 1,059,324 0.2685 -2.37%
2005-10-25 0 4.225 4.150 4.225 - - 0 0 - 0.271 0.266 0.271 - - 0 - 0.00%
2005-10-24 0 4.225 4.125 4.225 4.150 4.225 199,581 834,692 4.1822 0.271 0.265 0.271 0.266 0.271 3,109,131 0.2685 1.20%
2005-10-21 0 4.175 4.175 4.225 4.175 4.250 83,193 351,961 4.2307 0.268 0.268 0.271 0.268 0.273 1,296,005 0.2716 -1.76%
2005-10-20 0 4.250 4.175 4.325 4.150 4.375 117,180 495,765 4.2308 0.273 0.268 0.278 0.266 0.281 1,825,464 0.2716 0.00%
2005-10-19 0 4.250 4.150 4.250 4.150 4.250 72,000 301,400 4.1861 0.273 0.266 0.273 0.266 0.273 1,121,637 0.2687 -0.58%
2005-10-18 0 4.275 4.275 4.350 4.275 4.325 66,000 284,900 4.3167 0.274 0.274 0.279 0.274 0.278 1,028,167 0.2771 -1.16%
2005-10-17 0 4.325 4.325 4.350 4.325 4.400 178,000 779,550 4.3795 0.278 0.278 0.279 0.278 0.282 2,772,936 0.2811 1.17%
2005-10-14 0 4.275 4.300 4.325 4.275 4.325 73,900 318,375 4.3082 0.274 0.276 0.278 0.274 0.278 1,151,236 0.2766 -1.72%
2005-10-13 0 4.350 4.325 4.400 4.325 4.350 23,331 100,973 4.3278 0.279 0.278 0.282 0.278 0.279 363,457 0.2778 0.00%
2005-10-12 0 4.350 4.350 4.400 4.350 4.475 332,600 1,480,380 4.4509 0.279 0.279 0.282 0.279 0.287 5,181,340 0.2857 -2.79%
2005-10-10 0 4.475 4.425 4.475 - - 1,000 4,375 4.3750 0.287 0.284 0.287 - - 15,578 0.2808 0.00%
2005-10-07 0 4.475 4.425 4.500 4.425 4.475 51,500 229,438 4.4551 0.287 0.284 0.289 0.284 0.287 802,282 0.2860 1.70%
2005-10-06 0 4.400 4.400 4.450 4.375 4.425 372,000 1,640,900 4.4110 0.282 0.282 0.286 0.281 0.284 5,795,125 0.2832 -1.68%
2005-10-05 0 4.475 4.450 4.500 4.475 4.500 48,000 215,550 4.4906 0.287 0.286 0.289 0.287 0.289 747,758 0.2883 -0.56%
2005-10-04 0 4.500 4.475 4.525 4.500 4.525 18,000 81,100 4.5056 0.289 0.287 0.290 0.289 0.290 280,409 0.2892 -1.10%
2005-10-03 0 4.550 4.450 4.550 4.425 4.550 168,000 757,700 4.5101 0.292 0.286 0.292 0.284 0.292 2,617,153 0.2895 2.25%
2005-09-30 0 4.450 4.450 4.475 4.400 4.475 55,000 244,300 4.4418 0.286 0.286 0.287 0.282 0.287 856,806 0.2851 -0.56%
2005-09-29 0 4.475 4.475 4.525 4.425 4.475 180,400 803,640 4.4548 0.287 0.287 0.290 0.284 0.287 2,810,324 0.2860 0.00%
2005-09-28 0 4.475 4.475 4.525 4.450 4.500 55,620 248,697 4.4714 0.287 0.287 0.290 0.286 0.289 866,465 0.2870 0.00%
2005-09-27 0 4.475 4.425 4.500 4.425 4.500 80,400 360,710 4.4864 0.287 0.284 0.289 0.284 0.289 1,252,495 0.2880 -1.10%
2005-09-26 0 4.525 4.500 4.525 4.500 4.525 18,000 81,350 4.5194 0.290 0.289 0.290 0.289 0.290 280,409 0.2901 0.56%
2005-09-23 0 4.500 4.500 4.550 4.500 4.500 36,000 162,000 4.5000 0.289 0.289 0.292 0.289 0.289 560,819 0.2889 -1.10%
2005-09-22 0 4.550 4.525 4.650 4.550 4.575 28,000 127,650 4.5589 0.292 0.290 0.298 0.292 0.294 436,192 0.2926 -0.55%
2005-09-21 0 4.575 4.550 4.700 4.550 4.600 108,000 494,800 4.5815 0.294 0.292 0.302 0.292 0.295 1,682,456 0.2941 -1.08%
2005-09-20 0 4.625 4.600 4.650 4.600 4.650 178,800 826,200 4.6208 0.297 0.295 0.298 0.295 0.298 2,785,399 0.2966 -1.07%
2005-09-16 0 4.675 4.650 4.675 4.675 4.775 85,850 404,481 4.7115 0.300 0.298 0.300 0.300 0.307 1,337,396 0.3024 -1.06%
2005-09-15 0 4.725 4.650 4.750 4.600 4.725 120,000 557,000 4.6417 0.303 0.298 0.305 0.295 0.303 1,869,395 0.2980 -0.53%
2005-09-14 0 4.750 4.650 4.750 - - 0 0 - 0.305 0.298 0.305 - - 0 - 0.00%
2005-09-13 0 4.750 4.750 4.775 4.675 4.750 12,600 59,410 4.7151 0.305 0.305 0.307 0.300 0.305 196,286 0.3027 0.00%
2005-09-12 0 4.750 4.675 4.750 4.700 4.750 12,000 56,600 4.7167 0.305 0.300 0.305 0.302 0.305 186,940 0.3028 1.60%
2005-09-09 0 4.675 4.650 4.675 4.675 4.700 162,000 758,600 4.6827 0.300 0.298 0.300 0.300 0.302 2,523,683 0.3006 -0.53%
2005-09-08 0 4.700 4.650 4.700 4.700 4.725 38,000 178,800 4.7053 0.302 0.298 0.302 0.302 0.303 591,975 0.3020 -1.57%
2005-09-07 0 4.775 4.700 4.775 4.725 4.800 79,901 381,037 4.7689 0.307 0.302 0.307 0.303 0.308 1,244,721 0.3061 0.00%
2005-09-06 0 4.775 4.725 4.800 4.775 4.825 78,650 375,839 4.7786 0.307 0.303 0.308 0.307 0.310 1,225,233 0.3067 0.53%
2005-09-05 0 4.750 4.750 4.800 4.750 4.800 246,000 1,174,450 4.7742 0.305 0.305 0.308 0.305 0.308 3,832,260 0.3065 0.53%
2005-09-02 0 4.725 4.725 4.750 4.725 4.750 114,000 539,400 4.7316 0.303 0.303 0.305 0.303 0.305 1,775,925 0.3037 0.00%
2005-09-01 0 4.725 4.700 4.725 4.725 4.750 50,800 239,740 4.7193 0.303 0.302 0.303 0.303 0.305 791,377 0.3029 0.53%
2005-08-31 0 4.700 4.625 4.700 - - 96 432 4.5000 0.302 0.297 0.302 - - 1,496 0.2889 -0.53%
2005-08-30 0 4.725 4.675 4.725 4.750 4.750 10,000 47,500 4.7500 0.303 0.300 0.303 0.305 0.305 155,783 0.3049 2.16%
2005-08-29 0 4.625 4.625 4.750 4.600 4.625 40,000 184,150 4.6038 0.297 0.297 0.305 0.295 0.297 623,132 0.2955 -1.07%
2005-08-26 0 4.675 4.650 4.800 4.550 4.675 54,000 250,850 4.6454 0.300 0.298 0.308 0.292 0.300 841,228 0.2982 -0.53%
2005-08-25 0 4.700 4.650 4.800 4.700 4.700 40,000 188,000 4.7000 0.302 0.298 0.308 0.302 0.302 623,132 0.3017 -0.53%
2005-08-24 0 4.725 4.650 4.750 4.725 4.750 52,000 246,500 4.7404 0.303 0.298 0.305 0.303 0.305 810,071 0.3043 -0.53%
2005-08-23 0 4.750 4.750 4.800 4.750 4.800 62,500 297,325 4.7572 0.305 0.305 0.308 0.305 0.308 973,643 0.3054 -3.06%
2005-08-22 0 4.900 4.850 4.900 4.700 4.900 364,060 1,757,726 4.8281 0.315 0.311 0.315 0.302 0.315 5,671,433 0.3099 7.10%
2005-08-19 0 4.575 4.550 4.575 4.525 4.575 38,000 173,300 4.5605 0.294 0.292 0.294 0.290 0.294 591,975 0.2927 -1.08%
2005-08-18 0 4.625 4.500 4.650 4.600 4.675 144,400 670,120 4.6407 0.297 0.289 0.298 0.295 0.300 2,249,505 0.2979 -1.07%
2005-08-17 0 4.675 4.675 4.700 4.675 4.700 90,200 422,365 4.6825 0.300 0.300 0.302 0.300 0.302 1,405,162 0.3006 -1.06%
2005-08-16 0 4.725 4.725 4.775 4.700 4.750 202,100 955,713 4.7289 0.303 0.303 0.307 0.302 0.305 3,148,373 0.3036 -1.05%
2005-08-15 0 4.775 4.750 4.775 4.750 4.800 75,000 358,000 4.7733 0.307 0.305 0.307 0.305 0.308 1,168,372 0.3064 -1.04%
2005-08-12 0 4.825 4.800 4.850 4.825 4.850 161,320 780,737 4.8397 0.310 0.308 0.311 0.310 0.311 2,513,090 0.3107 -1.03%
2005-08-11 0 4.875 4.850 4.900 4.875 4.900 240,242 1,174,118 4.8872 0.313 0.311 0.315 0.313 0.315 3,742,560 0.3137 -1.02%
2005-08-10 0 4.925 4.900 4.950 4.900 4.925 198,880 979,306 4.9241 0.316 0.315 0.318 0.315 0.316 3,098,211 0.3161 0.00%
2005-08-09 0 4.925 4.925 4.950 4.925 4.950 147,592 729,606 4.9434 0.316 0.316 0.318 0.316 0.318 2,299,231 0.3173 -0.51%
2005-08-08 0 4.950 4.925 5.000 4.950 4.950 25,551 126,245 4.9409 0.318 0.316 0.321 0.318 0.318 398,041 0.3172 0.00%
2005-08-05 0 4.950 4.950 5.000 4.925 5.150 218,700 1,089,870 4.9834 0.318 0.318 0.321 0.316 0.331 3,406,973 0.3199 1.02%
2005-08-04 0 4.900 4.900 4.950 4.850 4.925 259,900 1,271,995 4.8942 0.315 0.315 0.318 0.311 0.316 4,048,798 0.3142 0.51%
2005-08-03 0 4.875 4.875 4.950 4.875 4.900 217,000 1,060,400 4.8866 0.313 0.313 0.318 0.313 0.315 3,380,490 0.3137 -0.51%
2005-08-02 0 4.900 4.900 4.950 4.900 5.000 72,400 356,905 4.9296 0.315 0.315 0.318 0.315 0.321 1,127,868 0.3164 0.51%
2005-08-01 0 4.875 4.875 4.925 4.850 4.900 297,000 1,441,600 4.8539 0.313 0.313 0.316 0.311 0.315 4,626,753 0.3116 0.00%
2005-07-29 0 4.875 4.875 4.900 4.875 4.900 33,800 165,025 4.8824 0.313 0.313 0.315 0.313 0.315 526,546 0.3134 0.52%
2005-07-28 0 4.850 4.850 4.900 4.850 4.850 49,000 237,550 4.8480 0.311 0.311 0.315 0.311 0.311 763,336 0.3112 -0.51%
2005-07-27 0 4.875 4.875 4.900 4.875 4.900 12,353 60,244 4.8769 0.313 0.313 0.315 0.313 0.315 192,439 0.3131 0.00%
2005-07-26 0 4.875 4.875 4.900 4.875 4.875 110,000 536,250 4.8750 0.313 0.313 0.315 0.313 0.313 1,713,612 0.3129 0.52%
2005-07-25 0 4.850 4.850 4.875 4.850 4.925 30,800 149,855 4.8654 0.311 0.311 0.313 0.311 0.316 479,811 0.3123 -0.51%
2005-07-22 0 4.875 4.875 4.925 4.825 4.950 82,542 401,539 4.8647 0.313 0.313 0.316 0.310 0.318 1,285,863 0.3123 -1.02%
2005-07-21 0 4.925 4.925 4.950 4.925 4.975 169,400 837,420 4.9434 0.316 0.316 0.318 0.316 0.319 2,638,963 0.3173 -0.51%
2005-07-20 0 4.950 4.950 5.000 4.950 5.050 198,200 986,730 4.9785 0.318 0.318 0.321 0.318 0.324 3,087,618 0.3196 -1.00%
2005-07-19 0 5.000 4.975 5.000 4.875 5.050 309,550 1,542,583 4.9833 0.321 0.319 0.321 0.313 0.324 4,822,261 0.3199 2.56%
2005-07-18 0 4.875 4.850 4.900 4.800 4.875 166,796 811,586 4.8657 0.313 0.311 0.315 0.308 0.313 2,598,397 0.3123 1.56%
2005-07-15 0 4.800 4.800 4.900 4.725 4.850 45,400 218,025 4.8023 0.308 0.308 0.315 0.303 0.311 707,254 0.3083 1.59%
2005-07-14 0 4.725 4.725 4.775 4.700 4.775 69,200 327,220 4.7286 0.303 0.303 0.307 0.302 0.307 1,078,018 0.3035 0.53%
2005-07-13 0 4.700 4.700 4.750 4.700 4.700 16,000 75,200 4.7000 0.302 0.302 0.305 0.302 0.302 249,253 0.3017 0.00%
2005-07-12 0 4.700 4.675 4.750 4.700 4.700 10,000 47,000 4.7000 0.302 0.300 0.305 0.302 0.302 155,783 0.3017 0.00%
2005-07-11 0 4.700 4.650 4.775 4.675 4.700 40,600 190,360 4.6887 0.302 0.298 0.307 0.300 0.302 632,479 0.3010 0.00%
2005-07-08 0 4.700 4.700 4.800 4.700 4.725 25,372 119,361 4.7044 0.302 0.302 0.308 0.302 0.303 395,252 0.3020 -0.53%
2005-07-07 0 4.725 4.650 4.800 4.725 4.775 22,000 104,300 4.7409 0.303 0.298 0.308 0.303 0.307 342,722 0.3043 -1.56%
2005-07-06 0 4.800 4.775 4.800 4.750 4.800 56,000 267,750 4.7813 0.308 0.307 0.308 0.305 0.308 872,384 0.3069 1.59%
2005-07-05 0 4.725 4.725 4.800 4.700 4.700 31,000 145,650 4.6984 0.303 0.303 0.308 0.302 0.302 482,927 0.3016 -1.56%
2005-07-04 0 4.800 4.750 4.850 4.800 4.800 4,535 21,715 4.7883 0.308 0.305 0.311 0.308 0.308 70,648 0.3074 -3.03%
2005-06-30 0 4.950 4.800 4.950 4.950 4.950 4,000 19,800 4.9500 0.318 0.308 0.318 0.318 0.318 62,313 0.3177 2.06%
2005-06-29 0 4.850 4.825 4.950 4.850 4.950 24,000 116,975 4.8740 0.311 0.310 0.318 0.311 0.318 373,879 0.3129 -2.02%
2005-06-28 0 4.950 4.900 5.000 4.950 4.950 30,428 150,522 4.9468 0.318 0.315 0.321 0.318 0.318 474,016 0.3175 0.00%
2005-06-27 0 4.950 4.800 5.000 4.850 4.950 22,000 108,700 4.9409 0.318 0.308 0.321 0.311 0.318 342,722 0.3172 0.00%
2005-06-24 0 4.950 4.800 4.950 - - 0 0 - 0.318 0.308 0.318 - - 0 - 0.00%
2005-06-23 0 4.950 4.950 4.975 4.950 4.975 64,500 320,175 4.9640 0.318 0.318 0.319 0.318 0.319 1,004,800 0.3186 -0.50%
2005-06-22 0 4.975 4.975 5.000 4.950 5.100 250,649 1,253,948 5.0028 0.319 0.319 0.321 0.318 0.327 3,904,683 0.3211 -2.45%
2005-06-21 0 5.100 5.050 5.150 4.700 5.100 1,076,820 5,177,664 4.8083 0.327 0.324 0.331 0.302 0.327 16,775,017 0.3087 8.51%
2005-06-20 0 4.700 4.675 4.700 4.650 4.700 109,000 511,325 4.6911 0.302 0.300 0.302 0.298 0.302 1,698,034 0.3011 1.08%
2005-06-17 0 4.650 4.650 4.675 4.625 4.675 89,000 414,700 4.6596 0.298 0.298 0.300 0.297 0.300 1,386,468 0.2991 -0.53%
2005-06-16 0 4.675 4.650 4.675 4.650 4.675 37,000 172,700 4.6676 0.300 0.298 0.300 0.298 0.300 576,397 0.2996 0.54%
2005-06-15 0 4.650 4.650 4.700 4.650 4.700 48,000 224,200 4.6708 0.298 0.298 0.302 0.298 0.302 747,758 0.2998 -1.59%
2005-06-14 0 4.725 4.725 4.750 4.650 4.675 22,000 102,800 4.6727 0.303 0.303 0.305 0.298 0.300 342,722 0.3000 1.07%
2005-06-13 0 4.675 4.675 4.725 4.650 4.650 10,000 46,500 4.6500 0.300 0.300 0.303 0.298 0.298 155,783 0.2985 0.00%
2005-06-10 0 4.675 4.650 4.675 4.600 4.675 114,000 527,150 4.6241 0.300 0.298 0.300 0.295 0.300 1,775,925 0.2968 0.54%
2005-06-09 0 4.650 4.625 4.650 4.625 4.650 87,400 405,485 4.6394 0.298 0.297 0.298 0.297 0.298 1,361,543 0.2978 0.00%
2005-06-08 0 4.650 4.650 4.675 4.625 4.675 195,480 909,734 4.6538 0.298 0.298 0.300 0.297 0.300 3,045,245 0.2987 -1.06%
2005-06-07 0 4.700 4.675 4.700 4.700 4.700 52,200 245,065 4.6947 0.302 0.300 0.302 0.302 0.302 813,187 0.3014 0.00%
2005-06-06 0 4.700 4.700 4.750 4.700 4.700 114,715 539,089 4.6994 0.302 0.302 0.305 0.302 0.302 1,787,064 0.3017 -1.57%
2005-06-03 0 4.775 4.750 4.775 4.750 4.775 101,600 484,425 4.7680 0.307 0.305 0.307 0.305 0.307 1,582,755 0.3061 0.00%
2005-06-02 0 4.775 4.750 4.775 4.750 4.775 116,000 553,800 4.7741 0.307 0.305 0.307 0.305 0.307 1,807,082 0.3065 0.00%
2005-06-01 0 4.775 4.725 4.775 4.775 4.775 58,800 280,420 4.7690 0.307 0.303 0.307 0.307 0.307 916,004 0.3061 0.00%
2005-05-31 0 4.775 4.750 4.775 4.775 4.775 30,000 143,250 4.7750 0.307 0.305 0.307 0.307 0.307 467,349 0.3065 0.00%
2005-05-30 0 4.775 4.725 4.775 4.725 4.775 14,600 69,110 4.7336 0.307 0.303 0.307 0.303 0.307 227,443 0.3039 0.00%
2005-05-27 0 4.775 4.750 4.775 4.750 4.775 52,500 249,825 4.7586 0.307 0.305 0.307 0.305 0.307 817,860 0.3055 0.00%
2005-05-26 0 4.775 4.725 4.775 4.775 4.775 8,000 38,200 4.7750 0.307 0.303 0.307 0.307 0.307 124,626 0.3065 0.00%
2005-05-25 0 4.825 4.825 4.850 4.825 4.825 128,000 617,600 4.8250 0.307 0.307 0.308 0.307 0.307 2,014,901 0.3065 0.00%
2005-05-24 0 4.825 4.825 4.875 4.775 4.800 159,000 759,200 4.7748 0.307 0.307 0.310 0.303 0.305 2,502,885 0.3033 1.05%
2005-05-23 0 4.775 4.825 4.850 4.775 4.775 67,000 319,825 4.7735 0.303 0.307 0.308 0.303 0.303 1,054,675 0.3032 -0.52%
2005-05-20 0 4.800 4.775 4.800 4.750 4.800 80,180 382,842 4.7748 0.305 0.303 0.305 0.302 0.305 1,262,147 0.3033 0.52%
2005-05-19 0 4.775 4.775 4.800 4.750 4.800 183,000 873,825 4.7750 0.303 0.303 0.305 0.302 0.305 2,880,679 0.3033 0.53%
2005-05-18 0 4.750 4.750 4.775 4.750 4.775 136,000 648,000 4.7647 0.302 0.302 0.303 0.302 0.303 2,140,833 0.3027 -1.04%
2005-05-17 0 4.800 4.775 4.825 4.775 4.800 161,000 768,800 4.7752 0.305 0.303 0.307 0.303 0.305 2,534,368 0.3033 0.00%
2005-05-13 0 4.800 4.775 4.800 4.800 4.850 116,000 557,000 4.8017 0.305 0.303 0.305 0.305 0.308 1,826,004 0.3050 -1.03%
2005-05-12 0 4.850 4.850 4.875 4.850 4.850 132,000 640,200 4.8500 0.308 0.308 0.310 0.308 0.308 2,077,867 0.3081 -0.51%
2005-05-11 0 4.875 4.825 4.875 4.825 4.875 204,000 986,400 4.8353 0.310 0.307 0.310 0.307 0.310 3,211,249 0.3072 -1.02%
2005-05-10 0 4.925 4.925 4.950 4.925 4.925 8,000 39,400 4.9250 0.313 0.313 0.314 0.313 0.313 125,931 0.3129 -0.51%
2005-05-09 0 4.950 4.925 5.000 4.925 4.950 81,527 403,338 4.9473 0.314 0.313 0.318 0.313 0.314 1,283,350 0.3143 -1.98%
2005-05-06 0 5.050 4.950 5.050 4.975 5.050 118,358 589,336 4.9793 0.321 0.314 0.321 0.316 0.321 1,863,123 0.3163 1.51%
2005-05-05 0 4.975 5.000 5.050 4.950 5.000 138,000 685,650 4.9685 0.316 0.318 0.321 0.314 0.318 2,172,315 0.3156 -1.49%
2005-05-04 0 5.050 4.975 5.050 5.000 5.050 290,000 1,455,300 5.0183 0.321 0.316 0.321 0.318 0.321 4,565,011 0.3188 1.00%
2005-05-03 0 5.000 4.950 5.000 5.000 5.100 92,000 460,200 5.0022 0.318 0.314 0.318 0.318 0.324 1,448,210 0.3178 -0.99%
2005-04-29 0 5.050 5.050 5.100 5.000 5.050 425,191 2,130,575 5.0109 0.321 0.321 0.324 0.318 0.321 6,693,108 0.3183 1.00%
2005-04-28 0 5.000 5.000 5.100 5.000 5.100 62,000 313,000 5.0484 0.318 0.318 0.324 0.318 0.324 975,968 0.3207 -0.99%
2005-04-27 0 5.050 5.000 5.050 5.050 5.150 90,090 457,548 5.0788 0.321 0.318 0.321 0.321 0.327 1,418,144 0.3226 -0.98%
2005-04-26 0 5.100 5.050 5.200 5.100 5.100 29,000 147,750 5.0948 0.324 0.321 0.330 0.324 0.324 456,501 0.3237 0.00%
2005-04-25 0 5.100 5.100 5.150 5.100 5.150 18,000 92,200 5.1222 0.324 0.324 0.327 0.324 0.327 283,345 0.3254 -0.97%
2005-04-22 0 5.150 5.000 5.150 5.100 5.150 10,000 51,400 5.1400 0.327 0.318 0.327 0.324 0.327 157,414 0.3265 1.98%
2005-04-21 0 5.050 5.050 5.150 4.975 5.100 266,017 1,342,058 5.0450 0.321 0.321 0.327 0.316 0.324 4,187,484 0.3205 -1.94%
2005-04-20 0 5.150 5.100 5.150 5.150 5.300 84,000 437,800 5.2119 0.327 0.324 0.327 0.327 0.337 1,322,279 0.3311 -2.83%
2005-04-19 0 5.300 5.250 5.300 5.300 5.350 55,452 294,205 5.3056 0.337 0.334 0.337 0.337 0.340 872,893 0.3370 -0.93%
2005-04-18 0 5.350 5.250 5.350 5.300 5.350 302,000 1,603,600 5.3099 0.340 0.334 0.340 0.337 0.340 4,753,908 0.3373 -1.83%
2005-04-15 0 5.450 5.400 5.500 5.400 5.500 406,940 2,220,498 5.4566 0.346 0.343 0.349 0.343 0.349 6,405,812 0.3466 0.00%
2005-04-14 0 5.450 5.400 5.500 5.450 5.450 208,200 1,134,650 5.4498 0.346 0.343 0.349 0.346 0.346 3,277,363 0.3462 0.00%
2005-04-13 0 5.450 5.350 5.450 5.400 5.450 60,000 326,500 5.4417 0.346 0.340 0.346 0.343 0.346 944,485 0.3457 0.93%
2005-04-12 0 5.400 5.350 5.450 5.400 5.400 155,800 840,960 5.3977 0.343 0.340 0.346 0.343 0.343 2,452,513 0.3429 0.00%
2005-04-11 0 5.400 5.400 5.450 5.400 5.400 60,000 323,600 5.3933 0.343 0.343 0.346 0.343 0.343 944,485 0.3426 0.00%
2005-04-08 0 5.400 5.400 5.450 5.400 5.450 403,320 2,195,830 5.4444 0.343 0.343 0.346 0.343 0.346 6,348,828 0.3459 -0.92%
2005-04-07 0 5.450 5.400 5.450 5.350 5.450 409,684 2,220,067 5.4190 0.346 0.343 0.346 0.340 0.346 6,449,006 0.3442 1.87%
2005-04-06 0 5.350 5.300 5.400 5.300 5.450 378,000 2,026,100 5.3601 0.340 0.337 0.343 0.337 0.346 5,950,255 0.3405 0.00%
2005-04-04 0 5.350 5.300 5.350 5.300 5.350 31,000 164,850 5.3177 0.340 0.337 0.340 0.337 0.340 487,984 0.3378 0.94%
2005-04-01 0 5.300 5.300 5.350 5.250 5.300 148,000 783,800 5.2959 0.337 0.337 0.340 0.334 0.337 2,329,730 0.3364 1.92%
2005-03-31 0 5.200 5.200 5.250 5.200 5.200 27,000 140,250 5.1944 0.330 0.330 0.334 0.330 0.330 425,018 0.3300 1.96%
2005-03-30 0 5.100 5.050 5.150 5.050 5.100 15,000 75,750 5.0500 0.324 0.321 0.327 0.321 0.324 236,121 0.3208 0.00%
2005-03-29 0 5.100 5.100 5.150 5.100 5.150 73,000 372,650 5.1048 0.324 0.324 0.327 0.324 0.327 1,149,123 0.3243 -0.97%
2005-03-24 0 5.150 5.150 5.200 5.150 5.200 84,832 439,670 5.1828 0.327 0.327 0.330 0.327 0.330 1,335,376 0.3292 0.00%
2005-03-23 0 5.150 5.150 5.200 5.150 5.250 272,600 1,416,980 5.1980 0.327 0.327 0.330 0.327 0.334 4,291,110 0.3302 -2.83%
2005-03-22 0 5.300 5.300 5.350 5.250 5.300 79,064 416,873 5.2726 0.337 0.337 0.340 0.334 0.337 1,244,579 0.3350 -0.93%
2005-03-21 0 5.350 5.300 5.400 5.300 5.350 98,400 524,840 5.3337 0.340 0.337 0.343 0.337 0.340 1,548,955 0.3388 -0.93%
2005-03-18 0 5.400 5.350 5.450 5.350 5.450 63,484 343,989 5.4185 0.343 0.340 0.346 0.340 0.346 999,328 0.3442 -1.82%
2005-03-17 0 5.500 5.300 5.500 5.300 5.500 103,440 555,166 5.3670 0.349 0.337 0.349 0.337 0.349 1,628,292 0.3409 2.80%
2005-03-16 0 5.350 5.300 5.400 5.350 5.350 33,200 177,380 5.3428 0.340 0.337 0.343 0.340 0.340 522,615 0.3394 -1.83%
2005-03-15 0 5.450 5.400 5.450 5.350 5.450 150,000 802,900 5.3527 0.346 0.343 0.346 0.340 0.346 2,361,212 0.3400 0.00%
2005-03-14 0 5.450 5.400 5.500 5.350 5.450 56,577 307,100 5.4280 0.346 0.343 0.349 0.340 0.346 890,602 0.3448 0.00%
2005-03-11 0 5.450 5.400 5.500 5.400 5.450 91,700 499,410 5.4461 0.346 0.343 0.349 0.343 0.346 1,443,488 0.3460 0.93%
2005-03-10 0 5.400 5.400 5.500 5.350 5.500 150,000 815,100 5.4340 0.343 0.343 0.349 0.340 0.349 2,361,212 0.3452 -0.92%
2005-03-09 0 5.450 5.450 5.500 5.350 5.500 204,508 1,115,072 5.4525 0.346 0.346 0.349 0.340 0.349 3,219,246 0.3464 0.00%
2005-03-08 0 5.450 5.450 5.500 5.300 5.600 76,000 413,200 5.4368 0.346 0.346 0.349 0.337 0.356 1,196,348 0.3454 -2.68%
2005-03-07 0 5.600 5.550 5.600 5.300 5.600 394,000 2,160,100 5.4825 0.356 0.353 0.356 0.337 0.356 6,202,118 0.3483 4.67%
2005-03-04 0 5.350 5.300 5.350 5.300 5.400 302,000 1,609,200 5.3285 0.340 0.337 0.340 0.337 0.343 4,753,908 0.3385 -1.83%
2005-03-03 0 5.450 5.400 5.500 5.350 5.450 186,420 1,008,438 5.4095 0.346 0.343 0.349 0.340 0.346 2,934,515 0.3436 0.00%
2005-03-02 0 5.450 5.450 5.500 5.400 5.600 219,640 1,208,374 5.5016 0.346 0.346 0.349 0.343 0.356 3,457,445 0.3495 -2.68%
2005-03-01 0 5.600 5.600 5.650 5.450 5.650 365,740 2,023,442 5.5325 0.356 0.356 0.359 0.346 0.359 5,757,266 0.3515 -0.88%
2005-02-28 0 5.650 5.600 5.650 5.600 5.700 503,500 2,839,300 5.6391 0.359 0.356 0.359 0.356 0.362 7,925,803 0.3582 0.89%
2005-02-25 0 5.600 5.500 5.600 5.450 5.750 1,910,629 10,696,415 5.5984 0.356 0.349 0.356 0.346 0.365 30,076,006 0.3556 0.90%
2005-02-24 0 5.550 5.500 5.550 5.200 5.600 1,270,168 6,884,799 5.4204 0.353 0.349 0.353 0.330 0.356 19,994,243 0.3443 6.73%
2005-02-23 0 5.200 5.100 5.200 4.900 5.200 714,400 3,641,510 5.0973 0.330 0.324 0.330 0.311 0.330 11,245,668 0.3238 2.97%
2005-02-22 0 5.050 5.000 5.050 4.900 5.100 949,800 4,744,095 4.9948 0.321 0.318 0.321 0.311 0.324 14,951,197 0.3173 4.66%
2005-02-21 0 4.825 4.800 4.850 4.625 4.875 624,950 2,971,481 4.7547 0.307 0.305 0.308 0.294 0.310 9,837,598 0.3021 3.76%
2005-02-18 0 4.650 4.625 4.650 4.600 4.650 298,000 1,382,690 4.6399 0.295 0.294 0.295 0.292 0.295 4,690,942 0.2948 1.09%
2005-02-17 0 4.600 4.575 4.625 4.575 4.625 215,800 991,955 4.5966 0.292 0.291 0.294 0.291 0.294 3,396,998 0.2920 -0.54%
2005-02-16 0 4.625 4.600 4.650 4.600 4.650 662,802 3,054,394 4.6083 0.294 0.292 0.295 0.292 0.295 10,433,442 0.2928 0.54%
2005-02-15 0 4.600 4.575 4.625 4.575 4.625 324,335 1,490,659 4.5960 0.292 0.291 0.294 0.291 0.294 5,105,492 0.2920 0.00%
2005-02-14 0 4.600 4.600 4.625 4.500 4.625 415,100 1,884,315 4.5394 0.292 0.292 0.294 0.286 0.294 6,534,262 0.2884 3.37%
2005-02-08 0 4.450 4.425 4.475 4.425 4.475 143,400 637,670 4.4468 0.283 0.281 0.284 0.281 0.284 2,257,319 0.2825 0.56%
2005-02-07 0 4.425 4.425 4.500 4.400 4.450 542,157 2,401,017 4.4286 0.281 0.281 0.286 0.280 0.283 8,534,319 0.2813 0.57%
2005-02-04 0 4.400 4.375 4.425 4.350 4.400 167,790 736,558 4.3898 0.280 0.278 0.281 0.276 0.280 2,641,252 0.2789 1.15%
2005-02-03 0 4.350 4.325 4.350 4.350 4.400 133,000 582,150 4.3771 0.276 0.275 0.276 0.276 0.280 2,093,608 0.2781 -1.14%
2005-02-02 0 4.400 4.300 4.400 4.375 4.400 146,000 642,350 4.3997 0.280 0.273 0.280 0.278 0.280 2,298,247 0.2795 0.00%
2005-02-01 0 4.400 4.350 4.400 4.400 4.425 214,580 945,444 4.4060 0.280 0.276 0.280 0.280 0.281 3,377,793 0.2799 -0.56%
2005-01-31 0 4.425 4.400 4.425 4.400 4.425 100,000 440,500 4.4050 0.281 0.280 0.281 0.280 0.281 1,574,142 0.2798 0.00%
2005-01-28 0 4.425 4.350 4.450 4.425 4.425 69,000 305,150 4.4225 0.281 0.276 0.283 0.281 0.281 1,086,158 0.2809 0.57%
2005-01-27 0 4.400 4.400 4.450 4.400 4.400 30,000 132,000 4.4000 0.280 0.280 0.283 0.280 0.280 472,242 0.2795 0.00%
2005-01-26 0 4.400 4.375 4.450 4.350 4.425 43,660 191,793 4.3929 0.280 0.278 0.283 0.276 0.281 687,270 0.2791 0.00%
2005-01-25 0 4.400 4.350 4.400 4.325 4.400 56,773 245,466 4.3236 0.280 0.276 0.280 0.275 0.280 893,687 0.2747 0.00%
2005-01-24 0 4.400 4.350 4.425 4.325 4.425 162,000 710,850 4.3880 0.280 0.276 0.281 0.275 0.281 2,550,109 0.2788 -1.12%
2005-01-21 0 4.450 4.450 4.475 4.450 4.500 142,600 637,010 4.4671 0.283 0.283 0.284 0.283 0.286 2,244,726 0.2838 -1.11%
2005-01-20 0 4.500 4.425 4.500 4.425 4.500 416,400 1,853,815 4.4520 0.286 0.281 0.286 0.281 0.286 6,554,726 0.2828 0.00%
2005-01-19 0 4.500 4.475 4.500 4.400 4.500 227,668 1,016,981 4.4669 0.286 0.284 0.286 0.280 0.286 3,583,817 0.2838 0.56%
2005-01-18 0 4.475 4.400 4.500 4.400 4.475 200,800 892,880 4.4466 0.284 0.280 0.286 0.280 0.284 3,160,876 0.2825 1.70%
2005-01-17 0 4.400 4.400 4.425 4.350 4.450 490,000 2,165,350 4.4191 0.280 0.280 0.281 0.276 0.283 7,713,294 0.2807 0.00%
2005-01-14 0 4.400 4.375 4.400 4.225 4.400 766,800 3,309,055 4.3154 0.280 0.278 0.280 0.268 0.280 12,070,518 0.2741 4.14%
2005-01-13 0 4.225 4.200 4.250 4.150 4.225 352,667 1,478,489 4.1923 0.268 0.267 0.270 0.264 0.268 5,551,478 0.2663 1.20%
2005-01-12 0 4.175 4.150 4.175 4.100 4.175 155,031 640,824 4.1335 0.265 0.264 0.265 0.260 0.265 2,440,407 0.2626 0.00%
2005-01-11 0 4.175 4.150 4.200 4.150 4.225 345,300 1,448,868 4.1960 0.265 0.264 0.267 0.264 0.268 5,435,511 0.2666 0.00%
2005-01-10 0 4.175 4.175 4.200 4.150 4.225 196,730 821,307 4.1748 0.265 0.265 0.267 0.264 0.268 3,096,809 0.2652 0.00%
2005-01-07 0 4.175 4.175 4.200 4.100 4.300 466,580 1,948,132 4.1753 0.265 0.265 0.267 0.260 0.273 7,344,630 0.2652 0.00%
2005-01-06 0 4.175 4.175 4.200 4.125 4.200 365,600 1,523,908 4.1682 0.265 0.265 0.267 0.262 0.267 5,755,062 0.2648 1.83%
2005-01-05 0 4.100 4.075 4.100 4.075 4.150 289,928 1,194,814 4.1211 0.260 0.259 0.260 0.259 0.264 4,563,877 0.2618 -2.38%
2005-01-04 0 4.200 4.175 4.225 4.100 4.225 664,170 2,772,183 4.1739 0.267 0.265 0.268 0.260 0.268 10,454,976 0.2652 0.60%
2005-01-03 0 4.175 4.150 4.175 4.075 4.175 784,000 3,243,650 4.1373 0.265 0.264 0.265 0.259 0.265 12,341,270 0.2628 3.09%
2004-12-31 0 4.050 4.050 4.075 4.025 4.050 26,512 107,056 4.0380 0.257 0.257 0.259 0.256 0.257 417,336 0.2565 -0.61%
2004-12-30 0 4.075 4.050 4.075 4.025 4.100 293,283 1,189,293 4.0551 0.259 0.257 0.259 0.256 0.260 4,616,690 0.2576 0.62%
2004-12-29 0 4.050 4.025 4.050 4.025 4.100 153,420 623,509 4.0641 0.257 0.256 0.257 0.256 0.260 2,415,048 0.2582 -0.61%
2004-12-28 0 4.075 4.075 4.100 3.975 4.075 141,800 576,640 4.0666 0.259 0.259 0.260 0.253 0.259 2,232,133 0.2583 0.62%
2004-12-24 0 4.050 4.050 4.075 4.050 4.050 280,400 1,135,540 4.0497 0.257 0.257 0.259 0.257 0.257 4,413,893 0.2573 0.00%
2004-12-23 0 4.050 4.025 4.050 4.025 4.100 285,026 1,159,907 4.0695 0.257 0.256 0.257 0.256 0.260 4,486,713 0.2585 0.62%
2004-12-22 0 4.025 4.025 4.050 3.975 4.075 464,500 1,870,243 4.0264 0.256 0.256 0.257 0.253 0.259 7,311,888 0.2558 1.26%
2004-12-21 0 3.975 3.925 3.975 3.925 3.975 72,000 284,450 3.9507 0.253 0.249 0.253 0.249 0.253 1,133,382 0.2510 0.63%
2004-12-20 0 3.950 3.875 3.950 3.875 3.950 64,000 251,750 3.9336 0.251 0.246 0.251 0.246 0.251 1,007,451 0.2499 1.94%
2004-12-17 0 3.875 3.875 3.900 3.775 3.875 77,400 296,880 3.8357 0.246 0.246 0.248 0.240 0.246 1,218,386 0.2437 2.65%
2004-12-16 0 3.775 3.775 3.800 - - 2,933 10,779 3.6751 0.240 0.240 0.241 - - 46,170 0.2335 0.00%
2004-12-15 0 3.775 3.775 3.825 3.775 3.775 100,400 378,670 3.7716 0.240 0.240 0.243 0.240 0.240 1,580,438 0.2396 -1.31%
2004-12-14 0 3.825 3.825 3.850 3.750 3.825 80,200 303,975 3.7902 0.243 0.243 0.245 0.238 0.243 1,262,462 0.2408 0.00%
2004-12-13 0 3.825 3.800 3.850 3.800 3.825 16,000 61,100 3.8188 0.243 0.241 0.245 0.241 0.243 251,863 0.2426 0.00%
2004-12-10 0 3.825 3.825 3.875 3.825 3.850 59,000 226,900 3.8458 0.243 0.243 0.246 0.243 0.245 928,744 0.2443 -1.29%
2004-12-09 0 3.875 3.875 3.900 3.850 3.875 13,000 50,000 3.8462 0.246 0.246 0.248 0.245 0.246 204,638 0.2443 0.00%
2004-12-08 0 3.875 3.875 3.950 3.850 3.950 194,128 754,880 3.8886 0.246 0.246 0.251 0.245 0.251 3,055,850 0.2470 -0.64%
2004-12-07 0 3.900 3.900 3.950 3.900 3.900 44,400 172,920 3.8946 0.248 0.248 0.251 0.248 0.248 698,919 0.2474 0.00%
2004-12-06 0 3.900 3.925 3.975 3.850 3.975 162,000 639,900 3.9500 0.248 0.249 0.253 0.245 0.253 2,550,109 0.2509 0.00%
2004-12-03 0 3.900 3.900 3.925 3.850 3.925 52,000 201,600 3.8769 0.248 0.248 0.249 0.245 0.249 818,554 0.2463 -0.64%
2004-12-02 0 3.925 3.925 3.950 3.925 3.975 38,000 149,450 3.9329 0.249 0.249 0.251 0.249 0.253 598,174 0.2498 0.00%
2004-12-01 0 3.925 3.925 3.975 3.900 3.950 347,204 1,361,780 3.9221 0.249 0.249 0.253 0.248 0.251 5,465,483 0.2492 -1.88%
2004-11-30 0 4.000 3.950 4.000 3.975 4.000 348,000 1,386,900 3.9853 0.254 0.251 0.254 0.253 0.254 5,478,013 0.2532 0.00%
2004-11-29 0 4.000 4.000 4.025 3.975 4.000 213,719 853,869 3.9953 0.254 0.254 0.256 0.253 0.254 3,364,240 0.2538 0.00%
2004-11-26 0 4.000 3.975 4.000 3.975 4.025 138,200 553,680 4.0064 0.254 0.253 0.254 0.253 0.256 2,175,464 0.2545 0.63%
2004-11-25 0 3.975 3.975 4.000 3.950 4.125 1,052,651 4,232,831 4.0211 0.253 0.253 0.254 0.251 0.262 16,570,217 0.2554 -3.64%
2004-11-24 0 4.125 4.100 4.125 4.000 4.125 1,642,845 6,702,703 4.0799 0.262 0.260 0.262 0.254 0.262 25,860,707 0.2592 3.13%
2004-11-23 0 4.000 3.975 4.025 3.925 4.100 444,193 1,766,713 3.9774 0.254 0.253 0.256 0.249 0.260 6,992,227 0.2527 1.91%
2004-11-22 0 3.925 3.900 3.950 3.900 3.950 248,000 969,850 3.9107 0.249 0.248 0.251 0.248 0.251 3,903,871 0.2484 0.00%
2004-11-19 0 3.925 3.925 3.950 3.925 3.950 373,786 1,471,231 3.9360 0.249 0.249 0.251 0.249 0.251 5,883,921 0.2500 -1.26%
2004-11-18 0 3.975 3.925 3.975 3.925 4.000 159,400 631,110 3.9593 0.253 0.249 0.253 0.249 0.254 2,509,182 0.2515 1.27%
2004-11-17 0 3.925 3.925 3.950 3.925 3.950 43,400 171,005 3.9402 0.249 0.249 0.251 0.249 0.251 683,177 0.2503 0.00%
2004-11-16 0 3.925 3.925 3.975 3.900 3.975 398,100 1,569,635 3.9428 0.249 0.249 0.253 0.248 0.253 6,266,658 0.2505 -1.26%
2004-11-15 0 3.975 3.975 4.000 3.950 4.000 558,600 2,219,260 3.9729 0.253 0.253 0.254 0.251 0.254 8,793,155 0.2524 -0.63%
2004-11-12 0 4.000 4.000 4.025 3.975 4.050 221,200 887,840 4.0137 0.254 0.254 0.256 0.253 0.257 3,482,001 0.2550 -1.23%
2004-11-11 0 4.050 4.050 4.075 4.050 4.100 496,928 2,032,787 4.0907 0.257 0.257 0.259 0.257 0.260 7,822,350 0.2599 -1.82%
2004-11-10 0 4.125 4.100 4.150 4.100 4.200 1,065,200 4,422,425 4.1517 0.262 0.260 0.264 0.260 0.267 16,767,757 0.2637 0.00%
2004-11-09 0 4.125 4.075 4.125 3.850 4.125 929,972 3,767,986 4.0517 0.262 0.259 0.262 0.245 0.262 14,639,076 0.2574 6.45%
2004-11-08 0 3.875 3.850 3.900 3.650 3.900 316,984 1,217,407 3.8406 0.246 0.245 0.248 0.232 0.248 4,989,777 0.2440 0.65%
2004-11-05 0 3.850 3.850 3.875 3.800 4.100 1,940,008 7,663,347 3.9502 0.245 0.245 0.246 0.241 0.260 30,538,473 0.2509 2.67%
2004-11-04 0 3.750 3.725 3.775 3.550 3.800 895,060 3,292,368 3.6784 0.238 0.237 0.240 0.226 0.241 14,089,512 0.2337 6.38%
2004-11-03 0 3.525 3.525 3.550 3.500 3.550 308,700 1,086,730 3.5203 0.224 0.224 0.226 0.222 0.226 4,859,375 0.2236 0.00%
2004-11-02 0 3.525 3.500 3.575 3.500 3.550 138,036 485,996 3.5208 0.224 0.222 0.227 0.222 0.226 2,172,882 0.2237 0.71%
2004-11-01 0 3.500 3.500 3.525 3.500 3.575 46,680 164,862 3.5317 0.222 0.222 0.224 0.222 0.227 734,809 0.2244 0.00%
2004-10-29 0 3.500 3.500 3.550 3.500 3.500 46,000 160,825 3.4962 0.222 0.222 0.226 0.222 0.222 724,105 0.2221 -1.41%
2004-10-28 0 3.550 3.525 3.550 3.550 3.575 47,800 170,010 3.5567 0.226 0.224 0.226 0.226 0.227 752,440 0.2259 1.43%
2004-10-27 0 3.500 3.500 3.525 3.500 3.600 160,484 567,506 3.5362 0.222 0.222 0.224 0.222 0.229 2,526,245 0.2246 0.00%
2004-10-26 0 3.500 3.450 3.525 3.450 3.500 128,000 446,650 3.4895 0.222 0.219 0.224 0.219 0.222 2,014,901 0.2217 0.00%
2004-10-25 0 3.500 3.450 3.525 3.450 3.500 142,400 496,440 3.4862 0.222 0.219 0.224 0.219 0.222 2,241,578 0.2215 1.45%
2004-10-21 0 3.450 3.450 3.500 3.450 3.500 103,000 355,800 3.4544 0.219 0.219 0.222 0.219 0.222 1,621,366 0.2194 -1.43%
2004-10-20 0 3.500 3.450 3.500 3.450 3.500 276,298 961,638 3.4804 0.222 0.219 0.222 0.219 0.222 4,349,322 0.2211 0.00%
2004-10-19 0 3.500 3.425 3.525 3.500 3.500 201,564 704,756 3.4964 0.222 0.218 0.224 0.222 0.222 3,172,903 0.2221 0.00%
2004-10-18 0 3.500 3.400 3.525 3.400 3.500 120,618 418,759 3.4718 0.222 0.216 0.224 0.216 0.222 1,898,698 0.2206 5.26%
2004-10-15 0 3.325 3.325 3.400 3.300 3.400 9,000 30,200 3.3556 0.211 0.211 0.216 0.210 0.216 141,673 0.2132 -2.21%
2004-10-14 0 3.400 3.300 3.400 3.400 3.400 20,000 68,000 3.4000 0.216 0.210 0.216 0.216 0.216 314,828 0.2160 0.74%
2004-10-13 0 3.375 3.375 3.400 3.375 3.450 53,000 179,750 3.3915 0.214 0.214 0.216 0.214 0.219 834,295 0.2155 -0.74%
2004-10-12 0 3.400 3.350 3.500 3.275 3.400 73,000 242,225 3.3182 0.216 0.213 0.222 0.208 0.216 1,149,123 0.2108 3.03%
2004-10-11 0 3.300 3.300 3.400 3.300 3.300 160,000 528,000 3.3000 0.210 0.210 0.216 0.210 0.210 2,518,627 0.2096 -2.94%
2004-10-08 0 3.400 3.350 3.450 3.400 3.400 20,000 68,000 3.4000 0.216 0.213 0.219 0.216 0.216 314,828 0.2160 0.00%
2004-10-07 0 3.400 3.400 3.500 3.400 3.400 6,000 20,200 3.3667 0.216 0.216 0.222 0.216 0.216 94,448 0.2139 -2.16%
2004-10-06 0 3.475 3.475 3.500 3.450 3.525 90,400 315,850 3.4939 0.221 0.221 0.222 0.219 0.224 1,423,024 0.2220 1.46%
2004-10-05 0 3.425 3.425 3.450 3.425 3.425 11,000 37,050 3.3682 0.218 0.218 0.219 0.218 0.218 173,156 0.2140 -0.72%
2004-10-04 0 3.450 3.450 3.500 3.450 3.500 249,400 871,490 3.4943 0.219 0.219 0.222 0.219 0.222 3,925,909 0.2220 1.47%
2004-09-30 0 3.400 3.400 3.450 3.300 3.400 35,000 117,750 3.3643 0.216 0.216 0.219 0.210 0.216 550,950 0.2137 2.26%
2004-09-28 0 3.325 3.275 3.375 - - 0 0 - 0.211 0.208 0.214 - - 0 - 0.00%
2004-09-27 0 3.325 3.325 3.375 3.275 3.350 8,700 28,523 3.2785 0.211 0.211 0.214 0.208 0.213 136,950 0.2083 -0.75%
2004-09-24 0 3.350 3.300 3.400 3.300 3.350 115,400 384,380 3.3308 0.213 0.210 0.216 0.210 0.213 1,816,559 0.2116 0.00%
2004-09-23 0 3.350 3.350 3.400 3.300 3.300 10,000 33,000 3.3000 0.213 0.213 0.216 0.210 0.210 157,414 0.2096 -2.90%
2004-09-22 0 3.450 3.400 3.450 3.400 3.450 136,000 466,400 3.4294 0.219 0.216 0.219 0.216 0.219 2,140,833 0.2179 0.00%
2004-09-21 0 3.450 3.450 3.475 3.450 3.450 100,680 347,278 3.4493 0.219 0.219 0.221 0.219 0.219 1,584,846 0.2191 -1.43%
2004-09-20 0 3.500 3.450 3.500 3.450 3.500 82,800 288,680 3.4865 0.222 0.219 0.222 0.219 0.222 1,303,389 0.2215 1.45%
2004-09-17 0 3.450 3.400 3.500 3.400 3.600 124,624 438,940 3.5221 0.219 0.216 0.222 0.216 0.229 1,961,758 0.2237 0.00%
2004-09-16 0 3.450 3.400 3.500 3.450 3.500 53,600 186,990 3.4886 0.219 0.216 0.222 0.219 0.222 843,740 0.2216 -1.43%
2004-09-15 0 3.500 3.450 3.500 3.450 3.500 30,000 104,800 3.4933 0.222 0.219 0.222 0.219 0.222 472,242 0.2219 2.19%
2004-09-14 0 3.425 3.450 3.500 3.400 3.425 43,900 149,070 3.3957 0.218 0.219 0.222 0.216 0.218 691,048 0.2157 0.74%
2004-09-13 0 3.400 3.400 3.450 3.400 3.400 13,500 45,850 3.3963 0.216 0.216 0.219 0.216 0.216 212,509 0.2158 0.00%
2004-09-10 0 3.400 3.400 3.500 3.375 3.400 42,420 144,036 3.3955 0.216 0.216 0.222 0.214 0.216 667,751 0.2157 0.00%
2004-09-09 0 3.400 3.475 3.500 3.400 3.500 70,000 242,900 3.4700 0.216 0.221 0.222 0.216 0.222 1,101,899 0.2204 -2.86%
2004-09-08 0 3.500 3.450 3.500 3.450 3.525 214,200 747,555 3.4900 0.222 0.219 0.222 0.219 0.224 3,371,811 0.2217 1.45%
2004-09-07 0 3.450 3.450 3.500 3.400 3.450 70,000 239,900 3.4271 0.219 0.219 0.222 0.216 0.219 1,101,899 0.2177 1.47%
2004-09-06 0 3.400 3.400 3.450 3.400 3.450 33,000 112,700 3.4152 0.216 0.216 0.219 0.216 0.219 519,467 0.2170 0.00%
2004-09-03 0 3.400 3.375 3.400 3.325 3.450 258,940 878,305 3.3919 0.216 0.214 0.216 0.211 0.219 4,076,082 0.2155 1.49%
2004-09-02 0 3.350 3.350 3.400 3.300 3.400 170,700 572,928 3.3563 0.213 0.213 0.216 0.210 0.216 2,687,060 0.2132 0.00%
2004-09-01 0 3.350 3.300 3.375 3.275 3.350 177,353 591,828 3.3370 0.213 0.210 0.214 0.208 0.213 2,791,787 0.2120 1.52%
2004-08-31 0 3.300 3.250 3.325 3.250 3.325 80,707 265,827 3.2937 0.210 0.206 0.211 0.206 0.211 1,270,442 0.2092 -0.75%
2004-08-30 0 3.325 3.250 3.350 3.225 3.325 83,046 270,798 3.2608 0.211 0.206 0.213 0.205 0.211 1,307,262 0.2071 -0.75%
2004-08-27 0 3.350 3.225 3.350 3.200 3.350 366,000 1,201,900 3.2839 0.213 0.205 0.213 0.203 0.213 5,761,358 0.2086 3.88%
2004-08-26 0 3.225 3.250 3.275 3.075 3.250 225,400 719,765 3.1933 0.205 0.206 0.208 0.195 0.206 3,548,115 0.2029 2.38%
2004-08-25 0 3.150 3.075 3.175 3.000 3.150 74,295 230,428 3.1015 0.200 0.195 0.202 0.191 0.200 1,169,509 0.1970 5.00%
2004-08-24 0 3.000 2.975 3.100 2.975 3.000 68,000 203,800 2.9971 0.191 0.189 0.197 0.189 0.191 1,070,416 0.1904 0.84%
2004-08-23 0 2.975 2.950 3.000 2.975 2.975 58,800 174,750 2.9719 0.189 0.187 0.191 0.189 0.189 925,595 0.1888 0.00%
2004-08-20 0 2.975 2.925 3.000 - - 1,702 4,766 2.8002 0.189 0.186 0.191 - - 26,792 0.1779 0.00%
2004-08-19 0 2.975 2.925 2.975 2.925 2.975 121,208 355,132 2.9299 0.189 0.186 0.189 0.186 0.189 1,907,986 0.1861 2.59%
2004-08-18 0 2.900 2.900 2.925 2.900 2.900 51,000 147,800 2.8980 0.184 0.184 0.186 0.184 0.184 802,812 0.1841 -0.85%
2004-08-17 0 2.925 2.900 2.950 2.925 2.925 40,000 117,000 2.9250 0.186 0.184 0.187 0.186 0.186 629,657 0.1858 1.74%
2004-08-16 0 2.875 2.875 2.975 2.875 2.875 31,400 90,135 2.8705 0.183 0.183 0.189 0.183 0.183 494,280 0.1824 -0.86%
2004-08-13 0 2.900 2.900 2.975 2.900 2.900 10,000 29,000 2.9000 0.184 0.184 0.189 0.184 0.184 157,414 0.1842 0.87%
2004-08-12 0 2.875 2.875 2.950 2.875 2.900 79,362 229,230 2.8884 0.183 0.183 0.187 0.183 0.184 1,249,270 0.1835 0.88%
2004-08-11 0 2.850 2.850 2.900 2.850 2.875 10,952 31,032 2.8335 0.181 0.181 0.184 0.181 0.183 172,400 0.1800 -0.87%
2004-08-10 0 2.875 2.850 2.925 - - 2,432 6,688 2.7500 0.183 0.181 0.186 - - 38,283 0.1747 0.00%
2004-08-09 0 2.875 2.875 3.000 2.875 2.875 17,500 50,125 2.8643 0.183 0.183 0.191 0.183 0.183 275,475 0.1820 -1.71%
2004-08-06 0 2.925 2.925 3.000 - - 0 0 - 0.186 0.186 0.191 - - 0 - 0.00%
2004-08-05 0 2.925 2.900 3.000 - - 0 0 - 0.186 0.184 0.191 - - 0 - 0.00%
2004-08-04 0 2.925 2.925 3.000 2.900 2.900 5,000 14,425 2.8850 0.186 0.186 0.191 0.184 0.184 78,707 0.1833 0.86%
2004-08-03 0 2.900 2.900 3.000 2.900 2.900 4,000 11,600 2.9000 0.184 0.184 0.191 0.184 0.184 62,966 0.1842 0.00%
2004-08-02 0 2.900 2.900 3.000 2.900 2.900 7,484 21,555 2.8801 0.184 0.184 0.191 0.184 0.184 117,809 0.1830 -0.85%
2004-07-30 0 2.925 2.900 3.000 2.925 2.925 23,000 67,175 2.9207 0.186 0.184 0.191 0.186 0.186 362,053 0.1855 -0.85%
2004-07-29 0 2.950 2.900 2.950 2.950 2.950 28,000 82,600 2.9500 0.187 0.184 0.187 0.187 0.187 440,760 0.1874 0.00%
2004-07-28 0 2.950 2.950 3.000 2.900 2.950 143,000 419,850 2.9360 0.187 0.187 0.191 0.184 0.187 2,251,023 0.1865 -1.67%
2004-07-27 0 3.000 2.925 3.000 2.925 3.000 38,040 112,613 2.9604 0.191 0.186 0.191 0.186 0.191 598,803 0.1881 2.56%
2004-07-26 0 2.925 2.925 2.975 2.900 2.950 58,000 170,800 2.9448 0.186 0.186 0.189 0.184 0.187 913,002 0.1871 0.00%
2004-07-23 0 2.925 2.925 2.975 2.925 2.950 55,400 161,770 2.9200 0.186 0.186 0.189 0.186 0.187 872,074 0.1855 0.86%
2004-07-22 0 2.900 2.875 2.975 2.900 2.900 54,000 156,600 2.9000 0.184 0.183 0.189 0.184 0.184 850,036 0.1842 -0.85%
2004-07-21 0 2.925 2.925 2.950 2.900 2.925 156,000 452,900 2.9032 0.186 0.186 0.187 0.184 0.186 2,455,661 0.1844 1.74%
2004-07-20 0 2.875 2.850 3.000 2.850 2.900 218,400 628,050 2.8757 0.183 0.181 0.191 0.181 0.184 3,437,925 0.1827 0.88%
2004-07-19 0 2.850 2.850 2.900 2.800 2.900 108,200 307,940 2.8460 0.181 0.181 0.184 0.178 0.184 1,703,221 0.1808 -1.72%
2004-07-16 0 2.900 2.850 3.000 - - 0 0 - 0.184 0.181 0.191 - - 0 - 0.00%
2004-07-15 0 2.900 2.900 3.000 2.850 2.950 20,247 58,495 2.8891 0.184 0.184 0.191 0.181 0.187 318,716 0.1835 0.00%
2004-07-14 0 2.900 2.900 3.000 2.900 2.900 3,000 8,600 2.8667 0.184 0.184 0.191 0.184 0.184 47,224 0.1821 0.00%
2004-07-13 0 2.900 2.800 2.925 2.900 2.900 58,000 168,200 2.9000 0.184 0.178 0.186 0.184 0.184 913,002 0.1842 -1.69%
2004-07-12 0 2.950 2.900 3.000 2.950 2.950 72,200 212,770 2.9470 0.187 0.184 0.191 0.187 0.187 1,136,530 0.1872 -0.84%
2004-07-09 0 2.975 2.950 3.000 - - 0 0 - 0.189 0.187 0.191 - - 0 - 0.00%
2004-07-08 0 2.975 2.950 3.000 2.950 2.975 22,425 66,622 2.9709 0.189 0.187 0.191 0.187 0.189 353,001 0.1887 0.85%
2004-07-07 0 2.950 2.950 3.000 2.950 2.950 108,868 321,074 2.9492 0.187 0.187 0.191 0.187 0.187 1,713,736 0.1874 -1.67%
2004-07-06 0 3.000 2.975 3.000 3.000 3.025 21,400 64,340 3.0065 0.191 0.189 0.191 0.191 0.192 336,866 0.1910 0.84%
2004-07-05 0 2.975 2.900 3.000 2.900 2.975 32,185 94,900 2.9486 0.189 0.184 0.191 0.184 0.189 506,637 0.1873 2.59%
2004-07-02 0 2.900 2.900 2.950 2.900 2.900 4,800 13,640 2.8417 0.184 0.184 0.187 0.184 0.184 75,559 0.1805 0.00%
2004-06-30 0 2.900 2.900 2.950 2.900 2.900 20,000 58,000 2.9000 0.184 0.184 0.187 0.184 0.184 314,828 0.1842 0.00%
2004-06-29 0 2.900 2.900 2.950 2.900 2.900 14,000 40,600 2.9000 0.184 0.184 0.187 0.184 0.184 220,380 0.1842 0.00%
2004-06-28 0 2.900 2.900 2.950 2.900 2.900 36,000 104,400 2.9000 0.184 0.184 0.187 0.184 0.184 566,691 0.1842 0.00%
2004-06-25 0 2.900 2.900 2.975 2.900 2.900 18,200 52,360 2.8769 0.184 0.184 0.189 0.184 0.184 286,494 0.1828 0.00%
2004-06-24 0 2.900 2.900 2.975 2.850 2.900 40,000 115,700 2.8925 0.184 0.184 0.189 0.181 0.184 629,657 0.1838 0.00%
2004-06-23 0 2.900 2.850 2.900 2.900 2.900 8,056 23,346 2.8980 0.184 0.181 0.184 0.184 0.184 126,813 0.1841 3.57%
2004-06-21 0 2.800 2.800 2.900 2.800 2.800 10,000 28,000 2.8000 0.178 0.178 0.184 0.178 0.178 157,414 0.1779 0.00%
2004-06-18 0 2.800 2.800 2.975 2.750 2.750 20,000 55,000 2.7500 0.178 0.178 0.189 0.175 0.175 314,828 0.1747 0.00%
2004-06-17 0 2.800 2.800 2.850 2.800 2.850 16,000 44,900 2.8063 0.178 0.178 0.181 0.178 0.181 251,863 0.1783 -2.61%
2004-06-16 0 2.875 2.825 3.000 - - 0 0 - 0.183 0.179 0.191 - - 0 - 0.00%
2004-06-15 0 2.875 2.800 3.000 2.875 2.875 6,000 17,250 2.8750 0.183 0.178 0.191 0.183 0.183 94,448 0.1826 -0.86%
2004-06-14 0 2.900 2.850 2.975 2.900 2.900 10,000 29,000 2.9000 0.184 0.181 0.189 0.184 0.184 157,414 0.1842 -1.69%
2004-06-11 0 2.950 2.900 2.975 - - 1,800 5,040 2.8000 0.187 0.184 0.189 - - 28,335 0.1779 0.00%
2004-06-10 0 2.950 2.875 3.000 - - 0 0 - 0.187 0.183 0.191 - - 0 - 0.00%
2004-06-09 0 2.950 2.925 3.000 2.950 2.950 43,400 127,435 2.9363 0.187 0.186 0.191 0.187 0.187 683,177 0.1865 -0.84%
2004-06-08 0 2.975 2.975 3.000 2.975 2.975 24,000 71,400 2.9750 0.189 0.189 0.191 0.189 0.189 377,794 0.1890 1.71%
2004-06-07 0 2.925 2.925 3.000 - - 0 0 - 0.186 0.186 0.191 - - 0 - 0.00%
2004-06-04 0 2.925 2.900 3.000 2.900 3.000 39,000 114,800 2.9436 0.186 0.184 0.191 0.184 0.191 613,915 0.1870 -2.50%
2004-06-03 0 3.000 2.875 3.075 3.000 3.050 150,000 453,750 3.0250 0.191 0.183 0.195 0.191 0.194 2,361,212 0.1922 -2.44%
2004-06-02 0 3.075 3.025 3.075 3.075 3.075 50,193 154,310 3.0743 0.195 0.192 0.195 0.195 0.195 790,109 0.1953 -0.81%
2004-06-01 0 3.100 3.050 3.100 3.100 3.100 51,000 158,000 3.0980 0.197 0.194 0.197 0.197 0.197 802,812 0.1968 -2.36%
2004-05-31 0 3.175 3.125 3.175 3.100 3.175 63,500 196,950 3.1016 0.202 0.199 0.202 0.197 0.202 999,580 0.1970 1.60%
2004-05-28 0 3.125 3.000 3.125 3.175 3.200 35,000 111,300 3.1800 0.199 0.191 0.199 0.202 0.203 550,950 0.2020 0.00%
2004-05-27 0 3.125 2.900 3.200 3.000 3.125 138,400 425,620 3.0753 0.199 0.184 0.203 0.191 0.199 2,178,612 0.1954 7.76%
2004-05-25 0 2.900 2.750 2.900 2.900 2.900 4,000 11,600 2.9000 0.184 0.175 0.184 0.184 0.184 62,966 0.1842 3.57%
2004-05-24 0 2.800 2.800 2.850 2.800 2.800 14,600 40,820 2.7959 0.178 0.178 0.181 0.178 0.178 229,825 0.1776 0.90%
2004-05-21 0 2.775 2.775 2.875 - - 3,928 10,213 2.6001 0.176 0.176 0.183 - - 61,832 0.1652 2.78%
2004-05-20 0 2.700 2.700 2.850 2.700 2.700 16,000 43,200 2.7000 0.172 0.172 0.181 0.172 0.172 251,863 0.1715 -3.57%
2004-05-19 0 2.800 2.800 2.850 2.750 2.800 41,000 114,150 2.7841 0.178 0.178 0.181 0.175 0.178 645,398 0.1769 3.70%
2004-05-18 0 2.700 2.625 2.800 - - 200,000 530,000 2.6500 0.172 0.167 0.178 - - 3,148,283 0.1683 0.00%
2004-05-17 0 2.700 2.600 2.800 2.700 2.800 54,000 146,950 2.7213 0.172 0.165 0.178 0.172 0.178 850,036 0.1729 -3.57%
2004-05-14 0 2.800 2.700 2.900 2.800 2.800 37,600 105,120 2.7957 0.178 0.172 0.184 0.178 0.178 591,877 0.1776 -1.75%
2004-05-13 0 2.850 2.850 2.950 2.825 2.875 153,000 435,200 2.8444 0.181 0.181 0.187 0.179 0.183 2,408,437 0.1807 -3.39%
2004-05-12 0 2.950 2.875 3.000 - - 0 0 - 0.187 0.183 0.191 - - 0 - 0.00%
2004-05-11 0 2.950 2.950 3.000 2.900 3.000 65,000 189,600 2.9169 0.187 0.187 0.191 0.184 0.191 1,023,192 0.1853 -1.67%
2004-05-10 0 3.000 2.950 3.075 3.000 3.050 80,000 241,000 3.0125 0.191 0.187 0.195 0.191 0.194 1,259,313 0.1914 -2.44%
2004-05-07 0 3.075 3.075 3.200 3.075 3.075 12,000 36,900 3.0750 0.195 0.195 0.203 0.195 0.195 188,897 0.1953 -0.81%
2004-05-06 0 3.100 3.100 3.175 3.100 3.125 50,000 155,750 3.1150 0.197 0.197 0.202 0.197 0.199 787,071 0.1979 0.81%
2004-05-05 0 3.075 3.075 3.150 3.075 3.075 2,000 6,150 3.0750 0.195 0.195 0.200 0.195 0.195 31,483 0.1953 -3.91%
2004-05-04 0 3.200 3.100 3.200 3.150 3.250 27,000 86,750 3.2130 0.203 0.197 0.203 0.200 0.206 425,018 0.2041 3.23%
2004-05-03 0 3.100 3.100 3.225 3.100 3.100 62,300 192,990 3.0978 0.197 0.197 0.205 0.197 0.197 980,690 0.1968 -3.13%
2004-04-30 0 3.200 3.125 3.300 3.125 3.300 8,280 26,340 3.1812 0.203 0.199 0.210 0.199 0.210 130,339 0.2021 -3.03%
2004-04-29 0 3.300 3.125 3.300 - - 0 0 - 0.210 0.199 0.210 - - 0 - 0.00%
2004-04-28 0 3.300 3.150 3.400 - - 0 0 - 0.210 0.200 0.216 - - 0 - 0.00%
2004-04-27 0 3.300 3.125 3.375 3.250 3.300 72,000 235,550 3.2715 0.210 0.199 0.214 0.206 0.210 1,133,382 0.2078 4.76%
2004-04-26 0 3.150 3.150 3.200 3.125 3.125 2,000 6,250 3.1250 0.200 0.200 0.203 0.199 0.199 31,483 0.1985 -1.56%
2004-04-23 0 3.200 3.175 3.200 3.125 3.200 52,241 166,991 3.1966 0.203 0.202 0.203 0.199 0.203 822,347 0.2031 2.40%
2004-04-22 0 3.125 3.125 3.250 3.100 3.200 94,000 297,650 3.1665 0.199 0.199 0.206 0.197 0.203 1,479,693 0.2012 -3.10%
2004-04-21 0 3.225 3.225 3.250 3.225 3.300 72,000 235,000 3.2639 0.205 0.205 0.206 0.205 0.210 1,133,382 0.2073 -4.44%
2004-04-20 0 3.375 3.300 3.375 3.300 3.375 108,000 359,550 3.3292 0.214 0.210 0.214 0.210 0.214 1,700,073 0.2115 0.00%
2004-04-19 0 3.375 3.375 3.425 3.350 3.375 35,000 117,350 3.3529 0.214 0.214 0.218 0.213 0.214 550,950 0.2130 -1.46%
2004-04-16 0 3.425 3.400 3.425 3.425 3.450 69,600 239,630 3.4430 0.218 0.216 0.218 0.218 0.219 1,095,603 0.2187 0.74%
2004-04-15 0 3.400 3.400 3.450 3.400 3.500 65,800 224,650 3.4141 0.216 0.216 0.219 0.216 0.222 1,035,785 0.2169 -2.86%
2004-04-14 0 3.500 3.400 3.500 3.475 3.500 115,373 400,884 3.4747 0.222 0.216 0.222 0.221 0.222 1,816,134 0.2207 0.00%
2004-04-13 0 3.500 3.450 3.525 3.450 3.500 21,800 75,740 3.4743 0.222 0.219 0.224 0.219 0.222 343,163 0.2207 1.45%
2004-04-08 0 3.450 3.425 3.550 3.400 3.450 23,000 78,800 3.4261 0.219 0.218 0.226 0.216 0.219 362,053 0.2176 -1.43%
2004-04-07 0 3.500 3.400 3.525 - - 300 1,005 3.3500 0.222 0.216 0.224 - - 4,722 0.2128 0.00%
2004-04-06 0 3.500 3.425 3.550 3.500 3.525 32,400 113,610 3.5065 0.222 0.218 0.226 0.222 0.224 510,022 0.2228 2.94%
2004-04-02 0 3.400 3.400 3.500 3.375 3.375 2,000 6,750 3.3750 0.216 0.216 0.222 0.214 0.214 31,483 0.2144 0.00%
2004-04-01 0 3.400 3.400 3.475 3.400 3.400 18,400 62,320 3.3870 0.216 0.216 0.221 0.216 0.216 289,642 0.2152 -1.45%
2004-03-31 0 3.450 3.450 3.525 3.375 3.450 245,000 844,650 3.4476 0.219 0.219 0.224 0.214 0.219 3,856,647 0.2190 0.00%
2004-03-30 0 3.450 3.375 3.475 3.375 3.450 42,000 142,000 3.3810 0.219 0.214 0.221 0.214 0.219 661,139 0.2148 1.47%
2004-03-29 0 3.400 3.375 3.425 3.375 3.425 210,000 716,650 3.4126 0.216 0.214 0.218 0.214 0.218 3,305,697 0.2168 -2.16%
2004-03-26 0 3.475 3.450 3.500 3.475 3.475 47,400 164,540 3.4713 0.221 0.219 0.222 0.221 0.221 746,143 0.2205 0.72%
2004-03-25 0 3.450 3.450 3.475 3.425 3.450 14,200 48,615 3.4236 0.219 0.219 0.221 0.218 0.219 223,528 0.2175 0.00%
2004-03-24 0 3.450 3.425 3.500 3.450 3.450 18,600 64,110 3.4468 0.219 0.218 0.222 0.219 0.219 292,790 0.2190 0.00%
2004-03-23 0 3.450 3.425 3.475 3.425 3.475 62,000 214,300 3.4565 0.219 0.218 0.221 0.218 0.221 975,968 0.2196 0.00%
2004-03-22 0 3.450 3.425 3.550 3.425 3.450 27,100 92,930 3.4292 0.219 0.218 0.226 0.218 0.219 426,592 0.2178 -0.72%
2004-03-19 0 3.475 3.475 3.550 3.450 3.500 45,500 158,000 3.4725 0.221 0.221 0.226 0.219 0.222 716,234 0.2206 -2.80%
2004-03-18 0 3.575 3.475 3.575 3.475 3.575 81,000 282,700 3.4901 0.227 0.221 0.227 0.221 0.227 1,275,055 0.2217 1.42%
2004-03-17 0 3.525 3.500 3.550 3.450 3.525 102,000 355,750 3.4877 0.224 0.222 0.226 0.219 0.224 1,605,624 0.2216 2.17%
2004-03-16 0 3.450 3.450 3.475 3.425 3.425 20,000 68,500 3.4250 0.219 0.219 0.221 0.218 0.218 314,828 0.2176 -2.13%
2004-03-15 0 3.525 3.450 3.525 3.450 3.525 65,196 226,272 3.4706 0.224 0.219 0.224 0.219 0.224 1,026,277 0.2205 2.17%
2004-03-12 0 3.450 3.450 3.475 3.450 3.475 176,000 607,700 3.4528 0.219 0.219 0.221 0.219 0.221 2,770,489 0.2193 -0.72%
2004-03-11 0 3.475 3.475 3.550 3.475 3.500 106,000 368,650 3.4778 0.221 0.221 0.226 0.221 0.222 1,668,590 0.2209 -2.11%
2004-03-10 0 3.550 3.500 3.600 3.500 3.600 155,800 556,200 3.5700 0.226 0.222 0.229 0.222 0.229 2,452,513 0.2268 -2.74%
2004-03-09 0 3.650 3.650 3.750 3.650 3.650 27,000 98,550 3.6500 0.232 0.232 0.238 0.232 0.232 425,018 0.2319 -1.35%
2004-03-08 0 3.700 3.700 3.725 3.675 3.700 52,000 192,150 3.6952 0.235 0.235 0.237 0.233 0.235 818,554 0.2347 0.68%
2004-03-05 0 3.675 3.625 3.675 3.650 3.675 102,936 377,191 3.6643 0.233 0.230 0.233 0.232 0.233 1,620,358 0.2328 0.68%
2004-03-04 0 3.650 3.650 3.675 3.650 3.675 66,082 241,596 3.6560 0.232 0.232 0.233 0.232 0.233 1,040,224 0.2323 -0.68%
2004-03-03 0 3.675 3.675 3.700 3.650 3.750 132,700 492,870 3.7142 0.233 0.233 0.235 0.232 0.238 2,088,886 0.2359 -2.00%
2004-03-02 0 3.750 3.700 3.750 3.750 3.775 150,683 565,793 3.7549 0.238 0.235 0.238 0.238 0.240 2,371,964 0.2385 -0.66%
2004-03-01 0 3.775 3.750 3.800 3.750 3.800 235,759 893,239 3.7888 0.240 0.238 0.241 0.238 0.241 3,711,181 0.2407 -1.31%
2004-02-27 0 3.825 3.825 3.850 3.800 3.800 106,479 403,922 3.7934 0.243 0.243 0.245 0.241 0.241 1,676,130 0.2410 1.32%
2004-02-26 0 3.775 3.750 3.800 3.750 3.800 96,933 366,405 3.7800 0.240 0.238 0.241 0.238 0.241 1,525,863 0.2401 -0.66%
2004-02-25 0 3.800 3.800 3.825 3.800 3.850 219,500 840,888 3.8309 0.241 0.241 0.243 0.241 0.245 3,455,241 0.2434 -1.30%
2004-02-24 0 3.850 3.825 3.850 3.825 3.850 30,000 115,350 3.8450 0.245 0.243 0.245 0.243 0.245 472,242 0.2443 -0.65%
2004-02-23 0 3.875 3.875 3.900 3.825 3.875 55,600 214,050 3.8498 0.246 0.246 0.248 0.243 0.246 875,223 0.2446 0.00%
2004-02-20 0 3.875 3.875 3.900 3.825 3.875 130,500 504,663 3.8671 0.246 0.246 0.248 0.243 0.246 2,054,255 0.2457 0.65%
2004-02-19 0 3.850 3.825 3.875 3.825 3.875 46,328 177,914 3.8403 0.245 0.243 0.246 0.243 0.246 729,268 0.2440 0.00%
2004-02-18 0 3.850 3.850 3.875 3.825 3.850 171,800 658,625 3.8337 0.245 0.245 0.246 0.243 0.245 2,704,375 0.2435 0.00%
2004-02-17 0 3.850 3.825 3.850 3.850 3.875 157,744 606,896 3.8473 0.245 0.243 0.245 0.245 0.246 2,483,114 0.2444 0.00%
2004-02-16 0 3.850 3.850 3.900 3.825 3.900 208,024 803,368 3.8619 0.245 0.245 0.248 0.243 0.248 3,274,592 0.2453 -1.28%
2004-02-13 0 3.900 3.850 3.900 3.850 3.925 633,300 2,454,483 3.8757 0.248 0.245 0.248 0.245 0.249 9,969,039 0.2462 1.30%
2004-02-12 0 3.850 3.825 3.850 3.700 3.850 825,000 3,117,450 3.7787 0.245 0.243 0.245 0.235 0.245 12,986,668 0.2401 4.76%
2004-02-11 0 3.675 3.650 3.700 3.650 3.725 264,826 976,482 3.6873 0.233 0.232 0.235 0.232 0.237 4,168,736 0.2342 0.68%
2004-02-10 0 3.650 3.600 3.650 3.650 3.700 324,400 1,193,420 3.6789 0.232 0.229 0.232 0.232 0.235 5,106,515 0.2337 -1.35%
2004-02-09 0 3.700 3.700 3.725 3.600 3.725 406,502 1,496,547 3.6815 0.235 0.235 0.237 0.229 0.237 6,398,917 0.2339 2.07%
2004-02-06 0 3.625 3.550 3.650 3.550 3.625 193,000 694,970 3.6009 0.230 0.226 0.232 0.226 0.230 3,038,093 0.2288 2.11%
2004-02-05 0 3.550 3.575 3.600 3.525 3.600 441,300 1,579,035 3.5781 0.226 0.227 0.229 0.224 0.229 6,946,687 0.2273 -0.70%
2004-02-04 0 3.575 3.575 3.600 3.525 3.600 311,734 1,112,604 3.5691 0.227 0.227 0.229 0.224 0.229 4,907,135 0.2267 0.70%
2004-02-03 0 3.550 3.525 3.550 3.425 3.550 313,200 1,099,105 3.5093 0.226 0.224 0.226 0.218 0.226 4,930,212 0.2229 3.65%
2004-02-02 0 3.425 3.425 3.450 3.425 3.450 195,200 671,710 3.4411 0.218 0.218 0.219 0.218 0.219 3,072,724 0.2186 -2.84%
2004-01-30 0 3.525 3.525 3.550 3.500 3.600 76,080 267,922 3.5216 0.224 0.224 0.226 0.222 0.229 1,197,607 0.2237 0.71%
2004-01-29 0 3.500 3.475 3.550 3.375 3.500 275,410 953,933 3.4637 0.222 0.221 0.226 0.214 0.222 4,335,343 0.2200 1.45%
2004-01-28 0 3.450 3.450 3.475 3.450 3.650 465,800 1,657,860 3.5592 0.219 0.219 0.221 0.219 0.232 7,332,352 0.2261 -5.48%
2004-01-27 0 3.650 3.625 3.650 3.650 3.725 123,000 452,050 3.6752 0.232 0.230 0.232 0.232 0.237 1,936,194 0.2335 -1.35%
2004-01-26 0 3.700 3.675 3.725 3.600 3.700 585,929 2,143,154 3.6577 0.235 0.233 0.237 0.229 0.235 9,223,352 0.2324 1.37%
2004-01-21 0 3.650 3.650 3.675 3.625 3.675 93,645 341,260 3.6442 0.232 0.232 0.233 0.230 0.233 1,474,105 0.2315 0.00%
2004-01-20 0 3.650 3.625 3.675 3.525 3.650 249,518 902,315 3.6162 0.232 0.230 0.233 0.224 0.232 3,927,767 0.2297 4.29%
2004-01-19 0 3.500 3.450 3.525 3.450 3.500 60,000 208,700 3.4783 0.222 0.219 0.224 0.219 0.222 944,485 0.2210 1.45%
2004-01-16 0 3.450 3.425 3.450 3.450 3.475 163,000 562,250 3.4494 0.219 0.218 0.219 0.219 0.221 2,565,851 0.2191 -1.43%
2004-01-15 0 3.500 3.500 3.600 3.450 3.525 143,000 496,950 3.4752 0.222 0.222 0.229 0.219 0.224 2,251,023 0.2208 1.45%
2004-01-14 0 3.450 3.425 3.475 3.425 3.450 80,084 274,929 3.4330 0.219 0.218 0.221 0.218 0.219 1,260,636 0.2181 -0.72%
2004-01-13 0 3.475 3.450 3.500 3.300 3.650 353,800 1,236,205 3.4941 0.221 0.219 0.222 0.210 0.232 5,569,313 0.2220 -1.42%
2004-01-12 0 3.525 3.500 3.525 3.375 3.600 469,500 1,640,338 3.4938 0.224 0.222 0.224 0.214 0.229 7,390,595 0.2219 3.68%
2004-01-09 0 3.400 3.400 3.425 3.375 3.500 502,791 1,729,794 3.4404 0.216 0.216 0.218 0.214 0.222 7,914,642 0.2186 0.00%
2004-01-08 0 3.400 3.400 3.425 3.200 3.425 643,904 2,149,692 3.3385 0.216 0.216 0.218 0.203 0.218 10,135,961 0.2121 6.25%
2004-01-07 0 3.200 3.175 3.225 3.075 3.225 341,821 1,080,567 3.1612 0.203 0.202 0.205 0.195 0.205 5,380,747 0.2008 4.07%
2004-01-06 0 3.075 3.100 3.125 3.050 3.150 496,320 1,533,369 3.0895 0.195 0.197 0.199 0.194 0.200 7,812,780 0.1963 -0.81%
2004-01-05 0 3.100 3.100 3.125 2.925 3.150 230,200 698,350 3.0337 0.197 0.197 0.199 0.186 0.200 3,623,674 0.1927 4.20%
2004-01-02 0 2.975 2.950 2.975 2.925 2.975 150,640 443,999 2.9474 0.189 0.187 0.189 0.186 0.189 2,371,287 0.1872 2.59%
2003-12-31 0 2.900 2.900 2.925 2.900 2.900 64,000 184,775 2.8871 0.184 0.184 0.186 0.184 0.184 1,007,451 0.1834 0.87%
2003-12-30 0 2.875 2.875 2.900 2.875 2.925 119,425 346,218 2.8990 0.183 0.183 0.184 0.183 0.186 1,879,919 0.1842 -0.86%
2003-12-29 0 2.900 2.925 2.950 2.900 2.950 82,859 241,145 2.9103 0.184 0.186 0.187 0.184 0.187 1,304,318 0.1849 -0.85%
2003-12-24 0 2.925 2.925 2.950 2.925 2.925 13,000 37,925 2.9173 0.186 0.186 0.187 0.186 0.186 204,638 0.1853 0.00%
2003-12-23 0 2.925 2.925 2.950 2.900 2.925 101,532 295,878 2.9141 0.186 0.186 0.187 0.184 0.186 1,598,257 0.1851 -0.85%
2003-12-22 0 2.950 2.925 2.975 2.925 2.950 222,604 655,391 2.9442 0.187 0.186 0.189 0.186 0.187 3,504,102 0.1870 -1.67%
2003-12-19 0 3.000 2.975 3.075 2.925 3.100 428,120 1,317,797 3.0781 0.191 0.189 0.195 0.186 0.197 6,739,215 0.1955 1.69%
2003-12-18 0 2.950 2.925 3.000 2.925 2.950 260,800 764,600 2.9317 0.187 0.186 0.191 0.186 0.187 4,105,361 0.1862 0.85%
2003-12-17 0 2.925 2.900 2.950 2.925 2.950 145,500 426,488 2.9312 0.186 0.184 0.187 0.186 0.187 2,290,376 0.1862 -0.85%
2003-12-16 0 2.950 2.925 2.950 2.950 2.950 159,600 470,345 2.9470 0.187 0.186 0.187 0.187 0.187 2,512,330 0.1872 0.00%
2003-12-15 0 2.950 2.950 3.000 2.950 3.000 67,600 199,960 2.9580 0.187 0.187 0.191 0.187 0.191 1,064,120 0.1879 -0.84%
2003-12-12 0 2.975 2.950 3.000 2.950 2.975 26,884 79,269 2.9486 0.189 0.187 0.191 0.187 0.189 423,192 0.1873 0.85%
2003-12-11 0 2.950 2.950 3.000 2.925 3.000 28,200 82,940 2.9411 0.187 0.187 0.191 0.186 0.191 443,908 0.1868 0.85%
2003-12-10 0 2.925 2.925 2.950 2.925 2.925 33,209 96,985 2.9204 0.186 0.186 0.187 0.186 0.186 522,757 0.1855 -0.85%
2003-12-09 0 2.950 2.925 3.000 2.925 2.950 74,367 218,111 2.9329 0.187 0.186 0.191 0.186 0.187 1,170,642 0.1863 0.00%
2003-12-08 0 2.950 2.925 2.975 2.925 3.050 167,284 496,227 2.9664 0.187 0.186 0.189 0.186 0.194 2,633,287 0.1884 -1.67%
2003-12-05 0 3.000 2.975 3.000 2.950 3.025 304,100 912,455 3.0005 0.191 0.189 0.191 0.187 0.192 4,786,965 0.1906 3.45%
2003-12-04 0 2.900 2.900 2.925 2.875 2.925 75,042 217,686 2.9009 0.184 0.184 0.186 0.183 0.186 1,181,267 0.1843 -0.85%
2003-12-03 0 2.925 2.875 2.950 2.875 2.925 75,000 217,140 2.8952 0.186 0.183 0.187 0.183 0.186 1,180,606 0.1839 2.63%
2003-12-02 0 2.850 2.850 2.900 2.775 2.850 26,400 74,475 2.8210 0.181 0.181 0.184 0.176 0.181 415,573 0.1792 1.79%
2003-12-01 0 2.800 2.775 2.800 2.750 2.800 133,025 366,894 2.7581 0.178 0.176 0.178 0.175 0.178 2,094,002 0.1752 1.82%
2003-11-28 0 2.750 2.750 2.775 2.725 2.775 131,880 365,035 2.7679 0.175 0.175 0.176 0.173 0.176 2,075,978 0.1758 0.92%
2003-11-27 0 2.725 2.725 2.750 2.700 2.750 167,400 455,675 2.7221 0.173 0.173 0.175 0.172 0.175 2,635,113 0.1729 -0.91%
2003-11-26 0 2.750 2.750 2.800 2.725 2.825 77,755 214,242 2.7553 0.175 0.175 0.178 0.173 0.179 1,223,974 0.1750 0.00%
2003-11-25 0 2.750 2.750 2.800 2.750 2.775 90,800 249,865 2.7518 0.175 0.175 0.178 0.175 0.176 1,429,321 0.1748 -0.00%
2003-11-24 0 0.275 0.275 0.280 0.275 0.285 733,626 204,070 0.2782 0.175 0.175 0.178 0.175 0.181 1,154,831 0.1767 -1.79%
2003-11-21 0 0.280 0.275 0.285 0.270 0.280 2,183,652 608,163 0.2785 0.178 0.175 0.181 0.172 0.178 3,437,377 0.1769 0.00%
2003-11-20 0 0.280 0.280 0.285 0.280 0.285 274,000 77,570 0.2831 0.178 0.178 0.181 0.178 0.181 431,315 0.1798 0.00%
2003-11-19 0 0.280 0.280 0.285 0.280 0.285 915,616 256,632 0.2803 0.178 0.178 0.181 0.178 0.181 1,441,309 0.1781 -3.45%
2003-11-18 0 0.290 0.285 0.290 0.280 0.290 1,164,000 327,770 0.2816 0.184 0.181 0.184 0.178 0.184 1,832,301 0.1789 1.75%
2003-11-17 0 0.285 0.280 0.285 0.280 0.290 1,818,400 514,072 0.2827 0.181 0.178 0.181 0.178 0.184 2,862,419 0.1796 -2.40%
2003-11-14 0 0.300 0.295 0.305 0.295 0.305 4,765,309 1,437,952 0.3018 0.185 0.182 0.189 0.182 0.189 7,706,786 0.1866 0.00%
2003-11-13 0 0.300 0.290 0.300 0.285 0.300 2,681,840 791,822 0.2953 0.185 0.179 0.185 0.176 0.185 4,337,256 0.1826 3.45%
2003-11-12 0 0.290 0.290 0.295 0.285 0.290 1,909,065 548,123 0.2871 0.179 0.179 0.182 0.176 0.179 3,087,471 0.1775 1.75%
2003-11-11 0 0.285 0.285 0.290 0.285 0.290 3,743,080 1,070,382 0.2860 0.176 0.176 0.179 0.176 0.179 6,053,566 0.1768 -1.72%
2003-11-10 0 0.290 0.290 0.295 0.285 0.290 3,641,752 1,043,933 0.2867 0.179 0.179 0.182 0.176 0.179 5,889,692 0.1772 1.75%
2003-11-07 0 0.285 0.280 0.285 0.280 0.285 651,329 182,886 0.2808 0.176 0.173 0.176 0.173 0.176 1,053,374 0.1736 1.79%
2003-11-06 0 0.280 0.280 0.285 0.280 0.290 1,411,000 400,590 0.2839 0.173 0.173 0.176 0.173 0.179 2,281,966 0.1755 -3.45%
2003-11-05 0 0.290 0.285 0.290 0.285 0.290 382,000 110,500 0.2893 0.179 0.176 0.179 0.176 0.179 617,797 0.1789 0.00%
2003-11-04 0 0.290 0.290 0.295 0.285 0.295 1,710,600 494,967 0.2894 0.179 0.179 0.182 0.176 0.182 2,766,500 0.1789 1.75%
2003-11-03 0 0.285 0.285 0.290 0.280 0.290 2,557,000 723,950 0.2831 0.176 0.176 0.179 0.173 0.179 4,135,356 0.1751 -1.72%
2003-10-31 0 0.290 0.285 0.295 0.280 0.290 918,000 264,590 0.2882 0.179 0.176 0.182 0.173 0.179 1,484,653 0.1782 -1.69%
2003-10-30 0 0.295 0.290 0.300 0.275 0.295 4,438,000 1,255,460 0.2829 0.182 0.179 0.185 0.170 0.182 7,177,439 0.1749 3.51%
2003-10-29 0 0.285 0.285 0.290 0.285 0.300 3,520,087 1,018,673 0.2894 0.176 0.176 0.179 0.176 0.185 5,692,927 0.1789 -5.00%
2003-10-28 0 0.300 0.295 0.305 0.295 0.305 3,655,744 1,086,133 0.2971 0.185 0.182 0.189 0.182 0.189 5,912,321 0.1837 1.69%
2003-10-27 0 0.295 0.290 0.295 0.290 0.295 647,361 187,757 0.2900 0.182 0.179 0.182 0.179 0.182 1,046,957 0.1793 3.51%
2003-10-24 0 0.285 0.285 0.290 0.280 0.290 2,752,000 786,890 0.2859 0.176 0.176 0.179 0.173 0.179 4,450,724 0.1768 0.00%
2003-10-23 0 0.285 0.285 0.290 0.285 0.300 6,692,000 1,966,790 0.2939 0.176 0.176 0.179 0.176 0.185 10,822,763 0.1817 -6.56%
2003-10-22 0 0.305 0.305 0.310 0.305 0.305 1,914,033 583,779 0.3050 0.189 0.189 0.192 0.189 0.189 3,095,506 0.1886 0.00%
2003-10-21 0 0.305 0.300 0.310 0.300 0.310 4,109,705 1,253,557 0.3050 0.189 0.185 0.192 0.185 0.192 6,646,498 0.1886 0.00%
2003-10-20 0 0.305 0.300 0.305 0.300 0.310 5,893,790 1,809,191 0.3070 0.189 0.185 0.189 0.185 0.192 9,531,843 0.1898 -1.61%
2003-10-17 0 0.310 0.305 0.310 0.305 0.310 5,594,768 1,718,646 0.3072 0.192 0.189 0.192 0.189 0.192 9,048,244 0.1899 -1.59%
2003-10-16 0 0.315 0.315 0.320 0.310 0.325 6,621,840 2,095,364 0.3164 0.195 0.195 0.198 0.192 0.201 10,709,295 0.1957 -3.08%
2003-10-15 0 0.325 0.320 0.325 0.305 0.325 6,165,498 1,928,709 0.3128 0.201 0.198 0.201 0.189 0.201 9,971,267 0.1934 4.84%
2003-10-14 0 0.310 0.310 0.320 0.310 0.340 7,146,000 2,290,220 0.3205 0.192 0.192 0.198 0.192 0.210 11,557,003 0.1982 -7.46%
2003-10-13 0 0.335 0.335 0.340 0.330 0.345 4,278,000 1,443,700 0.3375 0.207 0.207 0.210 0.204 0.213 6,918,676 0.2087 0.00%
2003-10-10 0 0.335 0.330 0.335 0.325 0.335 6,360,000 2,092,090 0.3289 0.207 0.204 0.207 0.201 0.207 10,285,829 0.2034 0.00%
2003-10-09 0 0.335 0.330 0.335 0.320 0.340 10,229,200 3,444,502 0.3367 0.207 0.204 0.207 0.198 0.210 16,543,366 0.2082 3.08%
2003-10-08 0 0.325 0.325 0.330 0.325 0.340 6,767,204 2,253,282 0.3330 0.201 0.201 0.204 0.201 0.210 10,944,388 0.2059 -5.80%
2003-10-07 0 0.345 0.340 0.345 0.330 0.345 5,154,000 1,749,180 0.3394 0.213 0.210 0.213 0.204 0.213 8,335,403 0.2098 0.00%
2003-10-06 0 0.345 0.340 0.345 0.335 0.370 31,003,810 11,118,264 0.3586 0.213 0.210 0.213 0.207 0.229 50,141,494 0.2217 1.47%
2003-10-03 0 0.340 0.335 0.340 0.320 0.350 26,976,205 9,123,756 0.3382 0.210 0.207 0.210 0.198 0.216 43,627,774 0.2091 7.94%
2003-10-02 0 0.315 0.310 0.315 0.300 0.315 2,816,000 869,640 0.3088 0.195 0.192 0.195 0.185 0.195 4,554,229 0.1910 5.00%
2003-09-30 0 0.300 0.300 0.305 0.300 0.305 617,000 185,220 0.3002 0.185 0.185 0.189 0.185 0.189 997,855 0.1856 0.00%
2003-09-29 0 0.300 0.300 0.305 0.295 0.305 2,154,000 642,550 0.2983 0.185 0.185 0.189 0.182 0.189 3,483,597 0.1845 -1.64%
2003-09-26 0 0.305 0.305 0.310 0.300 0.310 1,100,071 337,150 0.3065 0.189 0.189 0.192 0.185 0.192 1,779,110 0.1895 -1.61%
2003-09-25 0 0.310 0.305 0.315 0.305 0.320 4,942,000 1,526,890 0.3090 0.192 0.189 0.195 0.189 0.198 7,992,542 0.1910 -1.59%
2003-09-24 0 0.315 0.315 0.320 0.300 0.330 7,913,115 2,496,643 0.3155 0.195 0.195 0.198 0.185 0.204 12,797,634 0.1951 6.78%
2003-09-23 0 0.295 0.295 0.300 0.295 0.295 340,000 100,300 0.2950 0.182 0.182 0.185 0.182 0.182 549,871 0.1824 -1.67%
2003-09-22 0 0.300 0.295 0.305 0.295 0.305 2,026,484 607,833 0.2999 0.185 0.182 0.189 0.182 0.189 3,277,369 0.1855 1.69%
2003-09-19 0 0.295 0.295 0.305 0.295 0.315 2,338,000 712,700 0.3048 0.182 0.182 0.189 0.182 0.195 3,781,174 0.1885 -7.81%
2003-09-18 0 0.320 0.310 0.320 0.315 0.330 4,798,000 1,531,360 0.3192 0.198 0.192 0.198 0.195 0.204 7,759,656 0.1973 0.00%
2003-09-17 0 0.320 0.315 0.320 0.315 0.325 6,130,000 1,943,550 0.3171 0.198 0.195 0.198 0.195 0.201 9,913,858 0.1960 3.23%
2003-09-16 0 0.310 0.310 0.315 0.300 0.310 2,238,000 689,540 0.3081 0.192 0.192 0.195 0.185 0.192 3,619,448 0.1905 0.00%
2003-09-15 0 0.310 0.305 0.310 0.295 0.310 2,202,000 671,180 0.3048 0.192 0.189 0.192 0.182 0.192 3,561,226 0.1885 5.08%
2003-09-11 0 0.295 0.295 0.300 0.285 0.300 2,578,000 754,710 0.2928 0.182 0.182 0.185 0.176 0.185 4,169,319 0.1810 1.72%
2003-09-10 0 0.290 0.275 0.290 0.275 0.290 3,445,000 980,945 0.2847 0.179 0.170 0.179 0.170 0.179 5,571,491 0.1761 -1.69%
2003-09-09 0 0.295 0.290 0.295 0.295 0.315 4,664,840 1,436,655 0.3080 0.182 0.179 0.182 0.182 0.195 7,544,300 0.1904 -6.35%
2003-09-08 0 0.315 0.315 0.320 0.310 0.315 2,609,840 819,598 0.3140 0.195 0.195 0.198 0.192 0.195 4,220,813 0.1942 0.00%
2003-09-05 0 0.315 0.310 0.320 0.310 0.320 3,334,000 1,052,360 0.3156 0.195 0.192 0.198 0.192 0.198 5,391,974 0.1952 0.00%
2003-09-04 0 0.315 0.315 0.320 0.315 0.345 5,461,000 1,786,980 0.3272 0.195 0.195 0.198 0.195 0.213 8,831,905 0.2023 -5.97%
2003-09-03 0 0.335 0.330 0.335 0.310 0.340 11,492,000 3,784,650 0.3293 0.207 0.204 0.207 0.192 0.210 18,585,653 0.2036 8.06%
2003-09-02 0 0.310 0.305 0.310 0.305 0.320 1,730,080 537,114 0.3105 0.192 0.189 0.192 0.189 0.198 2,798,004 0.1920 -3.12%
2003-09-01 0 0.320 0.315 0.325 0.310 0.330 2,553,870 811,001 0.3176 0.198 0.195 0.201 0.192 0.204 4,130,294 0.1964 1.59%
2003-08-29 0 0.315 0.310 0.315 0.300 0.315 2,094,000 640,800 0.3060 0.195 0.192 0.195 0.185 0.195 3,386,561 0.1892 5.00%
2003-08-28 0 0.300 0.300 0.305 0.300 0.305 1,676,000 506,340 0.3021 0.185 0.185 0.189 0.185 0.189 2,710,542 0.1868 -1.64%
2003-08-27 0 0.305 0.305 0.310 0.295 0.330 5,194,000 1,592,370 0.3066 0.189 0.189 0.192 0.182 0.204 8,400,094 0.1896 -6.15%
2003-08-26 0 0.325 0.320 0.325 0.305 0.325 4,804,936 1,499,992 0.3122 0.201 0.198 0.201 0.189 0.201 7,770,873 0.1930 1.56%
2003-08-25 0 0.320 0.305 0.320 0.305 0.350 11,249,000 3,682,710 0.3274 0.198 0.189 0.198 0.189 0.216 18,192,657 0.2024 -8.57%
2003-08-22 0 0.350 0.350 0.355 0.310 0.370 41,507,629 14,207,607 0.3423 0.216 0.216 0.220 0.192 0.229 67,128,993 0.2116 16.67%
2003-08-21 0 0.300 0.295 0.300 0.280 0.305 12,150,200 3,586,856 0.2952 0.185 0.182 0.185 0.173 0.189 19,650,139 0.1825 7.14%
2003-08-20 0 0.280 0.280 0.285 0.275 0.280 1,540,000 429,150 0.2787 0.173 0.173 0.176 0.170 0.173 2,490,594 0.1723 1.82%
2003-08-19 0 0.275 0.270 0.275 0.270 0.300 3,002,080 849,804 0.2831 0.170 0.167 0.170 0.167 0.185 4,855,170 0.1750 0.00%
2003-08-18 0 0.275 0.275 0.280 0.270 0.280 1,503,000 411,230 0.2736 0.170 0.170 0.173 0.167 0.173 2,430,755 0.1692 0.00%
2003-08-15 0 0.275 0.270 0.280 0.270 0.280 1,512,000 411,710 0.2723 0.170 0.167 0.173 0.167 0.173 2,445,310 0.1684 0.00%
2003-08-14 0 0.275 0.270 0.275 0.270 0.285 3,232,004 900,756 0.2787 0.170 0.167 0.170 0.167 0.176 5,227,019 0.1723 -1.79%
2003-08-13 0 0.280 0.275 0.280 0.260 0.280 9,562,000 2,616,830 0.2737 0.173 0.170 0.173 0.161 0.173 15,464,324 0.1692 7.69%
2003-08-12 0 0.260 0.250 0.260 0.250 0.275 4,505,453 1,176,769 0.2612 0.161 0.155 0.161 0.155 0.170 7,286,529 0.1615 -1.89%
2003-08-11 0 0.265 0.260 0.265 0.236 0.280 4,066,000 1,068,650 0.2628 0.164 0.161 0.164 0.146 0.173 6,575,815 0.1625 12.29%
2003-08-08 0 0.236 0.236 0.244 - - 0 0 - 0.146 0.146 0.151 - - 0 - 0.00%
2003-08-07 0 0.236 0.231 0.244 - - 0 0 - 0.146 0.143 0.151 - - 0 - 0.00%
2003-08-06 0 0.236 0.236 0.249 0.229 0.249 166,000 39,204 0.2362 0.146 0.146 0.154 0.142 0.154 268,467 0.1460 -1.67%
2003-08-05 0 0.240 0.240 0.249 0.240 0.255 546,000 134,810 0.2469 0.148 0.148 0.154 0.148 0.158 883,029 0.1527 -5.88%
2003-08-04 0 0.255 0.245 0.255 0.240 0.265 2,940,000 732,170 0.2490 0.158 0.151 0.158 0.148 0.164 4,754,770 0.1540 6.25%
2003-08-01 0 0.240 0.240 0.242 0.224 0.243 1,691,455 403,689 0.2387 0.148 0.148 0.150 0.139 0.150 2,735,537 0.1476 3.00%
2003-07-31 0 0.233 0.227 0.234 0.224 0.234 555,080 126,411 0.2277 0.144 0.140 0.145 0.139 0.145 897,714 0.1408 2.19%
2003-07-30 0 0.228 0.225 0.234 0.224 0.228 461,080 104,472 0.2266 0.141 0.139 0.145 0.139 0.141 745,690 0.1401 1.79%
2003-07-29 0 0.224 0.224 0.227 0.224 0.224 144,000 32,256 0.2240 0.139 0.139 0.140 0.139 0.139 232,887 0.1385 -0.88%
2003-07-28 0 0.226 0.226 0.228 0.223 0.223 505,000 112,602 0.2230 0.140 0.140 0.141 0.138 0.138 816,721 0.1379 0.89%
2003-07-25 0 0.224 0.224 0.226 0.223 0.224 215,000 48,080 0.2236 0.139 0.139 0.140 0.138 0.139 347,713 0.1383 -0.44%
2003-07-24 0 0.225 0.225 0.232 0.224 0.230 458,000 104,732 0.2287 0.139 0.139 0.143 0.139 0.142 740,709 0.1414 0.45%
2003-07-23 0 0.224 0.224 0.228 0.224 0.228 970,000 220,100 0.2269 0.139 0.139 0.141 0.139 0.141 1,568,751 0.1403 0.00%
2003-07-22 0 0.224 0.224 0.226 0.221 0.224 382,000 85,172 0.2230 0.139 0.139 0.140 0.137 0.139 617,797 0.1379 0.45%
2003-07-21 0 0.223 0.222 0.227 0.222 0.228 437,567 98,015 0.2240 0.138 0.137 0.140 0.137 0.141 707,663 0.1385 -0.45%
2003-07-18 0 0.224 0.224 0.228 0.222 0.224 200,000 44,560 0.2228 0.139 0.139 0.141 0.137 0.139 323,454 0.1378 -0.44%
2003-07-17 0 0.225 0.223 0.228 0.223 0.225 274,000 61,302 0.2237 0.139 0.138 0.141 0.138 0.139 443,132 0.1383 -1.32%
2003-07-16 0 0.228 0.226 0.234 0.228 0.228 619,094 141,145 0.2280 0.141 0.140 0.145 0.141 0.141 1,001,241 0.1410 1.33%
2003-07-15 0 0.225 0.223 0.227 0.225 0.230 252,000 57,010 0.2262 0.139 0.138 0.140 0.139 0.142 407,552 0.1399 -2.17%
2003-07-14 0 0.230 0.226 0.230 0.224 0.230 694,000 156,536 0.2256 0.142 0.140 0.142 0.139 0.142 1,122,385 0.1395 1.32%
2003-07-11 0 0.227 0.227 0.228 0.223 0.228 314,000 70,416 0.2243 0.140 0.140 0.141 0.138 0.141 507,822 0.1387 1.34%
2003-07-10 0 0.224 0.224 0.230 0.222 0.225 672,000 149,884 0.2230 0.139 0.139 0.142 0.137 0.139 1,086,805 0.1379 0.00%
2003-07-09 0 0.224 0.223 0.228 0.223 0.230 790,968 176,752 0.2235 0.139 0.138 0.141 0.138 0.142 1,279,208 0.1382 0.45%
2003-07-08 0 0.223 0.223 0.229 0.223 0.225 652,000 145,748 0.2235 0.138 0.138 0.142 0.138 0.139 1,054,459 0.1382 -0.45%
2003-07-07 0 0.224 0.224 0.228 0.223 0.228 170,000 38,330 0.2255 0.139 0.139 0.141 0.138 0.141 274,936 0.1394 -2.61%
2003-07-04 0 0.230 0.223 0.230 - - 0 0 - 0.142 0.138 0.142 - - 0 - 0.00%
2003-07-03 0 0.230 0.223 0.234 0.222 0.230 268,000 60,570 0.2260 0.142 0.138 0.145 0.137 0.142 433,428 0.1397 3.14%
2003-07-02 0 0.223 0.223 0.225 0.222 0.223 90,000 20,020 0.2224 0.138 0.138 0.139 0.137 0.138 145,554 0.1375 0.45%
2003-06-30 0 0.222 0.222 0.230 0.222 0.226 430,022 97,095 0.2258 0.137 0.137 0.142 0.137 0.140 695,461 0.1396 -1.33%
2003-06-27 0 0.225 0.225 0.230 0.223 0.223 2,500,000 556,000 0.2224 0.139 0.139 0.142 0.138 0.138 4,043,172 0.1375 0.00%
2003-06-26 0 0.225 0.222 0.230 0.222 0.225 80,000 17,940 0.2243 0.139 0.137 0.142 0.137 0.139 129,382 0.1387 0.90%
2003-06-25 0 0.223 0.223 0.233 0.223 0.223 752,000 167,696 0.2230 0.138 0.138 0.144 0.138 0.138 1,216,186 0.1379 -1.33%
2003-06-24 0 0.226 0.227 0.232 0.223 0.226 294,000 66,006 0.2245 0.140 0.140 0.143 0.138 0.140 475,477 0.1388 0.00%
2003-06-23 0 0.226 0.219 0.226 0.226 0.226 301,600 68,152 0.2260 0.140 0.135 0.140 0.140 0.140 487,768 0.1397 -1.74%
2003-06-20 0 0.230 0.230 0.234 0.226 0.230 302,000 68,852 0.2280 0.142 0.142 0.145 0.140 0.142 488,415 0.1410 0.44%
2003-06-19 0 0.229 0.227 0.230 0.227 0.231 430,968 98,917 0.2295 0.142 0.140 0.142 0.140 0.143 696,991 0.1419 -2.14%
2003-06-18 0 0.234 0.233 0.238 0.233 0.234 1,316,000 307,228 0.2335 0.145 0.144 0.147 0.144 0.145 2,128,326 0.1444 0.43%
2003-06-17 0 0.233 0.233 0.239 0.230 0.235 350,000 81,910 0.2340 0.144 0.144 0.148 0.142 0.145 566,044 0.1447 -2.10%
2003-06-16 0 0.238 0.238 0.242 0.222 0.240 802,000 189,968 0.2369 0.147 0.147 0.150 0.137 0.148 1,297,050 0.1465 0.00%
2003-06-13 0 0.238 0.228 0.240 0.225 0.238 62,000 14,252 0.2299 0.147 0.141 0.148 0.139 0.147 100,271 0.1421 0.00%
2003-06-12 0 0.238 0.232 0.241 0.235 0.238 386,000 91,548 0.2372 0.147 0.143 0.149 0.145 0.147 624,266 0.1466 1.71%
2003-06-11 0 0.234 0.232 0.234 0.231 0.235 498,000 116,856 0.2347 0.145 0.143 0.145 0.143 0.145 805,400 0.1451 -0.43%
2003-06-10 0 0.235 0.235 0.237 0.224 0.224 4,000 896 0.2240 0.145 0.145 0.147 0.139 0.139 6,469 0.1385 -1.26%
2003-06-09 0 0.238 0.223 0.240 0.223 0.238 1,318,000 313,534 0.2379 0.147 0.138 0.148 0.138 0.147 2,131,560 0.1471 6.73%
2003-06-06 0 0.223 0.223 0.238 0.222 0.223 112,178 24,904 0.2220 0.138 0.138 0.147 0.137 0.138 181,422 0.1373 0.00%
2003-06-05 0 0.223 0.223 0.231 0.222 0.223 214,000 47,678 0.2228 0.138 0.138 0.143 0.137 0.138 346,096 0.1378 -0.89%
2003-06-03 0 0.225 0.225 0.228 0.225 0.228 188,029 42,456 0.2258 0.139 0.139 0.141 0.139 0.141 304,093 0.1396 -2.60%
2003-06-02 0 0.231 0.231 0.240 0.221 0.230 190,000 43,314 0.2280 0.143 0.143 0.148 0.137 0.142 307,281 0.1410 0.00%
2003-05-30 0 0.231 0.231 0.233 0.231 0.235 628,840 147,017 0.2338 0.143 0.143 0.144 0.143 0.145 1,017,003 0.1446 -1.70%
2003-05-29 0 0.235 0.235 0.237 0.235 0.237 476,400 112,252 0.2356 0.145 0.145 0.147 0.145 0.147 770,467 0.1457 0.00%
2003-05-28 0 0.235 0.235 0.242 0.235 0.241 139,085 32,804 0.2359 0.145 0.145 0.150 0.145 0.149 224,938 0.1458 -0.42%
2003-05-27 0 0.236 0.236 0.239 0.232 0.240 1,391,434 325,780 0.2341 0.146 0.146 0.148 0.143 0.148 2,250,323 0.1448 1.29%
2003-05-26 0 0.233 0.233 0.238 0.228 0.233 480,000 110,940 0.2311 0.144 0.144 0.147 0.141 0.144 776,289 0.1429 0.00%
2003-05-23 0 0.233 0.232 0.233 0.232 0.236 435,031 101,557 0.2334 0.144 0.143 0.144 0.143 0.146 703,562 0.1443 -2.51%
2003-05-22 0 0.239 0.234 0.239 0.231 0.239 450,000 106,540 0.2368 0.148 0.145 0.148 0.143 0.148 727,771 0.1464 0.42%
2003-05-21 0 0.238 0.231 0.238 0.231 0.238 482,000 113,192 0.2348 0.147 0.143 0.147 0.143 0.147 779,524 0.1452 0.42%
2003-05-20 0 0.237 0.235 0.237 0.221 0.237 2,996,000 685,246 0.2287 0.147 0.145 0.147 0.137 0.147 4,845,337 0.1414 6.76%
2003-05-19 0 0.222 0.222 0.225 0.219 0.220 138,000 30,342 0.2199 0.137 0.137 0.139 0.135 0.136 223,183 0.1360 0.00%
2003-05-16 0 0.222 0.222 0.225 0.219 0.225 208,000 46,246 0.2223 0.137 0.137 0.139 0.135 0.139 336,392 0.1375 0.00%
2003-05-15 0 0.222 0.222 0.225 0.221 0.222 900,000 199,730 0.2219 0.137 0.137 0.139 0.137 0.137 1,455,542 0.1372 0.00%
2003-05-14 0 0.222 0.222 0.225 0.219 0.220 214,000 46,980 0.2195 0.137 0.137 0.139 0.135 0.136 346,096 0.1357 0.00%
2003-05-13 0 0.222 0.220 0.222 0.220 0.222 4,332,000 953,534 0.2201 0.137 0.136 0.137 0.136 0.137 7,006,008 0.1361 0.00%
2003-05-12 0 0.222 0.220 0.222 0.220 0.222 516,000 114,412 0.2217 0.137 0.136 0.137 0.136 0.137 834,511 0.1371 0.00%
2003-05-09 0 0.222 0.220 0.222 0.220 0.223 1,312,000 290,634 0.2215 0.137 0.136 0.137 0.136 0.138 2,121,857 0.1370 -1.33%
2003-05-07 0 0.225 0.222 0.225 0.220 0.225 443,189 98,562 0.2224 0.139 0.137 0.139 0.136 0.139 716,756 0.1375 1.35%
2003-05-06 0 0.222 0.220 0.222 0.220 0.222 828,448 183,585 0.2216 0.137 0.136 0.137 0.136 0.137 1,339,823 0.1370 -1.33%
2003-05-05 0 0.225 0.223 0.225 0.221 0.227 1,862,000 418,674 0.2249 0.139 0.138 0.139 0.137 0.140 3,011,354 0.1390 1.35%
2003-05-02 0 0.222 0.221 0.223 0.220 0.222 160,050 35,411 0.2212 0.137 0.137 0.138 0.136 0.137 258,844 0.1368 0.00%
2003-04-30 0 0.222 0.222 0.223 0.218 0.222 510,000 112,380 0.2204 0.137 0.137 0.138 0.135 0.137 824,807 0.1363 -0.45%
2003-04-29 0 0.223 0.218 0.225 0.222 0.223 590,000 131,280 0.2225 0.138 0.135 0.139 0.137 0.138 954,189 0.1376 0.45%
2003-04-28 0 0.222 0.220 0.222 0.218 0.222 350,000 76,882 0.2197 0.137 0.136 0.137 0.135 0.137 566,044 0.1358 0.00%
2003-04-25 0 0.222 0.215 0.222 0.218 0.222 140,000 30,680 0.2191 0.137 0.133 0.137 0.135 0.137 226,418 0.1355 0.45%
2003-04-24 0 0.221 0.212 0.222 0.216 0.222 958,735 210,354 0.2194 0.137 0.131 0.137 0.134 0.137 1,550,532 0.1357 -0.45%
2003-04-23 0 0.222 - 0.225 0.219 0.222 420,000 92,940 0.2213 0.137 - 0.139 0.135 0.137 679,253 0.1368 -0.45%
2003-04-22 0 0.223 0.223 0.230 0.223 0.225 730,000 162,810 0.2230 0.138 0.138 0.142 0.138 0.139 1,180,606 0.1379 0.45%
2003-04-17 0 0.222 0.220 0.223 0.220 0.222 750,017 165,804 0.2211 0.137 0.136 0.138 0.136 0.137 1,212,979 0.1367 -1.33%
2003-04-16 0 0.225 0.218 0.225 0.218 0.225 572,000 125,836 0.2200 0.139 0.135 0.139 0.135 0.139 925,078 0.1360 0.00%
2003-04-15 0 0.225 0.221 0.225 0.220 0.225 402,000 89,644 0.2230 0.139 0.137 0.139 0.136 0.139 650,142 0.1379 1.35%
2003-04-14 0 0.222 0.222 0.225 0.220 0.222 442,000 98,032 0.2218 0.137 0.137 0.139 0.136 0.137 714,833 0.1371 -2.20%
2003-04-11 0 0.227 0.216 0.230 0.216 0.227 424,000 94,098 0.2219 0.140 0.134 0.142 0.134 0.140 685,722 0.1372 2.71%
2003-04-10 0 0.221 0.221 0.225 - - 0 0 - 0.137 0.137 0.139 - - 0 - 0.00%
2003-04-09 0 0.221 0.221 0.228 0.220 0.225 1,230,000 271,170 0.2205 0.137 0.137 0.141 0.136 0.139 1,989,241 0.1363 0.00%
2003-04-08 0 0.221 0.221 0.227 0.221 0.227 190,000 42,590 0.2242 0.137 0.137 0.140 0.137 0.140 307,281 0.1386 -1.34%
2003-04-07 0 0.224 0.224 0.230 0.223 0.223 1,000,000 223,000 0.2230 0.139 0.139 0.142 0.138 0.138 1,617,269 0.1379 0.00%
2003-04-04 0 0.224 0.224 0.230 0.224 0.225 168,000 37,750 0.2247 0.139 0.139 0.142 0.139 0.139 271,701 0.1389 0.00%
2003-04-03 0 0.224 0.224 0.230 0.224 0.224 10,000 2,240 0.2240 0.139 0.139 0.142 0.139 0.139 16,173 0.1385 -2.61%
2003-04-02 0 0.230 0.223 0.230 0.223 0.230 582,800 132,642 0.2276 0.142 0.138 0.142 0.138 0.142 942,544 0.1407 2.68%
2003-04-01 0 0.224 0.221 0.225 - - 0 0 - 0.139 0.137 0.139 - - 0 - 0.00%
2003-03-31 0 0.224 0.224 0.225 0.221 0.222 100,000 22,150 0.2215 0.139 0.139 0.139 0.137 0.137 161,727 0.1370 -0.44%
2003-03-28 0 0.225 0.225 0.227 0.216 0.220 1,037,702 228,246 0.2200 0.139 0.139 0.140 0.134 0.136 1,678,243 0.1360 -0.88%
2003-03-27 0 0.227 0.221 0.228 - - 0 0 - 0.140 0.137 0.141 - - 0 - 0.00%
2003-03-26 0 0.227 0.227 0.230 0.224 0.227 258,528 58,142 0.2249 0.140 0.140 0.142 0.139 0.140 418,109 0.1391 0.00%
2003-03-25 0 0.227 0.227 0.235 0.225 0.225 30,000 6,750 0.2250 0.140 0.140 0.145 0.139 0.139 48,518 0.1391 0.00%
2003-03-24 0 0.227 0.227 0.235 0.225 0.225 352,965 79,403 0.2250 0.140 0.140 0.145 0.139 0.139 570,839 0.1391 0.00%
2003-03-21 0 0.227 0.227 0.228 0.225 0.225 20,000 4,500 0.2250 0.140 0.140 0.141 0.139 0.139 32,345 0.1391 0.00%
2003-03-20 0 0.227 0.227 0.230 0.220 0.220 10,000 2,200 0.2200 0.140 0.140 0.142 0.136 0.136 16,173 0.1360 0.00%
2003-03-19 0 0.227 0.227 0.230 0.221 0.221 20,000 4,420 0.2210 0.140 0.140 0.142 0.137 0.137 32,345 0.1367 0.00%
2003-03-18 0 0.227 0.223 0.230 0.227 0.227 110,000 24,970 0.2270 0.140 0.138 0.142 0.140 0.140 177,900 0.1404 0.00%
2003-03-17 0 0.227 0.224 0.228 0.224 0.227 120,000 27,010 0.2251 0.140 0.139 0.141 0.139 0.140 194,072 0.1392 -0.44%
2003-03-14 0 0.228 0.228 0.230 0.224 0.225 390,000 87,660 0.2248 0.141 0.141 0.142 0.139 0.139 630,735 0.1390 0.00%
2003-03-13 0 0.228 0.228 0.230 0.225 0.226 402,000 90,530 0.2252 0.141 0.141 0.142 0.139 0.140 650,142 0.1392 0.00%
2003-03-12 0 0.228 0.228 0.230 0.226 0.226 100,000 22,600 0.2260 0.141 0.141 0.142 0.140 0.140 161,727 0.1397 0.00%
2003-03-11 0 0.228 0.228 0.231 0.218 0.230 140,000 31,760 0.2269 0.141 0.141 0.143 0.135 0.142 226,418 0.1403 -0.87%
2003-03-10 0 0.230 - 0.231 - - 0 0 - 0.142 - 0.143 - - 0 - 0.00%
2003-03-07 0 0.230 0.226 0.231 0.226 0.230 416,000 95,006 0.2284 0.142 0.140 0.143 0.140 0.142 672,784 0.1412 0.00%
2003-03-06 0 0.230 0.226 0.230 0.225 0.233 1,794,000 407,644 0.2272 0.142 0.140 0.142 0.139 0.144 2,901,380 0.1405 -0.43%
2003-03-05 0 0.231 0.225 0.233 0.228 0.233 9,875,000 2,222,282 0.2250 0.143 0.139 0.144 0.141 0.144 15,970,529 0.1391 -0.86%
2003-03-04 0 0.233 0.233 0.234 0.229 0.230 340,000 78,160 0.2299 0.144 0.144 0.145 0.142 0.142 549,871 0.1421 -2.10%
2003-03-03 0 0.238 0.234 0.238 0.233 0.238 440,000 103,024 0.2341 0.147 0.145 0.147 0.144 0.147 711,598 0.1448 1.71%
2003-02-28 0 0.234 0.234 0.240 0.233 0.233 20,000 4,660 0.2330 0.145 0.145 0.148 0.144 0.144 32,345 0.1441 0.00%
2003-02-27 0 0.234 0.227 0.234 0.230 0.235 700,960 162,459 0.2318 0.145 0.140 0.145 0.142 0.145 1,133,641 0.1433 -0.43%
2003-02-26 0 0.235 0.235 0.236 0.233 0.233 50,000 11,650 0.2330 0.145 0.145 0.146 0.144 0.144 80,863 0.1441 -1.26%
2003-02-25 0 0.238 0.237 0.238 0.233 0.238 742,000 173,396 0.2337 0.147 0.147 0.147 0.144 0.147 1,200,013 0.1445 -0.42%
2003-02-24 0 0.239 0.233 0.240 0.233 0.239 620,000 145,660 0.2349 0.148 0.144 0.148 0.144 0.148 1,002,707 0.1453 -0.42%
2003-02-21 0 0.240 0.240 0.242 0.233 0.233 30,000 6,990 0.2330 0.148 0.148 0.150 0.144 0.144 48,518 0.1441 -0.83%
2003-02-20 0 0.242 0.242 0.244 0.240 0.240 2,000 480 0.2400 0.150 0.150 0.151 0.148 0.148 3,235 0.1484 0.00%
2003-02-19 0 0.242 0.242 0.244 0.234 0.234 75,000 17,536 0.2338 0.150 0.150 0.151 0.145 0.145 121,295 0.1446 0.00%
2003-02-18 0 0.242 0.242 0.245 0.234 0.244 884,000 215,248 0.2435 0.150 0.150 0.151 0.145 0.151 1,429,666 0.1506 0.00%
2003-02-17 0 0.242 0.242 0.245 0.233 0.242 88,000 20,594 0.2340 0.150 0.150 0.151 0.144 0.150 142,320 0.1447 0.00%
2003-02-14 0 0.242 0.242 0.244 0.240 0.242 150,000 36,150 0.2410 0.150 0.150 0.151 0.148 0.150 242,590 0.1490 0.00%
2003-02-13 0 0.242 0.242 0.244 0.233 0.233 62,000 14,446 0.2330 0.150 0.150 0.151 0.144 0.144 100,271 0.1441 -0.82%
2003-02-12 0 0.244 0.244 0.245 0.233 0.233 50,000 11,650 0.2330 0.151 0.151 0.151 0.144 0.144 80,863 0.1441 0.00%
2003-02-11 0 0.244 0.233 0.249 - - 0 0 - 0.151 0.144 0.154 - - 0 - 0.00%
2003-02-10 0 0.244 0.235 0.244 0.235 0.250 4,400 1,060 0.2409 0.151 0.145 0.151 0.145 0.155 7,116 0.1490 2.52%
2003-02-07 0 0.238 0.238 0.250 0.233 0.233 120,000 27,960 0.2330 0.147 0.147 0.155 0.144 0.144 194,072 0.1441 0.00%
2003-02-06 0 0.238 0.238 0.245 0.233 0.233 4,000 932 0.2330 0.147 0.147 0.151 0.144 0.144 6,469 0.1441 0.00%
2003-02-05 0 0.238 0.235 0.250 - - 0 0 - 0.147 0.145 0.155 - - 0 - 0.00%
2003-02-04 0 0.238 0.238 0.250 - - 0 0 - 0.147 0.147 0.155 - - 0 - 0.85%
2003-01-30 0 0.236 0.236 0.250 0.236 0.236 60,000 14,160 0.2360 0.146 0.146 0.155 0.146 0.146 97,036 0.1459 0.43%
2003-01-29 0 0.235 0.235 0.250 0.235 0.235 7,599 1,775 0.2336 0.145 0.145 0.155 0.145 0.145 12,290 0.1444 0.00%
2003-01-28 0 0.235 0.235 0.250 0.235 0.235 60,000 14,100 0.2350 0.145 0.145 0.155 0.145 0.145 97,036 0.1453 0.00%
2003-01-27 0 0.235 0.235 0.250 0.233 0.233 20,000 4,660 0.2330 0.145 0.145 0.155 0.144 0.144 32,345 0.1441 -1.67%
2003-01-24 0 0.239 0.236 0.239 0.235 0.239 215,000 50,917 0.2368 0.148 0.146 0.148 0.145 0.148 347,713 0.1464 0.00%
2003-01-23 0 0.239 0.233 0.239 0.233 0.239 216,000 50,684 0.2346 0.148 0.144 0.148 0.144 0.148 349,330 0.1451 0.00%
2003-01-22 0 0.239 0.239 0.240 0.235 0.236 200,000 47,050 0.2353 0.148 0.148 0.148 0.145 0.146 323,454 0.1455 0.84%
2003-01-21 0 0.237 0.236 0.238 0.235 0.237 902,784 213,396 0.2364 0.147 0.146 0.147 0.145 0.147 1,460,044 0.1462 0.00%
2003-01-20 0 0.237 0.236 0.240 0.237 0.240 953,056 226,263 0.2374 0.147 0.146 0.148 0.147 0.148 1,541,348 0.1468 -0.42%
2003-01-17 0 0.238 0.238 0.242 0.238 0.238 174,000 41,412 0.2380 0.147 0.147 0.150 0.147 0.147 281,405 0.1472 0.00%
2003-01-16 0 0.238 0.238 0.245 0.238 0.239 282,400 67,298 0.2383 0.147 0.147 0.151 0.147 0.148 456,717 0.1474 0.00%
2003-01-15 0 0.238 0.237 0.241 0.237 0.240 5,478,000 1,305,408 0.2383 0.147 0.147 0.149 0.147 0.148 8,859,398 0.1473 -2.86%
2003-01-14 0 0.245 0.238 0.245 0.238 0.245 2,304,000 551,730 0.2395 0.151 0.147 0.151 0.147 0.151 3,726,187 0.1481 1.66%
2003-01-13 0 0.241 0.240 0.241 0.238 0.241 920,000 220,448 0.2396 0.149 0.148 0.149 0.147 0.149 1,487,887 0.1482 0.42%
2003-01-10 0 0.240 0.239 0.240 0.239 0.240 367,429 87,973 0.2394 0.148 0.148 0.148 0.148 0.148 594,231 0.1480 -0.83%
2003-01-09 0 0.242 0.239 0.242 0.239 0.242 1,352,000 324,590 0.2401 0.150 0.148 0.150 0.148 0.150 2,186,547 0.1484 0.83%
2003-01-08 0 0.240 0.240 0.246 0.239 0.240 430,301 103,171 0.2398 0.148 0.148 0.152 0.148 0.148 695,912 0.1483 -1.23%
2003-01-07 0 0.243 0.240 0.243 0.237 0.243 30,000 7,182 0.2394 0.150 0.148 0.150 0.147 0.150 48,518 0.1480 -1.62%
2003-01-06 0 0.247 0.237 0.247 - - 0 0 - 0.153 0.147 0.153 - - 0 - 0.00%
2003-01-03 0 0.247 0.245 0.247 0.233 0.247 174,000 40,748 0.2342 0.153 0.151 0.153 0.144 0.153 281,405 0.1448 2.49%
2003-01-02 0 0.241 0.241 0.247 0.233 0.233 17,200 3,998 0.2324 0.149 0.149 0.153 0.144 0.144 27,817 0.1437 0.00%
2002-12-31 0 0.241 0.233 0.245 - - 0 0 - 0.149 0.144 0.151 - - 0 - 0.00%
2002-12-30 0 0.241 0.241 0.250 0.232 0.241 210,000 49,350 0.2350 0.149 0.149 0.155 0.143 0.149 339,626 0.1453 0.42%
2002-12-27 0 0.240 0.235 0.240 0.235 0.240 362,000 85,270 0.2356 0.148 0.145 0.148 0.145 0.148 585,451 0.1456 0.00%
2002-12-24 0 0.240 0.240 0.248 0.238 0.240 414,000 99,120 0.2394 0.148 0.148 0.153 0.147 0.148 669,549 0.1480 -2.04%
2002-12-23 0 0.245 0.240 0.249 0.242 0.245 100,000 24,470 0.2447 0.151 0.148 0.154 0.150 0.151 161,727 0.1513 -1.61%
2002-12-20 0 0.249 0.248 0.249 0.238 0.249 502,000 122,250 0.2435 0.154 0.153 0.154 0.147 0.154 811,869 0.1506 4.18%
2002-12-19 0 0.239 0.239 0.249 0.238 0.239 90,000 21,500 0.2389 0.148 0.148 0.154 0.147 0.148 145,554 0.1477 -2.45%
2002-12-18 0 0.245 0.245 0.248 0.245 0.255 250,000 63,150 0.2526 0.151 0.151 0.153 0.151 0.158 404,317 0.1562 -3.92%
2002-12-17 0 0.255 0.245 0.255 0.245 0.255 1,250,000 310,250 0.2482 0.158 0.151 0.158 0.151 0.158 2,021,586 0.1535 2.00%
2002-12-16 0 0.250 0.245 0.255 0.240 0.255 678,000 167,456 0.2470 0.155 0.151 0.158 0.148 0.158 1,096,508 0.1527 0.00%
2002-12-13 0 0.250 0.250 0.255 0.244 0.260 5,260,000 1,329,290 0.2527 0.155 0.155 0.158 0.151 0.161 8,506,834 0.1563 4.17%
2002-12-12 0 0.240 0.240 0.244 0.240 0.244 105,000 25,390 0.2418 0.148 0.148 0.151 0.148 0.151 169,813 0.1495 0.00%
2002-12-11 0 0.240 0.240 0.244 0.239 0.241 126,000 30,314 0.2406 0.148 0.148 0.151 0.148 0.149 203,776 0.1488 -0.41%
2002-12-10 0 0.241 0.241 0.244 0.239 0.243 520,000 124,892 0.2402 0.149 0.149 0.151 0.148 0.150 840,980 0.1485 0.84%
2002-12-09 0 0.239 0.239 0.244 0.239 0.240 200,000 47,840 0.2392 0.148 0.148 0.151 0.148 0.148 323,454 0.1479 -2.45%
2002-12-06 0 0.245 0.241 0.245 0.238 0.245 1,284,000 309,076 0.2407 0.151 0.149 0.151 0.147 0.151 2,076,573 0.1488 2.51%
2002-12-05 0 0.239 0.239 0.244 0.230 0.230 1,200,000 276,000 0.2300 0.148 0.148 0.151 0.142 0.142 1,940,723 0.1422 0.00%
2002-12-04 0 0.239 0.239 0.244 0.238 0.240 368,000 88,136 0.2395 0.148 0.148 0.151 0.147 0.148 595,155 0.1481 0.00%
2002-12-03 0 0.239 0.239 0.244 0.239 0.244 339,840 82,105 0.2416 0.148 0.148 0.151 0.148 0.151 549,613 0.1494 -0.42%
2002-12-02 0 0.240 0.240 0.244 0.240 0.240 80,000 19,200 0.2400 0.148 0.148 0.151 0.148 0.148 129,382 0.1484 -1.23%
2002-11-29 0 0.243 0.240 0.243 0.240 0.243 556,000 134,768 0.2424 0.150 0.148 0.150 0.148 0.150 899,201 0.1499 1.67%
2002-11-28 0 0.239 0.239 0.244 0.239 0.243 240,000 57,840 0.2410 0.148 0.148 0.151 0.148 0.150 388,145 0.1490 0.00%
2002-11-27 0 0.239 0.239 0.244 0.238 0.238 3,243 762 0.2350 0.148 0.148 0.151 0.147 0.147 5,245 0.1453 0.00%
2002-11-26 0 0.239 0.239 0.243 0.238 0.240 230,000 54,912 0.2387 0.148 0.148 0.150 0.147 0.148 371,972 0.1476 -0.83%
2002-11-25 0 0.241 0.238 0.245 - - 0 0 - 0.149 0.147 0.151 - - 0 - 0.00%
2002-11-22 0 0.241 0.241 0.245 0.238 0.245 335,000 80,709 0.2409 0.149 0.149 0.151 0.147 0.151 541,785 0.1490 1.26%
2002-11-21 0 0.238 0.232 0.244 0.238 0.238 350,000 83,300 0.2380 0.147 0.143 0.151 0.147 0.147 566,044 0.1472 -0.83%
2002-11-20 0 0.240 0.230 0.245 0.240 0.240 4,298,000 1,031,520 0.2400 0.148 0.142 0.151 0.148 0.148 6,951,021 0.1484 -2.04%
2002-11-19 0 0.245 0.240 0.245 0.240 0.245 180,000 43,850 0.2436 0.151 0.148 0.151 0.148 0.151 291,108 0.1506 1.24%
2002-11-18 0 0.242 0.242 0.245 0.240 0.240 44,840 10,753 0.2398 0.150 0.150 0.151 0.148 0.148 72,518 0.1483 -1.22%
2002-11-15 0 0.245 0.240 0.245 0.245 0.245 322,000 78,890 0.2450 0.151 0.148 0.151 0.151 0.151 520,761 0.1515 0.00%
2002-11-14 0 0.245 0.245 0.248 0.245 0.245 5,190,000 1,286,850 0.2479 0.151 0.151 0.153 0.151 0.151 8,393,625 0.1533 0.00%
2002-11-13 0 0.245 0.240 0.249 0.239 0.245 365,000 89,028 0.2439 0.151 0.148 0.154 0.148 0.151 590,303 0.1508 2.08%
2002-11-12 0 0.240 0.239 0.249 - - 0 0 - 0.148 0.148 0.154 - - 0 - 0.00%
2002-11-11 0 0.240 0.240 0.248 0.238 0.241 668,000 160,450 0.2402 0.148 0.148 0.153 0.147 0.149 1,080,336 0.1485 -0.41%
2002-11-08 0 0.241 0.240 0.241 0.238 0.245 546,000 131,470 0.2408 0.149 0.148 0.149 0.147 0.151 883,029 0.1489 0.42%
2002-11-07 0 0.240 0.237 0.248 0.240 0.240 55,000 13,190 0.2398 0.148 0.147 0.153 0.148 0.148 88,950 0.1483 0.00%
2002-11-06 0 0.240 0.235 0.255 0.234 0.240 48,000 11,472 0.2390 0.148 0.145 0.158 0.145 0.148 77,629 0.1478 0.00%
2002-11-05 0 0.240 0.240 0.248 0.233 0.233 20,000 4,660 0.2330 0.148 0.148 0.153 0.144 0.144 32,345 0.1441 0.00%
2002-11-04 0 0.240 0.240 0.245 0.232 0.232 86,000 19,952 0.2320 0.148 0.148 0.151 0.143 0.143 139,085 0.1435 0.00%
2002-11-01 0 0.240 0.232 0.240 0.232 0.240 115,000 27,125 0.2359 0.148 0.143 0.148 0.143 0.148 185,986 0.1458 0.84%
2002-10-31 0 0.238 0.238 0.245 0.233 0.238 270,000 63,560 0.2354 0.147 0.147 0.151 0.144 0.147 436,663 0.1456 0.00%
2002-10-30 0 0.238 0.238 0.242 0.232 0.232 40,000 9,280 0.2320 0.147 0.147 0.150 0.143 0.143 64,691 0.1435 0.00%
2002-10-29 0 0.238 0.238 0.241 0.231 0.245 160,000 38,280 0.2393 0.147 0.147 0.149 0.143 0.151 258,763 0.1479 0.00%
2002-10-28 0 0.238 0.238 0.245 0.232 0.232 8,000 1,856 0.2320 0.147 0.147 0.151 0.143 0.143 12,938 0.1435 0.00%
2002-10-25 0 0.238 0.238 0.245 0.230 0.230 30,000 6,900 0.2300 0.147 0.147 0.151 0.142 0.142 48,518 0.1422 0.00%
2002-10-24 0 0.238 0.230 0.248 0.232 0.238 324,000 76,512 0.2361 0.147 0.142 0.153 0.143 0.147 523,995 0.1460 0.00%
2002-10-23 0 0.238 0.232 0.248 0.232 0.238 210,532 49,492 0.2351 0.147 0.143 0.153 0.143 0.147 340,487 0.1454 1.28%
2002-10-22 0 0.235 0.235 0.239 0.235 0.235 314,000 73,790 0.2350 0.145 0.145 0.148 0.145 0.145 507,822 0.1453 -1.67%
2002-10-21 0 0.239 0.239 0.240 0.230 0.230 76,000 17,480 0.2300 0.148 0.148 0.148 0.142 0.142 122,912 0.1422 -0.42%
2002-10-18 0 0.240 0.231 0.240 0.230 0.240 200,000 46,380 0.2319 0.148 0.143 0.148 0.142 0.148 323,454 0.1434 2.13%
2002-10-17 0 0.235 0.235 0.240 0.229 0.229 50,000 11,450 0.2290 0.145 0.145 0.148 0.142 0.142 80,863 0.1416 0.00%
2002-10-16 0 0.235 0.229 0.240 0.235 0.235 3,000,000 705,000 0.2350 0.145 0.142 0.148 0.145 0.145 4,851,806 0.1453 0.00%
2002-10-15 0 0.235 0.229 0.240 0.228 0.235 2,064,829 484,874 0.2348 0.145 0.142 0.148 0.141 0.145 3,339,383 0.1452 1.29%
2002-10-11 0 0.232 0.232 0.233 0.230 0.230 250,000 57,500 0.2300 0.143 0.143 0.144 0.142 0.142 404,317 0.1422 -1.28%
2002-10-10 0 0.235 0.227 0.235 - - 0 0 - 0.145 0.140 0.145 - - 0 - -1.67%
2002-10-09 0 0.239 0.230 0.239 0.232 0.239 10,410,000 2,446,090 0.2350 0.148 0.142 0.148 0.143 0.148 16,835,768 0.1453 -0.42%
2002-10-08 0 0.240 0.233 0.243 0.238 0.240 248,000 59,300 0.2391 0.148 0.144 0.150 0.147 0.148 401,083 0.1478 -2.04%
2002-10-07 0 0.245 - 0.247 - - 0 0 - 0.151 - 0.153 - - 0 - 0.00%
2002-10-04 0 0.245 0.238 0.249 0.245 0.245 50,000 12,250 0.2450 0.151 0.147 0.154 0.151 0.151 80,863 0.1515 1.24%
2002-10-03 0 0.242 0.242 0.248 0.235 0.235 200,000 47,000 0.2350 0.150 0.150 0.153 0.145 0.145 323,454 0.1453 -2.02%
2002-10-02 0 0.247 0.237 0.247 0.241 0.247 136,000 32,900 0.2419 0.153 0.147 0.153 0.149 0.153 219,949 0.1496 0.82%
2002-09-30 0 0.245 0.237 0.250 0.240 0.245 120,000 28,900 0.2408 0.151 0.147 0.155 0.148 0.151 194,072 0.1489 0.41%
2002-09-27 0 0.244 0.244 0.250 0.241 0.241 24,000 5,784 0.2410 0.151 0.151 0.155 0.149 0.149 38,814 0.1490 -2.01%
2002-09-26 0 0.249 0.243 0.250 0.240 0.249 13,520,000 3,378,004 0.2499 0.154 0.150 0.155 0.148 0.154 21,865,474 0.1545 0.00%
2002-09-25 0 0.249 0.241 0.249 0.241 0.255 1,040,000 261,076 0.2510 0.154 0.149 0.154 0.149 0.158 1,681,960 0.1552 2.05%
2002-09-24 0 0.244 0.241 0.244 0.241 0.244 138,000 33,342 0.2416 0.151 0.149 0.151 0.149 0.151 223,183 0.1494 -1.61%
2002-09-23 0 0.248 0.242 0.248 0.240 0.248 152,000 36,596 0.2408 0.153 0.150 0.153 0.148 0.153 245,825 0.1489 -0.80%
2002-09-20 0 0.250 0.246 0.250 0.241 0.250 215,000 52,096 0.2423 0.155 0.152 0.155 0.149 0.155 347,713 0.1498 0.00%
2002-09-19 0 0.250 0.246 0.250 0.246 0.255 1,101,064 278,897 0.2533 0.155 0.152 0.155 0.152 0.158 1,780,716 0.1566 3.73%
2002-09-18 0 0.241 0.241 0.248 0.238 0.239 250,000 59,650 0.2386 0.149 0.149 0.153 0.147 0.148 404,317 0.1475 -2.82%
2002-09-17 0 0.248 0.248 0.250 0.240 0.250 4,069,735 1,011,304 0.2485 0.153 0.153 0.155 0.148 0.155 6,581,855 0.1537 0.00%
2002-09-16 0 0.248 0.248 0.250 0.244 0.248 408,324 100,932 0.2472 0.153 0.153 0.155 0.151 0.153 660,370 0.1528 0.00%
2002-09-13 0 0.248 0.240 0.249 0.240 0.250 502,120 124,395 0.2477 0.153 0.148 0.154 0.148 0.155 812,063 0.1532 -2.75%
2002-09-12 0 0.255 0.250 0.255 0.245 0.255 4,315,305 1,095,473 0.2539 0.158 0.155 0.158 0.151 0.158 6,979,008 0.1570 2.82%
2002-09-11 0 0.248 0.241 0.255 0.240 0.248 157,009 38,035 0.2422 0.153 0.149 0.158 0.148 0.153 253,926 0.1498 3.33%
2002-09-10 0 0.240 0.236 0.244 0.236 0.240 1,080,000 258,964 0.2398 0.148 0.146 0.151 0.146 0.148 1,746,650 0.1483 0.00%
2002-09-09 0 0.240 0.236 0.244 0.240 0.240 1,950,000 468,000 0.2400 0.148 0.146 0.151 0.148 0.148 3,153,674 0.1484 0.00%
2002-09-06 0 0.240 0.240 0.245 0.233 0.240 3,043,000 730,170 0.2400 0.148 0.148 0.151 0.144 0.148 4,921,349 0.1484 0.00%
2002-09-05 0 0.240 0.234 0.244 0.234 0.240 1,238,400 297,088 0.2399 0.148 0.145 0.151 0.145 0.148 2,002,826 0.1483 0.00%
2002-09-04 0 0.240 0.234 0.244 0.233 0.240 266,000 63,534 0.2388 0.148 0.145 0.151 0.144 0.148 430,193 0.1477 -0.83%
2002-09-03 0 0.242 0.233 0.244 0.233 0.242 562,000 134,416 0.2392 0.150 0.144 0.151 0.144 0.150 908,905 0.1479 0.83%
2002-09-02 0 0.240 0.242 - 0.233 0.240 116,000 27,658 0.2384 0.148 0.150 - 0.144 0.148 187,603 0.1474 0.00%
2002-08-30 0 0.240 0.240 0.245 0.235 0.240 100,000 23,900 0.2390 0.148 0.148 0.151 0.145 0.148 161,727 0.1478 0.00%
2002-08-29 0 0.240 0.237 - 0.237 0.240 66,000 15,792 0.2393 0.148 0.147 - 0.147 0.148 106,740 0.1479 0.00%
2002-08-28 0 0.240 0.240 0.245 0.235 0.237 110,000 26,050 0.2368 0.148 0.148 0.151 0.145 0.147 177,900 0.1464 -2.04%
2002-08-27 0 0.245 0.245 0.247 0.237 0.240 560,000 134,250 0.2397 0.151 0.151 0.153 0.147 0.148 905,671 0.1482 2.08%
2002-08-26 0 0.240 0.235 0.240 0.235 0.240 426,000 101,460 0.2382 0.148 0.145 0.148 0.145 0.148 688,957 0.1473 0.00%
2002-08-23 0 0.240 0.238 - 0.230 0.240 638,000 148,384 0.2326 0.148 0.147 - 0.142 0.148 1,031,817 0.1438 0.00%
2002-08-22 0 0.240 0.234 0.246 0.237 0.240 274,000 65,160 0.2378 0.148 0.145 0.152 0.147 0.148 443,132 0.1470 -2.04%
2002-08-21 0 0.245 0.245 0.250 0.236 0.240 875,000 208,894 0.2387 0.151 0.151 0.155 0.146 0.148 1,415,110 0.1476 2.08%
2002-08-20 0 0.240 0.240 0.243 0.233 0.235 175,000 40,895 0.2337 0.148 0.148 0.150 0.144 0.145 283,022 0.1445 0.00%
2002-08-19 0 0.240 0.239 0.240 0.234 0.240 34,000 8,040 0.2365 0.148 0.148 0.148 0.145 0.148 54,987 0.1462 0.00%
2002-08-16 0 0.240 0.236 0.244 0.236 0.240 572,000 136,002 0.2378 0.148 0.146 0.151 0.146 0.148 925,078 0.1470 -1.64%
2002-08-15 0 0.244 0.238 0.250 0.237 0.244 1,424,000 341,432 0.2398 0.151 0.147 0.155 0.147 0.151 2,302,991 0.1483 4.27%
2002-08-14 0 0.234 0.234 0.239 0.234 0.235 800,000 187,260 0.2341 0.145 0.145 0.148 0.145 0.145 1,293,815 0.1447 -0.85%
2002-08-13 0 0.236 0.236 0.240 0.234 0.239 603,000 142,632 0.2365 0.146 0.146 0.148 0.145 0.148 975,213 0.1463 -4.45%
2002-08-12 0 0.247 0.241 0.247 0.241 0.247 326,000 79,306 0.2433 0.153 0.149 0.153 0.149 0.153 527,230 0.1504 -5.00%
2002-08-09 0 0.260 0.240 0.265 0.239 0.260 3,594,697 901,304 0.2507 0.161 0.148 0.164 0.148 0.161 5,813,591 0.1550 4.00%
2002-08-08 0 0.250 0.250 0.265 0.226 0.235 1,011,000 236,538 0.2340 0.155 0.155 0.164 0.140 0.145 1,635,059 0.1447 7.30%
2002-08-07 0 0.233 0.226 0.235 0.228 0.233 873,962 201,802 0.2309 0.144 0.140 0.145 0.141 0.144 1,413,431 0.1428 1.30%
2002-08-06 0 0.230 0.225 0.230 0.225 0.236 353,200 80,731 0.2286 0.142 0.139 0.142 0.139 0.146 571,219 0.1413 -2.54%
2002-08-05 0 0.236 0.230 0.245 0.230 0.236 302,000 69,972 0.2317 0.146 0.142 0.151 0.142 0.146 488,415 0.1433 0.00%
2002-08-02 0 0.236 0.236 0.237 0.235 0.237 505,315 119,031 0.2356 0.146 0.146 0.147 0.145 0.147 817,230 0.1457 0.00%
2002-08-01 0 0.236 0.236 0.243 0.236 0.240 1,684,200 399,274 0.2371 0.146 0.146 0.150 0.146 0.148 2,723,804 0.1466 0.43%
2002-07-31 0 0.235 0.235 0.244 0.230 0.245 992,000 235,210 0.2371 0.145 0.145 0.151 0.142 0.151 1,604,331 0.1466 -2.08%
2002-07-30 0 0.240 0.240 0.250 0.229 0.240 921,743 213,974 0.2321 0.148 0.148 0.155 0.142 0.148 1,490,706 0.1435 0.84%
2002-07-29 0 0.238 0.226 0.240 0.224 0.238 956,452 218,703 0.2287 0.147 0.140 0.148 0.139 0.147 1,546,840 0.1414 -1.65%
2002-07-26 0 0.242 0.242 0.260 0.200 0.231 3,182,000 707,538 0.2224 0.150 0.150 0.161 0.124 0.143 5,146,149 0.1375 1.68%
2002-07-25 0 0.238 0.231 0.238 0.231 0.238 375,000 86,839 0.2316 0.147 0.143 0.147 0.143 0.147 606,476 0.1432 -0.83%
2002-07-24 0 0.240 0.231 0.240 0.231 0.240 1,592,000 374,252 0.2351 0.148 0.143 0.148 0.143 0.148 2,574,692 0.1454 -2.04%
2002-07-23 0 0.245 0.238 0.245 0.239 0.245 895,000 214,710 0.2399 0.151 0.147 0.151 0.148 0.151 1,447,456 0.1483 -1.21%
2002-07-22 0 0.248 0.241 0.250 0.239 0.248 323,452 77,752 0.2404 0.153 0.149 0.155 0.148 0.153 523,109 0.1486 1.22%
2002-07-19 0 0.245 0.242 0.245 0.240 0.245 201,289 48,510 0.2410 0.151 0.150 0.151 0.148 0.151 325,538 0.1490 1.24%
2002-07-18 0 0.242 0.242 0.249 0.242 0.243 150,000 36,400 0.2427 0.150 0.150 0.154 0.150 0.150 242,590 0.1500 -2.81%
2002-07-17 0 0.249 0.245 0.249 0.240 0.249 436,000 104,820 0.2404 0.154 0.151 0.154 0.148 0.154 705,129 0.1487 -0.40%
2002-07-16 0 0.250 0.242 0.250 0.243 0.250 1,420,000 346,830 0.2442 0.155 0.150 0.155 0.150 0.155 2,296,522 0.1510 1.63%
2002-07-15 0 0.246 0.246 0.250 0.246 0.246 210,000 51,660 0.2460 0.152 0.152 0.155 0.152 0.152 339,626 0.1521 0.00%
2002-07-12 0 0.246 0.246 0.250 0.245 0.246 380,000 93,200 0.2453 0.152 0.152 0.155 0.151 0.152 614,562 0.1517 0.41%
2002-07-11 0 0.245 0.245 0.250 0.245 0.245 400,000 98,000 0.2450 0.151 0.151 0.155 0.151 0.151 646,908 0.1515 -3.92%
2002-07-10 0 0.255 0.247 0.255 0.250 0.255 10,000 2,520 0.2520 0.158 0.153 0.158 0.155 0.158 16,173 0.1558 2.00%
2002-07-09 0 0.250 0.250 0.260 0.245 0.250 320,000 79,920 0.2498 0.155 0.155 0.161 0.151 0.155 517,526 0.1544 0.00%
2002-07-08 0 0.250 0.250 0.260 0.249 0.250 390,074 97,498 0.2499 0.155 0.155 0.161 0.154 0.155 630,855 0.1545 0.00%
2002-07-05 0 0.250 0.246 0.270 0.246 0.250 309,000 76,980 0.2491 0.155 0.152 0.167 0.152 0.155 499,736 0.1540 1.63%
2002-07-04 0 0.246 0.246 0.248 0.245 0.245 576,000 141,120 0.2450 0.152 0.152 0.153 0.151 0.151 931,547 0.1515 0.00%
2002-07-03 0 0.246 0.246 0.248 0.240 0.245 116,000 28,090 0.2422 0.152 0.152 0.153 0.148 0.151 187,603 0.1497 0.00%
2002-07-02 0 0.246 0.246 0.250 0.245 0.246 724,000 177,762 0.2455 0.152 0.152 0.155 0.151 0.152 1,170,903 0.1518 -0.40%
2002-06-28 0 0.247 0.247 0.255 0.246 0.250 650,000 161,900 0.2491 0.153 0.153 0.158 0.152 0.155 1,051,225 0.1540 -1.20%
2002-06-27 0 0.250 0.246 0.260 0.246 0.250 192,000 47,620 0.2480 0.155 0.152 0.161 0.152 0.155 310,516 0.1534 2.04%
2002-06-26 0 0.245 0.245 0.250 0.245 0.245 440,000 107,800 0.2450 0.151 0.151 0.155 0.151 0.151 711,598 0.1515 -0.81%
2002-06-25 0 0.247 0.247 0.265 0.245 0.245 112,000 27,440 0.2450 0.153 0.153 0.164 0.151 0.151 181,134 0.1515 0.82%
2002-06-24 0 0.245 0.245 0.265 0.245 0.245 20,000 4,900 0.2450 0.151 0.151 0.164 0.151 0.151 32,345 0.1515 -1.21%
2002-06-21 0 0.248 0.248 0.270 0.245 0.247 382,584 93,921 0.2455 0.153 0.153 0.167 0.151 0.153 618,741 0.1518 0.00%
2002-06-20 0 0.248 0.248 0.250 0.245 0.246 150,000 36,850 0.2457 0.153 0.153 0.155 0.151 0.152 242,590 0.1519 0.40%
2002-06-19 0 0.247 0.247 0.250 0.247 0.249 2,110,000 522,870 0.2478 0.153 0.153 0.155 0.153 0.154 3,412,437 0.1532 -0.80%
2002-06-18 0 0.249 0.249 0.250 0.249 0.250 596,634 148,656 0.2492 0.154 0.154 0.155 0.154 0.155 964,918 0.1541 0.00%
2002-06-17 0 0.249 0.255 0.260 0.248 0.260 2,720,000 679,270 0.2497 0.154 0.158 0.161 0.153 0.161 4,398,971 0.1544 -2.35%
2002-06-14 0 0.255 0.250 0.255 0.250 0.255 208,000 52,200 0.2510 0.158 0.155 0.158 0.155 0.158 336,392 0.1552 2.00%
2002-06-13 0 0.250 0.250 0.260 0.250 0.250 1,302,000 325,500 0.2500 0.155 0.155 0.161 0.155 0.155 2,105,684 0.1546 0.00%
2002-06-12 0 0.250 0.250 0.265 0.250 0.250 148,000 37,000 0.2500 0.155 0.155 0.164 0.155 0.155 239,356 0.1546 0.00%
2002-06-11 0 0.250 0.250 0.255 0.250 0.250 42,000 10,500 0.2500 0.155 0.155 0.158 0.155 0.155 67,925 0.1546 0.00%
2002-06-10 0 0.250 0.250 0.260 0.250 0.250 1,104,548 276,132 0.2500 0.155 0.155 0.161 0.155 0.155 1,786,351 0.1546 -1.96%
2002-06-07 0 0.255 0.250 0.260 0.250 0.255 220,000 55,150 0.2507 0.158 0.155 0.161 0.155 0.158 355,799 0.1550 -3.77%
2002-06-06 0 0.265 0.250 0.265 0.250 0.265 564,000 145,740 0.2584 0.164 0.155 0.164 0.155 0.164 912,140 0.1598 3.92%
2002-06-05 0 0.255 0.250 0.260 0.250 0.255 218,000 55,250 0.2534 0.158 0.155 0.161 0.155 0.158 352,565 0.1567 0.00%
2002-06-04 0 0.255 0.250 0.260 0.250 0.255 4,896,000 1,226,350 0.2505 0.158 0.155 0.161 0.155 0.158 7,918,148 0.1549 -1.92%
2002-06-03 0 0.260 0.255 0.260 0.255 0.265 750,000 192,850 0.2571 0.161 0.158 0.161 0.158 0.164 1,212,952 0.1590 1.96%
2002-05-31 0 0.255 0.250 0.265 0.255 0.260 290,000 75,200 0.2593 0.158 0.155 0.164 0.158 0.161 469,008 0.1603 -1.92%
2002-05-30 0 0.260 0.255 0.260 0.248 0.260 250,455 63,331 0.2529 0.161 0.158 0.161 0.153 0.161 405,053 0.1564 -1.89%
2002-05-29 0 0.265 0.265 0.270 0.250 0.250 4,840 1,193 0.2465 0.164 0.164 0.167 0.155 0.155 7,828 0.1524 0.00%
2002-05-28 0 0.265 0.250 0.270 0.250 0.270 1,250,000 319,320 0.2555 0.164 0.155 0.167 0.155 0.167 2,021,586 0.1580 3.92%
2002-05-27 0 0.255 0.255 0.260 0.255 0.255 140,000 35,700 0.2550 0.158 0.158 0.161 0.158 0.158 226,418 0.1577 0.00%
2002-05-24 0 0.255 0.255 0.265 0.255 0.260 324,000 83,690 0.2583 0.158 0.158 0.164 0.158 0.161 523,995 0.1597 -1.92%
2002-05-23 0 0.260 0.255 0.260 0.255 0.260 1,476,000 380,720 0.2579 0.161 0.158 0.161 0.158 0.161 2,387,089 0.1595 -1.89%
2002-05-22 0 0.265 0.265 0.270 0.260 0.270 648,000 171,580 0.2648 0.164 0.164 0.167 0.161 0.167 1,047,990 0.1637 0.00%
2002-05-21 0 0.265 0.260 0.270 0.265 0.265 1,680,000 445,200 0.2650 0.164 0.161 0.167 0.164 0.164 2,717,012 0.1639 -1.85%
2002-05-17 0 0.270 0.265 0.270 0.270 0.270 970,000 261,900 0.2700 0.167 0.164 0.167 0.167 0.167 1,568,751 0.1669 0.00%
2002-05-16 0 0.270 0.270 0.275 0.270 0.270 710,000 191,700 0.2700 0.167 0.167 0.170 0.167 0.167 1,148,261 0.1669 0.00%
2002-05-15 0 0.270 0.270 0.280 0.265 0.270 1,638,000 441,010 0.2692 0.167 0.167 0.173 0.164 0.167 2,649,086 0.1665 0.00%
2002-05-14 0 0.270 0.265 0.270 0.265 0.275 2,040,000 551,950 0.2706 0.167 0.164 0.167 0.164 0.170 3,299,228 0.1673 0.00%
2002-05-13 0 0.270 0.270 0.280 0.270 0.275 552,000 151,040 0.2736 0.167 0.167 0.173 0.167 0.170 892,732 0.1692 0.00%
2002-05-10 0 0.270 0.270 0.280 0.270 0.275 3,133,205 861,447 0.2749 0.167 0.167 0.173 0.167 0.170 5,067,235 0.1700 -3.57%
2002-05-09 0 0.280 0.275 0.280 0.275 0.290 8,083,000 2,292,690 0.2836 0.173 0.170 0.173 0.170 0.179 13,072,384 0.1754 0.00%
2002-05-08 0 0.280 0.275 0.280 0.275 0.280 2,422,000 666,350 0.2751 0.173 0.170 0.173 0.170 0.173 3,917,025 0.1701 0.00%
2002-05-07 0 0.280 0.275 0.280 0.265 0.285 2,917,000 809,880 0.2776 0.173 0.170 0.173 0.164 0.176 4,717,573 0.1717 3.70%
2002-05-06 0 0.270 0.265 0.270 0.265 0.270 1,274,000 341,880 0.2684 0.167 0.164 0.167 0.164 0.167 2,060,400 0.1659 -1.82%
2002-05-03 0 0.275 0.260 0.275 0.260 0.275 1,574,027 419,791 0.2667 0.170 0.161 0.170 0.161 0.170 2,545,625 0.1649 0.00%
2002-05-02 0 0.275 0.265 0.275 0.265 0.300 1,852,404 496,609 0.2681 0.170 0.164 0.170 0.164 0.185 2,995,835 0.1658 5.77%
2002-04-30 0 0.260 0.255 0.265 0.255 0.260 1,131,000 289,410 0.2559 0.161 0.158 0.164 0.158 0.161 1,829,131 0.1582 1.96%
2002-04-29 0 0.255 0.255 0.265 0.250 0.255 264,000 67,200 0.2545 0.158 0.158 0.164 0.155 0.158 426,959 0.1574 0.00%
2002-04-26 0 0.255 0.255 0.260 0.255 0.265 956,000 248,030 0.2594 0.158 0.158 0.161 0.158 0.164 1,546,109 0.1604 -1.92%
2002-04-25 0 0.260 0.260 0.270 0.255 0.265 784,000 207,160 0.2642 0.161 0.161 0.167 0.158 0.164 1,267,939 0.1634 -1.89%
2002-04-24 0 0.265 0.260 0.265 0.265 0.270 4,762,407 1,268,030 0.2663 0.164 0.161 0.164 0.164 0.167 7,702,092 0.1646 -1.85%
2002-04-23 0 0.270 0.265 0.270 0.242 0.340 14,479,763 3,751,746 0.2591 0.167 0.164 0.167 0.150 0.210 23,417,669 0.1602 8.87%
2002-04-22 0 0.248 0.248 0.250 0.245 0.250 1,184,000 293,982 0.2483 0.153 0.153 0.155 0.151 0.155 1,914,846 0.1535 0.00%
2002-04-19 0 0.248 0.248 0.250 0.246 0.248 720,000 177,920 0.2471 0.153 0.153 0.155 0.152 0.153 1,164,434 0.1528 -0.40%
2002-04-18 0 0.249 0.246 0.249 0.240 0.249 464,000 114,922 0.2477 0.154 0.152 0.154 0.148 0.154 750,413 0.1531 1.63%
2002-04-17 0 0.245 0.244 0.245 0.245 0.245 200,000 49,000 0.2450 0.151 0.151 0.151 0.151 0.151 323,454 0.1515 -0.41%
2002-04-16 0 0.246 0.242 0.247 0.242 0.247 506,181 123,732 0.2444 0.152 0.150 0.153 0.150 0.153 818,631 0.1511 0.00%
2002-04-15 0 0.246 0.246 0.248 0.240 0.242 294,000 71,108 0.2419 0.152 0.152 0.153 0.148 0.150 475,477 0.1496 2.07%
2002-04-12 0 0.241 0.241 0.245 0.240 0.242 462,000 111,910 0.2422 0.149 0.149 0.151 0.148 0.150 747,178 0.1498 -3.21%
2002-04-11 0 0.249 0.249 0.250 0.245 0.248 760,000 186,500 0.2454 0.154 0.154 0.155 0.151 0.153 1,229,124 0.1517 0.40%
2002-04-10 0 0.248 0.248 0.249 0.245 0.250 870,000 214,320 0.2463 0.153 0.153 0.154 0.151 0.155 1,407,024 0.1523 1.22%
2002-04-09 0 0.245 0.245 0.250 0.245 0.245 210,000 51,450 0.2450 0.151 0.151 0.155 0.151 0.151 339,626 0.1515 0.00%
2002-04-08 0 0.245 0.245 0.250 0.245 0.245 179,000 43,830 0.2449 0.151 0.151 0.155 0.151 0.151 289,491 0.1514 0.00%
2002-04-04 0 0.245 0.245 0.250 0.245 0.245 24,400 5,974 0.2448 0.151 0.151 0.155 0.151 0.151 39,461 0.1514 0.00%
2002-04-03 0 0.245 0.245 0.250 0.245 0.245 60,000 14,700 0.2450 0.151 0.151 0.155 0.151 0.151 97,036 0.1515 0.00%
2002-04-02 0 0.245 0.245 0.250 0.245 0.245 240,000 58,800 0.2450 0.151 0.151 0.155 0.151 0.151 388,145 0.1515 0.00%
2002-03-28 0 0.245 0.245 0.246 0.245 0.245 694,000 170,030 0.2450 0.151 0.151 0.152 0.151 0.151 1,122,385 0.1515 -1.61%
2002-03-27 0 0.249 0.246 0.249 0.245 0.250 496,000 123,020 0.2480 0.154 0.152 0.154 0.151 0.155 802,165 0.1534 3.75%
2002-03-26 0 0.240 0.240 0.248 - - 0 0 - 0.148 0.148 0.153 - - 0 - 0.00%
2002-03-25 0 0.240 0.240 0.250 0.240 0.242 318,000 76,720 0.2413 0.148 0.148 0.155 0.148 0.150 514,291 0.1492 -1.23%
2002-03-22 0 0.243 0.243 0.260 0.243 0.250 593,249 144,780 0.2440 0.150 0.150 0.161 0.150 0.155 959,443 0.1509 -0.82%
2002-03-21 0 0.245 0.245 0.248 0.243 0.245 122,000 29,846 0.2446 0.151 0.151 0.153 0.150 0.151 197,307 0.1513 0.82%
2002-03-20 0 0.243 0.243 0.246 0.243 0.243 216,000 52,488 0.2430 0.150 0.150 0.152 0.150 0.150 349,330 0.1503 -0.82%
2002-03-19 0 0.245 0.245 0.247 0.240 0.250 1,181,810 287,655 0.2434 0.151 0.151 0.153 0.148 0.155 1,911,304 0.1505 -0.41%
2002-03-18 0 0.246 0.246 0.250 0.245 0.245 178,000 43,610 0.2450 0.152 0.152 0.155 0.151 0.151 287,874 0.1515 -0.81%
2002-03-15 0 0.248 0.248 0.250 0.248 0.250 328,000 81,724 0.2492 0.153 0.153 0.155 0.153 0.155 530,464 0.1541 0.00%
2002-03-14 0 0.248 0.246 0.250 0.248 0.250 350,000 87,300 0.2494 0.153 0.152 0.155 0.153 0.155 566,044 0.1542 0.00%
2002-03-13 0 0.248 0.248 0.250 0.243 0.243 204,000 49,572 0.2430 0.153 0.153 0.155 0.150 0.150 329,923 0.1503 -0.80%
2002-03-12 0 0.250 0.246 0.250 0.242 0.250 768,000 190,896 0.2486 0.155 0.152 0.155 0.150 0.155 1,242,062 0.1537 0.81%
2002-03-11 0 0.248 0.243 0.248 0.242 0.255 1,072,000 263,260 0.2456 0.153 0.150 0.153 0.150 0.158 1,733,712 0.1518 0.00%
2002-03-08 0 0.248 0.248 0.250 0.248 0.250 486,000 121,008 0.2490 0.153 0.153 0.155 0.153 0.155 785,993 0.1540 -0.80%
2002-03-07 0 0.250 0.250 0.255 0.250 0.255 585,000 146,490 0.2504 0.155 0.155 0.158 0.155 0.158 946,102 0.1548 0.00%
2002-03-06 0 0.250 0.250 0.260 0.250 0.255 332,993 84,483 0.2537 0.155 0.155 0.161 0.155 0.158 538,539 0.1569 -1.96%
2002-03-05 0 0.255 0.250 0.255 0.248 0.255 1,432,000 359,466 0.2510 0.158 0.155 0.158 0.153 0.158 2,315,929 0.1552 0.00%
2002-03-04 0 0.255 0.248 0.260 0.245 0.255 470,000 119,400 0.2540 0.158 0.153 0.161 0.151 0.158 760,116 0.1571 2.82%
2002-03-01 0 0.248 0.245 0.250 0.244 0.248 400,000 98,200 0.2455 0.153 0.151 0.155 0.151 0.153 646,908 0.1518 0.00%
2002-02-28 0 0.248 0.248 0.255 0.246 0.250 650,000 162,340 0.2498 0.153 0.153 0.158 0.152 0.155 1,051,225 0.1544 0.81%
2002-02-27 0 0.246 0.246 0.255 0.245 0.255 272,000 68,732 0.2527 0.152 0.152 0.158 0.151 0.158 439,897 0.1562 -5.38%
2002-02-26 0 0.260 0.245 0.260 0.245 0.260 5,152,000 1,263,070 0.2452 0.161 0.151 0.161 0.151 0.161 8,332,169 0.1516 0.00%
2002-02-25 0 0.260 0.247 0.260 0.248 0.260 25,388 6,309 0.2485 0.161 0.153 0.161 0.153 0.161 41,059 0.1537 1.96%
2002-02-22 0 0.255 0.255 0.260 0.246 0.260 1,460,000 371,580 0.2545 0.158 0.158 0.161 0.152 0.161 2,361,212 0.1574 2.00%
2002-02-21 0 0.250 0.245 0.250 0.245 0.320 490,000 120,940 0.2468 0.155 0.151 0.155 0.151 0.198 792,462 0.1526 1.21%
2002-02-20 0 0.247 0.247 0.248 0.244 0.260 1,002,000 244,520 0.2440 0.153 0.153 0.153 0.151 0.161 1,620,503 0.1509 4.66%
2002-02-19 0 0.236 0.235 0.245 0.236 0.236 100,000 23,600 0.2360 0.146 0.145 0.151 0.146 0.146 161,727 0.1459 -0.84%
2002-02-18 0 0.238 0.236 0.244 0.238 0.238 616,000 146,608 0.2380 0.147 0.146 0.151 0.147 0.147 996,238 0.1472 -2.86%
2002-02-15 0 0.245 0.235 0.245 - - 70,000 16,450 0.2350 0.151 0.145 0.151 - - 113,209 0.1453 0.00%
2002-02-11 0 0.245 0.240 0.245 0.250 0.300 75,000 17,530 0.2337 0.151 0.148 0.151 0.155 0.185 121,295 0.1445 1.24%
2002-02-08 0 0.242 0.234 0.242 0.233 0.260 294,000 70,608 0.2402 0.150 0.145 0.150 0.144 0.161 475,477 0.1485 3.42%
2002-02-07 0 0.234 0.234 0.235 0.231 0.236 447,000 105,092 0.2351 0.145 0.145 0.145 0.143 0.146 722,919 0.1454 -0.43%
2002-02-06 0 0.235 0.235 0.238 0.232 0.232 80,000 18,560 0.2320 0.145 0.145 0.147 0.143 0.143 129,382 0.1435 0.00%
2002-02-05 0 0.235 0.232 0.237 0.231 0.235 374,000 87,394 0.2337 0.145 0.143 0.147 0.143 0.145 604,859 0.1445 0.43%
2002-02-04 0 0.234 0.231 0.234 - - 10,000 2,340 0.2340 0.145 0.143 0.145 - - 16,173 0.1447 0.00%
2002-02-01 0 0.234 0.233 0.238 - - 0 0 - 0.145 0.144 0.147 - - 0 - 0.00%
2002-01-31 0 0.234 0.234 0.235 0.230 0.235 960,000 223,820 0.2331 0.145 0.145 0.145 0.142 0.145 1,552,578 0.1442 1.30%
2002-01-30 0 0.231 0.231 0.235 0.230 0.231 880,000 203,230 0.2309 0.143 0.143 0.145 0.142 0.143 1,423,197 0.1428 -0.43%
2002-01-29 0 0.232 0.228 0.235 0.232 0.238 910,000 214,430 0.2356 0.143 0.141 0.145 0.143 0.147 1,471,715 0.1457 -1.69%
2002-01-28 0 0.236 0.236 0.238 0.234 0.236 295,000 69,421 0.2353 0.146 0.146 0.147 0.145 0.146 477,094 0.1455 -0.42%
2002-01-25 0 0.237 0.237 0.240 0.237 0.238 574,000 136,538 0.2379 0.147 0.147 0.148 0.147 0.147 928,312 0.1471 0.42%
2002-01-24 0 0.236 0.234 0.238 0.232 0.236 1,344,000 316,334 0.2354 0.146 0.145 0.147 0.143 0.146 2,173,609 0.1455 0.00%
2002-01-23 0 0.236 0.236 0.240 0.236 0.238 530,000 126,080 0.2379 0.146 0.146 0.148 0.146 0.147 857,152 0.1471 -0.84%
2002-01-22 0 0.238 0.236 0.240 0.233 0.239 1,150,000 273,050 0.2374 0.147 0.146 0.148 0.144 0.148 1,859,859 0.1468 -0.83%
2002-01-21 0 0.240 0.238 0.240 0.237 0.240 2,078,000 496,812 0.2391 0.148 0.147 0.148 0.147 0.148 3,360,685 0.1478 0.00%
2002-01-18 0 0.240 0.238 0.241 0.240 0.240 3,808,000 913,920 0.2400 0.148 0.147 0.149 0.148 0.148 6,158,560 0.1484 0.42%
2002-01-17 0 0.239 0.236 0.240 0.236 0.239 1,020,000 241,760 0.2370 0.148 0.146 0.148 0.146 0.148 1,649,614 0.1466 -0.42%
2002-01-16 0 0.240 0.238 0.240 0.236 0.240 995,000 238,002 0.2392 0.148 0.147 0.148 0.146 0.148 1,609,182 0.1479 0.84%
2002-01-15 0 0.238 0.238 0.240 0.238 0.241 1,376,000 329,464 0.2394 0.147 0.147 0.148 0.147 0.149 2,225,362 0.1480 -1.24%
2002-01-14 0 0.241 0.241 0.245 0.237 0.240 179,000 42,743 0.2388 0.149 0.149 0.151 0.147 0.148 289,491 0.1476 0.42%
2002-01-11 0 0.240 0.239 0.245 0.240 0.240 200,000 48,000 0.2400 0.148 0.148 0.151 0.148 0.148 323,454 0.1484 0.84%
2002-01-10 0 0.238 0.238 0.243 0.236 0.238 654,000 155,274 0.2374 0.147 0.147 0.150 0.146 0.147 1,057,694 0.1468 -0.42%
2002-01-09 0 0.239 0.239 0.244 0.239 0.240 410,000 98,270 0.2397 0.148 0.148 0.151 0.148 0.148 663,080 0.1482 -2.05%
2002-01-08 0 0.244 0.244 0.245 0.240 0.247 2,122,000 518,434 0.2443 0.151 0.151 0.151 0.148 0.153 3,431,844 0.1511 -0.41%
2002-01-07 0 0.245 0.240 0.250 0.239 0.245 308,000 74,716 0.2426 0.151 0.148 0.155 0.148 0.151 498,119 0.1500 0.82%
2002-01-04 0 0.243 0.240 0.245 0.225 0.244 2,787,000 669,491 0.2402 0.150 0.148 0.151 0.139 0.151 4,507,328 0.1485 4.29%
2002-01-03 0 0.233 0.230 0.235 0.230 0.233 140,000 32,320 0.2309 0.144 0.142 0.145 0.142 0.144 226,418 0.1427 0.00%
2002-01-02 0 0.233 - 0.241 - - 0 0 - 0.144 - 0.149 - - 0 - 0.00%
2001-12-31 0 0.233 0.233 - 0.233 0.233 10,000 2,330 0.2330 0.144 0.144 - 0.144 0.144 16,173 0.1441 0.00%
2001-12-28 0 0.233 0.233 0.235 0.228 0.230 178,000 40,862 0.2296 0.144 0.144 0.145 0.141 0.142 287,874 0.1419 0.00%
2001-12-27 0 0.233 0.230 0.233 0.230 0.234 796,800 185,564 0.2329 0.144 0.142 0.144 0.142 0.145 1,288,640 0.1440 -0.43%
2001-12-24 0 0.234 0.234 - 0.234 0.234 10,000 2,340 0.2340 0.145 0.145 - 0.145 0.145 16,173 0.1447 0.00%
2001-12-21 0 0.234 0.234 0.235 0.234 0.235 172,000 40,266 0.2341 0.145 0.145 0.145 0.145 0.145 278,170 0.1448 -0.43%
2001-12-20 0 0.235 0.235 0.240 - - 1,527 336 0.2200 0.145 0.145 0.148 - - 2,470 0.1361 0.43%
2001-12-19 0 0.234 0.234 - 0.234 0.234 570,000 133,380 0.2340 0.145 0.145 - 0.145 0.145 921,843 0.1447 0.00%
2001-12-18 0 0.234 0.234 - 0.234 0.234 338,000 79,092 0.2340 0.145 0.145 - 0.145 0.145 546,637 0.1447 -0.43%
2001-12-17 0 0.235 0.233 0.243 0.232 0.235 850,000 198,850 0.2339 0.145 0.144 0.150 0.143 0.145 1,374,678 0.1447 -0.84%
2001-12-14 0 0.237 0.235 0.243 - - 0 0 - 0.147 0.145 0.150 - - 0 - 0.00%
2001-12-13 0 0.237 0.236 0.242 0.237 0.246 642,000 152,480 0.2375 0.147 0.146 0.150 0.147 0.152 1,038,287 0.1469 -2.07%
2001-12-12 0 0.242 0.236 0.244 0.236 0.242 736,000 174,756 0.2374 0.150 0.146 0.151 0.146 0.150 1,190,310 0.1468 -2.02%
2001-12-11 0 0.247 0.239 0.247 0.233 0.270 521,000 123,543 0.2371 0.153 0.148 0.153 0.144 0.167 842,597 0.1466 2.92%
2001-12-10 0 0.240 0.240 0.242 0.235 0.242 1,270,000 301,360 0.2373 0.148 0.148 0.150 0.145 0.150 2,053,931 0.1467 -0.83%
2001-12-07 0 0.242 0.241 0.242 0.233 0.242 58,000 13,834 0.2385 0.150 0.149 0.150 0.144 0.150 93,802 0.1475 0.83%
2001-12-06 0 0.240 0.239 0.240 0.236 0.249 2,649,054 636,978 0.2405 0.148 0.148 0.148 0.146 0.154 4,284,232 0.1487 -3.61%
2001-12-05 0 0.249 0.246 0.250 0.245 0.265 508,000 126,790 0.2496 0.154 0.152 0.155 0.151 0.164 821,573 0.1543 3.75%
2001-12-04 0 0.240 0.235 0.240 0.234 0.240 796,803 191,089 0.2398 0.148 0.145 0.148 0.145 0.148 1,288,645 0.1483 0.00%
2001-12-03 0 0.240 0.240 0.242 0.237 0.239 185,000 43,982 0.2377 0.148 0.148 0.150 0.147 0.148 299,195 0.1470 0.00%
2001-11-30 0 0.240 0.235 0.241 0.237 0.241 2,028,431 483,261 0.2382 0.148 0.145 0.149 0.147 0.149 3,280,518 0.1473 0.00%
2001-11-29 0 0.240 0.233 0.243 0.234 0.240 2,630,000 618,250 0.2351 0.148 0.144 0.150 0.145 0.148 4,253,417 0.1454 1.69%
2001-11-28 0 0.236 0.236 0.240 0.235 0.236 270,000 63,570 0.2354 0.146 0.146 0.148 0.145 0.146 436,663 0.1456 -0.42%
2001-11-27 0 0.237 0.237 0.242 0.237 0.237 112,000 26,544 0.2370 0.147 0.147 0.150 0.147 0.147 181,134 0.1465 -0.42%
2001-11-26 0 0.238 0.234 0.238 0.235 0.238 3,921,015 922,023 0.2351 0.147 0.145 0.147 0.145 0.147 6,341,335 0.1454 0.00%
2001-11-23 0 0.238 0.235 0.238 0.235 0.238 800,000 189,400 0.2368 0.147 0.145 0.147 0.145 0.147 1,293,815 0.1464 1.28%
2001-11-22 0 0.235 0.235 0.240 0.234 0.249 244,000 57,216 0.2345 0.145 0.145 0.148 0.145 0.154 394,614 0.1450 0.00%
2001-11-21 0 0.235 0.235 0.240 0.231 0.235 1,634,000 383,910 0.2350 0.145 0.145 0.148 0.143 0.145 2,642,617 0.1453 0.00%
2001-11-20 0 0.235 0.233 0.240 0.235 0.244 6,606,000 1,552,476 0.2350 0.145 0.144 0.148 0.145 0.151 10,683,678 0.1453 -2.89%
2001-11-19 0 0.242 0.242 0.243 0.233 0.240 318,000 75,854 0.2385 0.150 0.150 0.150 0.144 0.148 514,291 0.1475 0.00%
2001-11-16 0 0.242 - 0.248 - - 0 0 - 0.150 - 0.153 - - 0 - 0.00%
2001-11-15 0 0.242 - 0.248 - - 0 0 - 0.150 - 0.153 - - 0 - 0.00%
2001-11-14 0 0.242 0.234 0.242 - - 0 0 - 0.150 0.145 0.150 - - 0 - -0.41%
2001-11-13 0 0.243 0.243 0.244 0.240 0.260 606,840 145,693 0.2401 0.150 0.150 0.151 0.148 0.161 981,423 0.1485 1.25%
2001-11-12 0 0.240 0.232 0.241 0.232 0.246 4,304,000 1,032,554 0.2399 0.148 0.143 0.149 0.143 0.152 6,960,725 0.1483 0.84%
2001-11-09 0 0.238 0.233 0.237 0.228 0.242 756,000 177,798 0.2352 0.147 0.144 0.147 0.141 0.150 1,222,655 0.1454 4.39%
2001-11-08 0 0.228 0.226 0.236 - - 0 0 - 0.141 0.140 0.146 - - 0 - 0.00%
2001-11-07 0 0.228 0.227 0.238 0.227 0.228 1,425,000 324,768 0.2279 0.141 0.140 0.147 0.140 0.141 2,304,608 0.1409 -0.87%
2001-11-06 0 0.230 0.227 0.233 0.225 0.230 532,000 119,910 0.2254 0.142 0.140 0.144 0.139 0.142 860,387 0.1394 0.00%
2001-11-05 0 0.230 0.228 0.235 0.230 0.230 375,000 86,220 0.2299 0.142 0.141 0.145 0.142 0.142 606,476 0.1422 0.00%
2001-11-02 0 0.230 0.224 0.240 0.230 0.232 1,700,000 392,200 0.2307 0.142 0.139 0.148 0.142 0.143 2,749,357 0.1427 -4.17%
2001-11-01 0 0.240 0.232 0.240 0.231 0.240 2,240,000 520,860 0.2325 0.148 0.143 0.148 0.143 0.148 3,622,682 0.1438 2.13%
2001-10-31 0 0.235 0.235 0.239 0.231 0.239 468,000 111,076 0.2373 0.145 0.145 0.148 0.143 0.148 756,882 0.1468 0.86%
2001-10-30 0 0.233 0.233 0.238 0.232 0.233 499,000 115,908 0.2323 0.144 0.144 0.147 0.143 0.144 807,017 0.1436 -2.51%
2001-10-29 0 0.239 0.230 0.239 - - 0 0 - 0.148 0.142 0.148 - - 0 - 0.00%
2001-10-26 0 0.239 0.232 0.239 0.226 0.245 1,484,000 327,752 0.2209 0.148 0.143 0.148 0.140 0.151 2,400,027 0.1366 3.91%
2001-10-24 0 0.230 0.230 0.236 0.229 0.237 1,224,000 286,226 0.2338 0.142 0.142 0.146 0.142 0.147 1,979,537 0.1446 -2.54%
2001-10-23 0 0.236 0.236 0.238 0.230 0.238 300,000 70,200 0.2340 0.146 0.146 0.147 0.142 0.147 485,181 0.1447 0.00%
2001-10-22 0 0.236 0.227 0.236 0.227 0.236 450,000 103,464 0.2299 0.146 0.140 0.146 0.140 0.146 727,771 0.1422 -0.84%
2001-10-19 0 0.238 - 0.238 - - 0 0 - 0.147 - 0.147 - - 0 - -0.42%
2001-10-18 0 0.239 - 0.239 - - 0 0 - 0.148 - 0.148 - - 0 - -0.42%
2001-10-17 0 0.240 - 0.240 0.238 0.244 236,000 56,604 0.2398 0.148 - 0.148 0.147 0.151 381,675 0.1483 0.84%
2001-10-16 0 0.238 0.238 0.239 0.236 0.240 160,000 38,000 0.2375 0.147 0.147 0.148 0.146 0.148 258,763 0.1469 -0.83%
2001-10-15 0 0.240 0.236 0.247 0.240 0.240 14,499,177 3,508,386 0.2420 0.148 0.146 0.153 0.148 0.148 23,449,066 0.1496 0.42%
2001-10-12 0 0.239 - 0.239 - - 0 0 - 0.148 - 0.148 - - 0 - -0.42%
2001-10-11 0 0.240 - 0.240 0.240 0.240 136,000 32,640 0.2400 0.148 - 0.148 0.148 0.148 219,949 0.1484 -0.83%
2001-10-10 0 0.242 0.242 0.247 0.236 0.240 36,000 8,576 0.2382 0.150 0.150 0.153 0.146 0.148 58,222 0.1473 -1.63%
2001-10-09 0 0.246 0.243 0.246 0.243 0.249 400,000 98,130 0.2453 0.152 0.150 0.152 0.150 0.154 646,908 0.1517 1.23%
2001-10-08 0 0.243 0.239 0.243 - - 0 0 - 0.150 0.148 0.150 - - 0 - -1.62%
2001-10-05 0 0.247 0.240 0.249 0.240 0.247 118,000 28,610 0.2425 0.153 0.148 0.154 0.148 0.153 190,838 0.1499 -0.40%
2001-10-04 0 0.248 0.243 0.248 0.240 0.249 1,024,000 247,324 0.2415 0.153 0.150 0.153 0.148 0.154 1,656,083 0.1493 3.33%
2001-10-03 0 0.240 0.232 0.240 0.232 0.240 434,716 102,890 0.2367 0.148 0.143 0.148 0.143 0.148 703,053 0.1463 0.00%
2001-09-28 0 0.240 0.230 0.240 0.235 0.240 526,000 122,640 0.2332 0.148 0.142 0.148 0.145 0.148 850,683 0.1442 3.45%
2001-09-27 0 0.232 0.217 0.232 0.216 0.232 302,000 66,390 0.2198 0.143 0.134 0.143 0.134 0.143 488,415 0.1359 3.11%
2001-09-26 0 0.225 0.221 0.231 0.220 0.225 813,800 182,758 0.2246 0.139 0.137 0.143 0.136 0.139 1,316,133 0.1389 0.90%
2001-09-25 0 0.223 0.222 0.229 0.220 0.230 2,736,000 616,840 0.2255 0.138 0.137 0.142 0.136 0.142 4,424,847 0.1394 -0.45%
2001-09-24 0 0.224 0.210 0.225 0.208 0.224 60,000 13,280 0.2213 0.139 0.130 0.139 0.129 0.139 97,036 0.1369 3.23%
2001-09-21 0 0.217 0.210 0.225 0.208 0.225 1,543,000 324,100 0.2100 0.134 0.130 0.139 0.129 0.139 2,495,446 0.1299 0.00%
2001-09-20 0 0.217 0.215 0.230 0.217 0.234 198,000 43,202 0.2182 0.134 0.133 0.142 0.134 0.145 320,219 0.1349 -4.41%
2001-09-19 0 0.227 0.227 0.228 0.220 0.227 1,159,000 261,833 0.2259 0.140 0.140 0.141 0.136 0.140 1,874,415 0.1397 3.18%
2001-09-18 0 0.220 0.220 0.226 0.214 0.230 59,510,000 13,685,732 0.2300 0.136 0.136 0.140 0.132 0.142 96,243,665 0.1422 -2.22%
2001-09-17 0 0.225 0.211 0.225 0.208 0.225 940,000 197,350 0.2099 0.139 0.130 0.139 0.129 0.139 1,520,233 0.1298 -5.86%
2001-09-14 0 0.239 0.230 0.239 0.222 0.240 7,443,000 1,774,798 0.2385 0.148 0.142 0.148 0.137 0.148 12,037,332 0.1474 3.91%
2001-09-13 0 0.230 0.225 0.230 0.218 0.230 210,354 46,800 0.2225 0.142 0.139 0.142 0.135 0.142 340,199 0.1376 0.88%
2001-09-12 0 0.228 0.216 0.228 0.210 0.236 3,524,000 783,270 0.2223 0.141 0.134 0.141 0.130 0.146 5,699,255 0.1374 -6.33%
2001-09-11 0 0.248 0.246 0.248 0.246 0.250 738,000 183,072 0.2481 0.151 0.149 0.151 0.149 0.152 1,216,101 0.1505 1.22%
2001-09-10 0 0.245 0.245 0.248 0.244 0.246 824,000 201,710 0.2448 0.149 0.149 0.151 0.148 0.149 1,357,815 0.1486 -0.41%
2001-09-07 0 0.246 0.241 0.246 0.240 0.246 448,000 108,378 0.2419 0.149 0.146 0.149 0.146 0.149 738,229 0.1468 0.41%
2001-09-06 0 0.245 0.245 0.250 0.242 0.245 587,000 143,782 0.2449 0.149 0.149 0.152 0.147 0.149 967,278 0.1486 1.24%
2001-09-05 0 0.242 0.242 0.248 0.242 0.243 350,000 84,900 0.2426 0.147 0.147 0.151 0.147 0.147 576,742 0.1472 -1.63%
2001-09-04 0 0.246 0.246 0.248 0.243 0.247 329,810 80,726 0.2448 0.149 0.149 0.151 0.147 0.150 543,472 0.1485 -0.81%
2001-09-03 0 0.248 0.241 0.249 - - 0 0 - 0.151 0.146 0.151 - - 0 - 0.00%
2001-08-31 0 0.248 0.247 0.248 0.241 0.248 356,000 87,484 0.2457 0.151 0.150 0.151 0.146 0.151 586,629 0.1491 -2.75%
2001-08-30 0 0.255 0.246 0.255 0.244 0.255 350,000 85,620 0.2446 0.155 0.149 0.155 0.148 0.155 576,742 0.1485 2.82%
2001-08-29 0 0.248 0.248 0.250 0.244 0.249 250,000 61,680 0.2467 0.151 0.151 0.152 0.148 0.151 411,958 0.1497 -0.40%
2001-08-28 0 0.249 0.245 0.249 0.239 0.250 106,000 26,280 0.2479 0.151 0.149 0.151 0.145 0.152 174,670 0.1505 0.00%
2001-08-27 0 0.249 0.249 0.250 0.249 0.249 102,000 25,398 0.2490 0.151 0.151 0.152 0.151 0.151 168,079 0.1511 0.00%
2001-08-24 0 0.249 0.249 0.250 0.249 0.249 50,000 12,450 0.2490 0.151 0.151 0.152 0.151 0.151 82,392 0.1511 -0.40%
2001-08-23 0 0.250 0.250 0.255 0.248 0.250 500,000 124,600 0.2492 0.152 0.152 0.155 0.151 0.152 823,917 0.1512 0.81%
2001-08-22 0 0.248 0.248 0.250 0.248 0.248 326,000 80,848 0.2480 0.151 0.151 0.152 0.151 0.151 537,194 0.1505 -0.80%
2001-08-21 0 0.250 0.250 0.255 0.250 0.250 1,030,000 257,500 0.2500 0.152 0.152 0.155 0.152 0.152 1,697,268 0.1517 -1.96%
2001-08-20 0 0.255 0.250 0.255 0.245 0.255 841,000 211,050 0.2510 0.155 0.152 0.155 0.149 0.155 1,385,828 0.1523 2.00%
2001-08-17 0 0.250 0.250 0.255 0.250 0.255 240,000 60,190 0.2508 0.152 0.152 0.155 0.152 0.155 395,480 0.1522 -1.96%
2001-08-16 0 0.255 0.250 0.260 0.255 0.260 311,872 79,589 0.2552 0.155 0.152 0.158 0.155 0.158 513,913 0.1549 0.00%
2001-08-15 0 0.255 0.255 0.260 0.250 0.260 650,000 166,000 0.2554 0.155 0.155 0.158 0.152 0.158 1,071,092 0.1550 -1.92%
2001-08-14 0 0.260 0.255 0.260 0.260 0.270 1,051,962 273,881 0.2604 0.158 0.155 0.158 0.158 0.164 1,733,458 0.1580 -1.89%
2001-08-13 0 0.265 0.255 0.275 0.250 0.275 2,374,400 612,032 0.2578 0.161 0.155 0.167 0.152 0.167 3,912,616 0.1564 3.92%
2001-08-10 0 0.255 0.255 0.260 0.250 0.260 1,671,000 430,540 0.2577 0.155 0.155 0.158 0.152 0.158 2,753,530 0.1564 0.00%
2001-08-09 1 0.255 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2001-08-08 0 0.255 0.250 0.255 0.250 0.255 1,510,000 379,430 0.2513 0.155 0.152 0.155 0.152 0.155 2,488,228 0.1525 0.00%
2001-08-07 0 0.255 0.249 0.255 0.249 0.255 1,896,000 476,490 0.2513 0.155 0.151 0.155 0.151 0.155 3,124,292 0.1525 2.00%
2001-08-06 0 0.250 0.250 0.255 0.250 0.255 1,206,000 303,500 0.2517 0.152 0.152 0.155 0.152 0.155 1,987,287 0.1527 -1.96%
2001-08-03 0 0.255 0.255 0.260 0.255 0.255 1,118,797 285,281 0.2550 0.155 0.155 0.158 0.155 0.155 1,843,591 0.1547 0.00%
2001-08-02 0 0.255 0.255 0.260 0.255 0.255 1,024,000 261,120 0.2550 0.155 0.155 0.158 0.155 0.155 1,687,381 0.1547 -1.92%
2001-08-01 0 0.260 0.250 0.260 0.248 0.260 715,000 181,218 0.2535 0.158 0.152 0.158 0.151 0.158 1,178,201 0.1538 4.00%
2001-07-31 0 0.250 0.249 0.255 0.247 0.250 380,981 94,853 0.2490 0.152 0.151 0.155 0.150 0.152 627,793 0.1511 -1.96%
2001-07-30 0 0.255 0.247 0.255 0.246 0.255 876,000 217,386 0.2482 0.155 0.150 0.155 0.149 0.155 1,443,502 0.1506 2.00%
2001-07-27 0 0.250 0.249 0.250 0.248 0.250 854,000 212,250 0.2485 0.152 0.151 0.152 0.151 0.152 1,407,250 0.1508 1.63%
2001-07-26 0 0.246 0.246 0.248 0.245 0.246 270,000 66,320 0.2456 0.149 0.149 0.151 0.149 0.149 444,915 0.1491 0.41%
2001-07-24 0 0.245 0.247 0.248 0.245 0.250 910,000 224,200 0.2464 0.149 0.150 0.151 0.149 0.152 1,499,528 0.1495 0.00%
2001-07-23 0 0.245 0.245 0.249 0.240 0.245 403,117 97,877 0.2428 0.149 0.149 0.151 0.146 0.149 664,270 0.1473 -1.21%
2001-07-20 0 0.248 0.248 0.250 0.247 0.248 600,000 148,500 0.2475 0.151 0.151 0.152 0.150 0.151 988,700 0.1502 0.00%
2001-07-19 0 0.248 0.243 0.249 0.239 0.248 734,000 178,032 0.2426 0.151 0.147 0.151 0.145 0.151 1,209,510 0.1472 0.00%
2001-07-18 0 0.248 0.248 0.249 0.245 0.250 1,800,000 443,216 0.2462 0.151 0.151 0.151 0.149 0.152 2,966,100 0.1494 -0.40%
2001-07-17 0 0.249 0.248 0.255 0.249 0.255 4,332,000 1,091,580 0.2520 0.151 0.151 0.155 0.151 0.155 7,138,414 0.1529 -2.35%
2001-07-16 0 0.255 0.255 0.260 0.255 0.260 832,000 213,710 0.2569 0.155 0.155 0.158 0.155 0.158 1,370,997 0.1559 0.00%
2001-07-13 0 0.255 0.255 0.260 0.255 0.260 530,000 136,150 0.2569 0.155 0.155 0.158 0.155 0.158 873,352 0.1559 -5.56%
2001-07-12 0 0.270 0.260 0.270 0.255 0.270 3,049,000 784,480 0.2573 0.164 0.158 0.164 0.155 0.164 5,024,244 0.1561 3.85%
2001-07-11 0 0.260 0.260 0.265 0.255 0.260 1,132,000 294,070 0.2598 0.158 0.158 0.161 0.155 0.158 1,865,347 0.1576 0.00%
2001-07-10 0 0.260 0.260 0.265 0.260 0.260 1,100,000 286,000 0.2600 0.158 0.158 0.161 0.158 0.158 1,812,617 0.1578 0.00%
2001-07-09 0 0.260 0.255 0.260 0.260 0.260 800,000 208,000 0.2600 0.158 0.155 0.158 0.158 0.158 1,318,267 0.1578 -1.89%
2001-07-05 0 0.265 0.265 0.270 0.265 0.270 3,184,269 847,536 0.2662 0.161 0.161 0.164 0.161 0.164 5,247,145 0.1615 0.00%
2001-07-04 0 0.265 0.260 0.270 0.265 0.265 740,000 196,100 0.2650 0.161 0.158 0.164 0.161 0.161 1,219,397 0.1608 0.00%
2001-07-03 0 0.265 0.260 0.270 0.260 0.270 2,328,000 615,280 0.2643 0.161 0.158 0.164 0.158 0.164 3,836,156 0.1604 -1.85%
2001-06-29 0 0.270 0.265 0.270 0.265 0.275 2,653,810 719,533 0.2711 0.164 0.161 0.164 0.161 0.167 4,373,037 0.1645 0.00%
2001-06-28 0 0.270 0.265 0.270 0.265 0.280 2,132,719 580,105 0.2720 0.164 0.161 0.164 0.161 0.170 3,514,366 0.1651 -1.82%
2001-06-27 0 0.275 0.275 0.280 0.275 0.280 2,644,000 728,180 0.2754 0.167 0.167 0.170 0.167 0.170 4,356,872 0.1671 -1.79%
2001-06-26 0 0.280 0.275 0.280 0.275 0.290 2,605,116 737,160 0.2830 0.170 0.167 0.170 0.167 0.176 4,292,797 0.1717 -3.45%
2001-06-22 0 0.290 0.290 0.295 0.270 0.295 18,528,198 5,222,775 0.2819 0.176 0.176 0.179 0.164 0.179 30,531,384 0.1711 5.45%
2001-06-21 0 0.275 0.270 0.275 0.265 0.275 5,340,000 1,456,670 0.2728 0.167 0.164 0.167 0.161 0.167 8,799,431 0.1655 1.85%
2001-06-20 0 0.270 0.265 0.275 0.265 0.275 4,858,000 1,323,780 0.2725 0.164 0.161 0.167 0.161 0.167 8,005,175 0.1654 0.00%
2001-06-19 0 0.270 0.265 0.270 0.270 0.280 2,070,000 568,650 0.2747 0.164 0.161 0.164 0.164 0.170 3,411,015 0.1667 0.00%
2001-06-18 0 0.270 0.275 0.280 0.270 0.280 2,444,000 674,790 0.2761 0.164 0.167 0.170 0.164 0.170 4,027,305 0.1676 -1.82%
2001-06-15 0 0.275 0.265 0.275 0.265 0.275 3,378,000 920,030 0.2724 0.167 0.161 0.167 0.161 0.167 5,566,381 0.1653 0.00%
2001-06-14 0 0.275 0.270 0.275 0.275 0.285 7,585,190 2,118,768 0.2793 0.167 0.164 0.167 0.167 0.173 12,499,130 0.1695 0.00%
2001-06-13 0 0.275 0.275 0.280 0.270 0.280 6,443,235 1,778,989 0.2761 0.167 0.167 0.170 0.164 0.170 10,617,378 0.1676 -3.51%
2001-06-12 0 0.285 0.280 0.285 0.275 0.285 5,807,748 1,612,597 0.2777 0.173 0.170 0.173 0.167 0.173 9,570,201 0.1685 3.64%
2001-06-11 0 0.275 0.275 0.280 0.270 0.280 11,530,000 3,191,800 0.2768 0.167 0.167 0.170 0.164 0.170 18,999,520 0.1680 -1.79%
2001-06-08 0 0.280 0.275 0.280 0.270 0.285 14,186,400 3,932,060 0.2772 0.170 0.167 0.170 0.164 0.173 23,376,824 0.1682 3.70%
2001-06-07 0 0.270 0.265 0.270 0.270 0.270 9,130,000 2,465,100 0.2700 0.164 0.161 0.164 0.164 0.164 15,044,719 0.1639 0.00%
2001-06-06 0 0.270 0.270 0.275 0.260 0.270 10,451,205 2,787,529 0.2667 0.164 0.164 0.167 0.158 0.164 17,221,845 0.1619 1.89%
2001-06-05 0 0.265 0.260 0.265 0.260 0.270 4,880,000 1,294,600 0.2653 0.161 0.158 0.161 0.158 0.164 8,041,427 0.1610 0.00%
2001-06-04 0 0.265 0.260 0.270 0.260 0.270 1,574,000 417,920 0.2655 0.161 0.158 0.164 0.158 0.164 2,593,690 0.1611 1.92%
2001-06-01 0 0.260 0.260 0.265 0.260 0.265 2,132,000 562,810 0.2640 0.158 0.158 0.161 0.158 0.161 3,513,181 0.1602 -1.89%
2001-05-31 0 0.265 0.265 0.275 0.260 0.270 630,000 167,700 0.2662 0.161 0.161 0.167 0.158 0.164 1,038,135 0.1615 0.00%
2001-05-30 0 0.265 0.265 0.270 0.265 0.275 920,000 249,050 0.2707 0.161 0.161 0.164 0.161 0.167 1,516,007 0.1643 -3.64%
2001-05-29 0 0.275 0.275 0.280 0.275 0.280 1,532,000 423,700 0.2766 0.167 0.167 0.170 0.167 0.170 2,524,481 0.1678 -1.79%
2001-05-28 0 0.280 0.275 0.280 0.275 0.285 2,520,000 708,250 0.2811 0.170 0.167 0.170 0.167 0.173 4,152,540 0.1706 -1.75%
2001-05-25 0 0.285 0.285 0.290 0.275 0.290 5,214,000 1,468,750 0.2817 0.173 0.173 0.176 0.167 0.176 8,591,804 0.1709 5.56%
2001-05-24 0 0.270 0.270 0.275 0.265 0.275 640,000 172,250 0.2691 0.164 0.164 0.167 0.161 0.167 1,054,613 0.1633 0.00%
2001-05-23 0 0.270 0.265 0.275 0.265 0.270 2,340,000 623,750 0.2666 0.164 0.161 0.167 0.161 0.164 3,855,930 0.1618 1.89%
2001-05-22 0 0.265 0.260 0.270 0.260 0.270 590,000 155,850 0.2642 0.161 0.158 0.164 0.158 0.164 972,222 0.1603 -3.05%
2001-05-21 0 0.285 0.275 0.285 0.275 0.285 5,676,000 1,585,060 0.2793 0.166 0.160 0.166 0.160 0.166 9,752,320 0.1625 5.56%
2001-05-18 0 0.270 0.270 0.275 0.270 0.275 1,739,268 473,567 0.2723 0.157 0.157 0.160 0.157 0.160 2,988,354 0.1585 0.00%
2001-05-17 0 0.270 0.270 0.275 0.270 0.275 838,000 227,760 0.2718 0.157 0.157 0.160 0.157 0.160 1,439,825 0.1582 -1.82%
2001-05-16 0 0.275 0.270 0.275 0.270 0.280 1,428,000 396,970 0.2780 0.160 0.157 0.160 0.157 0.163 2,453,544 0.1618 -1.79%
2001-05-15 0 0.280 0.270 0.280 0.270 0.280 698,000 192,450 0.2757 0.163 0.157 0.163 0.157 0.163 1,199,281 0.1605 1.82%
2001-05-14 0 0.275 0.270 0.275 0.260 0.275 1,958,657 526,721 0.2689 0.160 0.157 0.160 0.151 0.160 3,365,301 0.1565 0.00%
2001-05-11 0 0.275 0.265 0.275 0.265 0.275 892,000 237,150 0.2659 0.160 0.154 0.160 0.154 0.160 1,532,606 0.1547 1.85%
2001-05-10 0 0.270 0.265 0.275 0.265 0.270 2,126,000 573,420 0.2697 0.157 0.154 0.160 0.154 0.157 3,652,825 0.1570 0.00%
2001-05-09 0 0.270 0.265 0.280 0.260 0.275 574,000 155,590 0.2711 0.157 0.154 0.163 0.151 0.160 986,228 0.1578 0.00%
2001-05-08 0 0.270 0.270 0.280 0.270 0.280 406,000 111,340 0.2742 0.157 0.157 0.163 0.157 0.163 697,576 0.1596 -1.82%
2001-05-07 0 0.275 0.270 0.275 0.265 0.285 672,000 184,780 0.2750 0.160 0.157 0.160 0.154 0.166 1,154,609 0.1600 0.00%
2001-05-04 0 0.275 0.275 0.280 0.275 0.280 786,000 220,030 0.2799 0.160 0.160 0.163 0.160 0.163 1,350,480 0.1629 -3.51%
2001-05-03 0 0.285 0.275 0.285 0.275 0.285 1,844,004 510,881 0.2770 0.166 0.160 0.166 0.160 0.166 3,168,308 0.1612 3.64%
2001-05-02 0 0.275 0.260 0.275 0.260 0.275 570,000 152,570 0.2677 0.160 0.151 0.160 0.151 0.160 979,356 0.1558 -1.79%
2001-04-27 0 0.280 0.270 0.285 0.260 0.280 2,560,000 691,100 0.2700 0.163 0.157 0.166 0.151 0.163 4,398,510 0.1571 5.66%
2001-04-26 0 0.265 0.260 0.265 0.255 0.270 1,910,000 501,550 0.2626 0.154 0.151 0.154 0.148 0.157 3,281,700 0.1528 1.92%
2001-04-25 0 0.260 0.255 0.265 0.255 0.260 3,870,000 1,005,700 0.2599 0.151 0.148 0.154 0.148 0.151 6,649,309 0.1512 0.00%
2001-04-24 0 0.260 0.260 0.265 0.255 0.265 1,976,000 514,710 0.2605 0.151 0.151 0.154 0.148 0.154 3,395,100 0.1516 0.00%
2001-04-23 0 0.260 0.260 0.265 0.250 0.270 6,410,000 1,655,070 0.2582 0.151 0.151 0.154 0.146 0.157 11,013,456 0.1503 -3.70%
2001-04-20 0 0.270 0.270 0.290 0.265 0.300 8,786,000 2,432,280 0.2768 0.157 0.157 0.169 0.154 0.175 15,095,822 0.1611 3.85%
2001-04-19 0 0.260 0.260 0.280 0.250 0.280 1,110,711 293,231 0.2640 0.151 0.151 0.163 0.146 0.163 1,908,388 0.1537 0.00%
2001-04-18 0 0.260 0.260 0.270 0.250 0.260 1,360,000 343,600 0.2526 0.151 0.151 0.157 0.146 0.151 2,336,708 0.1470 4.00%
2001-04-17 0 0.250 0.250 - 0.246 0.246 107,307 26,390 0.2459 0.146 0.146 - 0.143 0.143 184,371 0.1431 0.00%
2001-04-12 0 0.250 0.250 0.270 0.240 0.260 1,382,000 347,250 0.2513 0.146 0.146 0.157 0.140 0.151 2,374,508 0.1462 -1.96%
2001-04-11 0 0.255 0.250 0.260 0.255 0.275 960,000 248,550 0.2589 0.148 0.146 0.151 0.148 0.160 1,649,441 0.1507 -3.77%
2001-04-10 0 0.265 0.255 0.270 0.255 0.265 300,000 78,000 0.2600 0.154 0.148 0.157 0.148 0.154 515,450 0.1513 1.92%
2001-04-09 0 0.260 0.260 0.290 0.250 0.260 657,600 164,868 0.2507 0.151 0.151 0.169 0.146 0.151 1,129,867 0.1459 -3.70%
2001-04-06 0 0.270 0.270 0.290 0.265 0.280 530,000 145,450 0.2744 0.157 0.157 0.169 0.154 0.163 910,629 0.1597 0.00%
2001-04-04 0 0.270 0.265 0.270 0.265 0.270 200,000 53,500 0.2675 0.157 0.154 0.157 0.154 0.157 343,634 0.1557 -3.57%
2001-04-03 0 0.280 0.275 0.285 0.280 0.290 1,086,000 308,230 0.2838 0.163 0.160 0.166 0.163 0.169 1,865,930 0.1652 -3.45%
2001-04-02 0 0.290 0.290 0.310 0.290 0.295 998,000 290,170 0.2908 0.169 0.169 0.180 0.169 0.172 1,714,731 0.1692 0.00%
2001-03-30 0 0.290 0.290 0.305 0.290 0.290 170,000 49,300 0.2900 0.169 0.169 0.178 0.169 0.169 292,089 0.1688 0.00%
2001-03-29 0 0.290 0.290 0.295 0.290 0.295 508,000 147,790 0.2909 0.169 0.169 0.172 0.169 0.172 872,829 0.1693 0.00%
2001-03-28 0 0.290 0.290 0.295 0.290 0.295 950,000 276,200 0.2907 0.169 0.169 0.172 0.169 0.172 1,632,259 0.1692 0.00%
2001-03-27 0 0.290 0.290 0.305 0.290 0.300 612,000 179,480 0.2933 0.169 0.169 0.178 0.169 0.175 1,051,519 0.1707 -3.33%
2001-03-26 0 0.300 0.290 0.315 0.280 0.300 186,000 53,890 0.2897 0.175 0.169 0.183 0.163 0.175 319,579 0.1686 3.45%
2001-03-23 0 0.290 0.290 0.300 0.280 0.295 340,000 99,100 0.2915 0.169 0.169 0.175 0.163 0.172 584,177 0.1696 -6.45%
2001-03-22 0 0.310 0.300 0.315 0.310 0.310 230,000 71,300 0.3100 0.180 0.175 0.183 0.180 0.180 395,179 0.1804 -6.06%
2001-03-21 0 0.330 0.320 0.330 0.310 0.330 63,014 20,514 0.3255 0.192 0.186 0.192 0.180 0.192 108,269 0.1895 0.00%
2001-03-20 0 0.330 0.330 0.335 0.325 0.330 400,000 130,250 0.3256 0.192 0.192 0.195 0.189 0.192 687,267 0.1895 -1.49%
2001-03-19 0 0.335 0.330 0.340 0.325 0.335 520,000 170,700 0.3283 0.195 0.192 0.198 0.189 0.195 893,447 0.1911 -1.47%
2001-03-16 0 0.340 0.340 0.345 0.335 0.340 200,000 67,900 0.3395 0.198 0.198 0.201 0.195 0.198 343,634 0.1976 0.00%
2001-03-15 0 0.340 0.320 0.340 0.340 0.345 110,000 37,630 0.3421 0.198 0.186 0.198 0.198 0.201 188,998 0.1991 3.03%
2001-03-14 0 0.330 0.330 0.340 0.330 0.345 180,000 61,230 0.3402 0.192 0.192 0.198 0.192 0.201 309,270 0.1980 -2.94%
2001-03-13 0 0.340 0.335 0.340 0.335 0.340 598,000 201,180 0.3364 0.198 0.195 0.198 0.195 0.198 1,027,464 0.1958 -1.45%
2001-03-12 0 0.345 0.345 0.350 0.335 0.350 576,000 197,860 0.3435 0.201 0.201 0.204 0.195 0.204 989,665 0.1999 -4.17%
2001-03-09 0 0.360 0.360 0.370 0.360 0.370 550,000 201,130 0.3657 0.210 0.210 0.215 0.210 0.215 944,992 0.2128 -2.70%
2001-03-08 0 0.370 0.370 0.375 0.365 0.370 122,000 44,780 0.3670 0.215 0.215 0.218 0.212 0.215 209,616 0.2136 0.00%
2001-03-07 0 0.370 0.365 0.370 0.370 0.375 450,000 167,600 0.3724 0.215 0.212 0.215 0.215 0.218 773,176 0.2168 -1.33%
2001-03-06 0 0.375 0.370 0.375 0.375 0.375 714,000 267,750 0.3750 0.218 0.215 0.218 0.218 0.218 1,226,772 0.2183 1.35%
2001-03-05 0 0.370 0.365 0.370 0.360 0.370 1,120,000 409,550 0.3657 0.215 0.212 0.215 0.210 0.215 1,924,348 0.2128 2.78%
2001-03-02 0 0.360 0.355 0.365 0.360 0.365 1,950,000 704,300 0.3612 0.210 0.207 0.212 0.210 0.212 3,350,427 0.2102 0.00%
2001-03-01 0 0.360 0.360 0.365 0.360 0.375 720,000 265,000 0.3681 0.210 0.210 0.212 0.210 0.218 1,237,081 0.2142 -4.00%
2001-02-28 0 0.375 0.370 0.375 0.370 0.385 2,034,000 759,620 0.3735 0.218 0.215 0.218 0.215 0.224 3,494,753 0.2174 -3.85%
2001-02-27 0 0.390 0.390 0.395 0.385 0.395 4,498,000 1,751,130 0.3893 0.227 0.227 0.230 0.224 0.230 7,728,319 0.2266 2.63%
2001-02-26 0 0.380 0.380 0.385 0.365 0.385 4,450,000 1,672,740 0.3759 0.221 0.221 0.224 0.212 0.224 7,645,847 0.2188 5.56%
2001-02-23 0 0.360 0.355 0.365 0.355 0.365 2,840,000 1,021,860 0.3598 0.210 0.207 0.212 0.207 0.212 4,879,597 0.2094 -1.37%
2001-02-22 0 0.365 0.360 0.365 0.360 0.365 1,650,000 599,300 0.3632 0.212 0.210 0.212 0.210 0.212 2,834,977 0.2114 -1.35%
2001-02-21 0 0.370 0.365 0.370 0.370 0.375 2,500,000 929,500 0.3718 0.215 0.212 0.215 0.215 0.218 4,295,419 0.2164 -1.33%
2001-02-20 0 0.375 0.370 0.375 0.365 0.380 4,714,400 1,754,316 0.3721 0.218 0.215 0.218 0.212 0.221 8,100,130 0.2166 -1.32%
2001-02-19 0 0.380 0.375 0.385 0.375 0.380 1,873,936 709,388 0.3786 0.221 0.218 0.224 0.218 0.221 3,219,736 0.2203 1.33%
2001-02-16 0 0.375 0.375 0.380 0.370 0.380 1,396,000 523,750 0.3752 0.218 0.218 0.221 0.215 0.221 2,398,562 0.2184 0.00%
2001-02-15 0 0.375 0.375 0.380 0.375 0.380 2,380,000 898,550 0.3775 0.218 0.218 0.221 0.218 0.221 4,089,239 0.2197 -2.60%
2001-02-14 0 0.385 0.380 0.385 0.380 0.390 6,502,000 2,516,930 0.3871 0.224 0.221 0.224 0.221 0.227 11,171,527 0.2253 1.32%
2001-02-13 0 0.380 0.375 0.380 0.370 0.385 6,984,411 2,643,702 0.3785 0.221 0.218 0.221 0.215 0.224 12,000,390 0.2203 2.70%
2001-02-12 0 0.370 0.370 0.375 0.355 0.370 5,442,000 1,974,540 0.3628 0.215 0.215 0.218 0.207 0.215 9,350,269 0.2112 5.71%
2001-02-09 0 0.350 0.350 0.355 0.350 0.365 7,324,000 2,622,170 0.3580 0.204 0.204 0.207 0.204 0.212 12,583,861 0.2084 -1.41%
2001-02-08 0 0.355 0.350 0.365 0.355 0.385 5,086,800 1,876,990 0.3690 0.207 0.204 0.212 0.207 0.224 8,739,976 0.2148 -8.97%
2001-02-07 0 0.390 0.390 0.395 0.390 0.405 8,192,000 3,236,770 0.3951 0.227 0.227 0.230 0.227 0.236 14,075,231 0.2300 -2.50%
2001-02-06 0 0.400 0.400 0.405 0.385 0.405 1,464,000 579,160 0.3956 0.233 0.233 0.236 0.224 0.236 2,515,398 0.2302 2.56%
2001-02-05 0 0.390 0.380 0.390 0.370 0.390 991,936 384,739 0.3879 0.227 0.221 0.227 0.215 0.227 1,704,312 0.2257 2.63%
2001-02-02 0 0.380 0.370 0.380 0.380 0.380 400,000 152,000 0.3800 0.221 0.215 0.221 0.221 0.221 687,267 0.2212 2.70%
2001-02-01 0 0.370 0.365 0.380 - - 0 0 - 0.215 0.212 0.221 - - 0 - 0.00%
2001-01-31 0 0.370 0.365 0.380 0.370 0.370 200,000 74,000 0.3700 0.215 0.212 0.221 0.215 0.215 343,634 0.2153 1.37%
2001-01-30 0 0.365 0.360 0.380 0.365 0.370 73,048 26,886 0.3681 0.212 0.210 0.221 0.212 0.215 125,509 0.2142 -3.95%
2001-01-29 0 0.380 0.375 0.390 0.380 0.380 90,000 34,200 0.3800 0.221 0.218 0.227 0.221 0.221 154,635 0.2212 0.00%
2001-01-23 0 0.380 0.370 0.390 0.360 0.380 180,000 66,800 0.3711 0.221 0.215 0.227 0.210 0.221 309,270 0.2160 0.00%
2001-01-22 0 0.380 0.370 0.390 0.370 0.390 220,000 83,500 0.3795 0.221 0.215 0.227 0.215 0.227 377,997 0.2209 0.00%
2001-01-19 0 0.380 0.370 0.390 0.380 0.380 100,000 38,000 0.3800 0.221 0.215 0.227 0.221 0.221 171,817 0.2212 2.70%
2001-01-18 0 0.370 0.370 0.380 0.365 0.370 290,000 107,200 0.3697 0.215 0.215 0.221 0.212 0.215 498,269 0.2151 1.37%
2001-01-17 0 0.365 0.365 0.375 0.360 0.370 500,000 181,800 0.3636 0.212 0.212 0.218 0.210 0.215 859,084 0.2116 -3.95%
2001-01-16 0 0.380 0.380 0.390 0.380 0.380 76,000 28,880 0.3800 0.221 0.221 0.227 0.221 0.221 130,581 0.2212 0.00%
2001-01-15 0 0.380 0.380 0.390 0.380 0.390 630,000 245,100 0.3890 0.221 0.221 0.227 0.221 0.227 1,082,446 0.2264 -5.00%
2001-01-12 0 0.400 0.390 0.400 0.390 0.400 616,420 241,547 0.3919 0.233 0.227 0.233 0.227 0.233 1,059,113 0.2281 0.00%
2001-01-11 0 0.400 0.390 0.410 0.400 0.405 130,000 52,150 0.4012 0.233 0.227 0.239 0.233 0.236 223,362 0.2335 -3.61%
2001-01-10 0 0.415 0.405 0.410 0.400 0.415 212,000 86,420 0.4076 0.242 0.236 0.239 0.233 0.242 364,252 0.2373 -1.19%
2001-01-09 0 0.420 0.405 0.425 0.405 0.450 1,940,000 817,280 0.4213 0.244 0.236 0.247 0.236 0.262 3,333,246 0.2452 -2.33%
2001-01-08 0 0.430 0.430 0.435 0.390 0.440 3,046,000 1,285,460 0.4220 0.250 0.250 0.253 0.227 0.256 5,233,539 0.2456 4.88%
2001-01-05 0 0.410 0.395 0.410 0.400 0.415 1,329,660 537,314 0.4041 0.239 0.230 0.239 0.233 0.242 2,284,579 0.2352 2.50%
2001-01-04 0 0.400 0.390 0.410 0.355 0.450 54,194,000 23,290,360 0.4298 0.233 0.227 0.239 0.207 0.262 93,114,385 0.2501 14.29%
2001-01-03 0 0.350 0.350 0.365 0.350 0.360 60,000 21,500 0.3583 0.204 0.204 0.212 0.204 0.210 103,090 0.2086 -4.11%
2001-01-02 0 0.365 0.360 - 0.365 0.365 112,000 40,880 0.3650 0.212 0.210 - 0.212 0.212 192,435 0.2124 -1.35%
2000-12-29 0 0.370 0.360 0.380 - - 0 0 - 0.215 0.210 0.221 - - 0 - 0.00%
2000-12-28 0 0.370 0.365 0.380 0.365 0.370 330,000 121,900 0.3694 0.215 0.212 0.221 0.212 0.215 566,995 0.2150 -2.63%
2000-12-27 0 0.380 0.360 0.380 0.370 0.380 20,000 7,500 0.3750 0.221 0.210 0.221 0.215 0.221 34,363 0.2183 2.70%
2000-12-22 0 0.370 0.365 0.390 0.360 0.370 120,000 44,300 0.3692 0.215 0.212 0.227 0.210 0.215 206,180 0.2149 2.78%
2000-12-21 0 0.360 0.360 0.365 0.360 0.360 170,000 61,200 0.3600 0.210 0.210 0.212 0.210 0.210 292,089 0.2095 -2.70%
2000-12-20 0 0.370 0.365 0.380 0.360 0.380 214,000 78,910 0.3687 0.215 0.212 0.221 0.210 0.221 367,688 0.2146 -1.33%
2000-12-19 0 0.375 0.375 0.400 0.370 0.385 550,000 204,650 0.3721 0.218 0.218 0.233 0.215 0.224 944,992 0.2166 -1.32%
2000-12-18 0 0.380 0.380 0.395 - - 50,000 19,000 0.3800 0.221 0.221 0.230 - - 85,908 0.2212 0.00%
2000-12-15 0 0.380 - 0.380 0.380 0.395 650,000 252,150 0.3879 0.221 - 0.221 0.221 0.230 1,116,809 0.2258 -6.17%
2000-12-14 0 0.405 0.395 0.405 0.390 0.405 100,200 40,172 0.4009 0.236 0.230 0.236 0.227 0.236 172,160 0.2333 1.25%
2000-12-13 0 0.400 0.400 0.405 0.390 0.400 122,000 47,800 0.3918 0.233 0.233 0.236 0.227 0.233 209,616 0.2280 1.27%
2000-12-12 0 0.395 0.390 0.400 0.390 0.390 101,205 39,434 0.3896 0.230 0.227 0.233 0.227 0.227 173,887 0.2268 0.00%
2000-12-11 0 0.395 0.390 0.395 0.385 0.395 610,000 237,900 0.3900 0.230 0.227 0.230 0.224 0.230 1,048,082 0.2270 1.28%
2000-12-08 0 0.390 0.390 0.400 0.385 0.390 300,000 116,500 0.3883 0.227 0.227 0.233 0.224 0.227 515,450 0.2260 -2.50%
2000-12-07 0 0.400 0.400 0.405 0.385 0.385 40,000 15,400 0.3850 0.233 0.233 0.236 0.224 0.224 68,727 0.2241 0.00%
2000-12-06 0 0.400 0.390 0.410 0.390 0.405 1,784,000 705,350 0.3954 0.233 0.227 0.239 0.227 0.236 3,065,211 0.2301 5.26%
2000-12-05 0 0.380 0.380 0.385 0.380 0.390 100,000 38,360 0.3836 0.221 0.221 0.224 0.221 0.227 171,817 0.2233 0.00%
2000-12-04 0 0.380 0.380 0.390 0.380 0.390 290,000 110,550 0.3812 0.221 0.221 0.227 0.221 0.227 498,269 0.2219 -2.56%
2000-12-01 0 0.390 0.390 0.410 0.390 0.400 40,000 15,960 0.3990 0.227 0.227 0.239 0.227 0.233 68,727 0.2322 0.00%
2000-11-30 0 0.390 0.385 0.400 0.390 0.400 110,000 43,000 0.3909 0.227 0.224 0.233 0.227 0.233 188,998 0.2275 -2.50%
2000-11-29 0 0.400 0.375 0.400 0.395 0.400 53,600 21,126 0.3941 0.233 0.218 0.233 0.230 0.233 92,094 0.2294 0.00%
2000-11-28 0 0.400 0.390 0.400 0.400 0.400 250,000 100,000 0.4000 0.233 0.227 0.233 0.233 0.233 429,542 0.2328 -2.44%
2000-11-27 0 0.410 0.400 0.410 0.390 0.410 174,000 69,520 0.3995 0.239 0.233 0.239 0.227 0.239 298,961 0.2325 5.13%
2000-11-24 0 0.390 0.385 0.395 0.390 0.390 100,000 39,000 0.3900 0.227 0.224 0.230 0.227 0.227 171,817 0.2270 -1.27%
2000-11-23 0 0.395 0.395 - 0.380 0.390 622,000 238,380 0.3832 0.230 0.230 - 0.221 0.227 1,068,700 0.2231 0.00%
2000-11-22 0 0.395 0.390 0.400 0.395 0.395 350,000 138,250 0.3950 0.230 0.227 0.233 0.230 0.230 601,359 0.2299 -1.25%
2000-11-21 0 0.400 0.380 0.405 0.390 0.410 1,509,680 611,322 0.4049 0.233 0.221 0.236 0.227 0.239 2,593,884 0.2357 -3.61%
2000-11-20 0 0.415 0.410 0.420 0.400 0.430 43,510,000 18,557,540 0.4265 0.242 0.239 0.244 0.233 0.250 74,757,481 0.2482 3.75%
2000-11-17 0 0.400 0.400 0.430 0.400 0.400 84,000 33,600 0.4000 0.233 0.233 0.250 0.233 0.233 144,326 0.2328 0.00%
2000-11-16 0 0.400 0.400 0.420 0.400 0.400 210,000 84,000 0.4000 0.233 0.233 0.244 0.233 0.233 360,815 0.2328 -1.23%
2000-11-15 0 0.405 0.405 0.420 0.405 0.420 76,618 31,086 0.4057 0.236 0.236 0.244 0.236 0.244 131,643 0.2361 -2.41%
2000-11-14 0 0.415 0.415 0.420 0.405 0.405 40,000 16,200 0.4050 0.242 0.242 0.244 0.236 0.236 68,727 0.2357 2.47%
2000-11-13 0 0.405 0.405 0.420 0.405 0.405 50,000 20,250 0.4050 0.236 0.236 0.244 0.236 0.236 85,908 0.2357 -3.57%
2000-11-10 0 0.420 0.410 0.425 0.405 0.420 328,000 134,570 0.4103 0.244 0.239 0.247 0.236 0.244 563,559 0.2388 -1.18%
2000-11-09 0 0.425 0.410 0.425 0.400 0.425 238,000 97,590 0.4100 0.247 0.239 0.247 0.233 0.247 408,924 0.2387 1.19%
2000-11-08 0 0.420 0.415 0.420 0.415 0.435 1,126,600 480,474 0.4265 0.244 0.242 0.244 0.242 0.253 1,935,688 0.2482 0.00%
2000-11-07 0 0.420 0.410 0.425 0.410 0.420 290,000 121,100 0.4176 0.244 0.239 0.247 0.239 0.244 498,269 0.2430 0.00%
2000-11-06 0 0.420 0.420 0.425 0.410 0.420 708,000 295,570 0.4175 0.244 0.244 0.247 0.239 0.244 1,216,463 0.2430 -4.55%
2000-11-03 0 0.440 0.420 0.440 0.420 0.440 32,000 13,740 0.4294 0.256 0.244 0.256 0.244 0.256 54,981 0.2499 0.00%
2000-11-02 0 0.440 0.440 0.450 0.420 0.440 70,000 29,600 0.4229 0.256 0.256 0.262 0.244 0.256 120,272 0.2461 0.00%
2000-11-01 0 0.440 0.440 0.450 0.420 0.440 484,000 209,560 0.4330 0.256 0.256 0.262 0.244 0.256 831,593 0.2520 0.00%
2000-10-31 0 0.440 0.420 0.440 - - 0 0 - 0.256 0.244 0.256 - - 0 - -1.12%
2000-10-30 0 0.445 0.410 0.445 0.410 0.450 152,000 63,640 0.4187 0.259 0.239 0.259 0.239 0.262 261,162 0.2437 -1.11%
2000-10-27 0 0.450 - 0.460 0.450 0.450 110,000 49,500 0.4500 0.262 - 0.268 0.262 0.262 188,998 0.2619 0.00%
2000-10-26 0 0.450 - 0.455 0.450 0.450 110,000 49,500 0.4500 0.262 - 0.265 0.262 0.262 188,998 0.2619 2.27%
2000-10-25 0 0.440 0.440 0.450 0.440 0.440 10,000 4,400 0.4400 0.256 0.256 0.262 0.256 0.256 17,182 0.2561 -2.22%
2000-10-24 0 0.450 0.440 0.450 0.450 0.450 50,000 22,500 0.4500 0.262 0.256 0.262 0.262 0.262 85,908 0.2619 0.00%
2000-10-23 0 0.450 0.430 0.450 0.430 0.450 157,000 69,860 0.4450 0.262 0.250 0.262 0.250 0.262 269,752 0.2590 2.27%
2000-10-20 0 0.440 0.410 0.450 0.410 0.450 192,000 81,130 0.4226 0.256 0.239 0.262 0.239 0.262 329,888 0.2459 0.00%
2000-10-19 0 0.440 - 0.450 - - 0 0 - 0.256 - 0.262 - - 0 - 0.00%
2000-10-18 0 0.440 - 0.440 0.440 0.440 50,000 22,000 0.4400 0.256 - 0.256 0.256 0.256 85,908 0.2561 -1.12%
2000-10-17 0 0.445 - 0.450 - - 0 0 - 0.259 - 0.262 - - 0 - 0.00%
2000-10-16 0 0.445 - 0.450 - - 0 0 - 0.259 - 0.262 - - 0 - 0.00%
2000-10-13 0 0.445 0.445 0.450 0.400 0.420 260,000 105,600 0.4062 0.259 0.259 0.262 0.233 0.244 446,724 0.2364 1.14%
2000-10-12 0 0.440 0.435 0.440 0.420 0.440 144,840 62,199 0.4294 0.256 0.253 0.256 0.244 0.256 248,859 0.2499 -2.22%
2000-10-11 0 0.450 0.415 0.450 - - 0 0 - 0.262 0.242 0.262 - - 0 - 0.00%
2000-10-10 0 0.450 0.440 0.460 0.430 0.450 192,000 84,400 0.4396 0.262 0.256 0.268 0.250 0.262 329,888 0.2558 0.00%
2000-10-09 0 0.450 0.450 - 0.430 0.430 5,000 2,120 0.4240 0.262 0.262 - 0.250 0.250 8,591 0.2468 0.00%
2000-10-05 0 0.450 0.450 - 0.430 0.450 110,000 49,300 0.4482 0.262 0.262 - 0.250 0.262 188,998 0.2608 0.00%
2000-10-04 0 0.450 0.410 0.450 0.430 0.450 120,000 53,600 0.4467 0.262 0.239 0.262 0.250 0.262 206,180 0.2600 0.00%
2000-10-03 0 0.450 0.430 0.460 - - 100,000 45,000 0.4500 0.262 0.250 0.268 - - 171,817 0.2619 0.00%
2000-09-29 0 0.450 0.450 0.465 0.450 0.460 156,000 71,200 0.4564 0.262 0.262 0.271 0.262 0.268 268,034 0.2656 1.12%
2000-09-28 0 0.445 0.425 0.445 0.445 0.450 130,000 57,950 0.4458 0.259 0.247 0.259 0.259 0.262 223,362 0.2594 0.00%
2000-09-27 0 0.445 0.430 0.465 0.445 0.445 50,000 22,250 0.4450 0.259 0.250 0.271 0.259 0.259 85,908 0.2590 1.14%
2000-09-26 0 0.440 0.440 - 0.410 0.430 250,000 102,700 0.4108 0.256 0.256 - 0.239 0.250 429,542 0.2391 2.33%
2000-09-25 0 0.430 0.430 0.450 - - 568 210 0.3697 0.250 0.250 0.262 - - 976 0.2152 0.00%
2000-09-22 0 0.430 0.430 0.450 0.420 0.430 100,000 42,700 0.4270 0.250 0.250 0.262 0.244 0.250 171,817 0.2485 0.00%
2000-09-21 0 0.430 0.420 0.455 0.430 0.430 20,000 8,600 0.4300 0.250 0.244 0.265 0.250 0.250 34,363 0.2503 -5.49%
2000-09-20 0 0.455 0.455 0.470 0.430 0.470 216,000 97,840 0.4530 0.265 0.265 0.274 0.250 0.274 371,124 0.2636 -1.09%
2000-09-19 0 0.460 0.450 0.475 - - 0 0 - 0.268 0.262 0.276 - - 0 - 0.00%
2000-09-18 0 0.460 0.440 0.475 0.460 0.470 334,000 155,080 0.4643 0.268 0.256 0.276 0.268 0.274 573,868 0.2702 -4.17%
2000-09-15 0 0.480 0.470 - - - 0 0 - 0.279 0.274 - - - 0 - 0.00%
2000-09-14 0 0.480 0.480 0.500 0.480 0.500 298,000 146,840 0.4928 0.279 0.279 0.291 0.279 0.291 512,014 0.2868 -4.00%
2000-09-12 0 0.500 0.480 0.500 0.490 0.510 550,000 273,550 0.4974 0.291 0.279 0.291 0.285 0.297 944,992 0.2895 -1.96%
2000-09-11 0 0.510 0.510 0.530 0.510 0.510 20,000 10,200 0.5100 0.297 0.297 0.308 0.297 0.297 34,363 0.2968 -3.77%
2000-09-08 0 0.530 0.530 0.540 0.530 0.540 180,000 96,400 0.5356 0.308 0.308 0.314 0.308 0.314 309,270 0.3117 -3.64%
2000-09-07 0 0.550 0.540 0.550 0.540 0.550 3,654,000 2,007,520 0.5494 0.320 0.314 0.320 0.314 0.320 6,278,185 0.3198 -1.79%
2000-09-06 0 0.560 0.560 0.570 0.550 0.560 590,000 328,300 0.5564 0.326 0.326 0.332 0.320 0.326 1,013,719 0.3239 0.00%
2000-09-05 0 0.560 0.550 0.560 0.550 0.560 360,000 200,300 0.5564 0.326 0.320 0.326 0.320 0.326 618,540 0.3238 0.00%
2000-09-04 0 0.560 0.560 0.580 0.520 0.570 310,000 170,300 0.5494 0.326 0.326 0.338 0.303 0.332 532,632 0.3197 0.00%
2000-09-01 0 0.560 0.530 0.560 0.530 0.570 380,000 206,300 0.5429 0.326 0.308 0.326 0.308 0.332 652,904 0.3160 0.00%
2000-08-31 0 0.560 0.550 0.560 - - 0 0 - 0.326 0.320 0.326 - - 0 - 0.00%
2000-08-30 0 0.560 0.540 0.570 - - 0 0 - 0.326 0.314 0.332 - - 0 - 0.00%
2000-08-29 0 0.560 0.560 0.570 0.560 0.580 372,000 209,220 0.5624 0.326 0.326 0.332 0.326 0.338 639,158 0.3273 1.82%
2000-08-28 0 0.550 0.550 0.560 0.550 0.550 143,469 78,820 0.5494 0.320 0.320 0.326 0.320 0.320 246,504 0.3198 0.00%
2000-08-25 0 0.550 0.540 0.560 0.540 0.560 840,000 462,600 0.5507 0.320 0.314 0.326 0.314 0.326 1,443,261 0.3205 -3.51%
2000-08-24 0 0.570 0.560 0.570 0.570 0.580 700,000 403,000 0.5757 0.332 0.326 0.332 0.332 0.338 1,202,717 0.3351 -3.39%
2000-08-23 0 0.590 0.580 0.590 0.590 0.600 700,000 419,000 0.5986 0.343 0.338 0.343 0.343 0.349 1,202,717 0.3484 -1.67%
2000-08-22 0 0.600 0.600 0.610 0.600 0.630 1,946,000 1,180,000 0.6064 0.349 0.349 0.355 0.349 0.367 3,343,555 0.3529 0.00%
2000-08-21 0 0.600 0.600 0.610 0.590 0.600 2,400,000 1,438,000 0.5992 0.349 0.349 0.355 0.343 0.349 4,123,603 0.3487 1.69%
2000-08-18 0 0.590 0.580 0.590 0.580 0.590 606,000 356,180 0.5878 0.343 0.338 0.343 0.338 0.343 1,041,210 0.3421 1.72%
2000-08-17 0 0.580 0.580 0.590 0.560 0.600 2,208,000 1,290,000 0.5842 0.338 0.338 0.343 0.326 0.349 3,793,714 0.3400 0.00%
2000-08-16 0 0.580 0.580 0.590 0.560 0.600 3,526,000 2,039,080 0.5783 0.338 0.338 0.343 0.326 0.349 6,058,260 0.3366 5.45%
2000-08-15 0 0.550 0.550 0.560 0.520 0.550 1,790,840 961,583 0.5369 0.320 0.320 0.326 0.303 0.320 3,076,964 0.3125 3.77%
2000-08-14 0 0.530 0.520 0.540 0.510 0.530 786,000 412,260 0.5245 0.308 0.303 0.314 0.297 0.308 1,350,480 0.3053 3.92%
2000-08-11 0 0.510 0.510 0.520 0.510 0.510 1,250,000 637,500 0.5100 0.297 0.297 0.303 0.297 0.297 2,147,710 0.2968 0.00%
2000-08-10 0 0.510 0.510 0.520 0.500 0.520 1,278,000 651,280 0.5096 0.297 0.297 0.303 0.291 0.303 2,195,818 0.2966 0.00%
2000-08-09 0 0.510 0.500 0.510 0.500 0.520 476,018 240,148 0.5045 0.297 0.291 0.297 0.291 0.303 817,879 0.2936 -1.92%
2000-08-08 0 0.520 0.510 0.520 0.510 0.520 1,572,000 804,500 0.5118 0.303 0.297 0.303 0.297 0.303 2,700,960 0.2979 0.00%
2000-08-07 0 0.520 0.510 0.520 0.500 0.520 1,926,000 982,060 0.5099 0.303 0.297 0.303 0.291 0.303 3,309,191 0.2968 1.96%
2000-08-04 0 0.510 0.510 0.520 0.510 0.520 664,000 341,140 0.5138 0.297 0.297 0.303 0.297 0.303 1,140,863 0.2990 -1.92%
2000-08-03 0 0.520 0.510 0.530 0.500 0.520 457,872 232,700 0.5082 0.303 0.297 0.308 0.291 0.303 786,701 0.2958 0.00%
2000-08-02 0 0.520 0.510 0.520 0.510 0.530 2,419,993 1,243,077 0.5137 0.303 0.297 0.303 0.297 0.308 4,157,954 0.2990 -1.89%
2000-08-01 0 0.530 0.530 0.540 0.520 0.540 910,000 483,200 0.5310 0.308 0.308 0.314 0.303 0.314 1,563,533 0.3090 0.00%
2000-07-31 0 0.530 0.520 0.540 0.530 0.550 520,000 280,000 0.5385 0.308 0.303 0.314 0.308 0.320 893,447 0.3134 0.00%
2000-07-28 0 0.530 0.520 0.540 0.520 0.550 880,000 460,520 0.5233 0.308 0.303 0.314 0.303 0.320 1,511,988 0.3046 -1.85%
2000-07-27 0 0.540 0.530 0.540 0.530 0.540 465,401 250,159 0.5375 0.314 0.308 0.314 0.308 0.314 799,637 0.3128 -3.57%
2000-07-26 0 0.560 0.550 0.560 0.560 0.570 930,000 525,900 0.5655 0.326 0.320 0.326 0.326 0.332 1,597,896 0.3291 0.00%
2000-07-25 0 0.560 0.560 0.570 0.560 0.570 958,000 538,040 0.5616 0.326 0.326 0.332 0.326 0.332 1,646,005 0.3269 -5.08%
2000-07-24 0 0.590 0.580 0.590 0.570 0.620 3,230,000 1,927,200 0.5967 0.343 0.338 0.343 0.332 0.361 5,549,682 0.3473 5.36%
2000-07-21 0 0.560 0.560 0.570 0.500 0.570 3,122,029 1,726,635 0.5530 0.326 0.326 0.332 0.291 0.332 5,364,170 0.3219 7.69%
2000-07-20 0 0.520 0.510 0.530 0.520 0.530 203,392 105,748 0.5199 0.303 0.297 0.308 0.303 0.308 349,462 0.3026 1.96%
2000-07-19 0 0.510 0.510 0.520 0.510 0.520 250,000 127,700 0.5108 0.297 0.297 0.303 0.297 0.303 429,542 0.2973 0.00%
2000-07-18 0 0.510 0.500 0.510 0.500 0.520 754,000 383,080 0.5081 0.297 0.291 0.297 0.291 0.303 1,295,499 0.2957 -1.92%
2000-07-17 0 0.520 0.510 0.520 0.510 0.520 1,226,000 626,340 0.5109 0.303 0.297 0.303 0.297 0.303 2,106,474 0.2973 -1.89%
2000-07-14 0 0.530 0.510 0.530 0.510 0.530 900,000 466,100 0.5179 0.308 0.297 0.308 0.297 0.308 1,546,351 0.3014 0.00%
2000-07-13 0 0.530 0.530 0.540 0.510 0.540 1,542,000 801,840 0.5200 0.308 0.308 0.314 0.297 0.314 2,649,415 0.3026 -1.85%
2000-07-12 0 0.540 0.530 0.540 0.520 0.540 2,110,480 1,121,370 0.5313 0.314 0.308 0.314 0.303 0.314 3,626,159 0.3092 3.85%
2000-07-11 0 0.520 0.510 0.530 0.500 0.520 3,556,000 1,819,720 0.5117 0.303 0.297 0.308 0.291 0.303 6,109,805 0.2978 4.00%
2000-07-10 0 0.500 0.500 0.510 0.490 0.530 3,770,000 1,877,940 0.4981 0.291 0.291 0.297 0.285 0.308 6,477,493 0.2899 0.00%
2000-07-07 0 0.500 0.495 0.510 0.490 0.500 864,000 429,700 0.4973 0.291 0.288 0.297 0.285 0.291 1,484,497 0.2895 2.04%
2000-07-06 0 0.490 0.485 0.490 0.480 0.490 2,320,000 1,116,800 0.4814 0.285 0.282 0.285 0.279 0.285 3,986,149 0.2802 0.00%
2000-07-05 0 0.490 0.490 0.495 0.485 0.495 1,140,200 559,102 0.4904 0.285 0.285 0.288 0.282 0.288 1,959,055 0.2854 0.00%
2000-07-04 0 0.490 0.490 0.500 0.490 0.500 1,342,000 659,800 0.4917 0.285 0.285 0.291 0.285 0.291 2,305,781 0.2862 -2.00%
2000-07-03 0 0.500 0.495 0.510 0.500 0.510 710,000 359,100 0.5058 0.291 0.288 0.297 0.291 0.297 1,219,899 0.2944 -1.96%
2000-06-30 0 0.510 0.490 0.510 0.480 0.510 66,000 32,780 0.4967 0.297 0.285 0.297 0.279 0.297 113,399 0.2891 0.00%
2000-06-29 0 0.510 0.490 0.510 0.500 0.510 80,507 40,268 0.5002 0.297 0.285 0.297 0.291 0.297 138,325 0.2911 2.00%
2000-06-28 0 0.500 0.495 0.500 0.500 0.510 650,000 325,100 0.5002 0.291 0.288 0.291 0.291 0.297 1,116,809 0.2911 -1.96%
2000-06-27 0 0.510 0.490 0.510 0.500 0.510 540,000 270,120 0.5002 0.297 0.285 0.297 0.291 0.297 927,811 0.2911 0.00%
2000-06-26 0 0.510 0.500 0.520 0.495 0.510 174,000 87,210 0.5012 0.297 0.291 0.303 0.288 0.297 298,961 0.2917 0.00%
2000-06-23 0 0.510 0.495 0.510 0.495 0.510 154,000 77,710 0.5046 0.297 0.288 0.297 0.288 0.297 264,598 0.2937 0.00%
2000-06-22 0 0.510 0.500 0.520 0.500 0.530 672,000 338,500 0.5037 0.297 0.291 0.303 0.291 0.308 1,154,609 0.2932 0.00%
2000-06-21 0 0.510 0.500 0.520 0.500 0.520 770,000 390,000 0.5065 0.297 0.291 0.303 0.291 0.303 1,322,989 0.2948 2.00%
2000-06-20 0 0.500 0.500 0.510 0.495 0.510 870,000 437,350 0.5027 0.291 0.291 0.297 0.288 0.297 1,494,806 0.2926 -5.66%
2000-06-19 0 0.530 0.510 0.540 0.520 0.550 956,000 505,020 0.5283 0.308 0.297 0.314 0.303 0.320 1,642,568 0.3075 -1.85%
2000-06-16 0 0.540 0.540 0.550 0.520 0.540 1,570,000 836,300 0.5327 0.314 0.314 0.320 0.303 0.314 2,697,523 0.3100 3.85%
2000-06-15 0 0.520 0.500 0.530 0.500 0.550 2,756,000 1,472,560 0.5343 0.303 0.291 0.308 0.291 0.320 4,735,270 0.3110 4.00%
2000-06-14 0 0.500 0.490 0.520 0.500 0.540 266,000 140,900 0.5297 0.291 0.285 0.303 0.291 0.314 457,033 0.3083 0.00%
2000-06-13 0 0.500 0.485 0.530 0.500 0.500 44,000 22,000 0.5000 0.291 0.282 0.308 0.291 0.291 75,599 0.2910 0.00%
2000-06-12 0 0.500 0.490 0.520 0.490 0.500 122,000 60,400 0.4951 0.291 0.285 0.303 0.285 0.291 209,616 0.2881 -3.85%
2000-06-09 0 0.520 0.510 0.520 0.500 0.520 114,000 58,280 0.5112 0.303 0.297 0.303 0.291 0.303 195,871 0.2975 1.96%
2000-06-08 0 0.510 0.500 0.530 - - 0 0 - 0.297 0.291 0.308 - - 0 - 0.00%
2000-06-07 0 0.510 0.510 0.540 0.480 0.560 1,640,230 842,668 0.5137 0.297 0.297 0.314 0.279 0.326 2,818,190 0.2990 6.25%
2000-06-05 0 0.480 0.480 - 0.480 0.480 200,000 96,000 0.4800 0.279 0.279 - 0.279 0.279 343,634 0.2794 0.00%
2000-06-02 0 0.480 0.470 0.500 0.450 0.480 251,666 116,716 0.4638 0.279 0.274 0.291 0.262 0.279 432,404 0.2699 6.67%
2000-06-01 0 0.450 0.450 0.460 0.450 0.450 322,000 144,900 0.4500 0.262 0.262 0.268 0.262 0.262 553,250 0.2619 0.00%
2000-05-31 0 0.450 0.450 0.460 0.450 0.460 956,664 436,259 0.4560 0.262 0.262 0.268 0.262 0.268 1,643,709 0.2654 -1.10%
2000-05-30 0 0.455 0.450 0.465 0.450 0.455 802,000 364,710 0.4548 0.265 0.262 0.271 0.262 0.265 1,377,971 0.2647 -3.19%
2000-05-29 0 0.470 0.470 0.490 0.470 0.480 80,000 38,300 0.4788 0.274 0.274 0.285 0.274 0.279 137,453 0.2786 -2.08%
2000-05-26 0 0.480 0.480 0.490 0.460 0.480 590,000 276,100 0.4680 0.279 0.279 0.285 0.268 0.279 1,013,719 0.2724 -4.00%
2000-05-25 0 0.500 0.500 0.510 0.490 0.540 1,360,400 682,540 0.5017 0.291 0.291 0.297 0.285 0.314 2,337,395 0.2920 1.01%
2000-05-24 0 0.495 0.495 0.510 0.495 0.510 370,000 186,400 0.5038 0.288 0.288 0.297 0.288 0.297 635,722 0.2932 -2.94%
2000-05-23 0 0.510 0.510 0.540 0.500 0.500 12,000 6,000 0.5000 0.297 0.297 0.314 0.291 0.291 20,618 0.2910 0.00%
2000-05-22 0 0.510 0.500 0.540 - - 0 0 - 0.297 0.291 0.314 - - 0 - 0.00%
2000-05-19 0 0.510 0.510 0.550 0.510 0.520 108,000 55,980 0.5183 0.297 0.297 0.320 0.297 0.303 185,562 0.3017 -1.92%
2000-05-18 0 0.520 0.520 0.540 0.520 0.530 424,000 221,480 0.5224 0.303 0.303 0.314 0.303 0.308 728,503 0.3040 -1.89%
2000-05-17 0 0.530 0.520 0.550 0.520 0.530 1,334,000 706,520 0.5296 0.308 0.303 0.320 0.303 0.308 2,292,036 0.3082 -1.85%
2000-05-16 0 0.540 0.540 0.560 0.530 0.550 548,000 297,040 0.5420 0.314 0.314 0.326 0.308 0.320 941,556 0.3155 0.00%
2000-05-15 0 0.540 0.540 0.550 0.530 0.560 850,000 469,540 0.5524 0.314 0.314 0.320 0.308 0.326 1,460,443 0.3215 -3.57%
2000-05-12 0 0.560 0.550 0.570 0.540 0.560 654,000 362,440 0.5542 0.326 0.320 0.332 0.314 0.326 1,123,682 0.3225 3.70%
2000-05-10 0 0.540 0.540 0.550 0.540 0.550 1,038,000 564,520 0.5439 0.314 0.314 0.320 0.314 0.320 1,783,458 0.3165 -1.82%
2000-05-09 0 0.550 0.540 0.560 0.540 0.550 850,000 464,000 0.5459 0.320 0.314 0.326 0.314 0.320 1,460,443 0.3177 -1.79%
2000-05-08 0 0.560 0.550 0.570 0.550 0.560 1,150,000 638,000 0.5548 0.326 0.320 0.332 0.320 0.326 1,975,893 0.3229 0.00%
2000-05-05 0 0.560 0.570 0.580 0.560 0.560 400,000 224,000 0.5600 0.326 0.332 0.338 0.326 0.326 687,267 0.3259 0.00%
2000-05-04 0 0.560 0.560 0.590 0.560 0.560 360,000 201,600 0.5600 0.326 0.326 0.343 0.326 0.326 618,540 0.3259 -5.08%
2000-05-03 0 0.590 0.570 0.600 0.550 0.590 758,000 428,620 0.5655 0.343 0.332 0.349 0.320 0.343 1,302,371 0.3291 5.36%
2000-05-02 0 0.560 0.550 0.570 0.550 0.560 420,000 233,800 0.5567 0.326 0.320 0.332 0.320 0.326 721,630 0.3240 1.82%
2000-04-28 0 0.550 0.550 0.560 0.520 0.550 308,664 168,499 0.5459 0.320 0.320 0.326 0.303 0.320 530,337 0.3177 1.85%
2000-04-27 0 0.540 0.550 0.560 0.540 0.560 624,000 340,760 0.5461 0.314 0.320 0.326 0.314 0.326 1,072,137 0.3178 -3.57%
2000-04-26 0 0.560 0.530 0.580 0.560 0.600 288,000 164,840 0.5724 0.326 0.308 0.338 0.326 0.349 494,832 0.3331 -1.75%
2000-04-25 0 0.570 0.560 0.570 0.540 0.580 596,000 337,360 0.5660 0.332 0.326 0.332 0.314 0.338 1,024,028 0.3294 -1.72%
2000-04-20 0 0.580 0.570 0.580 0.570 0.580 440,000 252,900 0.5748 0.338 0.332 0.338 0.332 0.338 755,994 0.3345 -3.33%
2000-04-19 0 0.600 0.600 0.610 0.600 0.620 678,840 413,262 0.6088 0.349 0.349 0.355 0.349 0.361 1,166,361 0.3543 -3.23%
2000-04-18 0 0.620 0.600 0.620 0.600 0.620 888,112 537,463 0.6052 0.361 0.349 0.361 0.349 0.361 1,525,925 0.3522 5.08%
2000-04-17 0 0.590 0.580 0.610 0.580 0.710 3,594,000 2,242,080 0.6238 0.343 0.338 0.355 0.338 0.413 6,175,095 0.3631 -15.71%
2000-04-14 0 0.700 0.670 0.700 0.640 0.710 2,338,840 1,617,227 0.6915 0.407 0.390 0.407 0.372 0.413 4,018,520 0.4024 4.48%
2000-04-13 0 0.670 0.640 0.680 0.630 0.670 256,000 166,840 0.6517 0.390 0.372 0.396 0.367 0.390 439,851 0.3793 3.08%
2000-04-12 0 0.650 0.650 0.680 0.650 0.680 418,063 282,258 0.6752 0.378 0.378 0.396 0.378 0.396 718,302 0.3930 0.00%
2000-04-11 0 0.650 0.630 0.650 0.640 0.660 326,000 209,780 0.6435 0.378 0.367 0.378 0.372 0.384 560,123 0.3745 1.56%
2000-04-10 0 0.640 0.640 0.660 0.640 0.660 84,000 54,960 0.6543 0.372 0.372 0.384 0.372 0.384 144,326 0.3808 -3.03%
2000-04-07 0 0.660 0.650 0.670 0.650 0.670 1,058,000 699,980 0.6616 0.384 0.378 0.390 0.378 0.390 1,817,822 0.3851 6.45%
2000-04-06 0 0.620 0.620 0.650 0.600 0.650 560,889 358,349 0.6389 0.361 0.361 0.378 0.349 0.378 963,701 0.3718 0.00%
2000-04-05 0 0.620 0.620 0.670 0.600 0.640 1,180,000 732,300 0.6206 0.361 0.361 0.390 0.349 0.372 2,027,438 0.3612 -6.06%
2000-04-03 0 0.660 0.660 0.700 0.650 0.680 380,000 254,100 0.6687 0.384 0.384 0.407 0.378 0.396 652,904 0.3892 -5.71%
2000-03-31 0 0.700 0.690 0.700 0.680 0.730 1,446,000 1,025,900 0.7095 0.407 0.402 0.407 0.396 0.425 2,484,471 0.4129 -2.78%
2000-03-30 0 0.720 0.700 0.730 0.690 0.720 190,000 133,700 0.7037 0.419 0.407 0.425 0.402 0.419 326,452 0.4096 -1.37%
2000-03-29 0 0.730 0.730 0.740 0.720 0.740 860,000 630,660 0.7333 0.425 0.425 0.431 0.419 0.431 1,477,624 0.4268 -1.35%
2000-03-28 0 0.740 0.730 0.740 0.730 0.800 11,732,440 8,663,546 0.7384 0.431 0.425 0.431 0.425 0.466 20,158,301 0.4298 0.00%
2000-03-27 0 0.740 0.720 0.750 0.720 0.750 230,442 169,141 0.7340 0.431 0.419 0.437 0.419 0.437 395,938 0.4272 -1.33%
2000-03-24 0 0.750 0.700 0.750 0.680 0.750 2,232,000 1,605,940 0.7195 0.437 0.407 0.437 0.396 0.437 3,834,951 0.4188 7.14%
2000-03-23 0 0.700 0.700 0.720 0.700 0.720 168,000 118,600 0.7060 0.407 0.407 0.419 0.407 0.419 288,652 0.4109 0.00%
2000-03-22 0 0.700 0.710 0.720 0.700 0.760 608,000 434,900 0.7153 0.407 0.413 0.419 0.407 0.442 1,044,646 0.4163 2.94%
2000-03-21 0 0.680 0.680 0.700 0.680 0.720 5,812,000 4,091,160 0.7039 0.396 0.396 0.407 0.396 0.419 9,985,991 0.4097 -12.82%
2000-03-20 0 0.780 0.730 0.780 0.640 0.790 4,154,000 2,978,320 0.7170 0.454 0.425 0.454 0.372 0.460 7,137,269 0.4173 18.18%
2000-03-17 0 0.660 0.650 0.660 0.640 0.690 850,000 559,700 0.6585 0.384 0.378 0.384 0.372 0.402 1,460,443 0.3832 3.13%
2000-03-16 0 0.640 0.640 0.650 0.630 0.640 450,000 284,200 0.6316 0.372 0.372 0.378 0.367 0.372 773,176 0.3676 -1.54%
2000-03-15 0 0.650 0.640 0.680 0.630 0.650 140,000 89,600 0.6400 0.378 0.372 0.396 0.367 0.378 240,543 0.3725 0.00%
2000-03-14 0 0.650 0.650 0.660 0.640 0.690 1,078,000 709,120 0.6578 0.378 0.378 0.384 0.372 0.402 1,852,185 0.3829 0.00%
2000-03-13 0 0.650 0.650 0.660 0.650 0.700 1,509,680 1,000,508 0.6627 0.378 0.378 0.384 0.378 0.407 2,593,884 0.3857 -12.16%
2000-03-10 0 0.740 0.700 0.740 0.700 0.750 2,540,000 1,831,800 0.7212 0.431 0.407 0.431 0.407 0.437 4,364,146 0.4197 1.37%
2000-03-09 0 0.730 0.720 0.740 0.730 0.750 1,092,440 803,864 0.7358 0.425 0.419 0.431 0.425 0.437 1,876,995 0.4283 -5.19%
2000-03-08 0 0.770 0.740 0.820 0.730 0.810 2,090,400 1,611,620 0.7710 0.448 0.431 0.477 0.425 0.471 3,591,658 0.4487 -7.23%
2000-03-07 0 0.830 0.750 0.800 0.700 0.850 1,778,497 1,342,547 0.7549 0.483 0.437 0.466 0.407 0.495 3,055,756 0.4394 13.70%
2000-03-06 0 0.730 0.730 0.740 0.680 0.760 2,276,102 1,662,447 0.7304 0.425 0.425 0.431 0.396 0.442 3,910,725 0.4251 2.82%
2000-03-03 0 0.710 0.700 0.730 0.700 0.710 1,258,000 888,600 0.7064 0.413 0.407 0.425 0.407 0.413 2,161,455 0.4111 0.00%
2000-03-02 0 0.710 0.710 0.730 0.710 0.760 1,994,000 1,441,440 0.7229 0.413 0.413 0.425 0.413 0.442 3,426,027 0.4207 2.90%
2000-03-01 0 0.690 0.680 0.690 0.690 0.700 1,601,847 1,111,914 0.6941 0.402 0.396 0.402 0.402 0.407 2,752,242 0.4040 -4.17%
2000-02-29 0 0.720 0.710 0.720 0.690 0.720 780,000 555,260 0.7119 0.419 0.413 0.419 0.402 0.419 1,340,171 0.4143 0.00%
2000-02-28 0 0.720 0.670 0.720 0.630 0.720 3,790,000 2,560,400 0.6756 0.419 0.390 0.419 0.367 0.419 6,511,856 0.3932 0.00%
2000-02-25 0 0.720 0.720 0.750 0.710 0.760 2,764,000 2,011,120 0.7276 0.419 0.419 0.437 0.413 0.442 4,749,016 0.4235 -8.86%
2000-02-24 0 0.790 0.760 0.790 0.760 0.850 6,253,680 5,092,100 0.8143 0.460 0.442 0.460 0.442 0.495 10,744,872 0.4739 -8.14%
2000-02-23 0 0.860 0.850 0.870 0.690 0.880 11,460,400 9,325,132 0.8137 0.501 0.495 0.506 0.402 0.512 19,690,890 0.4736 26.47%
2000-02-22 0 0.680 0.670 0.680 0.600 0.730 31,340,000 21,012,180 0.6705 0.396 0.390 0.396 0.349 0.425 53,847,379 0.3902 -9.33%
2000-02-21 0 0.750 0.750 0.760 0.730 0.780 2,418,000 1,844,200 0.7627 0.437 0.437 0.442 0.425 0.454 4,154,530 0.4439 -3.85%
2000-02-18 0 0.780 0.780 0.800 0.780 0.820 6,978,200 5,603,828 0.8030 0.454 0.454 0.466 0.454 0.477 11,989,718 0.4674 0.00%
2000-02-17 0 0.780 0.770 0.780 0.760 0.810 23,592,000 18,786,780 0.7963 0.454 0.448 0.454 0.442 0.471 40,535,015 0.4635 0.00%
2000-02-16 0 0.780 0.770 0.780 0.770 0.830 7,908,375 6,295,271 0.7960 0.454 0.448 0.454 0.448 0.483 13,587,915 0.4633 2.63%
2000-02-15 0 0.760 0.750 0.770 0.750 0.780 4,643,679 3,547,135 0.7639 0.442 0.437 0.448 0.437 0.454 7,978,620 0.4446 -2.56%
2000-02-14 0 0.780 0.780 0.790 0.770 0.820 9,160,000 7,290,620 0.7959 0.454 0.454 0.460 0.448 0.477 15,738,417 0.4632 -3.70%
2000-02-11 0 0.810 0.800 0.810 0.790 0.850 10,818,126 8,806,835 0.8141 0.471 0.466 0.471 0.460 0.495 18,587,356 0.4738 2.53%
2000-02-10 0 0.790 0.790 0.800 0.760 0.850 9,696,000 7,834,000 0.8080 0.460 0.460 0.466 0.442 0.495 16,659,355 0.4702 3.95%
2000-02-09 0 0.760 0.750 0.770 0.750 0.820 13,712,000 10,787,940 0.7868 0.442 0.437 0.448 0.437 0.477 23,559,517 0.4579 1.33%
2000-02-08 0 0.750 0.710 0.750 0.660 0.760 4,146,000 2,906,760 0.7011 0.437 0.413 0.437 0.384 0.442 7,123,524 0.4081 13.64%
2000-02-03 0 0.660 0.650 0.670 0.610 0.690 2,820,000 1,853,400 0.6572 0.384 0.378 0.390 0.355 0.402 4,845,233 0.3825 -1.49%
2000-02-02 0 0.670 0.670 0.680 0.650 0.720 14,408,000 9,875,100 0.6854 0.390 0.390 0.396 0.378 0.419 24,755,362 0.3989 6.35%
2000-02-01 0 0.630 0.630 0.640 0.600 0.660 4,650,000 2,940,700 0.6324 0.367 0.367 0.372 0.349 0.384 7,989,480 0.3681 8.62%
2000-01-31 0 0.580 0.570 0.610 0.580 0.610 2,620,000 1,559,840 0.5954 0.338 0.332 0.355 0.338 0.355 4,501,600 0.3465 -6.45%
2000-01-28 0 0.620 0.620 0.630 0.620 0.660 2,660,000 1,692,100 0.6361 0.361 0.361 0.367 0.361 0.384 4,570,326 0.3702 -4.62%
2000-01-27 0 0.650 0.640 0.660 0.600 0.660 20,842,968 13,248,421 0.6356 0.378 0.372 0.384 0.349 0.384 35,811,716 0.3699 8.33%
2000-01-26 0 0.600 0.590 0.600 0.580 0.600 4,235,575 2,499,279 0.5901 0.349 0.343 0.349 0.338 0.349 7,277,429 0.3434 1.69%
2000-01-25 0 0.590 0.590 0.600 0.580 0.630 7,814,000 4,720,420 0.6041 0.343 0.343 0.349 0.338 0.367 13,425,763 0.3516 -7.81%
2000-01-24 0 0.640 0.640 0.650 0.630 0.660 3,994,000 2,565,160 0.6423 0.372 0.372 0.378 0.367 0.384 6,862,362 0.3738 0.00%
2000-01-21 0 0.640 0.630 0.640 0.600 0.660 8,300,000 5,302,600 0.6389 0.372 0.367 0.372 0.349 0.384 14,260,793 0.3718 -1.54%
2000-01-20 0 0.650 0.650 0.660 0.650 0.700 24,330,000 16,117,360 0.6624 0.378 0.378 0.384 0.378 0.407 41,803,022 0.3856 -5.80%
2000-01-19 0 0.690 0.690 0.700 0.620 0.710 38,386,000 26,300,280 0.6852 0.402 0.402 0.407 0.361 0.413 65,953,589 0.3988 6.15%
2000-01-18 0 0.650 0.640 0.650 0.600 0.660 35,483,872 22,591,966 0.6367 0.378 0.372 0.378 0.349 0.384 60,967,246 0.3706 10.17%
2000-01-17 0 0.590 0.590 0.600 0.590 0.610 26,678,000 16,001,000 0.5998 0.343 0.343 0.349 0.343 0.355 45,837,280 0.3491 3.51%
2000-01-14 0 0.570 0.570 0.580 0.540 0.610 45,385,136 26,287,722 0.5792 0.332 0.332 0.338 0.314 0.355 77,979,279 0.3371 0.00%
2000-01-13 0 0.570 0.570 0.580 0.490 0.600 43,026,012 24,033,256 0.5586 0.332 0.332 0.338 0.285 0.349 73,925,908 0.3251 7.55%
2000-01-12 0 0.530 0.520 0.530 0.465 0.530 20,913,676 10,778,343 0.5154 0.308 0.303 0.308 0.271 0.308 35,933,205 0.3000 13.98%
2000-01-11 0 0.465 0.465 0.470 0.465 0.485 7,646,000 3,599,070 0.4707 0.271 0.271 0.274 0.271 0.282 13,137,111 0.2740 -1.06%
2000-01-10 0 0.470 0.470 0.475 0.465 0.490 12,032,000 5,751,430 0.4780 0.274 0.274 0.276 0.271 0.285 20,672,995 0.2782 3.30%
2000-01-07 0 0.455 0.455 0.460 0.425 0.460 6,240,000 2,813,390 0.4509 0.265 0.265 0.268 0.247 0.268 10,721,367 0.2624 8.33%
2000-01-06 0 0.420 0.430 0.435 0.420 0.455 8,502,000 3,700,240 0.4352 0.244 0.250 0.253 0.244 0.265 14,607,863 0.2533 -4.55%
2000-01-05 0 0.440 0.435 0.445 0.425 0.455 5,564,000 2,437,170 0.4380 0.256 0.253 0.259 0.247 0.265 9,559,886 0.2549 -6.38%
2000-01-04 0 0.470 0.465 0.480 0.435 0.475 11,116,000 5,063,630 0.4555 0.274 0.271 0.279 0.253 0.276 19,099,153 0.2651 5.62%
2000-01-03 0 0.445 0.445 0.450 0.440 0.455 3,304,000 1,484,490 0.4493 0.259 0.259 0.262 0.256 0.265 5,676,826 0.2615 1.14%
1999-12-30 0 0.440 0.440 0.445 0.430 0.460 8,132,000 3,627,200 0.4460 0.256 0.256 0.259 0.250 0.268 13,972,140 0.2596 2.33%
1999-12-29 0 0.430 0.430 0.440 0.420 0.440 2,718,000 1,170,290 0.4306 0.250 0.250 0.256 0.244 0.256 4,669,980 0.2506 1.18%
1999-12-28 0 0.425 0.425 0.430 0.420 0.430 2,972,000 1,260,200 0.4240 0.247 0.247 0.250 0.244 0.250 5,106,395 0.2468 1.19%
1999-12-24 0 0.420 0.420 0.435 0.420 0.430 810,000 343,350 0.4239 0.244 0.244 0.253 0.244 0.250 1,391,716 0.2467 0.00%
1999-12-23 0 0.420 0.410 0.420 0.410 0.420 2,160,000 896,100 0.4149 0.244 0.239 0.244 0.239 0.244 3,711,242 0.2415 -1.18%
1999-12-22 0 0.425 0.425 0.435 0.425 0.435 814,000 347,850 0.4273 0.247 0.247 0.253 0.247 0.253 1,398,589 0.2487 1.19%
1999-12-21 0 0.420 0.420 0.430 0.420 0.430 690,000 294,100 0.4262 0.244 0.244 0.250 0.244 0.250 1,185,536 0.2481 -4.55%
1999-12-20 0 0.440 0.425 0.440 0.420 0.440 8,816,000 3,761,170 0.4266 0.256 0.247 0.256 0.244 0.256 15,147,367 0.2483 2.33%
1999-12-17 0 0.430 0.430 0.435 0.430 0.435 1,628,087 703,206 0.4319 0.250 0.250 0.253 0.250 0.253 2,797,327 0.2514 -1.15%
1999-12-16 0 0.435 0.435 0.440 0.430 0.445 6,946,944 2,997,473 0.4315 0.253 0.253 0.256 0.250 0.259 11,936,015 0.2511 0.00%
1999-12-15 0 0.435 0.435 0.440 0.430 0.445 2,154,000 941,550 0.4371 0.253 0.253 0.256 0.250 0.259 3,700,933 0.2544 -2.25%
1999-12-14 0 0.445 0.445 0.450 0.445 0.455 2,514,029 1,130,813 0.4498 0.259 0.259 0.262 0.259 0.265 4,319,524 0.2618 -1.11%
1999-12-13 0 0.450 0.445 0.450 0.445 0.460 3,977,000 1,783,300 0.4484 0.262 0.259 0.262 0.259 0.268 6,833,153 0.2610 0.00%
1999-12-10 0 0.450 0.450 0.455 0.450 0.465 5,732,000 2,607,920 0.4550 0.262 0.262 0.265 0.262 0.271 9,848,538 0.2648 0.00%
1999-12-09 0 0.450 0.450 0.460 0.430 0.465 5,356,800 2,373,348 0.4431 0.262 0.262 0.268 0.250 0.271 9,203,881 0.2579 2.27%
1999-12-08 0 0.440 0.440 0.445 0.435 0.450 2,382,000 1,046,330 0.4393 0.256 0.256 0.259 0.253 0.262 4,092,676 0.2557 -3.30%
1999-12-07 0 0.455 0.450 0.455 0.450 0.480 7,753,200 3,577,792 0.4615 0.265 0.262 0.265 0.262 0.279 13,321,299 0.2686 -2.15%
1999-12-06 0 0.465 0.460 0.465 0.425 0.470 15,617,200 7,014,700 0.4492 0.271 0.268 0.271 0.247 0.274 26,832,970 0.2614 10.71%
1999-12-03 0 0.420 0.415 0.420 0.410 0.425 3,672,000 1,536,830 0.4185 0.244 0.242 0.244 0.239 0.247 6,309,112 0.2436 2.44%
1999-12-02 0 0.410 0.405 0.410 0.395 0.410 1,864,000 758,080 0.4067 0.239 0.236 0.239 0.230 0.239 3,202,665 0.2367 1.23%
1999-12-01 0 0.405 0.395 0.410 0.385 0.405 716,000 287,330 0.4013 0.236 0.230 0.239 0.224 0.236 1,230,208 0.2336 2.53%
1999-11-30 0 0.395 0.395 0.405 0.395 0.400 1,080,000 428,100 0.3964 0.230 0.230 0.236 0.230 0.233 1,855,621 0.2307 -2.47%
1999-11-29 0 0.405 0.395 0.405 0.395 0.405 180,000 71,900 0.3994 0.236 0.230 0.236 0.230 0.236 309,270 0.2325 1.25%
1999-11-26 0 0.400 0.395 0.400 0.400 0.410 682,000 274,760 0.4029 0.233 0.230 0.233 0.233 0.239 1,171,790 0.2345 -1.23%
1999-11-25 0 0.405 0.400 0.405 0.400 0.410 1,930,000 783,780 0.4061 0.236 0.233 0.236 0.233 0.239 3,316,064 0.2364 1.25%
1999-11-24 0 0.400 0.395 0.405 0.400 0.400 952,000 380,800 0.4000 0.233 0.230 0.236 0.233 0.233 1,635,696 0.2328 0.00%
1999-11-23 0 0.400 0.400 0.410 0.400 0.405 1,700,000 680,250 0.4001 0.233 0.233 0.239 0.233 0.236 2,920,885 0.2329 -2.44%
1999-11-22 0 0.410 0.410 0.415 0.405 0.410 980,000 401,250 0.4094 0.239 0.239 0.242 0.236 0.239 1,683,804 0.2383 0.00%
1999-11-19 0 0.410 0.410 0.420 0.410 0.415 1,876,000 772,510 0.4118 0.239 0.239 0.244 0.239 0.242 3,223,283 0.2397 -1.20%
1999-11-18 0 0.415 0.415 0.425 0.415 0.415 294,000 122,010 0.4150 0.242 0.242 0.247 0.242 0.242 505,141 0.2415 0.00%
1999-11-17 0 0.415 0.415 0.420 0.405 0.435 5,454,000 2,316,540 0.4247 0.242 0.242 0.244 0.236 0.253 9,370,887 0.2472 1.22%
1999-11-16 0 0.410 0.405 0.410 0.410 0.415 1,376,000 565,060 0.4107 0.239 0.236 0.239 0.239 0.242 2,364,199 0.2390 1.23%
1999-11-15 0 0.405 0.405 0.420 0.400 0.410 1,559,156 628,928 0.4034 0.236 0.236 0.244 0.233 0.239 2,678,892 0.2348 -2.41%
1999-11-12 0 0.415 0.400 0.415 0.400 0.415 1,583,015 639,736 0.4041 0.242 0.233 0.242 0.233 0.242 2,719,885 0.2352 1.22%
1999-11-11 0 0.410 0.405 0.415 0.410 0.420 1,102,000 456,590 0.4143 0.239 0.236 0.242 0.239 0.244 1,893,421 0.2411 -2.38%
1999-11-10 0 0.420 0.420 0.430 0.405 0.430 2,300,000 975,550 0.4242 0.244 0.244 0.250 0.236 0.250 3,951,786 0.2469 3.70%
1999-11-09 0 0.405 0.405 0.410 0.405 0.415 334,000 136,590 0.4090 0.236 0.236 0.239 0.236 0.242 573,868 0.2380 -3.57%
1999-11-08 0 0.420 0.410 0.420 0.410 0.420 530,840 220,199 0.4148 0.244 0.239 0.244 0.239 0.244 912,072 0.2414 1.20%
1999-11-05 0 0.415 0.415 0.420 0.415 0.430 172,000 71,690 0.4168 0.242 0.242 0.244 0.242 0.250 295,525 0.2426 -3.49%
1999-11-04 0 0.430 0.420 0.430 0.410 0.430 900,000 384,900 0.4277 0.250 0.244 0.250 0.239 0.250 1,546,351 0.2489 6.17%
1999-11-03 0 0.405 0.405 0.420 0.405 0.410 240,000 98,200 0.4092 0.236 0.236 0.244 0.236 0.239 412,360 0.2381 -1.22%
1999-11-02 0 0.410 0.410 0.420 0.410 0.420 650,000 270,250 0.4158 0.239 0.239 0.244 0.239 0.244 1,116,809 0.2420 0.00%
1999-11-01 0 0.410 0.410 0.415 0.410 0.425 840,000 350,350 0.4171 0.239 0.239 0.242 0.239 0.247 1,443,261 0.2427 -4.65%
1999-10-29 0 0.430 0.420 0.430 0.415 0.430 140,000 58,810 0.4201 0.250 0.244 0.250 0.242 0.250 240,543 0.2445 3.61%
1999-10-28 0 0.415 0.415 0.425 0.410 0.440 1,368,000 579,100 0.4233 0.242 0.242 0.247 0.239 0.256 2,350,454 0.2464 2.47%
1999-10-27 0 0.405 0.405 0.415 0.405 0.415 790,400 322,598 0.4081 0.236 0.236 0.242 0.236 0.242 1,358,040 0.2375 -3.57%
1999-10-26 0 0.420 0.405 0.420 0.410 0.420 400,000 166,000 0.4150 0.244 0.236 0.244 0.239 0.244 687,267 0.2415 0.00%
1999-10-25 0 0.420 0.420 0.425 0.420 0.425 1,740,000 734,850 0.4223 0.244 0.244 0.247 0.244 0.247 2,989,612 0.2458 0.00%
1999-10-22 0 0.420 0.420 0.430 0.400 0.420 930,000 383,000 0.4118 0.244 0.244 0.250 0.233 0.244 1,597,896 0.2397 2.44%
1999-10-21 0 0.410 0.400 0.410 0.405 0.415 640,000 263,250 0.4113 0.239 0.233 0.239 0.236 0.242 1,099,627 0.2394 1.23%
1999-10-20 0 0.405 0.400 0.410 0.400 0.405 714,000 285,750 0.4002 0.236 0.233 0.239 0.233 0.236 1,226,772 0.2329 6.58%
1999-10-19 0 0.380 0.380 0.385 0.380 0.400 3,058,000 1,196,220 0.3912 0.221 0.221 0.224 0.221 0.233 5,254,157 0.2277 -9.52%
1999-10-15 0 0.420 0.410 0.425 0.415 0.430 1,384,000 586,630 0.4239 0.244 0.239 0.247 0.242 0.250 2,377,944 0.2467 -2.33%
1999-10-14 0 0.430 0.430 0.435 0.420 0.440 1,642,000 706,540 0.4303 0.250 0.250 0.253 0.244 0.256 2,821,232 0.2504 1.18%
1999-10-13 0 0.425 0.425 0.430 0.410 0.435 1,372,904 583,964 0.4253 0.247 0.247 0.250 0.239 0.253 2,358,879 0.2476 0.00%
1999-10-12 0 0.425 0.425 0.435 0.420 0.460 2,970,000 1,304,650 0.4393 0.247 0.247 0.253 0.244 0.268 5,102,958 0.2557 -7.61%
1999-10-11 0 0.460 0.455 0.460 0.450 0.460 2,420,000 1,103,600 0.4560 0.268 0.265 0.268 0.262 0.268 4,157,966 0.2654 0.00%
1999-10-08 0 0.460 0.455 0.465 0.445 0.470 3,537,721 1,628,180 0.4602 0.268 0.265 0.271 0.259 0.274 6,078,398 0.2679 2.22%
1999-10-07 0 0.450 0.445 0.450 0.450 0.455 1,901,750 855,835 0.4500 0.262 0.259 0.262 0.262 0.265 3,267,526 0.2619 1.12%
1999-10-06 0 0.445 0.440 0.445 0.425 0.450 1,268,000 563,770 0.4446 0.259 0.256 0.259 0.247 0.262 2,178,637 0.2588 2.30%
1999-10-05 0 0.435 0.425 0.435 0.420 0.440 3,240,000 1,391,580 0.4295 0.253 0.247 0.253 0.244 0.256 5,566,864 0.2500 -1.14%
1999-10-04 0 0.440 0.435 0.440 0.440 0.455 1,600,000 714,700 0.4467 0.256 0.253 0.256 0.256 0.265 2,749,068 0.2600 -1.12%
1999-09-30 0 0.445 0.445 0.450 0.440 0.455 2,182,000 975,580 0.4471 0.259 0.259 0.262 0.256 0.265 3,749,042 0.2602 -1.11%
1999-09-29 0 0.450 0.450 0.455 0.445 0.460 2,178,000 984,280 0.4519 0.262 0.262 0.265 0.259 0.268 3,742,169 0.2630 -2.17%
1999-09-28 0 0.460 0.455 0.460 0.445 0.465 8,224,000 3,739,700 0.4547 0.268 0.265 0.268 0.259 0.271 14,130,212 0.2647 3.37%
1999-09-27 0 0.445 0.440 0.445 0.445 0.465 4,436,000 2,012,250 0.4536 0.259 0.256 0.259 0.259 0.271 7,621,792 0.2640 -4.30%
1999-09-24 0 0.465 0.460 0.465 0.460 0.480 9,033,986 4,223,854 0.4676 0.271 0.268 0.271 0.268 0.279 15,521,904 0.2721 -2.11%
1999-09-23 0 0.475 0.475 0.480 0.470 0.495 10,736,000 5,147,750 0.4795 0.276 0.276 0.279 0.274 0.288 18,446,249 0.2791 -2.06%
1999-09-22 0 0.485 0.480 0.485 0.455 0.500 14,460,000 6,964,320 0.4816 0.282 0.279 0.282 0.265 0.291 24,844,706 0.2803 4.30%
1999-09-21 0 0.465 0.460 0.465 0.445 0.470 7,758,000 3,598,210 0.4638 0.271 0.268 0.271 0.259 0.274 13,329,546 0.2699 3.33%
1999-09-20 0 0.450 0.445 0.450 0.430 0.455 4,902,960 2,189,144 0.4465 0.262 0.259 0.262 0.250 0.265 8,424,108 0.2599 3.45%
1999-09-17 0 0.435 0.430 0.440 0.420 0.435 1,950,000 836,100 0.4288 0.253 0.250 0.256 0.244 0.253 3,350,427 0.2496 1.16%
1999-09-15 0 0.430 0.430 0.440 0.430 0.445 3,571,136 1,548,814 0.4337 0.250 0.250 0.256 0.250 0.259 6,135,811 0.2524 -4.44%
1999-09-14 0 0.450 0.450 0.455 0.450 0.455 1,130,000 509,110 0.4505 0.262 0.262 0.265 0.262 0.265 1,941,530 0.2622 -2.17%
1999-09-13 0 0.460 0.460 0.465 0.460 0.470 2,250,000 1,041,700 0.4630 0.268 0.268 0.271 0.268 0.274 3,865,878 0.2695 0.00%
1999-09-10 0 0.460 0.455 0.460 0.450 0.460 1,796,126 817,663 0.4552 0.268 0.265 0.268 0.262 0.268 3,086,046 0.2650 1.10%
1999-09-09 0 0.455 0.455 0.460 0.445 0.455 2,867,936 1,298,224 0.4527 0.265 0.265 0.268 0.259 0.265 4,927,595 0.2635 2.25%
1999-09-08 0 0.445 0.445 0.450 0.430 0.445 3,014,000 1,327,510 0.4404 0.259 0.259 0.262 0.250 0.259 5,178,558 0.2563 2.30%
1999-09-07 0 0.435 0.425 0.435 0.430 0.450 3,248,000 1,433,650 0.4414 0.253 0.247 0.253 0.250 0.262 5,580,609 0.2569 0.00%
1999-09-06 0 0.435 0.435 0.440 0.430 0.440 1,760,000 764,400 0.4343 0.253 0.253 0.256 0.250 0.256 3,023,975 0.2528 1.16%
1999-09-03 0 0.430 0.425 0.430 0.420 0.435 2,170,000 933,750 0.4303 0.250 0.247 0.250 0.244 0.253 3,728,424 0.2504 0.00%
1999-09-02 0 0.430 0.430 0.440 0.425 0.440 2,112,000 908,860 0.4303 0.250 0.250 0.256 0.247 0.256 3,628,770 0.2505 0.00%
1999-09-01 0 0.430 0.425 0.435 0.430 0.440 1,490,000 650,650 0.4367 0.250 0.247 0.253 0.250 0.256 2,560,070 0.2542 0.00%
1999-08-31 0 0.430 0.435 0.440 0.430 0.450 1,612,000 706,160 0.4381 0.250 0.253 0.256 0.250 0.262 2,769,686 0.2550 -4.44%
1999-08-30 0 0.450 0.445 0.450 0.445 0.460 1,776,000 799,230 0.4500 0.262 0.259 0.262 0.259 0.268 3,051,466 0.2619 1.12%
1999-08-27 0 0.445 0.440 0.445 0.445 0.450 1,070,000 476,550 0.4454 0.259 0.256 0.259 0.259 0.262 1,838,440 0.2592 -3.26%
1999-08-26 0 0.460 0.455 0.460 0.455 0.470 1,632,000 753,780 0.4619 0.268 0.265 0.268 0.265 0.274 2,804,050 0.2688 0.00%
1999-08-25 0 0.460 0.460 0.465 0.445 0.470 6,590,000 3,041,350 0.4615 0.268 0.268 0.271 0.259 0.274 11,322,726 0.2686 1.10%
1999-08-24 0 0.455 0.455 0.460 0.455 0.465 950,000 436,500 0.4595 0.265 0.265 0.268 0.265 0.271 1,632,259 0.2674 -1.09%
1999-08-23 0 0.460 0.450 0.465 0.450 0.460 850,029 386,212 0.4544 0.268 0.262 0.271 0.262 0.268 1,460,492 0.2644 0.00%
1999-08-20 0 0.460 0.455 0.460 0.450 0.470 3,039,200 1,400,022 0.4607 0.268 0.265 0.268 0.262 0.274 5,221,856 0.2681 0.00%
1999-08-19 0 0.460 0.460 0.465 0.435 0.465 4,146,000 1,862,410 0.4492 0.268 0.268 0.271 0.253 0.271 7,123,524 0.2614 3.37%
1999-08-18 0 0.445 0.440 0.450 0.445 0.460 1,140,000 511,700 0.4489 0.259 0.256 0.262 0.259 0.268 1,958,711 0.2612 2.30%
1999-08-17 0 0.435 0.430 0.435 0.430 0.435 600,000 259,500 0.4325 0.253 0.250 0.253 0.250 0.253 1,030,901 0.2517 1.16%
1999-08-16 0 0.430 0.425 0.430 0.430 0.440 800,000 347,140 0.4339 0.250 0.247 0.250 0.250 0.256 1,374,534 0.2526 0.00%
1999-08-13 0 0.430 0.425 0.430 0.420 0.430 754,000 320,780 0.4254 0.250 0.247 0.250 0.244 0.250 1,295,499 0.2476 -3.37%
1999-08-12 0 0.445 0.435 0.450 0.420 0.445 1,890,000 814,570 0.4310 0.259 0.253 0.262 0.244 0.259 3,247,337 0.2508 7.23%
1999-08-11 0 0.415 0.415 0.420 0.410 0.420 770,000 321,000 0.4169 0.242 0.242 0.244 0.239 0.244 1,322,989 0.2426 -1.19%
1999-08-10 0 0.420 0.420 0.425 0.420 0.460 1,580,000 682,720 0.4321 0.244 0.244 0.247 0.244 0.268 2,714,705 0.2515 -5.62%
1999-08-09 0 0.445 0.440 0.445 0.440 0.455 2,090,000 938,650 0.4491 0.259 0.256 0.259 0.256 0.265 3,590,971 0.2614 -4.30%
1999-08-06 0 0.465 0.460 0.475 0.450 0.465 1,360,000 627,100 0.4611 0.271 0.268 0.276 0.262 0.271 2,336,708 0.2684 0.00%
1999-08-05 0 0.465 0.465 0.470 0.460 0.475 1,284,000 604,910 0.4711 0.271 0.271 0.274 0.268 0.276 2,206,127 0.2742 -2.11%
1999-08-04 0 0.475 0.475 0.480 0.475 0.485 780,000 374,400 0.4800 0.276 0.276 0.279 0.276 0.282 1,340,171 0.2794 -3.06%
1999-08-03 0 0.490 0.490 0.495 0.480 0.495 2,558,000 1,255,470 0.4908 0.285 0.285 0.288 0.279 0.288 4,395,073 0.2857 0.00%
1999-08-02 0 0.490 0.490 0.495 0.480 0.495 3,250,000 1,581,570 0.4866 0.285 0.285 0.288 0.279 0.288 5,584,045 0.2832 2.08%
1999-07-30 0 0.480 0.475 0.480 0.465 0.480 1,892,000 899,820 0.4756 0.279 0.276 0.279 0.271 0.279 3,250,773 0.2768 1.05%
1999-07-29 0 0.475 0.470 0.480 0.470 0.480 2,098,000 1,000,440 0.4769 0.276 0.274 0.279 0.274 0.279 3,604,716 0.2775 0.00%
1999-07-28 0 0.475 0.470 0.475 0.470 0.480 2,170,000 1,027,100 0.4733 0.276 0.274 0.276 0.274 0.279 3,728,424 0.2755 2.15%
1999-07-27 0 0.465 0.465 0.470 0.440 0.470 5,466,000 2,501,930 0.4577 0.271 0.271 0.274 0.256 0.274 9,391,505 0.2664 3.33%
1999-07-26 0 0.450 0.450 0.455 0.450 0.480 5,164,000 2,415,830 0.4678 0.262 0.262 0.265 0.262 0.279 8,872,618 0.2723 -6.25%
1999-07-23 0 0.480 0.475 0.480 0.475 0.495 8,204,000 3,946,380 0.4810 0.279 0.276 0.279 0.276 0.288 14,095,849 0.2800 -3.03%
1999-07-22 0 0.495 0.490 0.500 0.495 0.510 4,750,000 2,392,050 0.5036 0.288 0.285 0.291 0.288 0.297 8,161,297 0.2931 -1.00%
1999-07-21 0 0.500 0.500 0.510 0.480 0.500 5,806,044 2,853,160 0.4914 0.291 0.291 0.297 0.279 0.291 9,975,758 0.2860 0.00%
1999-07-20 0 0.500 0.495 0.500 0.495 0.530 8,752,000 4,472,260 0.5110 0.291 0.288 0.291 0.288 0.308 15,037,405 0.2974 0.00%
1999-07-19 0 0.500 0.500 0.510 0.500 0.540 9,158,000 4,765,800 0.5204 0.291 0.291 0.297 0.291 0.314 15,734,981 0.3029 -7.41%
1999-07-16 0 0.540 0.540 0.550 0.530 0.570 5,206,000 2,835,100 0.5446 0.314 0.314 0.320 0.308 0.332 8,944,782 0.3170 -3.57%
1999-07-15 0 0.560 0.550 0.560 0.540 0.560 6,886,000 3,805,920 0.5527 0.326 0.320 0.326 0.314 0.326 11,831,303 0.3217 3.70%
1999-07-14 0 0.540 0.540 0.550 0.530 0.570 11,440,000 6,242,720 0.5457 0.314 0.314 0.320 0.308 0.332 19,655,840 0.3176 -5.26%
1999-07-13 0 0.570 0.560 0.570 0.550 0.600 17,328,000 9,889,520 0.5707 0.332 0.326 0.332 0.320 0.349 29,772,412 0.3322 -1.72%
1999-07-12 0 0.580 0.570 0.580 0.580 0.630 46,086,336 27,728,401 0.6017 0.338 0.332 0.338 0.338 0.367 79,184,058 0.3502 1.75%
1999-07-09 0 0.570 0.570 0.580 0.520 0.580 36,136,114 19,804,275 0.5480 0.332 0.332 0.338 0.303 0.338 62,087,907 0.3190 9.62%
1999-07-08 0 0.520 0.510 0.520 0.500 0.550 29,852,400 15,707,716 0.5262 0.303 0.297 0.303 0.291 0.320 51,291,432 0.3062 4.00%
1999-07-07 0 0.500 0.500 0.510 0.500 0.530 9,460,000 4,848,200 0.5125 0.291 0.291 0.297 0.291 0.308 16,253,867 0.2983 -1.96%
1999-07-06 0 0.510 0.500 0.510 0.500 0.520 13,599,617 6,940,440 0.5103 0.297 0.291 0.297 0.291 0.303 23,366,424 0.2970 -1.92%
1999-07-05 0 0.520 0.500 0.520 0.495 0.530 23,086,000 11,836,650 0.5127 0.303 0.291 0.303 0.288 0.308 39,665,622 0.2984 5.05%
1999-07-02 0 0.495 0.485 0.495 0.485 0.510 16,472,000 8,152,860 0.4950 0.288 0.282 0.288 0.282 0.297 28,301,660 0.2881 3.13%
1999-06-30 0 0.480 0.480 0.490 0.465 0.510 29,011,872 14,252,940 0.4913 0.279 0.279 0.285 0.271 0.297 49,847,264 0.2859 3.23%
1999-06-29 0 0.465 0.465 0.470 0.460 0.475 16,082,000 7,498,970 0.4663 0.271 0.271 0.274 0.268 0.276 27,631,574 0.2714 3.33%
1999-06-28 0 0.450 0.445 0.450 0.445 0.455 5,730,000 2,584,290 0.4510 0.262 0.259 0.262 0.259 0.265 9,845,101 0.2625 3.45%
1999-06-25 0 0.435 0.435 0.440 0.435 0.460 7,330,000 3,290,450 0.4489 0.253 0.253 0.256 0.253 0.268 12,594,170 0.2613 -4.40%
1999-06-24 0 0.455 0.455 0.460 0.455 0.470 16,502,000 7,636,560 0.4628 0.265 0.265 0.268 0.265 0.274 28,353,205 0.2693 -2.15%
1999-06-23 0 0.465 0.460 0.465 0.450 0.480 26,514,000 12,363,570 0.4663 0.271 0.268 0.271 0.262 0.279 45,555,501 0.2714 3.33%
1999-06-22 0 0.450 0.450 0.455 0.435 0.455 21,520,090 9,568,593 0.4446 0.262 0.262 0.265 0.253 0.265 36,975,126 0.2588 3.45%
1999-06-21 0 0.435 0.435 0.440 0.425 0.440 14,056,000 6,091,760 0.4334 0.253 0.253 0.256 0.247 0.256 24,150,567 0.2522 3.57%
1999-06-17 0 0.420 0.415 0.420 0.420 0.425 5,122,000 2,156,240 0.4210 0.244 0.242 0.244 0.244 0.247 8,800,455 0.2450 0.00%
1999-06-16 0 0.420 0.420 0.425 0.410 0.425 4,587,729 1,926,812 0.4200 0.244 0.244 0.247 0.239 0.247 7,882,488 0.2444 2.44%
1999-06-15 0 0.410 0.410 0.415 0.410 0.425 6,570,000 2,736,010 0.4164 0.239 0.239 0.242 0.239 0.247 11,288,362 0.2424 -2.38%
1999-06-14 0 0.420 0.420 0.430 0.415 0.430 6,414,000 2,729,180 0.4255 0.244 0.244 0.250 0.242 0.250 11,020,328 0.2476 -1.18%
1999-06-11 0 0.425 0.420 0.425 0.420 0.430 8,698,000 3,704,080 0.4259 0.247 0.244 0.247 0.244 0.250 14,944,623 0.2479 1.19%
1999-06-10 0 0.420 0.420 0.425 0.420 0.440 12,338,000 5,321,620 0.4313 0.244 0.244 0.247 0.244 0.256 21,198,754 0.2510 0.00%
1999-06-09 0 0.420 0.415 0.420 0.420 0.425 5,257,205 2,218,278 0.4220 0.244 0.242 0.244 0.244 0.247 9,032,760 0.2456 -1.18%
1999-06-08 0 0.425 0.425 0.430 0.425 0.435 10,618,000 4,555,030 0.4290 0.247 0.247 0.250 0.247 0.253 18,243,506 0.2497 -1.16%
1999-06-07 0 0.430 0.425 0.430 0.425 0.435 8,390,000 3,613,100 0.4306 0.250 0.247 0.250 0.247 0.253 14,415,428 0.2506 1.18%
1999-06-04 0 0.425 0.425 0.430 0.420 0.455 91,017,600 40,307,606 0.4429 0.247 0.247 0.250 0.244 0.265 156,383,509 0.2577 -4.49%
1999-06-03 0 0.445 0.440 0.445 0.410 0.445 88,043,862 38,139,765 0.4332 0.259 0.256 0.259 0.239 0.259 151,274,128 0.2521 8.54%
1999-06-02 0 0.410 0.405 0.410 0.405 0.415 7,860,000 3,229,850 0.4109 0.239 0.236 0.239 0.236 0.242 13,504,799 0.2392 0.00%
1999-06-01 0 0.410 0.405 0.410 0.400 0.410 4,910,000 1,994,640 0.4062 0.239 0.236 0.239 0.233 0.239 8,436,204 0.2364 2.50%
1999-05-31 0 0.400 0.395 0.400 0.400 0.405 1,912,834 767,827 0.4014 0.233 0.230 0.233 0.233 0.236 3,286,570 0.2336 0.00%
1999-05-28 0 0.400 0.400 0.405 0.395 0.410 6,560,000 2,644,260 0.4031 0.233 0.233 0.236 0.230 0.239 11,271,181 0.2346 -4.76%
1999-05-27 0 0.420 0.415 0.420 0.405 0.445 13,840,000 5,917,730 0.4276 0.244 0.242 0.244 0.236 0.259 23,779,442 0.2489 2.44%
1999-05-26 0 0.410 0.405 0.410 0.405 0.415 2,610,000 1,066,150 0.4085 0.239 0.236 0.239 0.236 0.242 4,484,418 0.2377 0.00%
1999-05-25 0 0.410 0.405 0.410 0.400 0.425 12,180,000 5,085,080 0.4175 0.239 0.236 0.239 0.233 0.247 20,927,284 0.2430 2.50%
1999-05-24 0 0.400 0.395 0.400 0.400 0.415 3,660,000 1,482,300 0.4050 0.233 0.230 0.233 0.233 0.242 6,288,494 0.2357 1.27%
1999-05-21 0 0.395 0.395 0.400 0.385 0.405 3,400,000 1,337,900 0.3935 0.230 0.230 0.233 0.224 0.236 5,841,770 0.2290 -2.47%
1999-05-20 0 0.405 0.400 0.405 0.405 0.415 3,822,000 1,569,890 0.4108 0.236 0.233 0.236 0.236 0.242 6,566,837 0.2391 -1.22%
1999-05-19 0 0.410 0.410 0.415 0.400 0.425 7,498,000 3,102,750 0.4138 0.239 0.239 0.242 0.233 0.247 12,882,822 0.2408 -2.38%
1999-05-18 0 0.420 0.415 0.420 0.380 0.420 10,580,000 4,220,900 0.3990 0.244 0.242 0.244 0.221 0.244 18,178,215 0.2322 10.53%
1999-05-17 0 0.380 0.370 0.380 0.370 0.390 7,220,000 2,744,600 0.3801 0.221 0.215 0.221 0.215 0.227 12,405,171 0.2212 -2.56%
1999-05-14 0 0.390 0.385 0.395 0.390 0.410 6,526,138 2,583,481 0.3959 0.227 0.224 0.230 0.227 0.239 11,213,000 0.2304 -2.50%
1999-05-13 0 0.400 0.395 0.405 0.400 0.430 9,150,000 3,761,500 0.4111 0.233 0.230 0.236 0.233 0.250 15,721,235 0.2393 -2.44%
1999-05-12 0 0.410 0.405 0.420 0.410 0.430 15,374,000 6,460,230 0.4202 0.239 0.236 0.244 0.239 0.250 26,415,112 0.2446 2.50%
1999-05-11 0 0.400 0.400 0.410 0.390 0.420 10,778,000 4,385,280 0.4069 0.233 0.233 0.239 0.227 0.244 18,518,412 0.2368 -1.23%
1999-05-10 0 0.405 0.390 0.405 0.380 0.430 20,522,000 8,358,090 0.4073 0.236 0.227 0.236 0.221 0.250 35,260,239 0.2370 -3.57%
1999-05-07 0 0.420 0.415 0.430 0.400 0.490 21,684,000 9,698,230 0.4473 0.244 0.242 0.250 0.233 0.285 37,256,750 0.2603 -13.40%
1999-05-06 0 0.485 0.485 0.490 0.470 0.530 69,026,000 34,818,080 0.5044 0.282 0.282 0.285 0.274 0.308 118,598,250 0.2936 3.19%
1999-05-05 0 0.470 0.470 0.475 0.415 0.500 66,396,527 29,717,961 0.4476 0.274 0.274 0.276 0.242 0.291 114,080,374 0.2605 14.63%
1999-05-04 0 0.410 0.405 0.410 0.380 0.430 47,060,000 18,940,340 0.4025 0.239 0.236 0.239 0.221 0.250 80,856,976 0.2342 10.81%
1999-05-03 0 0.370 0.370 0.375 0.355 0.380 14,976,000 5,486,590 0.3664 0.215 0.215 0.218 0.207 0.221 25,731,281 0.2132 4.23%
1999-04-30 0 0.355 0.350 0.355 0.340 0.375 14,190,000 5,122,350 0.3610 0.207 0.204 0.207 0.198 0.218 24,380,801 0.2101 4.41%
1999-04-29 0 0.340 0.335 0.345 0.330 0.350 7,281,639 2,447,092 0.3361 0.198 0.195 0.201 0.192 0.204 12,511,078 0.1956 0.00%
1999-04-28 0 0.340 0.335 0.345 0.335 0.365 6,500,154 2,264,609 0.3484 0.198 0.195 0.201 0.195 0.212 11,168,355 0.2028 -2.86%
1999-04-27 0 0.350 0.345 0.355 0.345 0.365 6,854,000 2,429,520 0.3545 0.204 0.201 0.207 0.201 0.212 11,776,322 0.2063 -1.41%
1999-04-26 0 0.355 0.355 0.360 0.355 0.385 13,036,000 4,794,490 0.3678 0.207 0.207 0.210 0.207 0.224 22,398,035 0.2141 -6.58%
1999-04-23 0 0.380 0.380 0.385 0.380 0.395 23,412,000 9,072,170 0.3875 0.221 0.221 0.224 0.221 0.230 40,225,744 0.2255 1.33%
1999-04-22 0 0.375 0.370 0.375 0.370 0.395 20,136,000 7,658,470 0.3803 0.218 0.215 0.218 0.215 0.230 34,597,027 0.2214 4.17%
1999-04-21 0 0.360 0.355 0.365 0.355 0.370 6,500,000 2,358,880 0.3629 0.210 0.207 0.212 0.207 0.215 11,168,091 0.2112 1.41%
1999-04-20 0 0.355 0.350 0.355 0.350 0.380 18,136,000 6,686,510 0.3687 0.207 0.204 0.207 0.204 0.221 31,160,691 0.2146 -1.39%
1999-04-19 0 0.360 0.360 0.365 0.360 0.395 18,752,000 7,131,830 0.3803 0.210 0.210 0.212 0.210 0.230 32,219,082 0.2214 -2.70%
1999-04-16 0 0.370 0.370 0.375 0.350 0.375 11,348,000 4,128,280 0.3638 0.215 0.215 0.218 0.204 0.218 19,497,768 0.2117 7.25%
1999-04-15 0 0.345 0.345 0.350 0.335 0.345 2,500,000 853,850 0.3415 0.201 0.201 0.204 0.195 0.201 4,295,419 0.1988 2.99%
1999-04-14 0 0.335 0.330 0.335 0.330 0.360 6,580,000 2,270,060 0.3450 0.195 0.192 0.195 0.192 0.210 11,305,544 0.2008 -5.63%
1999-04-13 0 0.355 0.355 0.360 0.340 0.365 14,860,000 5,247,770 0.3531 0.207 0.207 0.210 0.198 0.212 25,531,973 0.2055 7.58%
1999-04-12 0 0.330 0.330 0.335 0.315 0.335 1,649,000 543,700 0.3297 0.192 0.192 0.195 0.183 0.195 2,833,259 0.1919 -1.49%
1999-04-09 0 0.335 0.335 0.340 0.325 0.345 4,039,000 1,360,835 0.3369 0.195 0.195 0.198 0.189 0.201 6,939,680 0.1961 0.00%
1999-04-08 0 0.335 0.335 0.340 0.330 0.340 2,906,000 968,990 0.3334 0.195 0.195 0.198 0.192 0.198 4,992,996 0.1941 1.52%
1999-04-07 0 0.330 0.325 0.330 0.320 0.330 3,308,400 1,078,770 0.3261 0.192 0.189 0.192 0.186 0.192 5,684,386 0.1898 3.13%
1999-04-01 0 0.320 0.315 0.325 0.305 0.320 819,936 259,032 0.3159 0.186 0.183 0.189 0.178 0.186 1,408,788 0.1839 1.59%
1999-03-31 0 0.315 0.315 0.320 0.310 0.320 1,852,000 571,870 0.3088 0.183 0.183 0.186 0.180 0.186 3,182,047 0.1797 3.28%
1999-03-30 0 0.305 0.305 0.310 0.300 0.315 1,692,000 523,580 0.3094 0.178 0.178 0.180 0.175 0.183 2,907,140 0.1801 1.67%
1999-03-29 0 0.300 0.300 0.305 0.300 0.310 1,302,000 399,290 0.3067 0.175 0.175 0.178 0.175 0.180 2,237,054 0.1785 -4.76%
1999-03-26 0 0.315 0.315 0.320 0.315 0.330 1,630,000 523,700 0.3213 0.183 0.183 0.186 0.183 0.192 2,800,614 0.1870 -4.55%
1999-03-25 0 0.330 0.325 0.330 0.320 0.335 3,770,000 1,243,750 0.3299 0.192 0.189 0.192 0.186 0.195 6,477,493 0.1920 1.54%
1999-03-24 0 0.325 0.325 0.330 0.320 0.345 6,702,000 2,212,400 0.3301 0.189 0.189 0.192 0.186 0.201 11,515,161 0.1921 -7.14%
1999-03-23 0 0.350 0.345 0.350 0.315 0.350 15,590,000 5,138,600 0.3296 0.204 0.201 0.204 0.183 0.204 26,786,236 0.1918 12.90%
1999-03-22 0 0.310 0.305 0.310 0.300 0.310 3,270,000 998,910 0.3055 0.180 0.178 0.180 0.175 0.180 5,618,409 0.1778 5.08%
1999-03-19 0 0.295 0.290 0.295 0.290 0.300 1,160,000 338,950 0.2922 0.172 0.169 0.172 0.169 0.175 1,993,075 0.1701 3.51%
1999-03-18 0 0.285 0.285 0.290 0.285 0.300 1,190,000 350,270 0.2943 0.166 0.166 0.169 0.166 0.175 2,044,620 0.1713 -3.39%
1999-03-17 0 0.295 0.290 0.300 0.285 0.295 966,000 278,790 0.2886 0.172 0.169 0.175 0.166 0.172 1,659,750 0.1680 1.72%
1999-03-16 0 0.290 0.285 0.295 0.285 0.290 420,000 121,450 0.2892 0.169 0.166 0.172 0.166 0.169 721,630 0.1683 0.00%
1999-03-15 0 0.290 0.290 0.295 0.285 0.300 212,000 61,730 0.2912 0.169 0.169 0.172 0.166 0.175 364,252 0.1695 -1.69%
1999-03-12 0 0.295 0.295 0.300 0.295 0.305 1,200,000 358,000 0.2983 0.172 0.172 0.175 0.172 0.178 2,061,801 0.1736 0.00%
1999-03-11 0 0.295 0.290 0.295 0.290 0.295 1,166,000 343,290 0.2944 0.172 0.169 0.172 0.169 0.172 2,003,384 0.1714 -1.67%
1999-03-10 0 0.300 0.290 0.300 0.295 0.300 1,070,968 317,511 0.2965 0.175 0.169 0.175 0.172 0.175 1,840,103 0.1726 0.00%
1999-03-09 0 0.300 0.290 0.305 0.290 0.305 860,000 258,120 0.3001 0.175 0.169 0.178 0.169 0.178 1,477,624 0.1747 0.00%
1999-03-08 0 0.300 0.300 0.305 0.295 0.315 4,264,488 1,314,472 0.3082 0.175 0.175 0.178 0.172 0.183 7,327,106 0.1794 3.45%
1999-03-05 0 0.290 0.290 0.295 0.290 0.300 560,000 164,100 0.2930 0.169 0.169 0.172 0.169 0.175 962,174 0.1706 0.00%
1999-03-04 0 0.290 0.280 0.295 0.290 0.290 650,000 188,500 0.2900 0.169 0.163 0.172 0.169 0.169 1,116,809 0.1688 -1.69%
1999-03-03 0 0.295 0.285 0.300 0.295 0.300 990,000 295,000 0.2980 0.172 0.166 0.175 0.172 0.175 1,700,986 0.1734 0.00%
1999-03-02 0 0.295 0.295 0.300 0.295 0.310 3,698,000 1,126,850 0.3047 0.172 0.172 0.175 0.172 0.180 6,353,784 0.1774 -1.67%
1999-03-01 0 0.300 0.300 0.305 0.295 0.305 3,146,000 942,600 0.2996 0.175 0.175 0.178 0.172 0.178 5,405,356 0.1744 1.69%
1999-02-26 0 0.295 0.290 0.300 0.285 0.295 1,222,270 357,598 0.2926 0.172 0.169 0.175 0.166 0.172 2,100,065 0.1703 3.51%
1999-02-25 0 0.285 0.285 0.295 0.280 0.290 854,000 240,880 0.2821 0.166 0.166 0.172 0.163 0.169 1,467,315 0.1642 -1.72%
1999-02-24 0 0.290 0.285 0.290 0.290 0.295 380,000 111,100 0.2924 0.169 0.166 0.169 0.169 0.172 652,904 0.1702 3.57%
1999-02-23 0 0.280 0.280 0.290 0.280 0.280 40,000 11,200 0.2800 0.163 0.163 0.169 0.163 0.163 68,727 0.1630 -1.75%
1999-02-22 0 0.285 0.280 0.290 0.285 0.285 130,000 37,050 0.2850 0.166 0.163 0.169 0.166 0.166 223,362 0.1659 -3.39%
1999-02-19 0 0.295 0.280 0.295 - - 0 0 - 0.172 0.163 0.172 - - 0 - 0.00%
1999-02-15 0 0.295 0.290 0.295 0.295 0.300 550,000 162,500 0.2955 0.172 0.169 0.172 0.172 0.175 944,992 0.1720 0.00%
1999-02-12 0 0.295 0.295 0.300 0.285 0.300 1,762,000 515,780 0.2927 0.172 0.172 0.175 0.166 0.175 3,027,412 0.1704 1.72%
1999-02-11 0 0.290 0.275 0.290 0.280 0.290 200,000 56,440 0.2822 0.169 0.160 0.169 0.163 0.169 343,634 0.1642 3.57%
1999-02-10 0 0.280 0.270 0.280 0.275 0.280 420,000 117,100 0.2788 0.163 0.157 0.163 0.160 0.163 721,630 0.1623 0.00%
1999-02-09 0 0.280 0.280 0.295 0.265 0.295 1,140,000 315,450 0.2767 0.163 0.163 0.172 0.154 0.172 1,958,711 0.1610 0.00%
1999-02-08 0 0.280 0.275 0.290 0.280 0.285 20,000 5,650 0.2825 0.163 0.160 0.169 0.163 0.166 34,363 0.1644 -3.45%
1999-02-05 0 0.290 0.275 0.290 0.275 0.290 240,000 66,800 0.2783 0.169 0.160 0.169 0.160 0.169 412,360 0.1620 0.00%
1999-02-04 0 0.290 0.285 0.295 0.280 0.290 653,897 183,963 0.2813 0.169 0.166 0.172 0.163 0.169 1,123,505 0.1637 0.00%
1999-02-03 0 0.290 0.290 0.295 0.290 0.295 296,000 86,340 0.2917 0.169 0.169 0.172 0.169 0.172 508,578 0.1698 -1.69%
1999-02-02 0 0.295 0.285 0.295 0.285 0.300 742,000 217,390 0.2930 0.172 0.166 0.172 0.166 0.175 1,274,881 0.1705 5.36%
1999-02-01 0 0.280 0.280 0.290 0.280 0.285 400,000 112,200 0.2805 0.163 0.163 0.169 0.163 0.166 687,267 0.1633 -5.08%
1999-01-29 0 0.295 0.285 0.295 0.290 0.295 160,000 46,620 0.2914 0.172 0.166 0.172 0.169 0.172 274,907 0.1696 1.72%
1999-01-28 0 0.290 0.290 0.295 0.290 0.300 150,000 43,540 0.2903 0.169 0.169 0.172 0.169 0.175 257,725 0.1689 -3.33%
1999-01-27 0 0.300 0.300 0.305 0.295 0.300 1,188,000 353,400 0.2975 0.175 0.175 0.178 0.172 0.175 2,041,183 0.1731 0.00%
1999-01-26 0 0.300 0.290 0.300 0.290 0.300 1,010,000 295,500 0.2926 0.175 0.169 0.175 0.169 0.175 1,735,349 0.1703 3.45%
1999-01-25 0 0.290 0.285 0.290 0.280 0.290 794,000 223,880 0.2820 0.169 0.166 0.169 0.163 0.169 1,364,225 0.1641 0.00%
1999-01-22 0 0.290 0.290 0.295 0.290 0.300 1,634,000 479,590 0.2935 0.169 0.169 0.172 0.169 0.175 2,807,486 0.1708 -4.92%
1999-01-21 0 0.305 0.300 0.305 0.305 0.305 580,000 176,900 0.3050 0.178 0.175 0.178 0.178 0.178 996,537 0.1775 -3.17%
1999-01-20 0 0.315 0.310 0.315 0.310 0.315 1,618,000 504,680 0.3119 0.183 0.180 0.183 0.180 0.183 2,779,995 0.1815 -1.56%
1999-01-19 0 0.320 0.320 0.325 0.320 0.325 618,000 198,260 0.3208 0.186 0.186 0.189 0.186 0.189 1,061,828 0.1867 0.00%
1999-01-18 0 0.320 0.320 0.325 0.320 0.325 1,382,000 448,440 0.3245 0.186 0.186 0.189 0.186 0.189 2,374,508 0.1889 1.59%
1999-01-15 0 0.315 0.315 0.320 0.305 0.320 745,000 233,870 0.3139 0.183 0.183 0.186 0.178 0.186 1,280,035 0.1827 3.28%
1999-01-14 0 0.305 0.305 0.315 0.290 0.315 2,576,000 777,800 0.3019 0.178 0.178 0.183 0.169 0.183 4,426,000 0.1757 -6.15%
1999-01-13 0 0.325 0.310 0.325 0.300 0.330 830,000 263,150 0.3170 0.189 0.180 0.189 0.175 0.192 1,426,079 0.1845 -1.52%
1999-01-12 0 0.330 0.330 0.340 0.325 0.340 556,630 182,526 0.3279 0.192 0.192 0.198 0.189 0.198 956,384 0.1909 -4.35%
1999-01-11 0 0.345 0.340 0.350 0.345 0.355 1,647,972 573,001 0.3477 0.201 0.198 0.204 0.201 0.207 2,831,492 0.2024 -2.82%
1999-01-08 0 0.355 0.355 0.360 0.355 0.380 3,160,984 1,160,639 0.3672 0.207 0.207 0.210 0.207 0.221 5,431,101 0.2137 -7.79%
1999-01-07 0 0.385 0.365 0.385 0.340 0.385 7,414,000 2,637,300 0.3557 0.224 0.212 0.224 0.198 0.224 12,738,496 0.2070 14.93%
1999-01-06 0 0.335 0.330 0.340 0.320 0.335 3,050,000 1,007,350 0.3303 0.195 0.192 0.198 0.186 0.195 5,240,412 0.1922 3.08%
1999-01-05 0 0.325 0.315 0.325 0.310 0.330 1,702,000 547,210 0.3215 0.189 0.183 0.189 0.180 0.192 2,924,322 0.1871 8.33%
1999-01-04 0 0.300 0.300 0.305 0.300 0.310 474,000 145,370 0.3067 0.175 0.175 0.178 0.175 0.180 814,412 0.1785 -4.76%
1998-12-31 0 0.315 0.305 0.315 0.305 0.315 680,000 209,900 0.3087 0.183 0.178 0.183 0.178 0.183 1,168,354 0.1797 1.61%
1998-12-30 0 0.310 0.305 0.310 0.305 0.310 1,720,000 525,500 0.3055 0.180 0.178 0.180 0.178 0.180 2,955,249 0.1778 1.64%
1998-12-29 0 0.305 0.305 0.310 0.305 0.305 210,000 64,050 0.3050 0.178 0.178 0.180 0.178 0.178 360,815 0.1775 -3.17%
1998-12-28 0 0.315 0.300 0.315 0.300 0.315 696,000 216,560 0.3111 0.183 0.175 0.183 0.175 0.183 1,195,845 0.1811 0.00%
1998-12-24 0 0.315 0.310 0.320 0.300 0.320 1,866,000 579,900 0.3108 0.183 0.180 0.186 0.175 0.186 3,206,101 0.1809 5.00%
1998-12-23 0 0.300 0.300 0.305 0.300 0.310 3,690,000 1,114,300 0.3020 0.175 0.175 0.178 0.175 0.180 6,340,039 0.1758 -6.25%
1998-12-22 0 0.320 0.310 0.320 0.315 0.325 5,576,000 1,765,590 0.3166 0.186 0.180 0.186 0.183 0.189 9,580,504 0.1843 -9.86%
1998-12-21 0 0.355 0.345 0.355 0.345 0.360 1,464,800 510,166 0.3483 0.207 0.201 0.207 0.201 0.210 2,516,772 0.2027 -2.74%
1998-12-18 0 0.365 0.360 0.365 0.355 0.365 2,060,000 739,450 0.3590 0.212 0.210 0.212 0.207 0.212 3,539,426 0.2089 2.82%
1998-12-17 0 0.355 0.355 0.370 0.350 0.360 968,000 343,730 0.3551 0.207 0.207 0.215 0.204 0.210 1,663,186 0.2067 -1.39%
1998-12-16 0 0.360 0.360 0.370 0.360 0.375 4,094,000 1,488,730 0.3636 0.210 0.210 0.215 0.210 0.218 7,034,179 0.2116 -2.70%
1998-12-15 0 0.370 0.365 0.380 0.370 0.380 1,954,000 731,880 0.3746 0.215 0.212 0.221 0.215 0.221 3,357,300 0.2180 -2.63%
1998-12-14 0 0.380 0.375 0.380 0.365 0.380 2,300,000 855,510 0.3720 0.221 0.218 0.221 0.212 0.221 3,951,786 0.2165 -3.80%
1998-12-11 0 0.395 0.385 0.395 0.385 0.395 720,000 278,750 0.3872 0.230 0.224 0.230 0.224 0.230 1,237,081 0.2253 -1.25%
1998-12-10 0 0.400 0.395 0.405 0.395 0.400 380,000 151,250 0.3980 0.233 0.230 0.236 0.230 0.233 652,904 0.2317 0.00%
1998-12-09 0 0.400 0.400 0.405 0.395 0.410 2,830,000 1,135,300 0.4012 0.233 0.233 0.236 0.230 0.239 4,862,415 0.2335 0.00%
1998-12-08 0 0.400 0.395 0.410 0.395 0.430 851,000 344,510 0.4048 0.233 0.230 0.239 0.230 0.250 1,462,161 0.2356 -4.76%
1998-12-07 0 0.420 0.420 0.425 0.415 0.445 4,576,000 1,970,050 0.4305 0.244 0.244 0.247 0.242 0.259 7,862,336 0.2506 1.20%
1998-12-04 0 0.415 0.405 0.415 0.405 0.440 4,448,000 1,876,130 0.4218 0.242 0.236 0.242 0.236 0.256 7,642,410 0.2455 -3.49%
1998-12-03 0 0.430 0.425 0.430 0.390 0.430 2,607,000 1,071,210 0.4109 0.250 0.247 0.250 0.227 0.250 4,479,263 0.2391 7.50%
1998-12-02 0 0.400 0.395 0.400 0.390 0.420 5,384,000 2,158,010 0.4008 0.233 0.230 0.233 0.227 0.244 9,250,615 0.2333 5.26%
1998-12-01 0 0.380 0.375 0.380 0.360 0.400 6,290,000 2,367,790 0.3764 0.221 0.218 0.221 0.210 0.233 10,807,275 0.2191 -7.32%
1998-11-30 0 0.410 0.405 0.415 0.405 0.430 4,820,000 1,992,200 0.4133 0.239 0.236 0.242 0.236 0.250 8,281,569 0.2406 -6.82%
1998-11-27 0 0.440 0.435 0.440 0.435 0.455 9,964,000 4,441,510 0.4458 0.256 0.253 0.256 0.253 0.265 17,119,824 0.2594 -1.12%
1998-11-26 0 0.445 0.445 0.450 0.435 0.465 7,785,598 3,525,721 0.4529 0.259 0.259 0.262 0.253 0.271 13,376,964 0.2636 -2.20%
1998-11-25 0 0.455 0.455 0.460 0.455 0.490 13,386,000 6,366,230 0.4756 0.265 0.265 0.268 0.265 0.285 22,999,394 0.2768 -5.21%
1998-11-24 0 0.480 0.480 0.485 0.480 0.510 66,978,000 33,271,120 0.4967 0.279 0.279 0.282 0.279 0.297 115,079,442 0.2891 5.49%
1998-11-23 0 0.455 0.455 0.460 0.455 0.510 24,814,000 11,859,620 0.4779 0.265 0.265 0.268 0.265 0.297 42,634,616 0.2782 -5.21%
1998-11-20 0 0.480 0.480 0.485 0.460 0.510 50,606,680 24,488,120 0.4839 0.279 0.279 0.282 0.268 0.297 86,950,768 0.2816 6.67%
1998-11-19 0 0.450 0.450 0.455 0.440 0.485 21,750,000 10,004,000 0.4600 0.262 0.262 0.265 0.256 0.282 37,370,150 0.2677 -1.10%
1998-11-18 0 0.455 0.450 0.455 0.420 0.485 64,254,000 29,375,000 0.4572 0.265 0.262 0.265 0.244 0.282 110,399,153 0.2661 8.33%
1998-11-17 0 0.420 0.415 0.420 0.370 0.420 35,304,000 14,335,000 0.4060 0.244 0.242 0.244 0.215 0.244 60,658,196 0.2363 13.51%
1998-11-16 0 0.370 0.365 0.370 0.365 0.380 3,376,000 1,245,380 0.3689 0.215 0.212 0.215 0.212 0.221 5,800,534 0.2147 1.37%
1998-11-13 0 0.365 0.365 0.370 0.365 0.385 2,572,000 949,130 0.3690 0.212 0.212 0.215 0.212 0.224 4,419,128 0.2148 -1.35%
1998-11-12 0 0.370 0.365 0.370 0.370 0.395 3,284,000 1,262,310 0.3844 0.215 0.212 0.215 0.215 0.230 5,642,463 0.2237 -5.13%
1998-11-11 0 0.390 0.375 0.390 0.360 0.390 1,584,000 593,410 0.3746 0.227 0.218 0.227 0.210 0.227 2,721,578 0.2180 9.86%
1998-11-10 0 0.355 0.355 0.360 0.345 0.360 1,702,000 602,200 0.3538 0.207 0.207 0.210 0.201 0.210 2,924,322 0.2059 -2.74%
1998-11-09 0 0.365 0.360 0.365 0.360 0.375 1,540,000 563,800 0.3661 0.212 0.210 0.212 0.210 0.218 2,645,978 0.2131 -1.35%
1998-11-06 0 0.370 0.365 0.370 0.365 0.380 3,505,691 1,302,295 0.3715 0.215 0.212 0.215 0.212 0.221 6,023,365 0.2162 1.37%
1998-11-05 0 0.365 0.360 0.365 0.365 0.400 3,446,000 1,316,870 0.3821 0.212 0.210 0.212 0.212 0.233 5,920,806 0.2224 -3.95%
1998-11-04 0 0.380 0.380 0.385 0.365 0.430 15,510,000 6,025,490 0.3885 0.221 0.221 0.224 0.212 0.250 26,648,782 0.2261 1.33%
1998-11-03 0 0.375 0.370 0.375 0.340 0.375 9,790,000 3,483,690 0.3558 0.218 0.215 0.218 0.198 0.218 16,820,863 0.2071 11.94%
1998-11-02 0 0.335 0.335 0.340 0.320 0.345 3,772,000 1,247,390 0.3307 0.195 0.195 0.198 0.186 0.201 6,480,929 0.1925 6.35%
1998-10-30 0 0.315 0.315 0.320 0.300 0.325 4,206,000 1,320,920 0.3141 0.183 0.183 0.186 0.175 0.189 7,226,614 0.1828 3.28%
1998-10-29 0 0.305 0.300 0.305 0.280 0.325 5,998,000 1,779,490 0.2967 0.178 0.175 0.178 0.163 0.189 10,305,570 0.1727 -10.29%
1998-10-27 0 0.340 0.340 0.345 0.325 0.360 21,894,000 7,395,480 0.3378 0.198 0.198 0.201 0.189 0.210 37,617,566 0.1966 -2.86%
1998-10-26 0 0.350 0.350 0.360 0.345 0.375 9,850,000 3,527,650 0.3581 0.204 0.204 0.210 0.201 0.218 16,923,953 0.2084 1.45%
1998-10-23 0 0.345 0.340 0.345 0.320 0.345 4,100,000 1,350,850 0.3295 0.201 0.198 0.201 0.186 0.201 7,044,488 0.1918 1.47%
1998-10-22 0 0.340 0.335 0.340 0.335 0.360 5,184,000 1,795,600 0.3464 0.198 0.195 0.198 0.195 0.210 8,906,982 0.2016 -2.86%
1998-10-21 0 0.350 0.340 0.350 0.340 0.385 9,818,000 3,429,060 0.3493 0.204 0.198 0.204 0.198 0.224 16,868,971 0.2033 -4.11%
1998-10-20 0 0.365 0.365 0.375 0.365 0.395 8,472,000 3,251,910 0.3838 0.212 0.212 0.218 0.212 0.230 14,556,318 0.2234 -2.67%
1998-10-19 0 0.375 0.370 0.375 0.365 0.395 9,830,000 3,685,500 0.3749 0.218 0.215 0.218 0.212 0.230 16,889,589 0.2182 2.74%
1998-10-16 0 0.365 0.365 0.375 0.360 0.400 15,042,000 5,671,780 0.3771 0.212 0.212 0.218 0.210 0.233 25,844,680 0.2195 5.80%
1998-10-15 0 0.345 0.345 0.350 0.305 0.350 13,790,000 4,665,070 0.3383 0.201 0.201 0.204 0.178 0.204 23,693,534 0.1969 13.11%
1998-10-14 0 0.305 0.305 0.310 0.295 0.310 7,034,000 2,143,920 0.3048 0.178 0.178 0.180 0.172 0.180 12,085,592 0.1774 1.67%
1998-10-13 0 0.300 0.300 0.305 0.295 0.320 8,494,000 2,576,880 0.3034 0.175 0.175 0.178 0.172 0.186 14,594,117 0.1766 0.00%
1998-10-12 0 0.300 0.295 0.305 0.275 0.340 14,058,702 4,256,420 0.3028 0.175 0.172 0.178 0.160 0.198 24,155,209 0.1762 7.14%
1998-10-09 0 0.280 0.275 0.280 0.270 0.280 6,050,000 1,656,300 0.2738 0.163 0.160 0.163 0.157 0.163 10,394,915 0.1593 3.70%
1998-10-08 0 0.270 0.265 0.270 0.260 0.270 1,040,000 277,100 0.2664 0.157 0.154 0.157 0.151 0.157 1,786,895 0.1551 5.88%
1998-10-07 0 0.255 0.255 0.265 0.255 0.260 730,000 189,230 0.2592 0.148 0.148 0.154 0.148 0.151 1,254,262 0.1509 -3.77%
1998-10-05 0 0.265 0.255 0.265 0.260 0.270 888,000 234,330 0.2639 0.154 0.148 0.154 0.151 0.157 1,525,733 0.1536 0.00%
1998-09-30 0 0.265 0.260 0.265 0.260 0.275 5,156,000 1,373,060 0.2663 0.154 0.151 0.154 0.151 0.160 8,858,873 0.1550 6.00%
1998-09-29 0 0.250 0.236 0.250 0.250 0.250 2,000 500 0.2500 0.146 0.137 0.146 0.146 0.146 3,436 0.1455 2.46%
1998-09-28 0 0.244 0.242 0.248 0.244 0.246 820,000 200,920 0.2450 0.142 0.141 0.144 0.142 0.143 1,408,898 0.1426 -2.40%
1998-09-25 0 0.250 0.246 0.250 0.246 0.250 912,000 226,200 0.2480 0.146 0.143 0.146 0.143 0.146 1,566,969 0.1444 0.00%
1998-09-24 0 0.250 0.250 0.255 0.249 0.260 3,206,000 810,796 0.2529 0.146 0.146 0.148 0.145 0.151 5,508,446 0.1472 0.00%
1998-09-23 0 0.250 0.243 0.250 0.241 0.250 994,000 245,500 0.2470 0.146 0.141 0.146 0.140 0.146 1,707,859 0.1437 -3.85%
1998-09-22 0 0.260 0.247 0.260 0.245 0.260 1,022,000 256,726 0.2512 0.151 0.144 0.151 0.143 0.151 1,755,967 0.1462 4.84%
1998-09-21 0 0.248 0.242 0.248 0.242 0.248 554,000 134,842 0.2434 0.144 0.141 0.144 0.141 0.144 951,865 0.1417 -0.80%
1998-09-18 0 0.250 0.245 0.250 0.240 0.255 770,000 189,500 0.2461 0.146 0.143 0.146 0.140 0.148 1,322,989 0.1432 -1.96%
1998-09-17 0 0.255 0.248 0.260 0.248 0.260 2,170,000 556,700 0.2565 0.148 0.144 0.151 0.144 0.151 3,728,424 0.1493 -1.92%
1998-09-16 0 0.260 0.255 0.265 0.250 0.270 4,238,000 1,098,150 0.2591 0.151 0.148 0.154 0.146 0.157 7,281,595 0.1508 1.96%
1998-09-15 0 0.255 0.250 0.255 0.255 0.255 210,000 53,550 0.2550 0.148 0.146 0.148 0.148 0.148 360,815 0.1484 4.08%
1998-09-14 0 0.245 0.245 0.246 0.240 0.246 340,000 82,880 0.2438 0.143 0.143 0.143 0.140 0.143 584,177 0.1419 -0.41%
1998-09-11 0 0.246 0.243 0.249 0.235 0.250 706,000 173,454 0.2457 0.143 0.141 0.145 0.137 0.146 1,213,026 0.1430 -5.38%
1998-09-10 0 0.260 0.255 0.265 0.260 0.270 2,650,000 695,950 0.2626 0.151 0.148 0.154 0.151 0.157 4,553,145 0.1529 -1.89%
1998-09-09 0 0.265 0.260 0.265 0.260 0.300 4,295,205 1,186,307 0.2762 0.154 0.151 0.154 0.151 0.175 7,379,883 0.1607 -1.85%
1998-09-08 0 0.270 0.265 0.270 0.260 0.285 6,046,000 1,650,670 0.2730 0.157 0.154 0.157 0.151 0.166 10,388,042 0.1589 3.85%
1998-09-07 0 0.260 0.255 0.260 0.244 0.260 4,897,144 1,239,713 0.2532 0.151 0.148 0.151 0.142 0.151 8,414,115 0.1473 8.33%
1998-09-04 0 0.240 0.240 0.244 0.236 0.240 250,000 59,800 0.2392 0.140 0.140 0.142 0.137 0.140 429,542 0.1392 4.35%
1998-09-03 0 0.230 0.226 0.234 0.226 0.234 1,976,000 455,096 0.2303 0.134 0.132 0.136 0.132 0.136 3,395,100 0.1340 -4.17%
1998-09-02 0 0.240 0.232 0.240 0.226 0.250 2,688,000 632,718 0.2354 0.140 0.135 0.140 0.132 0.146 4,618,435 0.1370 -5.88%
1998-09-01 0 0.255 0.241 0.255 0.244 0.255 340,000 84,590 0.2488 0.148 0.140 0.148 0.142 0.148 584,177 0.1448 -1.92%
1998-08-31 0 0.260 0.242 0.260 0.246 0.260 130,000 33,520 0.2578 0.151 0.141 0.151 0.143 0.151 223,362 0.1501 4.00%
1998-08-28 0 0.250 0.221 0.260 0.215 0.260 2,788,000 645,430 0.2315 0.146 0.129 0.151 0.125 0.151 4,790,252 0.1347 -7.41%
1998-08-27 0 0.270 0.250 0.270 0.247 0.270 2,020,000 516,888 0.2559 0.157 0.146 0.157 0.144 0.157 3,470,699 0.1489 0.00%
1998-08-26 0 0.270 0.260 0.270 0.250 0.280 1,724,000 449,440 0.2607 0.157 0.151 0.157 0.146 0.163 2,962,121 0.1517 -6.90%
1998-08-25 0 0.290 0.265 - 0.275 0.290 90,000 25,150 0.2794 0.169 0.154 - 0.160 0.169 154,635 0.1626 7.41%
1998-08-24 0 0.270 0.265 0.275 0.260 0.275 516,000 136,130 0.2638 0.157 0.154 0.160 0.151 0.160 886,575 0.1535 -6.90%
1998-08-21 0 0.290 0.275 0.290 0.275 0.290 290,000 81,550 0.2812 0.169 0.160 0.169 0.160 0.169 498,269 0.1637 -1.69%
1998-08-20 0 0.295 0.285 0.295 0.280 0.295 1,254,000 362,820 0.2893 0.172 0.166 0.172 0.163 0.172 2,154,582 0.1684 7.27%
1998-08-19 0 0.275 0.270 0.275 0.270 0.280 940,000 258,500 0.2750 0.160 0.157 0.160 0.157 0.163 1,615,078 0.1601 -3.51%
1998-08-18 0 0.285 0.270 0.285 0.265 0.285 274,000 76,010 0.2774 0.166 0.157 0.166 0.154 0.166 470,778 0.1615 0.00%
1998-08-14 0 0.285 0.275 0.285 0.270 0.285 1,406,579 392,913 0.2793 0.166 0.160 0.166 0.157 0.166 2,416,739 0.1626 3.64%
1998-08-13 0 0.275 0.265 0.275 0.260 0.275 378,000 101,210 0.2678 0.160 0.154 0.160 0.151 0.160 649,467 0.1558 -1.79%
1998-08-12 0 0.280 0.260 0.280 0.260 0.290 960,722 257,986 0.2685 0.163 0.151 0.163 0.151 0.169 1,650,682 0.1563 3.70%
1998-08-11 0 0.270 0.250 0.270 0.250 0.275 880,000 227,150 0.2581 0.157 0.146 0.157 0.146 0.160 1,511,988 0.1502 0.00%
1998-08-10 0 0.270 0.260 0.270 0.260 0.270 632,000 170,170 0.2693 0.157 0.151 0.157 0.151 0.157 1,085,882 0.1567 0.00%
1998-08-07 0 0.270 0.255 0.270 0.255 0.270 112,000 29,260 0.2613 0.157 0.148 0.157 0.148 0.157 192,435 0.1521 -1.82%
1998-08-06 0 0.275 0.265 0.275 0.265 0.275 850,000 227,200 0.2673 0.160 0.154 0.160 0.154 0.160 1,460,443 0.1556 -1.79%
1998-08-05 0 0.280 0.270 0.280 0.270 0.280 676,000 184,450 0.2729 0.163 0.157 0.163 0.157 0.163 1,161,481 0.1588 0.00%
1998-08-04 0 0.280 0.275 0.280 0.270 0.285 1,352,000 373,330 0.2761 0.163 0.160 0.163 0.157 0.166 2,322,963 0.1607 0.00%
1998-08-03 0 0.280 0.275 0.280 0.275 0.290 1,372,000 387,790 0.2826 0.163 0.160 0.163 0.160 0.169 2,357,326 0.1645 -5.08%
1998-07-31 0 0.295 0.280 0.295 0.285 0.295 258,000 74,130 0.2873 0.172 0.163 0.172 0.166 0.172 443,287 0.1672 0.00%
1998-07-30 0 0.295 0.280 0.295 0.275 0.295 550,000 155,460 0.2827 0.172 0.163 0.172 0.160 0.172 944,992 0.1645 1.72%
1998-07-29 0 0.290 0.275 0.290 0.280 0.290 720,000 203,250 0.2823 0.169 0.160 0.169 0.163 0.169 1,237,081 0.1643 0.00%
1998-07-28 0 0.290 0.285 0.290 0.280 0.290 371,680 106,148 0.2856 0.169 0.166 0.169 0.163 0.169 638,609 0.1662 -1.69%
1998-07-27 0 0.295 0.285 0.295 0.285 0.295 688,000 199,390 0.2898 0.172 0.166 0.172 0.166 0.172 1,182,099 0.1687 -3.28%
1998-07-24 0 0.305 0.295 0.305 0.290 0.305 1,780,000 521,730 0.2931 0.178 0.172 0.178 0.169 0.178 3,058,339 0.1706 1.67%
1998-07-23 0 0.300 0.295 0.300 0.295 0.300 3,616,000 1,081,300 0.2990 0.175 0.172 0.175 0.172 0.175 6,212,895 0.1740 -3.23%
1998-07-22 0 0.310 0.300 0.310 0.300 0.310 1,452,529 438,043 0.3016 0.180 0.175 0.180 0.175 0.180 2,495,689 0.1755 0.00%
1998-07-21 0 0.310 0.300 0.310 0.305 0.315 1,900,000 587,040 0.3090 0.180 0.175 0.180 0.178 0.183 3,264,519 0.1798 0.00%
1998-07-20 0 0.310 0.300 0.310 0.295 0.310 3,354,000 1,010,680 0.3013 0.180 0.175 0.180 0.172 0.180 5,762,735 0.1754 0.00%
1998-07-17 0 0.310 0.300 0.310 0.295 0.310 778,917 236,658 0.3038 0.180 0.175 0.180 0.172 0.180 1,338,310 0.1768 0.00%
1998-07-16 0 0.310 0.300 0.310 0.300 0.310 708,000 214,980 0.3036 0.180 0.175 0.180 0.175 0.180 1,216,463 0.1767 0.00%
1998-07-15 0 0.310 0.310 0.315 0.310 0.310 754,000 233,740 0.3100 0.180 0.180 0.183 0.180 0.180 1,295,499 0.1804 0.00%
1998-07-14 0 0.310 0.300 0.305 0.295 0.310 2,074,000 623,130 0.3004 0.180 0.175 0.178 0.172 0.180 3,563,480 0.1749 0.00%
1998-07-13 0 0.310 0.300 0.320 0.285 0.310 2,238,000 659,670 0.2948 0.180 0.175 0.186 0.166 0.180 3,845,260 0.1716 0.00%
1998-07-10 0 0.310 0.300 0.310 0.290 0.310 1,206,000 364,620 0.3023 0.180 0.175 0.180 0.169 0.180 2,072,110 0.1760 1.64%
1998-07-09 0 0.305 0.310 0.315 0.300 0.315 732,000 224,450 0.3066 0.178 0.180 0.183 0.175 0.183 1,257,699 0.1785 -3.17%
1998-07-08 0 0.315 0.305 0.320 0.305 0.315 702,000 218,260 0.3109 0.183 0.178 0.186 0.178 0.183 1,206,154 0.1810 1.61%
1998-07-07 0 0.310 0.305 0.310 0.305 0.310 3,282,000 1,016,920 0.3098 0.180 0.178 0.180 0.178 0.180 5,639,027 0.1803 0.00%
1998-07-06 0 0.310 0.310 0.315 0.305 0.310 100,000 30,710 0.3071 0.180 0.180 0.183 0.178 0.180 171,817 0.1787 -3.12%
1998-07-03 0 0.320 0.310 0.320 0.315 0.325 1,932,000 612,310 0.3169 0.186 0.180 0.186 0.183 0.189 3,319,500 0.1845 -4.48%
1998-07-02 0 0.335 0.330 0.335 0.330 0.350 2,820,000 949,800 0.3368 0.195 0.192 0.195 0.192 0.204 4,845,233 0.1960 1.52%
1998-06-30 0 0.330 0.315 0.325 0.320 0.330 10,258,000 3,286,460 0.3204 0.192 0.183 0.189 0.186 0.192 17,624,965 0.1865 1.54%
1998-06-29 0 0.325 0.325 0.340 0.325 0.340 2,040,000 679,800 0.3332 0.189 0.189 0.198 0.189 0.198 3,505,062 0.1939 -4.41%
1998-06-26 0 0.340 0.335 0.340 0.335 0.355 3,640,000 1,247,230 0.3426 0.198 0.195 0.198 0.195 0.207 6,254,131 0.1994 -2.86%
1998-06-25 0 0.350 0.345 0.355 0.315 0.365 22,068,000 7,466,930 0.3384 0.204 0.201 0.207 0.183 0.212 37,916,527 0.1969 12.90%
1998-06-24 0 0.310 0.305 0.315 0.305 0.320 10,820,000 3,366,450 0.3111 0.180 0.178 0.183 0.178 0.186 18,590,576 0.1811 1.64%
1998-06-23 0 0.305 0.300 0.305 0.300 0.320 8,920,000 2,752,400 0.3086 0.178 0.175 0.178 0.175 0.186 15,326,057 0.1796 -3.17%
1998-06-22 0 0.315 0.310 0.315 0.310 0.340 4,270,000 1,404,050 0.3288 0.183 0.180 0.183 0.180 0.198 7,336,576 0.1914 -8.70%
1998-06-19 0 0.345 0.340 0.345 0.315 0.355 5,284,000 1,798,810 0.3404 0.201 0.198 0.201 0.183 0.207 9,078,799 0.1981 1.47%
1998-06-18 0 0.340 0.330 0.340 0.325 0.360 5,010,820 1,714,475 0.3422 0.198 0.192 0.198 0.189 0.210 8,609,430 0.1991 4.62%
1998-06-17 0 0.325 0.320 0.325 0.300 0.325 1,084,000 338,420 0.3122 0.189 0.186 0.189 0.175 0.189 1,862,494 0.1817 8.33%
1998-06-16 0 0.300 0.285 0.300 0.300 0.310 1,636,321 493,587 0.3016 0.175 0.166 0.175 0.175 0.180 2,811,474 0.1756 -6.25%
1998-06-15 0 0.320 0.310 0.320 0.310 0.320 528,000 165,500 0.3134 0.186 0.180 0.186 0.180 0.186 907,193 0.1824 -1.54%
1998-06-12 0 0.325 0.320 0.325 0.320 0.335 332,000 106,450 0.3206 0.189 0.186 0.189 0.186 0.195 570,432 0.1866 1.56%
1998-06-11 0 0.320 0.320 0.325 0.300 0.320 1,198,000 374,760 0.3128 0.186 0.186 0.189 0.175 0.186 2,058,365 0.1821 -0.00%
1998-06-10 0 0.330 0.325 0.330 0.320 0.340 1,370,000 451,150 0.3293 0.186 0.183 0.186 0.181 0.192 2,427,449 0.1859 -5.71%
1998-06-09 0 0.350 0.350 0.370 0.350 0.350 286,000 100,100 0.3500 0.198 0.198 0.209 0.198 0.198 506,752 0.1975 -2.78%
1998-06-08 0 0.360 0.360 0.370 0.360 0.385 800,000 295,000 0.3688 0.203 0.203 0.209 0.203 0.217 1,417,488 0.2081 -6.49%
1998-06-05 0 0.385 0.385 0.395 0.385 0.390 450,000 173,750 0.3861 0.217 0.217 0.223 0.217 0.220 797,337 0.2179 -3.75%
1998-06-04 0 0.400 0.385 0.420 0.390 0.400 140,000 55,500 0.3964 0.226 0.217 0.237 0.220 0.226 248,060 0.2237 0.00%
1998-06-03 0 0.400 0.400 0.415 0.380 0.400 130,000 51,000 0.3923 0.226 0.226 0.234 0.214 0.226 230,342 0.2214 1.27%
1998-06-02 0 0.395 0.380 0.400 0.375 0.395 580,000 219,600 0.3786 0.223 0.214 0.226 0.212 0.223 1,027,679 0.2137 0.00%
1998-06-01 0 0.395 0.390 0.400 0.385 0.410 620,000 247,700 0.3995 0.223 0.220 0.226 0.217 0.231 1,098,554 0.2255 -2.47%
1998-05-29 0 0.405 0.405 0.410 0.400 0.410 606,000 247,210 0.4079 0.229 0.229 0.231 0.226 0.231 1,073,747 0.2302 1.25%
1998-05-28 0 0.400 0.400 0.430 0.400 0.440 1,704,000 713,820 0.4189 0.226 0.226 0.243 0.226 0.248 3,019,250 0.2364 -6.98%
1998-05-27 0 0.430 0.430 0.445 0.430 0.450 2,028,244 898,048 0.4428 0.243 0.243 0.251 0.243 0.254 3,593,766 0.2499 -8.51%
1998-05-26 0 0.470 0.465 0.470 0.465 0.470 608,000 284,710 0.4683 0.265 0.262 0.265 0.262 0.265 1,077,291 0.2643 -2.08%
1998-05-25 0 0.480 0.480 0.485 0.475 0.485 592,000 283,050 0.4781 0.271 0.271 0.274 0.268 0.274 1,048,941 0.2698 -2.04%
1998-05-22 0 0.490 0.480 0.490 0.480 0.495 1,842,000 893,930 0.4853 0.277 0.271 0.277 0.271 0.279 3,263,767 0.2739 -2.00%
1998-05-21 0 0.500 0.500 0.510 0.500 0.510 1,581,704 798,467 0.5048 0.282 0.282 0.288 0.282 0.288 2,802,559 0.2849 0.00%
1998-05-20 0 0.500 0.500 0.510 0.490 0.500 682,000 339,200 0.4974 0.282 0.282 0.288 0.277 0.282 1,208,409 0.2807 2.04%
1998-05-19 0 0.490 0.490 0.500 0.490 0.500 526,000 258,140 0.4908 0.277 0.277 0.282 0.277 0.282 931,999 0.2770 2.08%
1998-05-18 0 0.480 0.480 0.490 0.480 0.480 20,000 9,600 0.4800 0.271 0.271 0.277 0.271 0.271 35,437 0.2709 -2.04%
1998-05-15 0 0.490 0.485 0.495 0.480 0.490 578,000 279,640 0.4838 0.277 0.274 0.279 0.271 0.277 1,024,135 0.2730 0.00%
1998-05-14 0 0.490 0.485 0.500 0.480 0.500 1,383,888 673,220 0.4865 0.277 0.274 0.282 0.271 0.282 2,452,057 0.2746 2.08%
1998-05-13 0 0.480 0.475 0.480 0.475 0.485 550,000 263,900 0.4798 0.271 0.268 0.271 0.268 0.274 974,523 0.2708 -2.04%
1998-05-12 0 0.490 0.485 0.500 0.485 0.490 40,000 19,500 0.4875 0.277 0.274 0.282 0.274 0.277 70,874 0.2751 -2.00%
1998-05-11 0 0.500 0.495 0.520 0.495 0.500 362,000 180,750 0.4993 0.282 0.279 0.293 0.279 0.282 641,414 0.2818 -3.85%
1998-05-08 0 0.520 0.490 0.520 0.490 0.520 478,000 240,460 0.5031 0.293 0.277 0.293 0.277 0.293 846,949 0.2839 5.05%
1998-05-07 0 0.495 0.490 0.500 0.470 0.500 950,000 462,100 0.4864 0.279 0.277 0.282 0.265 0.282 1,683,268 0.2745 -1.00%
1998-05-06 0 0.500 0.490 0.510 0.480 0.510 332,000 165,680 0.4990 0.282 0.277 0.288 0.271 0.288 588,258 0.2816 2.04%
1998-05-05 0 0.490 0.490 0.510 0.490 0.530 1,471,200 741,864 0.5043 0.277 0.277 0.288 0.277 0.299 2,606,761 0.2846 -9.26%
1998-05-04 0 0.540 0.530 0.540 0.540 0.540 570,400 307,996 0.5400 0.305 0.299 0.305 0.305 0.305 1,010,669 0.3047 0.00%
1998-05-01 0 0.540 0.540 0.560 0.540 0.560 774,000 426,400 0.5509 0.305 0.305 0.316 0.305 0.316 1,371,420 0.3109 -1.82%
1998-04-30 0 0.550 0.550 0.560 0.540 0.550 1,876,000 1,022,040 0.5448 0.310 0.310 0.316 0.305 0.310 3,324,010 0.3075 0.00%
1998-04-29 0 0.550 0.540 0.550 0.540 0.570 2,856,000 1,584,640 0.5548 0.310 0.305 0.310 0.305 0.322 5,060,434 0.3131 -6.78%
1998-04-28 0 0.590 0.590 0.600 0.560 0.590 912,000 529,320 0.5804 0.333 0.333 0.339 0.316 0.333 1,615,937 0.3276 3.51%
1998-04-27 0 0.570 0.570 0.580 0.570 0.610 1,596,000 936,860 0.5870 0.322 0.322 0.327 0.322 0.344 2,827,889 0.3313 -9.52%
1998-04-24 0 0.630 0.620 0.630 0.610 0.630 828,000 517,100 0.6245 0.356 0.350 0.356 0.344 0.356 1,467,101 0.3525 3.28%
1998-04-23 0 0.610 0.600 0.610 0.590 0.610 1,228,000 737,380 0.6005 0.344 0.339 0.344 0.333 0.344 2,175,845 0.3389 0.00%
1998-04-22 0 0.610 0.610 0.620 0.610 0.620 548,000 337,540 0.6159 0.344 0.344 0.350 0.344 0.350 970,980 0.3476 -1.61%
1998-04-21 0 0.620 0.620 0.640 0.620 0.650 852,000 546,920 0.6419 0.350 0.350 0.361 0.350 0.367 1,509,625 0.3623 -3.12%
1998-04-20 0 0.640 0.640 0.650 0.630 0.640 1,446,000 920,440 0.6365 0.361 0.361 0.367 0.356 0.361 2,562,110 0.3593 0.00%
1998-04-17 0 0.640 0.640 0.650 0.630 0.660 3,308,000 2,136,540 0.6459 0.361 0.361 0.367 0.356 0.372 5,861,315 0.3645 1.59%
1998-04-16 0 0.630 0.630 0.640 0.610 0.640 1,926,000 1,206,180 0.6263 0.356 0.356 0.361 0.344 0.361 3,412,603 0.3534 3.28%
1998-04-15 0 0.610 0.610 0.630 0.610 0.620 254,000 155,440 0.6120 0.344 0.344 0.356 0.344 0.350 450,053 0.3454 -1.61%
1998-04-14 0 0.620 0.610 0.620 0.620 0.630 320,000 199,400 0.6231 0.350 0.344 0.350 0.350 0.356 566,995 0.3517 1.64%
1998-04-09 0 0.610 0.610 0.630 0.610 0.630 416,000 255,960 0.6153 0.344 0.344 0.356 0.344 0.356 737,094 0.3473 -4.69%
1998-04-08 0 0.640 0.630 0.650 0.620 0.650 460,000 293,500 0.6380 0.361 0.356 0.367 0.350 0.367 815,056 0.3601 3.23%
1998-04-07 0 0.620 0.610 0.620 0.610 0.620 1,330,000 817,500 0.6147 0.350 0.344 0.350 0.344 0.350 2,356,575 0.3469 0.00%
1998-04-03 0 0.620 0.610 0.640 0.620 0.620 360,000 223,200 0.6200 0.350 0.344 0.361 0.350 0.350 637,870 0.3499 0.00%
1998-04-02 0 0.620 0.610 0.630 0.620 0.650 741,600 466,244 0.6287 0.350 0.344 0.356 0.350 0.367 1,314,012 0.3548 -4.62%
1998-04-01 0 0.650 0.650 0.660 0.650 0.690 678,000 452,380 0.6672 0.367 0.367 0.372 0.367 0.389 1,201,321 0.3766 -2.99%
1998-03-31 0 0.670 0.670 0.680 0.650 0.680 1,068,000 720,460 0.6746 0.378 0.378 0.384 0.367 0.384 1,892,347 0.3807 0.00%
1998-03-30 0 0.670 0.660 0.690 0.670 0.710 521,056 356,355 0.6839 0.378 0.372 0.389 0.378 0.401 923,239 0.3860 -4.29%
1998-03-27 0 0.700 0.700 0.710 0.700 0.720 2,098,000 1,495,700 0.7129 0.395 0.395 0.401 0.395 0.406 3,717,363 0.4024 -1.41%
1998-03-26 0 0.710 0.700 0.710 0.700 0.740 2,466,800 1,756,740 0.7122 0.401 0.395 0.401 0.395 0.418 4,370,826 0.4019 -1.39%
1998-03-25 0 0.720 0.710 0.720 0.680 0.720 5,680,000 4,016,080 0.7071 0.406 0.401 0.406 0.384 0.406 10,064,168 0.3990 4.35%
1998-03-24 0 0.690 0.680 0.700 0.640 0.690 2,226,000 1,511,080 0.6788 0.389 0.384 0.395 0.361 0.389 3,944,162 0.3831 6.15%
1998-03-23 0 0.650 0.620 0.650 0.640 0.660 180,000 116,800 0.6489 0.367 0.350 0.367 0.361 0.372 318,935 0.3662 1.56%
1998-03-20 0 0.640 0.640 0.650 0.640 0.660 1,428,000 930,900 0.6519 0.361 0.361 0.367 0.361 0.372 2,530,217 0.3679 -1.54%
1998-03-19 0 0.650 0.650 0.660 0.630 0.650 786,000 507,080 0.6451 0.367 0.367 0.372 0.356 0.367 1,392,682 0.3641 4.84%
1998-03-18 0 0.620 0.620 0.630 0.610 0.630 898,000 555,320 0.6184 0.350 0.350 0.356 0.344 0.356 1,591,131 0.3490 -3.12%
1998-03-17 0 0.640 0.630 0.640 0.630 0.640 310,805 197,175 0.6344 0.361 0.356 0.361 0.356 0.361 550,703 0.3580 1.59%
1998-03-16 0 0.630 0.630 0.640 0.620 0.640 558,000 351,540 0.6300 0.356 0.356 0.361 0.350 0.361 988,698 0.3556 -1.56%
1998-03-13 0 0.640 0.630 0.660 0.630 0.650 1,334,000 852,800 0.6393 0.361 0.356 0.372 0.356 0.367 2,363,662 0.3608 -1.54%
1998-03-12 0 0.650 0.640 0.650 0.650 0.680 772,000 512,220 0.6635 0.367 0.361 0.367 0.367 0.384 1,367,876 0.3745 1.56%
1998-03-11 0 0.640 0.640 0.670 0.640 0.680 1,048,000 685,380 0.6540 0.361 0.361 0.378 0.361 0.384 1,856,910 0.3691 -4.48%
1998-03-10 0 0.670 0.670 0.680 0.670 0.680 278,000 186,560 0.6711 0.378 0.378 0.384 0.378 0.384 492,577 0.3787 -2.90%
1998-03-09 0 0.690 0.680 0.700 0.660 0.690 232,001 158,481 0.6831 0.389 0.384 0.395 0.372 0.389 411,073 0.3855 0.00%
1998-03-06 0 0.690 0.680 0.700 0.670 0.690 760,000 513,820 0.6761 0.389 0.384 0.395 0.378 0.389 1,346,614 0.3816 4.55%
1998-03-05 0 0.660 0.660 0.670 0.660 0.700 1,698,400 1,155,152 0.6801 0.372 0.372 0.378 0.372 0.395 3,009,328 0.3839 -8.33%
1998-03-04 0 0.720 0.710 0.720 0.700 0.730 2,100,000 1,505,800 0.7170 0.406 0.401 0.406 0.395 0.412 3,720,907 0.4047 -2.70%
1998-03-03 0 0.740 0.730 0.750 0.720 0.740 1,310,000 965,500 0.7370 0.418 0.412 0.423 0.406 0.418 2,321,137 0.4160 0.00%
1998-03-02 0 0.740 0.710 0.740 0.710 0.790 1,792,000 1,369,400 0.7642 0.418 0.401 0.418 0.401 0.446 3,175,174 0.4313 -1.33%
1998-02-27 0 0.750 0.730 0.750 0.720 0.760 2,060,624 1,520,918 0.7381 0.423 0.412 0.423 0.406 0.429 3,651,138 0.4166 2.74%
1998-02-26 0 0.730 0.730 0.750 0.710 0.760 4,460,000 3,263,280 0.7317 0.412 0.412 0.423 0.401 0.429 7,902,498 0.4129 -1.35%
1998-02-25 0 0.740 0.730 0.740 0.730 0.770 3,041,200 2,288,960 0.7527 0.418 0.412 0.418 0.412 0.435 5,388,582 0.4248 1.37%
1998-02-24 0 0.730 0.720 0.740 0.700 0.740 1,958,000 1,408,680 0.7194 0.412 0.406 0.418 0.395 0.418 3,469,303 0.4060 1.39%
1998-02-23 0 0.720 0.710 0.720 0.720 0.730 310,000 224,200 0.7232 0.406 0.401 0.406 0.406 0.412 549,277 0.4082 -2.70%
1998-02-20 0 0.740 0.730 0.740 0.720 0.750 496,000 364,480 0.7348 0.418 0.412 0.418 0.406 0.423 878,843 0.4147 1.37%
1998-02-19 0 0.730 0.730 0.740 0.730 0.780 7,474,000 5,711,480 0.7642 0.412 0.412 0.418 0.412 0.440 13,242,886 0.4313 -3.95%
1998-02-18 0 0.760 0.760 0.770 0.720 0.760 3,122,000 2,279,380 0.7301 0.429 0.429 0.435 0.406 0.429 5,531,749 0.4121 5.56%
1998-02-17 0 0.720 0.710 0.720 0.660 0.730 4,052,000 2,914,480 0.7193 0.406 0.401 0.406 0.372 0.412 7,179,579 0.4059 4.35%
1998-02-16 0 0.690 0.690 0.730 0.620 0.690 1,068,568 701,441 0.6564 0.389 0.389 0.412 0.350 0.389 1,893,353 0.3705 0.00%
1998-02-13 0 0.690 0.690 0.700 0.680 0.730 3,848,000 2,692,100 0.6996 0.389 0.389 0.395 0.384 0.412 6,818,119 0.3948 -8.00%
1998-02-12 0 0.750 0.750 0.760 0.740 0.810 6,370,000 4,892,380 0.7680 0.423 0.423 0.429 0.418 0.457 11,286,752 0.4335 -6.25%
1998-02-11 0 0.800 0.790 0.810 0.790 0.890 14,118,000 11,934,040 0.8453 0.452 0.446 0.457 0.446 0.502 25,015,127 0.4771 -5.88%
1998-02-10 0 0.850 0.830 0.850 0.720 0.850 13,094,000 10,217,560 0.7803 0.480 0.468 0.480 0.406 0.480 23,200,742 0.4404 10.39%
1998-02-09 0 0.770 0.770 0.780 0.730 0.770 10,930,000 8,216,980 0.7518 0.435 0.435 0.440 0.412 0.435 19,366,436 0.4243 8.45%
1998-02-06 0 0.710 0.700 0.710 0.680 0.740 6,926,000 4,930,460 0.7119 0.401 0.395 0.401 0.384 0.418 12,271,906 0.4018 5.97%
1998-02-05 0 0.670 0.670 0.690 0.660 0.700 4,908,000 3,293,120 0.6710 0.378 0.378 0.389 0.372 0.395 8,696,292 0.3787 -1.47%
1998-02-04 0 0.680 0.670 0.680 0.620 0.740 9,638,000 6,591,900 0.6839 0.384 0.378 0.384 0.350 0.418 17,077,192 0.3860 6.25%
1998-02-03 0 0.640 0.630 0.650 0.520 0.640 8,517,000 4,901,000 0.5754 0.361 0.356 0.367 0.293 0.361 15,090,936 0.3248 23.08%
1998-02-02 0 0.520 0.520 0.530 0.480 0.540 8,278,000 4,162,080 0.5028 0.293 0.293 0.299 0.271 0.305 14,667,462 0.2838 7.22%
1998-01-27 0 0.485 0.480 0.485 0.460 0.485 1,252,000 599,970 0.4792 0.274 0.271 0.274 0.260 0.274 2,218,369 0.2705 1.04%
1998-01-26 0 0.480 0.470 0.480 0.465 0.490 3,614,729 1,713,463 0.4740 0.271 0.265 0.271 0.262 0.277 6,404,796 0.2675 3.23%
1998-01-23 0 0.465 0.465 0.480 0.460 0.490 2,045,146 951,023 0.4650 0.262 0.262 0.271 0.260 0.277 3,623,713 0.2624 -3.12%
1998-01-22 0 0.480 0.480 0.490 0.480 0.500 2,957,721 1,424,426 0.4816 0.271 0.271 0.277 0.271 0.282 5,240,669 0.2718 -14.29%
1998-01-21 0 0.560 0.550 0.570 0.465 0.560 41,406,000 22,420,660 0.5415 0.316 0.310 0.322 0.262 0.316 73,365,657 0.3056 14.29%
1998-01-20 0 0.490 0.490 0.500 0.480 0.500 2,556,000 1,247,630 0.4881 0.277 0.277 0.282 0.271 0.282 4,528,876 0.2755 -3.92%
1998-01-19 0 0.510 0.490 0.510 0.480 0.510 2,420,000 1,189,600 0.4916 0.288 0.277 0.288 0.271 0.288 4,287,902 0.2774 6.25%
1998-01-16 0 0.480 0.475 0.485 0.440 0.485 5,209,527 2,403,741 0.4614 0.271 0.268 0.274 0.248 0.274 9,230,555 0.2604 6.67%
1998-01-15 0 0.450 0.435 0.450 0.435 0.470 2,930,000 1,315,800 0.4491 0.254 0.246 0.254 0.246 0.265 5,191,551 0.2535 -8.16%
1998-01-14 0 0.490 0.480 0.490 0.450 0.500 2,828,000 1,332,870 0.4713 0.277 0.271 0.277 0.254 0.282 5,010,822 0.2660 13.95%
1998-01-13 0 0.430 0.445 0.450 0.405 0.465 16,170,000 6,854,330 0.4239 0.243 0.251 0.254 0.229 0.262 28,650,985 0.2392 -2.27%
1998-01-12 0 0.440 0.430 0.450 0.390 0.470 8,608,000 3,604,380 0.4187 0.248 0.243 0.254 0.220 0.265 15,252,176 0.2363 -15.38%
1998-01-09 0 0.520 0.510 0.530 0.500 0.570 6,036,000 3,212,160 0.5322 0.293 0.288 0.299 0.282 0.322 10,694,950 0.3003 -8.77%
1998-01-08 0 0.570 0.570 0.600 0.530 0.630 2,690,000 1,515,760 0.5635 0.322 0.322 0.339 0.299 0.356 4,766,305 0.3180 -9.52%
1998-01-07 0 0.630 0.630 0.660 0.620 0.670 3,138,000 2,035,620 0.6487 0.356 0.356 0.372 0.350 0.378 5,560,098 0.3661 -7.35%
1998-01-06 0 0.680 0.680 0.690 0.680 0.690 866,000 589,980 0.6813 0.384 0.384 0.389 0.384 0.389 1,534,431 0.3845 -2.86%
1998-01-05 0 0.700 0.680 0.700 0.680 0.710 1,132,000 780,800 0.6898 0.395 0.384 0.395 0.384 0.401 2,005,746 0.3893 1.45%
1998-01-02 0 0.690 0.690 0.700 0.680 0.690 604,000 416,640 0.6898 0.389 0.389 0.395 0.384 0.389 1,070,204 0.3893 0.00%
1997-12-31 0 0.690 0.690 0.700 0.690 0.710 592,000 409,620 0.6919 0.389 0.389 0.395 0.389 0.401 1,048,941 0.3905 -1.43%
1997-12-30 0 0.700 0.700 0.710 0.700 0.700 1,484,000 1,038,800 0.7000 0.395 0.395 0.401 0.395 0.395 2,629,441 0.3951 1.45%
1997-12-29 0 0.690 0.680 0.690 0.690 0.700 1,408,667 975,947 0.6928 0.389 0.384 0.389 0.389 0.395 2,495,961 0.3910 -1.43%
1997-12-24 0 0.700 0.680 0.700 0.700 0.720 1,340,000 964,000 0.7194 0.395 0.384 0.395 0.395 0.406 2,374,293 0.4060 1.45%
1997-12-23 0 0.690 0.680 0.690 0.690 0.700 782,000 543,400 0.6949 0.389 0.384 0.389 0.389 0.395 1,385,595 0.3922 -1.43%
1997-12-22 0 0.700 0.680 0.710 0.670 0.740 1,904,000 1,324,460 0.6956 0.395 0.384 0.401 0.378 0.418 3,373,622 0.3926 -5.41%
1997-12-19 0 0.740 0.740 0.750 0.740 0.760 3,968,000 2,953,080 0.7442 0.418 0.418 0.423 0.418 0.429 7,030,743 0.4200 -3.90%
1997-12-18 0 0.770 0.770 0.780 0.770 0.800 4,610,000 3,622,000 0.7857 0.435 0.435 0.440 0.435 0.452 8,168,277 0.4434 0.00%
1997-12-17 0 0.770 0.770 0.790 0.770 0.790 966,000 750,380 0.7768 0.435 0.435 0.446 0.435 0.446 1,711,617 0.4384 0.00%
1997-12-16 0 0.770 0.760 0.780 0.760 0.770 1,590,000 1,224,000 0.7698 0.435 0.429 0.440 0.429 0.435 2,817,258 0.4345 -1.28%
1997-12-15 0 0.780 0.780 0.790 0.760 0.780 276,484 214,099 0.7744 0.440 0.440 0.446 0.429 0.440 489,891 0.4370 1.30%
1997-12-12 0 0.770 0.770 0.780 0.730 0.770 470,000 358,500 0.7628 0.435 0.435 0.440 0.412 0.435 832,774 0.4305 1.32%
1997-12-11 0 0.760 0.760 0.770 0.740 0.770 1,626,000 1,235,000 0.7595 0.429 0.429 0.435 0.418 0.435 2,881,045 0.4287 -3.80%
1997-12-10 0 0.790 0.790 0.800 0.790 0.800 1,700,000 1,350,900 0.7946 0.446 0.446 0.452 0.446 0.452 3,012,163 0.4485 -3.66%
1997-12-09 0 0.820 0.810 0.820 0.800 0.820 1,002,000 813,000 0.8114 0.463 0.457 0.463 0.452 0.463 1,775,404 0.4579 0.00%
1997-12-08 0 0.820 0.820 0.840 0.820 0.860 3,272,000 2,751,940 0.8411 0.463 0.463 0.474 0.463 0.485 5,797,528 0.4747 -1.20%
1997-12-05 0 0.830 0.820 0.830 0.810 0.850 2,090,000 1,737,620 0.8314 0.468 0.463 0.468 0.457 0.480 3,703,189 0.4692 -1.19%
1997-12-04 0 0.840 0.830 0.840 0.810 0.840 3,506,000 2,917,420 0.8321 0.474 0.468 0.474 0.457 0.474 6,212,143 0.4696 3.70%
1997-12-03 0 0.810 0.800 0.810 0.800 0.820 1,932,000 1,557,300 0.8061 0.457 0.452 0.457 0.452 0.463 3,423,235 0.4549 0.00%
1997-12-02 0 0.810 0.800 0.810 0.780 0.820 3,306,208 2,640,363 0.7986 0.457 0.452 0.457 0.440 0.463 5,858,139 0.4507 2.53%
1997-12-01 0 0.790 0.780 0.790 0.780 0.790 2,828,000 2,206,840 0.7804 0.446 0.440 0.446 0.440 0.446 5,010,822 0.4404 2.60%
1997-11-28 0 0.770 0.770 0.780 0.770 0.780 7,184,648 5,598,987 0.7793 0.435 0.435 0.440 0.435 0.440 12,730,194 0.4398 -2.53%
1997-11-27 0 0.790 0.790 0.800 0.780 0.800 4,288,968 3,393,097 0.7911 0.446 0.446 0.452 0.440 0.452 7,599,453 0.4465 -1.25%
1997-11-26 0 0.800 0.800 0.810 0.800 0.840 4,430,000 3,619,600 0.8171 0.452 0.452 0.457 0.452 0.474 7,849,342 0.4611 1.27%
1997-11-25 0 0.790 0.790 0.810 0.790 0.810 1,884,000 1,503,580 0.7981 0.446 0.446 0.457 0.446 0.457 3,338,185 0.4504 -4.82%
1997-11-24 0 0.830 0.820 0.830 0.820 0.850 1,830,000 1,532,320 0.8373 0.468 0.463 0.468 0.463 0.480 3,242,505 0.4726 -1.19%
1997-11-21 0 0.840 0.830 0.850 0.830 0.850 1,718,000 1,437,120 0.8365 0.474 0.468 0.480 0.468 0.480 3,044,056 0.4721 2.44%
1997-11-20 0 0.820 0.820 0.830 0.820 0.860 2,551,080 2,142,710 0.8399 0.463 0.463 0.468 0.463 0.485 4,520,158 0.4740 -1.20%
1997-11-19 0 0.830 0.830 0.850 0.780 0.830 872,000 703,000 0.8062 0.468 0.468 0.480 0.440 0.468 1,545,062 0.4550 2.47%
1997-11-18 0 0.810 0.810 0.820 0.810 0.840 1,414,000 1,180,400 0.8348 0.457 0.457 0.463 0.457 0.474 2,505,411 0.4711 -4.71%
1997-11-17 0 0.850 0.840 0.860 0.840 0.860 1,408,000 1,189,360 0.8447 0.480 0.474 0.485 0.474 0.485 2,494,780 0.4767 3.66%
1997-11-14 0 0.820 0.820 0.830 0.800 0.850 4,953,836 4,120,272 0.8317 0.463 0.463 0.468 0.452 0.480 8,777,507 0.4694 2.50%
1997-11-13 0 0.800 0.800 0.810 0.750 0.800 1,460,000 1,142,020 0.7822 0.452 0.452 0.457 0.423 0.452 2,586,916 0.4415 3.90%
1997-11-12 0 0.770 0.770 0.790 0.760 0.800 1,571,000 1,216,180 0.7741 0.435 0.435 0.446 0.429 0.452 2,783,593 0.4369 -4.94%
1997-11-11 0 0.810 0.800 0.820 0.780 0.840 2,918,400 2,356,352 0.8074 0.457 0.452 0.463 0.440 0.474 5,170,998 0.4557 1.25%
1997-11-10 0 0.800 0.800 0.810 0.770 0.800 2,584,000 2,046,580 0.7920 0.452 0.452 0.457 0.435 0.452 4,578,488 0.4470 -1.23%
1997-11-07 0 0.810 0.810 0.830 0.780 0.840 6,424,000 5,136,000 0.7995 0.457 0.457 0.468 0.440 0.474 11,382,432 0.4512 -7.95%
1997-11-06 0 0.880 0.860 0.880 0.840 0.920 5,098,000 4,469,320 0.8767 0.497 0.485 0.497 0.474 0.519 9,032,945 0.4948 0.00%
1997-11-05 0 0.880 0.880 0.890 0.870 0.920 6,452,000 5,722,660 0.8870 0.497 0.497 0.502 0.491 0.519 11,432,044 0.5006 0.00%
1997-11-04 0 0.880 0.880 0.890 0.880 1.000 17,176,000 16,315,800 0.9499 0.497 0.497 0.502 0.497 0.564 30,433,477 0.5361 -4.35%
1997-11-03 0 0.920 0.910 0.920 0.850 0.940 20,268,000 18,406,420 0.9082 0.519 0.514 0.519 0.480 0.531 35,912,069 0.5125 10.84%
1997-10-31 0 0.830 0.820 0.830 0.790 0.860 15,254,028 12,610,682 0.8267 0.468 0.463 0.468 0.446 0.485 27,028,010 0.4666 6.41%
1997-10-30 0 0.780 0.780 0.800 0.750 0.810 8,284,000 6,585,360 0.7949 0.440 0.440 0.452 0.423 0.457 14,678,093 0.4487 -4.88%
1997-10-29 0 0.820 0.800 0.820 0.760 0.880 13,530,000 10,911,700 0.8065 0.463 0.452 0.463 0.429 0.497 23,973,273 0.4552 13.89%
1997-10-28 0 0.720 0.730 0.770 0.660 0.760 16,234,360 11,233,263 0.6919 0.406 0.412 0.435 0.372 0.429 28,765,022 0.3905 -6.49%
1997-10-27 0 0.770 0.770 0.780 0.750 0.830 2,328,000 1,835,420 0.7884 0.435 0.435 0.440 0.423 0.468 4,124,891 0.4450 -7.23%
1997-10-24 0 0.830 0.820 0.840 0.660 0.890 9,465,027 7,727,399 0.8164 0.468 0.463 0.474 0.372 0.502 16,770,708 0.4608 15.28%
1997-10-23 0 0.720 0.720 0.740 0.610 0.940 11,996,000 8,910,340 0.7428 0.406 0.406 0.418 0.344 0.531 21,255,239 0.4192 -23.40%
1997-10-22 0 0.940 0.910 0.940 0.920 1.000 10,651,000 10,372,000 0.9738 0.531 0.514 0.531 0.519 0.564 18,872,087 0.5496 -7.84%
1997-10-21 0 1.020 1.000 1.020 1.010 1.100 6,418,000 6,746,980 1.0513 0.576 0.564 0.576 0.570 0.621 11,371,801 0.5933 -7.27%
1997-10-20 0 1.100 1.100 1.110 1.090 1.140 7,258,000 8,030,120 1.1064 0.621 0.621 0.626 0.615 0.643 12,860,164 0.6244 -5.98%
1997-10-17 0 1.170 1.160 1.170 1.130 1.180 6,654,000 7,672,260 1.1530 0.660 0.655 0.660 0.638 0.666 11,789,960 0.6507 3.54%
1997-10-16 0 1.130 1.120 1.130 1.090 1.130 8,934,000 9,942,860 1.1129 0.638 0.632 0.638 0.615 0.638 15,829,802 0.6281 3.67%
1997-10-15 0 1.090 1.090 1.100 1.050 1.170 10,842,000 11,892,820 1.0969 0.615 0.615 0.621 0.593 0.660 19,210,512 0.6191 -7.63%
1997-10-14 0 1.180 1.180 1.190 1.180 1.280 6,768,000 8,403,460 1.2416 0.666 0.666 0.672 0.666 0.722 11,991,952 0.7008 -4.84%
1997-10-13 0 1.240 1.240 1.260 1.240 1.330 6,882,000 8,780,740 1.2759 0.700 0.700 0.711 0.700 0.751 12,193,944 0.7201 -6.77%
1997-10-09 0 1.330 1.330 1.340 1.310 1.400 9,966,000 13,504,860 1.3551 0.751 0.751 0.756 0.739 0.790 17,658,362 0.7648 -5.67%
1997-10-08 0 1.410 1.410 1.430 1.390 1.460 4,742,443 6,767,460 1.4270 0.796 0.796 0.807 0.784 0.824 8,402,948 0.8054 -2.76%
1997-10-07 0 1.450 1.450 1.460 1.440 1.480 2,946,000 4,299,880 1.4596 0.818 0.818 0.824 0.813 0.835 5,219,901 0.8237 0.00%
1997-10-06 0 1.450 1.450 1.460 1.450 1.520 3,478,000 5,159,580 1.4835 0.818 0.818 0.824 0.818 0.858 6,162,531 0.8373 -5.23%
1997-10-03 0 1.530 1.520 1.530 1.510 1.530 1,984,000 3,014,140 1.5192 0.863 0.858 0.863 0.852 0.863 3,515,371 0.8574 1.32%
1997-09-30 0 1.510 1.510 1.520 1.500 1.520 2,021,200 3,048,480 1.5083 0.852 0.852 0.858 0.847 0.858 3,581,285 0.8512 0.67%
1997-09-29 0 1.500 1.500 1.510 1.500 1.560 4,194,202 6,412,127 1.5288 0.847 0.847 0.852 0.847 0.880 7,431,541 0.8628 -2.60%
1997-09-26 0 1.540 1.530 1.540 1.530 1.600 2,940,600 4,575,888 1.5561 0.869 0.863 0.869 0.863 0.903 5,210,333 0.8782 -2.53%
1997-09-25 0 1.580 1.570 1.580 1.470 1.580 7,662,000 11,775,280 1.5368 0.892 0.886 0.892 0.830 0.892 13,575,995 0.8674 6.76%
1997-09-24 0 1.480 1.480 1.490 1.460 1.550 9,984,000 15,032,140 1.5056 0.835 0.835 0.841 0.824 0.875 17,690,256 0.8497 -1.33%
1997-09-23 0 1.500 1.500 1.510 1.500 1.570 10,650,000 16,299,520 1.5305 0.847 0.847 0.852 0.847 0.886 18,870,315 0.8638 -2.60%
1997-09-22 0 1.540 1.530 1.540 1.530 1.650 6,443,000 10,178,070 1.5797 0.869 0.863 0.869 0.863 0.931 11,416,097 0.8916 -6.67%
1997-09-19 0 1.650 1.640 1.670 1.640 1.730 17,255,000 29,179,500 1.6911 0.931 0.926 0.943 0.926 0.976 30,573,454 0.9544 -1.20%
1997-09-18 0 1.670 1.660 1.680 1.620 1.730 11,264,203 18,722,023 1.6621 0.943 0.937 0.948 0.914 0.976 19,958,597 0.9380 -2.34%
1997-09-16 0 1.710 1.700 1.710 1.700 1.780 12,782,484 22,287,318 1.7436 0.965 0.959 0.965 0.959 1.005 22,648,779 0.9840 -2.29%
1997-09-15 0 1.750 1.750 1.760 1.730 1.860 48,963,210 88,411,918 1.8057 0.988 0.988 0.993 0.976 1.050 86,755,980 1.0191 1.74%
1997-09-12 0 1.720 1.710 1.720 1.570 1.730 32,277,152 54,180,863 1.6786 0.971 0.965 0.971 0.886 0.976 57,190,612 0.9474 9.55%
1997-09-11 0 1.570 1.570 1.580 1.540 1.590 6,830,000 10,720,960 1.5697 0.886 0.886 0.892 0.869 0.897 12,101,807 0.8859 -2.48%
1997-09-10 0 1.610 1.610 1.620 1.610 1.720 13,306,020 22,273,711 1.6740 0.909 0.909 0.914 0.909 0.971 23,576,412 0.9447 -4.73%
1997-09-09 0 1.690 1.680 1.690 1.570 1.690 13,236,000 21,814,520 1.6481 0.954 0.948 0.954 0.886 0.954 23,452,346 0.9302 8.33%
1997-09-08 0 1.560 1.560 1.570 1.550 1.620 10,544,000 16,711,440 1.5849 0.880 0.880 0.886 0.875 0.914 18,682,498 0.8945 1.30%
1997-09-05 0 1.540 1.540 1.570 1.510 1.600 16,582,000 25,633,280 1.5458 0.869 0.869 0.886 0.852 0.903 29,380,991 0.8724 -0.65%
1997-09-04 0 1.550 1.550 1.560 1.550 1.700 12,949,096 20,848,519 1.6100 0.875 0.875 0.880 0.875 0.959 22,943,992 0.9087 -7.74%
1997-09-03 0 1.680 1.690 1.700 1.520 1.720 30,190,840 50,056,059 1.6580 0.948 0.954 0.959 0.858 0.971 53,493,958 0.9357 14.29%
1997-09-02 0 1.470 1.450 1.480 1.350 1.680 32,958,000 47,703,380 1.4474 0.830 0.818 0.835 0.762 0.948 58,396,980 0.8169 -8.70%
1997-09-01 0 1.610 1.600 1.610 1.610 1.920 32,176,430 58,166,344 1.8077 0.909 0.903 0.909 0.909 1.084 57,012,147 1.0202 -12.02%
1997-08-29 0 1.830 1.830 1.860 1.800 1.970 43,032,616 80,452,319 1.8696 1.033 1.033 1.050 1.016 1.112 76,247,794 1.0551 -7.11%
1997-08-28 0 1.970 1.960 1.970 1.960 2.250 37,928,784 78,099,079 2.0591 1.112 1.106 1.112 1.106 1.270 67,204,516 1.1621 -6.19%
1997-08-27 0 2.100 2.075 2.100 2.050 2.200 58,264,644 124,474,218 2.1364 1.185 1.171 1.185 1.157 1.242 103,236,823 1.2057 2.44%
1997-08-26 0 2.050 2.050 2.075 2.025 2.225 77,535,796 165,689,871 2.1369 1.157 1.157 1.171 1.143 1.256 137,382,617 1.2060 -3.53%
1997-08-25 0 2.125 2.100 2.125 2.000 2.150 105,095,968 219,537,980 2.0889 1.199 1.185 1.199 1.129 1.213 186,215,398 1.1789 6.78%
1997-08-22 0 1.990 1.980 1.990 1.790 2.000 176,575,285 339,040,669 1.9201 1.123 1.117 1.123 1.010 1.129 312,866,779 1.0837 11.17%
1997-08-21 0 1.790 1.780 1.790 1.590 1.810 33,595,147 56,419,985 1.6794 1.010 1.005 1.010 0.897 1.022 59,525,915 0.9478 12.58%
1997-08-20 0 1.590 1.580 1.590 1.560 1.610 16,843,680 26,650,058 1.5822 0.897 0.892 0.897 0.880 0.909 29,844,652 0.8930 3.92%
1997-08-19 0 1.530 1.540 1.550 1.510 1.610 22,395,633 34,789,757 1.5534 0.863 0.869 0.875 0.852 0.909 39,681,938 0.8767 -8.93%
1997-08-15 0 1.680 1.670 1.680 1.670 1.760 30,820,800 53,086,612 1.7224 0.948 0.943 0.948 0.943 0.993 54,610,159 0.9721 -2.33%
1997-08-14 0 1.720 1.710 1.720 1.670 1.760 29,300,000 50,455,440 1.7220 0.971 0.965 0.971 0.943 0.993 51,915,514 0.9719 1.78%
1997-08-13 0 1.690 1.690 1.700 1.660 1.710 12,959,294 21,903,631 1.6902 0.954 0.954 0.959 0.937 0.965 22,962,062 0.9539 0.60%
1997-08-12 0 1.680 1.680 1.690 1.660 1.740 18,736,840 31,629,729 1.6881 0.948 0.948 0.954 0.937 0.982 33,199,067 0.9527 1.20%
1997-08-11 0 1.660 1.650 1.660 1.610 1.670 11,853,600 19,495,704 1.6447 0.937 0.931 0.937 0.909 0.943 21,002,926 0.9282 -0.60%
1997-08-08 0 1.670 1.660 1.670 1.630 1.710 13,535,681 22,474,499 1.6604 0.943 0.937 0.943 0.920 0.965 23,983,339 0.9371 0.00%
1997-08-07 0 1.670 1.650 1.670 1.640 1.820 42,910,200 75,152,140 1.7514 0.943 0.931 0.943 0.926 1.027 76,030,890 0.9884 -6.70%
1997-08-06 0 1.790 1.780 1.790 1.680 1.820 102,360,621 179,037,491 1.7491 1.010 1.005 1.010 0.948 1.027 181,368,745 0.9871 7.83%
1997-08-05 0 1.660 1.660 1.670 1.650 1.690 34,171,269 57,136,996 1.6721 0.937 0.937 0.943 0.931 0.954 60,546,723 0.9437 0.61%
1997-08-04 0 1.650 1.630 1.660 1.610 1.690 52,310,000 86,510,600 1.6538 0.931 0.920 0.937 0.909 0.954 92,686,025 0.9334 2.48%
1997-08-01 0 1.610 1.610 1.620 1.530 1.640 45,882,054 73,289,064 1.5973 0.909 0.909 0.914 0.863 0.926 81,296,601 0.9015 5.92%
1997-07-31 0 1.520 1.520 1.530 1.510 1.550 10,150,736 15,459,182 1.5230 0.858 0.858 0.863 0.852 0.875 17,985,689 0.8595 0.66%
1997-07-30 0 1.510 1.510 1.520 1.490 1.560 29,616,888 44,944,971 1.5175 0.852 0.852 0.858 0.841 0.880 52,476,995 0.8565 1.34%
1997-07-29 0 1.490 1.480 1.490 1.490 1.630 24,267,775 37,234,155 1.5343 0.841 0.835 0.841 0.841 0.920 42,999,113 0.8659 -6.29%
1997-07-28 0 1.590 1.570 1.580 1.550 1.670 33,190,968 54,005,758 1.6271 0.897 0.886 0.892 0.875 0.943 58,809,766 0.9183 -0.62%
1997-07-25 0 1.600 1.600 1.610 1.560 1.690 78,010,906 127,071,952 1.6289 0.903 0.903 0.909 0.880 0.954 138,224,446 0.9193 1.27%
1997-07-24 0 1.580 1.580 1.590 1.460 1.590 68,055,481 103,608,509 1.5224 0.892 0.892 0.897 0.824 0.897 120,584,821 0.8592 7.48%
1997-07-23 0 1.470 1.460 1.470 1.450 1.520 73,928,043 110,014,083 1.4881 0.830 0.824 0.830 0.818 0.858 130,990,182 0.8399 2.08%
1997-07-22 0 1.440 1.440 1.450 1.400 1.460 45,954,800 65,651,336 1.4286 0.813 0.813 0.818 0.790 0.824 81,425,497 0.8063 1.41%
1997-07-21 0 1.420 1.410 1.420 1.360 1.430 18,384,118 25,866,974 1.4070 0.801 0.796 0.801 0.768 0.807 32,574,093 0.7941 4.41%
1997-07-18 0 1.360 1.360 1.370 1.340 1.370 6,977,640 9,489,624 1.3600 0.768 0.768 0.773 0.756 0.773 12,363,405 0.7676 -0.73%
1997-07-17 0 1.370 1.360 1.380 1.360 1.430 9,470,712 13,175,751 1.3912 0.773 0.768 0.779 0.768 0.807 16,780,781 0.7852 -0.72%
1997-07-16 0 1.380 1.380 1.390 1.360 1.410 15,598,257 21,742,179 1.3939 0.779 0.779 0.784 0.768 0.796 27,637,936 0.7867 0.73%
1997-07-15 0 1.370 1.370 1.380 1.320 1.380 15,752,776 21,546,849 1.3678 0.773 0.773 0.779 0.745 0.779 27,911,722 0.7720 3.01%
1997-07-14 0 1.330 1.330 1.340 1.310 1.380 7,352,000 9,900,640 1.3467 0.751 0.751 0.756 0.739 0.779 13,026,719 0.7600 0.00%
1997-07-11 0 1.330 1.320 1.330 1.260 1.350 28,162,000 37,364,360 1.3268 0.751 0.745 0.751 0.711 0.762 49,899,136 0.7488 5.56%
1997-07-10 0 1.260 1.260 1.270 1.250 1.280 2,598,000 3,267,060 1.2575 0.711 0.711 0.717 0.705 0.722 4,603,294 0.7097 0.00%
1997-07-09 0 1.260 1.250 1.260 1.250 1.280 2,208,000 2,791,420 1.2642 0.711 0.705 0.711 0.705 0.722 3,912,268 0.7135 0.00%
1997-07-08 0 1.260 1.260 1.270 1.260 1.300 2,344,000 2,989,660 1.2755 0.711 0.711 0.717 0.711 0.734 4,153,241 0.7198 -1.56%
1997-07-07 0 1.280 1.280 1.290 1.260 1.320 17,695,240 22,912,490 1.2948 0.722 0.722 0.728 0.711 0.745 31,353,497 0.7308 -1.54%
1997-07-04 0 1.300 1.290 1.300 1.240 1.300 5,420,200 6,843,916 1.2627 0.734 0.728 0.734 0.700 0.734 9,603,838 0.7126 4.00%
1997-07-03 0 1.250 1.250 1.260 1.250 1.260 1,293,243 1,625,184 1.2567 0.705 0.705 0.711 0.705 0.711 2,291,446 0.7092 -0.79%
1997-06-27 0 1.260 1.260 1.270 1.260 1.300 3,056,000 3,894,240 1.2743 0.711 0.711 0.717 0.711 0.734 5,414,806 0.7192 0.00%
1997-06-26 0 1.260 1.250 1.260 1.250 1.270 4,922,000 6,202,560 1.2602 0.711 0.705 0.711 0.705 0.717 8,721,098 0.7112 -0.79%
1997-06-25 0 1.270 1.260 1.270 1.240 1.280 4,299,488 5,446,804 1.2668 0.717 0.711 0.717 0.700 0.722 7,618,093 0.7150 2.42%
1997-06-24 0 1.240 1.240 1.250 1.220 1.270 1,899,538 2,358,466 1.2416 0.700 0.700 0.705 0.689 0.717 3,365,716 0.7007 -0.80%
1997-06-23 0 1.250 1.240 1.250 1.250 1.270 3,052,000 3,841,760 1.2588 0.705 0.700 0.705 0.705 0.717 5,407,718 0.7104 0.00%
1997-06-20 0 1.250 1.240 1.250 1.240 1.280 2,663,234 3,327,280 1.2493 0.705 0.700 0.705 0.700 0.722 4,718,879 0.7051 -0.79%
1997-06-19 0 1.260 1.250 1.260 1.240 1.290 3,376,000 4,260,440 1.2620 0.711 0.705 0.711 0.700 0.728 5,981,801 0.7122 0.80%
1997-06-18 0 1.250 1.240 1.250 1.220 1.250 3,738,000 4,623,280 1.2368 0.705 0.700 0.705 0.689 0.705 6,623,215 0.6980 0.81%
1997-06-17 0 1.240 1.240 1.250 1.230 1.260 1,952,242 2,430,830 1.2451 0.700 0.700 0.705 0.694 0.711 3,459,101 0.7027 -1.59%
1997-06-16 0 1.260 1.250 1.260 1.240 1.290 4,782,000 6,048,180 1.2648 0.711 0.705 0.711 0.700 0.728 8,473,037 0.7138 -0.79%
1997-06-13 0 1.270 1.270 1.280 1.220 1.290 8,364,504 10,473,274 1.2521 0.717 0.717 0.722 0.689 0.728 14,820,735 0.7067 4.10%
1997-06-12 0 1.220 1.220 1.230 1.220 1.390 9,444,000 12,267,120 1.2989 0.689 0.689 0.694 0.689 0.784 16,733,451 0.7331 -9.23%
1997-06-11 0 1.440 1.430 1.440 1.420 1.460 22,451,464 32,336,194 1.4403 0.759 0.753 0.759 0.748 0.769 42,622,353 0.7587 2.13%
1997-06-10 0 1.410 1.410 1.420 1.400 1.480 21,280,789 30,749,652 1.4449 0.743 0.743 0.748 0.737 0.780 40,399,918 0.7611 0.00%
1997-06-06 0 1.410 1.400 1.410 1.390 1.450 21,393,027 30,403,118 1.4212 0.743 0.737 0.743 0.732 0.764 40,612,993 0.7486 -0.70%
1997-06-05 0 1.420 1.410 1.420 1.370 1.440 15,482,903 21,761,195 1.4055 0.748 0.743 0.748 0.722 0.759 29,393,084 0.7404 3.65%
1997-06-04 0 1.370 1.360 1.370 1.350 1.370 4,385,617 5,975,882 1.3626 0.722 0.716 0.722 0.711 0.722 8,325,752 0.7178 0.74%
1997-06-03 0 1.360 1.360 1.370 1.350 1.390 7,758,454 10,680,519 1.3766 0.716 0.716 0.722 0.711 0.732 14,728,820 0.7251 0.00%
1997-06-02 0 1.360 1.360 1.370 1.360 1.390 3,958,000 5,401,040 1.3646 0.716 0.716 0.722 0.716 0.732 7,513,954 0.7188 0.00%
1997-05-30 0 1.360 1.360 1.370 1.360 1.380 3,467,332 4,739,560 1.3669 0.716 0.716 0.722 0.716 0.727 6,582,459 0.7200 0.00%
1997-05-29 0 1.360 1.350 1.360 1.350 1.370 5,598,965 7,588,095 1.3553 0.716 0.711 0.716 0.711 0.722 10,629,198 0.7139 -0.73%
1997-05-28 0 1.370 1.360 1.370 1.340 1.410 6,894,416 9,486,445 1.3760 0.722 0.716 0.722 0.706 0.743 13,088,511 0.7248 1.48%
1997-05-27 0 1.350 1.350 1.360 1.350 1.380 4,260,552 5,819,149 1.3658 0.711 0.711 0.716 0.711 0.727 8,088,326 0.7195 -0.74%
1997-05-26 0 1.360 1.350 1.360 1.350 1.370 8,340,000 11,332,880 1.3589 0.716 0.711 0.716 0.711 0.722 15,832,840 0.7158 0.74%
1997-05-23 0 1.350 1.340 1.350 1.340 1.360 3,681,936 4,981,677 1.3530 0.711 0.706 0.711 0.706 0.716 6,989,868 0.7127 0.75%
1997-05-22 0 1.340 1.330 1.350 1.340 1.370 3,934,000 5,308,420 1.3494 0.706 0.701 0.711 0.706 0.722 7,468,392 0.7108 0.00%
1997-05-21 0 1.340 1.340 1.350 1.340 1.360 3,500,162 4,737,371 1.3535 0.706 0.706 0.711 0.706 0.716 6,644,785 0.7129 -2.19%
1997-05-20 0 1.370 1.360 1.370 1.350 1.370 2,294,840 3,116,512 1.3581 0.722 0.716 0.722 0.711 0.722 4,356,575 0.7154 0.74%
1997-05-19 0 1.360 1.350 1.370 1.350 1.370 2,767,936 3,762,837 1.3594 0.716 0.711 0.722 0.711 0.722 5,254,711 0.7161 0.00%
1997-05-16 0 1.360 1.350 1.360 1.350 1.370 4,483,200 6,099,260 1.3605 0.716 0.711 0.716 0.711 0.722 8,511,006 0.7166 -0.73%
1997-05-15 0 1.370 1.360 1.370 1.360 1.390 8,278,000 11,371,320 1.3737 0.722 0.716 0.722 0.716 0.732 15,715,137 0.7236 -2.14%
1997-05-14 0 1.400 1.390 1.400 1.370 1.430 8,755,600 12,269,208 1.4013 0.737 0.732 0.737 0.722 0.753 16,621,824 0.7381 2.94%
1997-05-13 0 1.360 1.360 1.380 1.360 1.400 5,924,203 8,174,388 1.3798 0.716 0.716 0.727 0.716 0.737 11,246,637 0.7268 -2.16%
1997-05-12 0 1.390 1.380 1.390 1.370 1.420 12,237,509 17,082,697 1.3959 0.732 0.727 0.732 0.722 0.748 23,231,956 0.7353 1.46%
1997-05-09 0 1.370 1.370 1.380 1.350 1.380 9,924,000 13,523,200 1.3627 0.722 0.722 0.727 0.711 0.727 18,839,940 0.7178 0.00%
1997-05-08 0 1.370 1.370 1.380 1.340 1.390 29,705,523 40,550,260 1.3651 0.722 0.722 0.727 0.706 0.732 56,393,618 0.7191 -4.20%
1997-05-07 0 1.430 1.420 1.430 1.400 1.470 10,924,904 15,673,998 1.4347 0.753 0.748 0.753 0.737 0.774 20,740,078 0.7557 1.42%
1997-05-06 0 1.410 1.410 1.420 1.400 1.490 14,431,667 20,834,249 1.4436 0.743 0.743 0.748 0.737 0.785 27,397,394 0.7604 -2.76%
1997-05-05 0 1.450 1.440 1.450 1.360 1.450 30,673,777 43,552,220 1.4199 0.764 0.759 0.764 0.716 0.764 58,231,773 0.7479 6.62%
1997-05-02 0 1.360 1.360 1.370 1.330 1.360 3,454,000 4,644,060 1.3445 0.716 0.716 0.722 0.701 0.716 6,557,150 0.7082 0.74%
1997-05-01 0 1.350 1.340 1.350 1.340 1.360 4,486,947 6,044,388 1.3471 0.711 0.706 0.711 0.706 0.716 8,518,119 0.7096 0.75%
1997-04-30 0 1.340 1.340 1.350 1.330 1.370 4,325,589 5,806,486 1.3424 0.706 0.706 0.711 0.701 0.722 8,211,793 0.7071 -1.47%
1997-04-29 0 1.360 1.350 1.360 1.320 1.400 26,142,600 35,680,174 1.3648 0.716 0.711 0.716 0.695 0.737 49,629,687 0.7189 0.00%
1997-04-28 0 1.360 1.360 1.370 1.320 1.380 10,338,000 13,987,880 1.3531 0.716 0.716 0.722 0.695 0.727 19,625,887 0.7127 2.26%
1997-04-25 0 1.330 1.320 1.330 1.310 1.340 4,608,968 6,120,339 1.3279 0.701 0.695 0.701 0.690 0.706 8,749,766 0.6995 -1.48%
1997-04-24 0 1.350 1.340 1.350 1.340 1.360 3,974,101 5,366,990 1.3505 0.711 0.706 0.711 0.706 0.716 7,544,521 0.7114 -0.74%
1997-04-23 0 1.360 1.350 1.360 1.360 1.400 5,848,000 8,028,760 1.3729 0.716 0.711 0.716 0.716 0.737 11,101,972 0.7232 -0.73%
1997-04-22 0 1.370 1.370 1.380 1.360 1.380 8,079,762 11,057,087 1.3685 0.722 0.722 0.727 0.716 0.727 15,338,798 0.7209 0.00%
1997-04-21 0 1.370 1.370 1.380 1.350 1.410 16,618,420 22,969,166 1.3822 0.722 0.722 0.727 0.711 0.743 31,548,774 0.7281 -0.72%
1997-04-18 0 1.380 1.370 1.380 1.310 1.390 23,440,108 31,816,438 1.3574 0.727 0.722 0.727 0.690 0.732 44,499,217 0.7150 4.55%
1997-04-17 0 1.320 1.310 1.320 1.320 1.330 8,750,000 11,603,600 1.3261 0.695 0.690 0.695 0.695 0.701 16,611,193 0.6985 0.00%
1997-04-16 0 1.320 1.320 1.330 1.300 1.340 28,270,835 37,576,364 1.3292 0.695 0.695 0.701 0.685 0.706 53,669,975 0.7001 0.76%
1997-04-15 0 1.310 1.300 1.310 1.300 1.310 3,186,000 4,167,900 1.3082 0.690 0.685 0.690 0.685 0.690 6,048,373 0.6891 1.55%
1997-04-14 0 1.290 1.290 1.300 1.290 1.320 5,564,000 7,211,220 1.2960 0.680 0.680 0.685 0.680 0.695 10,562,820 0.6827 -2.27%
1997-04-11 0 1.320 1.320 1.330 1.300 1.320 2,052,195 2,702,724 1.3170 0.695 0.695 0.701 0.685 0.695 3,895,932 0.6937 0.00%
1997-04-10 0 1.320 1.300 1.320 1.310 1.330 1,220,968 1,602,750 1.3127 0.695 0.685 0.695 0.690 0.701 2,317,913 0.6915 -0.75%
1997-04-09 0 1.330 1.320 1.330 1.290 1.330 3,418,000 4,454,920 1.3034 0.701 0.695 0.701 0.680 0.701 6,488,806 0.6866 3.10%
1997-04-08 0 1.290 1.290 1.300 1.280 1.300 800,484 1,034,505 1.2923 0.680 0.680 0.685 0.674 0.685 1,519,656 0.6807 0.00%
1997-04-07 0 1.290 1.280 1.290 1.280 1.300 1,322,000 1,709,280 1.2930 0.680 0.674 0.680 0.674 0.685 2,509,714 0.6811 0.78%
1997-04-04 0 1.280 1.270 1.280 1.270 1.300 3,908,000 5,006,220 1.2810 0.674 0.669 0.674 0.669 0.685 7,419,033 0.6748 0.00%
1997-04-03 0 1.280 1.270 1.290 1.270 1.290 3,098,000 3,969,140 1.2812 0.674 0.669 0.680 0.669 0.680 5,881,311 0.6749 0.00%
1997-04-02 0 1.280 1.280 1.290 1.280 1.290 3,150,000 4,042,800 1.2834 0.674 0.674 0.680 0.674 0.680 5,980,029 0.6761 -0.78%
1997-04-01 0 1.290 1.280 1.290 1.270 1.290 3,890,000 4,989,200 1.2826 0.680 0.674 0.680 0.669 0.680 7,384,862 0.6756 -3.25%
1997-03-27 0 1.340 1.340 1.350 1.340 1.350 6,488,839 8,709,522 1.3422 0.702 0.702 0.708 0.702 0.708 12,380,148 0.7035 -0.74%
1997-03-26 0 1.350 1.340 1.350 1.340 1.350 5,244,480 7,052,074 1.3447 0.708 0.702 0.708 0.702 0.708 10,006,017 0.7048 0.00%
1997-03-25 0 1.350 1.350 1.360 1.340 1.360 4,839,911 6,538,364 1.3509 0.708 0.708 0.713 0.702 0.713 9,234,135 0.7081 -0.74%
1997-03-24 0 1.360 1.360 1.370 1.330 1.360 6,187,412 8,308,156 1.3428 0.713 0.713 0.718 0.697 0.713 11,805,051 0.7038 2.26%
1997-03-21 0 1.330 1.330 1.340 1.310 1.340 8,244,000 10,902,980 1.3225 0.697 0.697 0.702 0.687 0.702 15,728,844 0.6932 0.76%
1997-03-20 0 1.320 1.320 1.330 1.320 1.350 9,694,170 12,970,451 1.3380 0.692 0.692 0.697 0.692 0.708 18,495,644 0.7013 -1.49%
1997-03-19 0 1.340 1.330 1.340 1.330 1.400 17,734,734 24,097,439 1.3588 0.702 0.697 0.702 0.697 0.734 33,836,349 0.7122 -7.59%
1997-03-18 1 1.450 - - - - 0 0 - 0.760 - - - - 0 - 0.00%
1997-03-17 0 1.450 1.450 1.460 1.430 1.470 3,675,580 5,322,980 1.4482 0.760 0.760 0.765 0.750 0.770 7,012,691 0.7590 2.11%
1997-03-14 0 1.420 1.420 1.430 1.420 1.440 6,426,520 9,191,492 1.4302 0.744 0.744 0.750 0.744 0.755 12,261,248 0.7496 -2.74%
1997-03-13 0 1.460 1.460 1.470 1.460 1.510 21,334,000 31,624,540 1.4824 0.765 0.765 0.770 0.765 0.791 40,703,440 0.7770 0.69%
1997-03-12 0 1.450 1.450 1.470 1.440 1.490 4,692,000 6,869,920 1.4642 0.760 0.760 0.770 0.755 0.781 8,951,933 0.7674 0.00%
1997-03-11 0 1.450 1.450 1.460 1.450 1.530 3,370,000 4,994,400 1.4820 0.760 0.760 0.765 0.760 0.802 6,429,671 0.7768 -2.68%
1997-03-10 0 1.490 1.480 1.490 1.480 1.530 4,272,049 6,370,002 1.4911 0.781 0.776 0.781 0.776 0.802 8,150,703 0.7815 0.00%
1997-03-07 0 1.490 1.480 1.500 1.420 1.520 11,756,840 17,542,876 1.4921 0.781 0.776 0.786 0.744 0.797 22,431,041 0.7821 3.47%
1997-03-06 0 1.440 1.440 1.450 1.440 1.480 5,209,693 7,567,170 1.4525 0.755 0.755 0.760 0.755 0.776 9,939,647 0.7613 -0.69%
1997-03-05 0 1.450 1.450 1.460 1.450 1.460 5,894,598 8,561,997 1.4525 0.760 0.760 0.765 0.760 0.765 11,246,387 0.7613 0.69%
1997-03-04 0 1.440 1.440 1.450 1.430 1.470 6,602,762 9,577,258 1.4505 0.755 0.755 0.760 0.750 0.770 12,597,503 0.7603 0.70%
1997-03-03 0 1.430 1.430 1.440 1.400 1.440 2,504,000 3,565,100 1.4238 0.750 0.750 0.755 0.734 0.755 4,777,417 0.7462 0.70%
1997-02-28 0 1.420 1.420 1.430 1.420 1.440 1,486,000 2,116,120 1.4240 0.744 0.744 0.750 0.744 0.755 2,835,160 0.7464 -1.39%
1997-02-27 0 1.440 1.440 1.450 1.400 1.440 2,330,000 3,301,360 1.4169 0.755 0.755 0.760 0.734 0.755 4,445,440 0.7426 1.41%
1997-02-26 0 1.420 1.410 1.420 1.410 1.430 2,928,200 4,171,030 1.4244 0.744 0.739 0.744 0.739 0.750 5,586,754 0.7466 -0.70%
1997-02-25 0 1.430 1.420 1.440 1.400 1.430 2,258,729 3,217,995 1.4247 0.750 0.744 0.755 0.734 0.750 4,309,461 0.7467 0.70%
1997-02-24 0 1.420 1.410 1.430 1.380 1.420 2,034,000 2,848,080 1.4002 0.744 0.739 0.750 0.723 0.744 3,880,697 0.7339 0.71%
1997-02-21 0 1.410 1.410 1.420 1.400 1.410 658,000 925,900 1.4071 0.739 0.739 0.744 0.734 0.739 1,255,407 0.7375 -0.70%
1997-02-20 0 1.420 1.410 1.420 1.380 1.430 4,872,000 6,860,540 1.4082 0.744 0.739 0.744 0.723 0.750 9,295,358 0.7381 3.65%
1997-02-19 0 1.370 1.370 1.380 1.370 1.410 3,731,935 5,126,672 1.3737 0.718 0.718 0.723 0.718 0.739 7,120,211 0.7200 -2.14%
1997-02-18 0 1.400 1.390 1.410 1.380 1.420 5,698,000 7,942,180 1.3939 0.734 0.729 0.739 0.723 0.744 10,871,295 0.7306 -1.41%
1997-02-17 0 1.420 1.410 1.430 1.410 1.430 2,399,164 3,418,851 1.4250 0.744 0.739 0.750 0.739 0.750 4,577,399 0.7469 -0.70%
1997-02-14 0 1.430 1.430 1.440 1.410 1.450 23,380,000 33,426,300 1.4297 0.750 0.750 0.755 0.739 0.760 44,607,032 0.7494 -0.69%
1997-02-13 0 1.440 1.420 1.440 1.440 1.470 6,138,000 8,909,220 1.4515 0.755 0.744 0.755 0.755 0.770 11,710,777 0.7608 -1.37%
1997-02-12 0 1.460 1.450 1.460 1.420 1.480 3,780,000 5,496,480 1.4541 0.765 0.760 0.765 0.744 0.776 7,211,915 0.7621 2.82%
1997-02-11 0 1.420 1.420 1.440 1.420 1.450 2,784,000 3,995,860 1.4353 0.744 0.744 0.755 0.744 0.760 5,311,633 0.7523 -2.07%
1997-02-10 0 1.450 1.450 1.460 1.450 1.480 4,280,000 6,238,920 1.4577 0.760 0.760 0.765 0.760 0.776 8,165,872 0.7640 -0.68%
1997-02-05 0 1.460 1.460 1.470 1.440 1.470 2,668,000 3,883,720 1.4557 0.765 0.765 0.770 0.755 0.770 5,090,315 0.7630 0.69%
1997-02-04 0 1.450 1.440 1.450 1.420 1.450 5,270,216 7,588,100 1.4398 0.760 0.755 0.760 0.744 0.760 10,055,119 0.7547 0.69%
1997-02-03 0 1.440 1.440 1.450 1.430 1.450 4,832,000 6,936,480 1.4355 0.755 0.755 0.760 0.750 0.760 9,219,041 0.7524 0.00%
1997-01-31 0 1.440 1.440 1.450 1.440 1.460 2,386,000 3,462,660 1.4512 0.755 0.755 0.760 0.755 0.765 4,552,283 0.7606 -1.37%
1997-01-30 0 1.460 1.450 1.460 1.460 1.480 5,380,000 7,920,200 1.4722 0.765 0.760 0.765 0.765 0.776 10,264,578 0.7716 -0.68%
1997-01-29 0 1.470 1.460 1.470 1.460 1.500 7,922,000 11,715,620 1.4789 0.770 0.765 0.770 0.765 0.786 15,114,496 0.7751 -2.00%
1997-01-28 0 1.500 1.490 1.500 1.440 1.500 8,822,568 12,813,724 1.4524 0.786 0.781 0.786 0.755 0.786 16,832,702 0.7612 3.45%
1997-01-27 0 1.450 1.450 1.460 1.440 1.460 4,420,000 6,404,080 1.4489 0.760 0.760 0.765 0.755 0.765 8,432,980 0.7594 -0.68%
1997-01-24 0 1.460 1.450 1.460 1.440 1.470 3,932,000 5,729,640 1.4572 0.765 0.760 0.765 0.755 0.770 7,501,918 0.7638 0.00%
1997-01-23 0 1.460 1.460 1.470 1.440 1.470 9,980,000 14,556,620 1.4586 0.765 0.765 0.770 0.755 0.770 19,040,983 0.7645 0.69%
1997-01-22 0 1.450 1.450 1.460 1.450 1.480 4,021,017 5,878,834 1.4620 0.760 0.760 0.765 0.760 0.776 7,671,755 0.7663 -1.36%
1997-01-21 0 1.470 1.460 1.470 1.460 1.480 7,440,070 10,936,998 1.4700 0.770 0.765 0.770 0.765 0.776 14,195,015 0.7705 0.00%
1997-01-20 0 1.470 1.460 1.470 1.460 1.550 8,747,550 12,949,769 1.4804 0.770 0.765 0.770 0.765 0.812 16,689,574 0.7759 0.68%
1997-01-17 0 1.460 1.460 1.470 1.450 1.490 9,725,567 14,247,578 1.4650 0.765 0.765 0.770 0.760 0.781 18,555,547 0.7678 -1.35%
1997-01-16 0 1.480 1.470 1.480 1.480 1.510 11,174,387 16,672,249 1.4920 0.776 0.770 0.776 0.776 0.791 21,319,771 0.7820 -0.67%
1997-01-15 0 1.490 1.480 1.490 1.440 1.500 18,953,360 28,187,671 1.4872 0.781 0.776 0.781 0.755 0.786 36,161,383 0.7795 4.93%
1997-01-14 0 1.420 1.420 1.430 1.410 1.430 5,916,968 8,419,196 1.4229 0.744 0.744 0.750 0.739 0.750 11,289,067 0.7458 0.71%
1997-01-13 0 1.410 1.400 1.410 1.390 1.460 10,954,000 15,525,920 1.4174 0.739 0.734 0.739 0.729 0.765 20,899,291 0.7429 -2.76%
1997-01-10 0 1.450 1.440 1.450 1.440 1.500 12,865,700 18,892,308 1.4684 0.760 0.755 0.760 0.755 0.786 24,546,651 0.7696 -1.36%
1997-01-09 0 1.470 1.470 1.480 1.460 1.510 26,608,400 39,430,476 1.4819 0.770 0.770 0.776 0.765 0.791 50,766,542 0.7767 -2.65%
1997-01-08 0 1.510 1.510 1.520 1.480 1.570 29,355,000 44,632,880 1.5205 0.791 0.791 0.797 0.776 0.823 56,006,819 0.7969 2.72%
1997-01-07 0 1.470 1.460 1.470 1.460 1.550 22,752,000 34,047,380 1.4965 0.770 0.765 0.770 0.765 0.812 43,408,862 0.7843 -2.65%
1997-01-06 0 1.510 1.500 1.520 1.420 1.520 32,755,998 48,364,073 1.4765 0.791 0.786 0.797 0.744 0.797 62,495,631 0.7739 7.86%
1997-01-03 0 1.400 1.390 1.400 1.350 1.440 36,708,000 51,383,520 1.3998 0.734 0.729 0.734 0.708 0.755 70,035,711 0.7337 3.70%
1997-01-02 0 1.350 1.340 1.350 1.240 1.370 25,255,972 33,515,153 1.3270 0.708 0.702 0.708 0.650 0.718 48,186,225 0.6955 7.14%
1996-12-31 0 1.260 1.260 1.270 1.220 1.270 4,870,000 6,103,660 1.2533 0.660 0.660 0.666 0.639 0.666 9,291,542 0.6569 1.61%
1996-12-30 0 1.240 1.240 1.250 1.240 1.260 4,318,000 5,376,340 1.2451 0.650 0.650 0.655 0.650 0.660 8,238,373 0.6526 -0.80%
1996-12-27 0 1.250 1.250 1.260 1.250 1.270 5,198,000 6,541,300 1.2584 0.655 0.655 0.660 0.655 0.666 9,917,338 0.6596 -0.79%
1996-12-24 0 1.260 1.260 1.270 1.250 1.270 4,553,936 5,747,703 1.2621 0.660 0.660 0.666 0.655 0.666 8,688,519 0.6615 0.80%
1996-12-23 0 1.250 1.250 1.260 1.220 1.260 8,349,976 10,442,581 1.2506 0.655 0.655 0.660 0.639 0.660 15,931,037 0.6555 4.17%
1996-12-20 1 1.200 - - - - 0 0 - 0.629 - - - - 0 - 0.00%
1996-12-19 1 1.200 - - - - 0 0 - 0.629 - - - - 0 - 0.00%
1996-12-18 1 1.200 - - - - 0 0 - 0.629 - - - - 0 - 0.00%
1996-12-17 0 1.200 1.190 1.200 1.180 1.230 4,704,971 5,654,650 1.2018 0.629 0.624 0.629 0.618 0.645 8,976,681 0.6299 0.84%
1996-12-16 0 1.190 1.190 1.200 1.190 1.220 1,906,000 2,286,880 1.1998 0.624 0.624 0.629 0.624 0.639 3,636,484 0.6289 0.85%
1996-12-13 0 1.180 1.170 1.180 1.180 1.210 7,338,000 8,744,700 1.1917 0.618 0.613 0.618 0.618 0.634 14,000,274 0.6246 -1.67%
1996-12-12 0 1.200 1.200 1.210 1.200 1.230 4,382,000 5,334,460 1.2174 0.629 0.629 0.634 0.629 0.645 8,360,480 0.6381 -1.64%
1996-12-11 0 1.220 1.220 1.230 1.210 1.270 4,069,205 5,044,282 1.2396 0.639 0.639 0.645 0.634 0.666 7,763,694 0.6497 -2.40%
1996-12-10 0 1.250 1.240 1.250 1.240 1.270 5,191,135 6,478,539 1.2480 0.655 0.650 0.655 0.650 0.666 9,904,240 0.6541 0.81%
1996-12-09 0 1.240 1.230 1.240 1.190 1.240 3,718,000 4,515,560 1.2145 0.650 0.645 0.650 0.624 0.650 7,093,625 0.6366 1.64%
1996-12-06 0 1.220 1.220 1.230 1.180 1.300 12,044,417 14,892,307 1.2364 0.639 0.639 0.645 0.618 0.681 22,979,713 0.6481 -6.15%
1996-12-05 0 1.300 1.290 1.300 1.280 1.330 14,744,274 19,311,211 1.3097 0.681 0.676 0.681 0.671 0.697 28,130,808 0.6865 1.56%
1996-12-04 0 1.280 1.280 1.290 1.240 1.290 12,080,000 15,363,420 1.2718 0.671 0.671 0.676 0.650 0.676 23,047,602 0.6666 2.40%
1996-12-03 0 1.250 1.250 1.260 1.220 1.260 10,003,936 12,497,486 1.2493 0.655 0.655 0.660 0.639 0.660 19,086,651 0.6548 1.63%
1996-12-02 0 1.230 1.220 1.230 1.210 1.250 5,882,800 7,237,784 1.2303 0.645 0.639 0.645 0.634 0.655 11,223,877 0.6449 0.82%
1996-11-29 0 1.220 1.220 1.230 1.210 1.240 5,641,759 6,885,716 1.2205 0.639 0.639 0.645 0.634 0.650 10,763,992 0.6397 0.00%
1996-11-28 0 1.220 1.220 1.230 1.210 1.280 10,725,657 13,221,466 1.2327 0.639 0.639 0.645 0.634 0.671 20,463,632 0.6461 -3.94%
1996-11-27 0 1.270 1.270 1.280 1.260 1.290 7,981,813 10,158,201 1.2727 0.666 0.666 0.671 0.660 0.676 15,228,614 0.6670 -0.78%
1996-11-26 0 1.280 1.270 1.280 1.280 1.350 13,186,194 17,113,457 1.2978 0.671 0.666 0.671 0.671 0.708 25,158,126 0.6802 -3.76%
1996-11-25 0 1.330 1.330 1.340 1.320 1.360 30,269,132 40,678,629 1.3439 0.697 0.697 0.702 0.692 0.713 57,750,904 0.7044 1.53%
1996-11-22 0 1.310 1.300 1.310 1.220 1.320 48,514,776 62,308,075 1.2843 0.687 0.681 0.687 0.639 0.692 92,562,026 0.6731 6.50%
1996-11-21 0 1.230 1.220 1.230 1.210 1.260 14,702,968 18,093,203 1.2306 0.645 0.639 0.645 0.634 0.660 28,052,000 0.6450 1.65%
1996-11-20 0 1.210 1.210 1.220 1.190 1.240 12,837,149 15,650,895 1.2192 0.634 0.634 0.639 0.624 0.650 24,492,178 0.6390 0.83%
1996-11-19 0 1.200 1.190 1.200 1.180 1.230 23,235,090 28,151,606 1.2116 0.629 0.624 0.629 0.618 0.645 44,330,556 0.6350 -0.83%
1996-11-18 0 1.210 1.200 1.210 1.150 1.240 36,978,000 44,482,240 1.2029 0.634 0.629 0.634 0.603 0.650 70,550,848 0.6305 5.22%
1996-11-15 0 1.150 1.150 1.160 1.150 1.200 18,301,680 21,319,585 1.1649 0.603 0.603 0.608 0.603 0.629 34,918,034 0.6106 0.00%
1996-11-14 0 1.150 1.140 1.150 1.110 1.150 9,406,840 10,680,536 1.1354 0.603 0.598 0.603 0.582 0.603 17,947,443 0.5951 3.60%
1996-11-13 0 1.110 1.110 1.120 1.100 1.120 4,604,000 5,118,060 1.1117 0.582 0.582 0.587 0.577 0.587 8,784,037 0.5827 0.91%
1996-11-12 0 1.100 1.100 1.110 1.100 1.120 2,338,200 2,593,590 1.1092 0.577 0.577 0.582 0.577 0.587 4,461,085 0.5814 -1.79%
1996-11-11 0 1.120 1.110 1.120 1.110 1.120 1,845,324 2,057,779 1.1151 0.587 0.582 0.587 0.582 0.587 3,520,720 0.5845 0.00%
1996-11-08 0 1.120 1.120 1.130 1.120 1.150 5,364,000 6,055,500 1.1289 0.587 0.587 0.592 0.587 0.603 10,234,051 0.5917 -1.75%
1996-11-07 0 1.140 1.140 1.150 1.120 1.140 8,660,000 9,816,660 1.1336 0.598 0.598 0.603 0.587 0.598 16,522,536 0.5941 0.88%
1996-11-06 0 1.130 1.120 1.140 1.110 1.130 5,796,000 6,507,520 1.1228 0.592 0.587 0.598 0.582 0.592 11,058,270 0.5885 1.80%
1996-11-05 0 1.110 1.100 1.110 1.100 1.130 5,408,291 6,053,666 1.1193 0.582 0.577 0.582 0.577 0.592 10,318,555 0.5867 0.00%
1996-11-04 0 1.110 1.110 1.120 1.110 1.130 3,064,000 3,417,840 1.1155 0.582 0.582 0.587 0.582 0.592 5,845,849 0.5847 -0.89%
1996-11-01 0 1.120 1.110 1.120 1.110 1.130 3,370,000 3,760,220 1.1158 0.587 0.582 0.587 0.582 0.592 6,429,671 0.5848 0.90%
1996-10-31 0 1.110 1.110 1.120 1.110 1.140 4,057,686 4,560,967 1.1240 0.582 0.582 0.587 0.582 0.598 7,741,716 0.5891 -2.63%
1996-10-30 0 1.140 1.120 1.140 1.100 1.140 12,011,600 13,557,380 1.1287 0.598 0.587 0.598 0.577 0.598 22,917,101 0.5916 3.64%
1996-10-29 0 1.100 1.090 1.100 1.090 1.110 4,724,685 5,191,379 1.0988 0.577 0.571 0.577 0.571 0.582 9,014,293 0.5759 0.00%
1996-10-28 0 1.100 1.090 1.100 1.080 1.110 2,332,000 2,558,260 1.0970 0.577 0.571 0.577 0.566 0.582 4,449,256 0.5750 1.85%
1996-10-25 0 1.080 1.080 1.090 1.080 1.090 2,770,095 2,993,197 1.0805 0.566 0.566 0.571 0.566 0.571 5,285,103 0.5663 -0.92%
1996-10-24 0 1.090 1.090 1.100 1.090 1.110 4,082,484 4,498,078 1.1018 0.571 0.571 0.577 0.571 0.582 7,789,029 0.5775 -2.68%
1996-10-23 0 1.120 1.110 1.120 1.100 1.120 5,737,680 6,346,124 1.1060 0.587 0.582 0.587 0.577 0.587 10,947,001 0.5797 0.90%
1996-10-22 0 1.110 1.110 1.120 1.110 1.120 4,318,000 4,807,900 1.1135 0.582 0.582 0.587 0.582 0.587 8,238,373 0.5836 0.00%
1996-10-18 0 1.110 1.110 1.120 1.110 1.130 8,271,788 9,243,735 1.1175 0.582 0.582 0.587 0.582 0.592 15,781,861 0.5857 -0.89%
1996-10-17 0 1.120 1.110 1.120 1.100 1.130 6,852,000 7,664,000 1.1185 0.587 0.582 0.587 0.577 0.592 13,073,028 0.5862 0.90%
1996-10-16 0 1.110 1.110 1.120 1.110 1.160 29,475,200 33,619,180 1.1406 0.582 0.582 0.587 0.582 0.608 56,236,150 0.5978 -0.89%
1996-10-15 0 1.120 1.110 1.120 1.100 1.130 20,854,000 23,254,260 1.1151 0.587 0.582 0.587 0.577 0.592 39,787,641 0.5845 1.82%
1996-10-14 0 1.100 1.090 1.100 1.060 1.100 14,073,040 15,203,501 1.0803 0.577 0.571 0.577 0.556 0.577 26,850,152 0.5662 4.76%
1996-10-11 0 1.050 1.040 1.050 1.050 1.060 2,792,000 2,946,860 1.0555 0.550 0.545 0.550 0.550 0.556 5,326,896 0.5532 0.00%
1996-10-10 0 1.050 1.050 1.060 1.050 1.070 2,796,000 2,943,900 1.0529 0.550 0.550 0.556 0.550 0.561 5,334,528 0.5519 -0.94%
1996-10-09 0 1.060 1.050 1.060 1.050 1.070 3,966,568 4,186,097 1.0553 0.556 0.550 0.556 0.550 0.561 7,567,871 0.5531 0.95%
1996-10-08 0 1.050 1.050 1.060 1.040 1.070 4,226,804 4,478,221 1.0595 0.550 0.550 0.556 0.545 0.561 8,064,379 0.5553 -1.87%
1996-10-07 0 1.070 1.060 1.070 1.050 1.080 4,963,334 5,259,637 1.0597 0.561 0.556 0.561 0.550 0.566 9,469,615 0.5554 0.94%
1996-10-04 0 1.060 1.050 1.060 1.050 1.080 16,836,846 17,950,146 1.0661 0.556 0.550 0.556 0.550 0.566 32,123,256 0.5588 0.95%
1996-10-03 0 1.050 1.040 1.050 1.010 1.060 7,691,144 8,012,301 1.0418 0.550 0.545 0.550 0.529 0.556 14,674,042 0.5460 2.94%
1996-10-02 0 1.020 1.020 1.030 1.020 1.030 2,302,000 2,348,280 1.0201 0.535 0.535 0.540 0.535 0.540 4,392,018 0.5347 -0.97%
1996-10-01 0 1.030 1.010 1.030 1.020 1.030 2,056,000 2,097,240 1.0201 0.540 0.529 0.540 0.535 0.540 3,922,671 0.5346 0.98%
1996-09-30 0 1.020 1.020 1.030 1.010 1.040 2,476,591 2,543,833 1.0272 0.535 0.535 0.540 0.529 0.545 4,725,123 0.5384 -0.97%
1996-09-27 0 1.030 1.030 1.040 1.020 1.040 1,424,000 1,466,240 1.0297 0.540 0.540 0.545 0.535 0.545 2,716,870 0.5397 0.00%
1996-09-26 0 1.030 1.030 1.040 1.030 1.040 1,561,629 1,611,429 1.0319 0.540 0.540 0.545 0.540 0.545 2,979,454 0.5408 0.00%
1996-09-25 0 1.030 1.030 1.040 1.020 1.040 7,200,001 7,419,301 1.0305 0.540 0.540 0.545 0.535 0.545 13,736,984 0.5401 0.98%
1996-09-24 0 1.020 1.020 1.030 1.010 1.030 2,860,029 2,918,607 1.0205 0.535 0.535 0.540 0.529 0.540 5,456,690 0.5349 0.99%
1996-09-23 0 1.010 1.010 1.020 1.010 1.030 11,184,429 11,373,968 1.0169 0.529 0.529 0.535 0.529 0.540 21,338,930 0.5330 -3.81%
1996-09-20 0 1.050 1.040 1.050 1.050 1.060 1,502,000 1,577,720 1.0504 0.550 0.545 0.550 0.550 0.556 2,865,687 0.5506 0.00%
1996-09-19 0 1.050 1.050 1.060 1.050 1.060 1,780,411 1,880,647 1.0563 0.550 0.550 0.556 0.550 0.556 3,396,871 0.5536 0.00%
1996-09-18 0 1.050 1.050 1.060 1.050 1.070 2,538,000 2,691,960 1.0607 0.550 0.550 0.556 0.550 0.561 4,842,286 0.5559 -0.94%
1996-09-17 0 1.060 1.060 1.070 1.060 1.070 2,288,000 2,427,080 1.0608 0.556 0.556 0.561 0.556 0.561 4,365,307 0.5560 0.00%
1996-09-16 0 1.060 1.050 1.060 1.060 1.080 3,920,000 4,186,760 1.0681 0.556 0.550 0.556 0.556 0.566 7,479,023 0.5598 0.00%
1996-09-13 0 1.060 1.050 1.060 1.050 1.060 1,297,600 1,374,956 1.0596 0.556 0.550 0.556 0.550 0.556 2,475,709 0.5554 0.00%
1996-09-12 0 1.060 1.050 1.070 1.060 1.070 1,110,375 1,178,275 1.0612 0.556 0.550 0.561 0.556 0.561 2,118,500 0.5562 -0.93%
1996-09-11 0 1.070 1.060 1.070 1.050 1.090 2,122,000 2,283,260 1.0760 0.561 0.556 0.561 0.550 0.571 4,048,594 0.5640 1.90%
1996-09-10 0 1.050 1.050 1.060 1.050 1.070 1,622,000 1,715,480 1.0576 0.550 0.550 0.556 0.550 0.561 3,094,637 0.5543 -1.87%
1996-09-09 0 1.070 1.060 1.080 1.060 1.100 1,912,000 2,067,740 1.0815 0.561 0.556 0.566 0.556 0.577 3,647,932 0.5668 -1.83%
1996-09-06 0 1.090 1.090 1.100 1.020 1.100 4,636,000 4,984,040 1.0751 0.571 0.571 0.577 0.535 0.577 8,845,090 0.5635 5.83%
1996-09-05 0 1.030 1.030 1.050 1.030 1.040 1,317,158 1,362,426 1.0344 0.540 0.540 0.550 0.540 0.545 2,513,024 0.5421 -0.96%
1996-09-04 0 1.040 1.040 1.050 1.030 1.050 802,000 837,180 1.0439 0.545 0.545 0.550 0.540 0.550 1,530,147 0.5471 0.97%
1996-09-03 0 1.030 1.020 1.030 1.030 1.060 1,550,000 1,609,120 1.0381 0.540 0.535 0.540 0.540 0.556 2,957,267 0.5441 -1.90%
1996-09-02 0 1.050 1.040 1.050 1.040 1.050 678,602 707,638 1.0428 0.550 0.545 0.550 0.545 0.550 1,294,714 0.5466 0.00%
1996-08-30 0 1.050 1.050 1.060 1.050 1.060 1,510,000 1,587,700 1.0515 0.550 0.550 0.556 0.550 0.556 2,880,950 0.5511 -0.94%
1996-08-29 0 1.060 1.060 1.070 1.060 1.080 1,584,000 1,692,700 1.0686 0.556 0.556 0.561 0.556 0.566 3,022,136 0.5601 0.00%
1996-08-28 0 1.060 1.060 1.070 1.060 1.070 1,158,000 1,230,780 1.0628 0.556 0.556 0.561 0.556 0.561 2,209,365 0.5571 -0.93%
1996-08-27 0 1.070 1.060 1.070 1.070 1.090 608,200 653,362 1.0743 0.561 0.556 0.561 0.561 0.571 1,160,393 0.5631 -1.83%
1996-08-23 0 1.090 1.080 1.090 1.080 1.090 926,000 1,007,440 1.0879 0.571 0.566 0.571 0.566 0.571 1,766,728 0.5702 0.93%
1996-08-22 0 1.080 1.080 1.090 1.050 1.100 3,006,000 3,251,360 1.0816 0.566 0.566 0.571 0.550 0.577 5,735,190 0.5669 2.86%
1996-08-21 0 1.050 1.050 1.060 1.050 1.080 1,908,108 2,019,067 1.0582 0.550 0.550 0.556 0.550 0.566 3,640,506 0.5546 -1.87%
1996-08-20 0 1.070 1.060 1.080 1.060 1.070 984,000 1,050,640 1.0677 0.561 0.556 0.566 0.556 0.561 1,877,387 0.5596 0.94%
1996-08-19 0 1.060 1.060 1.070 1.060 1.070 828,000 884,360 1.0681 0.556 0.556 0.561 0.556 0.561 1,579,753 0.5598 0.00%
1996-08-16 0 1.060 1.060 1.070 1.050 1.070 2,144,000 2,276,020 1.0616 0.556 0.556 0.561 0.550 0.561 4,090,568 0.5564 -0.93%
1996-08-15 0 1.070 1.070 1.080 1.070 1.100 2,052,000 2,217,660 1.0807 0.561 0.561 0.566 0.561 0.577 3,915,040 0.5664 -0.93%
1996-08-14 0 1.080 1.070 1.080 1.070 1.100 2,016,000 2,183,480 1.0831 0.566 0.561 0.566 0.561 0.577 3,846,355 0.5677 0.93%
1996-08-13 0 1.070 1.070 1.080 1.070 1.090 4,802,000 5,170,500 1.0767 0.561 0.561 0.566 0.561 0.571 9,161,804 0.5644 -2.73%
1996-08-12 0 1.100 1.090 1.100 1.090 1.110 1,761,280 1,933,884 1.0980 0.577 0.571 0.577 0.571 0.582 3,360,371 0.5755 -0.90%
1996-08-09 0 1.110 1.110 1.120 1.110 1.120 1,570,126 1,743,034 1.1101 0.582 0.582 0.587 0.582 0.587 2,995,666 0.5819 -0.89%
1996-08-08 0 1.120 1.110 1.120 1.120 1.120 2,458,000 2,752,960 1.1200 0.587 0.582 0.587 0.587 0.587 4,689,653 0.5870 0.00%
1996-08-07 0 1.120 1.110 1.120 1.110 1.130 1,362,000 1,525,960 1.1204 0.587 0.582 0.587 0.582 0.592 2,598,579 0.5872 0.00%
1996-08-06 0 1.120 1.120 1.130 1.120 1.130 2,074,568 2,323,602 1.1200 0.587 0.587 0.592 0.587 0.592 3,958,098 0.5871 0.00%
1996-08-05 0 1.120 1.120 1.130 1.120 1.140 2,694,036 3,027,301 1.1237 0.587 0.587 0.592 0.587 0.598 5,139,989 0.5890 0.00%
1996-08-02 0 1.120 1.120 1.130 1.120 1.130 2,132,000 2,395,560 1.1236 0.587 0.587 0.592 0.587 0.592 4,067,673 0.5889 -0.88%
1996-08-01 0 1.130 1.120 1.140 1.120 1.130 688,000 775,460 1.1271 0.592 0.587 0.598 0.587 0.592 1,312,645 0.5908 0.00%
1996-07-31 0 1.130 1.120 1.130 1.120 1.130 1,424,000 1,602,100 1.1251 0.592 0.587 0.592 0.587 0.592 2,716,870 0.5897 1.80%
1996-07-30 0 1.110 1.110 1.120 1.110 1.130 2,464,928 2,751,814 1.1164 0.582 0.582 0.587 0.582 0.592 4,702,871 0.5851 0.00%
1996-07-29 0 1.110 1.110 1.120 1.110 1.140 1,772,968 1,985,316 1.1198 0.582 0.582 0.587 0.582 0.598 3,382,671 0.5869 -0.89%
1996-07-26 0 1.120 1.120 1.130 1.120 1.140 3,864,000 4,345,060 1.1245 0.587 0.587 0.592 0.587 0.598 7,372,180 0.5894 -0.88%
1996-07-25 0 1.130 1.130 1.140 1.120 1.140 1,598,000 1,806,240 1.1303 0.592 0.592 0.598 0.587 0.598 3,048,847 0.5924 0.00%
1996-07-24 0 1.130 1.120 1.140 1.120 1.150 3,270,000 3,719,800 1.1376 0.592 0.587 0.598 0.587 0.603 6,238,879 0.5962 -2.59%
1996-07-23 0 1.160 1.150 1.170 1.140 1.160 3,286,000 3,802,720 1.1572 0.608 0.603 0.613 0.598 0.608 6,269,406 0.6066 0.87%
1996-07-22 0 1.150 1.140 1.150 1.150 1.180 6,880,904 7,956,458 1.1563 0.603 0.598 0.603 0.603 0.618 13,128,174 0.6061 0.00%
1996-07-19 0 1.150 1.150 1.160 1.140 1.150 3,984,592 4,555,002 1.1432 0.603 0.603 0.608 0.598 0.603 7,602,259 0.5992 0.88%
1996-07-18 0 1.140 1.130 1.140 1.130 1.150 3,104,000 3,526,920 1.1363 0.598 0.592 0.598 0.592 0.603 5,922,165 0.5955 0.88%
1996-07-17 0 1.130 1.130 1.140 1.130 1.180 6,174,000 7,139,140 1.1563 0.592 0.592 0.598 0.592 0.618 11,779,462 0.6061 -0.88%
1996-07-16 0 1.140 1.140 1.150 1.130 1.150 3,860,058 4,408,322 1.1420 0.598 0.598 0.603 0.592 0.603 7,364,659 0.5986 -1.72%
1996-07-15 0 1.160 1.160 1.170 1.160 1.180 5,570,000 6,527,800 1.1720 0.608 0.608 0.613 0.608 0.618 10,627,082 0.6143 1.75%
1996-07-12 0 1.140 1.140 1.150 1.140 1.200 9,380,000 10,910,680 1.1632 0.598 0.598 0.603 0.598 0.629 17,896,234 0.6097 -2.56%
1996-07-11 0 1.170 1.160 1.170 1.120 1.170 3,688,452 4,235,437 1.1483 0.613 0.608 0.613 0.587 0.613 7,037,250 0.6019 3.54%
1996-07-10 0 1.130 1.130 1.140 1.130 1.150 2,166,000 2,469,840 1.1403 0.592 0.592 0.598 0.592 0.603 4,132,542 0.5977 0.00%
1996-07-09 0 1.130 1.130 1.140 1.110 1.140 2,768,000 3,113,020 1.1246 0.592 0.592 0.598 0.582 0.598 5,281,106 0.5895 1.80%
1996-07-08 0 1.110 1.110 1.120 1.090 1.120 4,880,000 5,417,700 1.1102 0.582 0.582 0.587 0.571 0.587 9,310,621 0.5819 -2.63%
1996-07-05 0 1.140 1.140 1.150 1.130 1.160 2,942,000 3,355,480 1.1405 0.598 0.598 0.603 0.592 0.608 5,613,083 0.5978 -1.72%
1996-07-04 0 1.160 1.150 1.160 1.150 1.160 4,099,788 4,731,424 1.1541 0.608 0.603 0.608 0.603 0.608 7,822,043 0.6049 0.00%
1996-07-03 0 1.160 1.160 1.170 1.150 1.160 2,802,000 3,250,180 1.1600 0.608 0.608 0.613 0.603 0.608 5,345,975 0.6080 0.00%
1996-07-02 0 1.160 1.160 1.170 1.160 1.180 4,874,577 5,691,855 1.1677 0.608 0.608 0.613 0.608 0.618 9,300,274 0.6120 0.00%
1996-07-01 0 1.160 1.150 1.160 1.150 1.170 7,436,420 8,669,458 1.1658 0.608 0.603 0.608 0.603 0.613 14,188,051 0.6110 -0.85%
1996-06-28 0 1.170 1.170 1.180 1.150 1.170 4,996,000 5,805,240 1.1620 0.613 0.613 0.618 0.603 0.613 9,531,939 0.6090 1.74%
1996-06-27 0 1.150 1.150 1.160 1.150 1.170 6,090,100 7,072,450 1.1613 0.603 0.603 0.608 0.603 0.613 11,619,388 0.6087 -1.71%
1996-06-26 0 1.170 1.160 1.170 1.140 1.190 27,067,531 31,712,206 1.1716 0.613 0.608 0.613 0.598 0.624 51,642,524 0.6141 2.63%
1996-06-25 0 1.140 1.130 1.140 1.090 1.140 9,853,644 11,123,232 1.1288 0.598 0.592 0.598 0.571 0.598 18,799,906 0.5917 2.70%
1996-06-24 0 1.110 1.100 1.110 1.080 1.110 3,280,000 3,582,900 1.0923 0.582 0.577 0.582 0.566 0.582 6,257,958 0.5725 1.83%
1996-06-21 0 1.090 1.080 1.090 1.080 1.100 2,382,000 2,584,360 1.0850 0.571 0.566 0.571 0.566 0.577 4,544,651 0.5687 -0.91%
1996-06-19 0 1.100 1.090 1.100 1.090 1.110 1,740,000 1,904,900 1.0948 0.577 0.571 0.577 0.571 0.582 3,319,771 0.5738 -0.90%
1996-06-18 0 1.110 1.110 1.120 1.110 1.120 4,957,936 5,516,393 1.1126 0.582 0.582 0.587 0.582 0.587 9,459,316 0.5832 0.91%
1996-06-14 0 1.100 1.100 1.110 1.090 1.140 21,191,027 23,706,578 1.1187 0.577 0.577 0.582 0.571 0.598 40,430,659 0.5864 2.80%
1996-06-13 0 1.070 1.060 1.070 1.060 1.080 3,158,000 3,382,560 1.0711 0.561 0.556 0.561 0.556 0.566 6,025,193 0.5614 -0.93%
1996-06-12 0 1.080 1.080 1.090 1.060 1.080 694,000 746,220 1.0752 0.566 0.566 0.571 0.556 0.566 1,324,092 0.5636 0.00%
1996-06-11 0 1.080 1.070 1.080 1.070 1.100 1,670,000 1,805,580 1.0812 0.566 0.561 0.566 0.561 0.577 3,186,217 0.5667 -1.82%
1996-06-10 0 1.100 1.090 1.100 1.080 1.110 5,960,000 6,522,620 1.0944 0.577 0.571 0.577 0.566 0.582 11,371,168 0.5736 0.92%
1996-06-07 0 1.100 1.100 1.110 1.090 1.100 6,907,135 7,550,729 1.0932 0.571 0.571 0.576 0.566 0.571 13,299,121 0.5678 0.92%
1996-06-06 0 1.090 1.080 1.090 1.080 1.100 3,667,680 4,001,034 1.0909 0.566 0.561 0.566 0.561 0.571 7,061,817 0.5666 0.00%
1996-06-05 0 1.090 1.080 1.090 1.080 1.110 6,854,952 7,519,830 1.0970 0.566 0.561 0.566 0.561 0.576 13,198,647 0.5697 0.00%
1996-06-04 0 1.090 1.080 1.100 1.080 1.130 11,758,000 12,950,240 1.1014 0.566 0.561 0.571 0.561 0.587 22,639,064 0.5720 1.87%
1996-06-03 0 1.070 1.070 1.080 1.070 1.090 4,536,000 4,868,420 1.0733 0.556 0.556 0.561 0.556 0.566 8,733,696 0.5574 -0.93%
1996-05-31 0 1.080 1.080 1.090 1.080 1.090 3,902,000 4,218,560 1.0811 0.561 0.561 0.566 0.561 0.566 7,512,981 0.5615 0.00%
1996-05-30 0 1.080 1.060 1.070 1.070 1.100 7,600,000 8,226,680 1.0825 0.561 0.551 0.556 0.556 0.571 14,633,176 0.5622 0.00%
1996-05-29 0 1.080 1.080 1.090 1.050 1.090 9,742,000 10,465,420 1.0743 0.561 0.561 0.566 0.545 0.566 18,757,421 0.5579 3.85%
1996-05-28 0 1.040 1.040 1.050 1.040 1.050 2,359,072 2,458,558 1.0422 0.540 0.540 0.545 0.540 0.545 4,542,199 0.5413 -0.95%
1996-05-27 0 1.050 1.050 1.060 1.040 1.050 2,540,000 2,648,220 1.0426 0.545 0.545 0.551 0.540 0.545 4,890,561 0.5415 0.00%
1996-05-24 0 1.050 1.040 1.050 1.040 1.060 1,558,000 1,638,780 1.0518 0.545 0.540 0.545 0.540 0.551 2,999,801 0.5463 -0.94%
1996-05-23 0 1.060 1.060 1.070 1.040 1.070 4,808,200 5,092,558 1.0591 0.551 0.551 0.556 0.540 0.556 9,257,794 0.5501 0.95%
1996-05-22 0 1.050 1.040 1.050 1.020 1.050 1,198,000 1,252,120 1.0452 0.545 0.540 0.545 0.530 0.545 2,306,651 0.5428 0.96%
1996-05-21 0 1.040 1.040 1.050 1.040 1.060 1,150,000 1,205,540 1.0483 0.540 0.540 0.545 0.540 0.551 2,214,231 0.5445 0.00%
1996-05-20 0 1.040 1.040 1.050 1.030 1.050 1,458,307 1,516,701 1.0400 0.540 0.540 0.545 0.535 0.545 2,807,850 0.5402 0.97%
1996-05-17 0 1.030 1.020 1.030 1.020 1.050 3,355,360 3,479,913 1.0371 0.535 0.530 0.535 0.530 0.545 6,460,470 0.5386 0.00%
1996-05-16 0 1.030 1.030 1.040 1.030 1.030 888,000 914,640 1.0300 0.535 0.535 0.540 0.535 0.535 1,709,771 0.5349 -0.96%
1996-05-15 0 1.040 1.030 1.040 1.030 1.040 1,613,922 1,670,924 1.0353 0.540 0.535 0.540 0.535 0.540 3,107,474 0.5377 0.97%
1996-05-14 0 1.030 1.030 1.040 1.020 1.030 1,630,000 1,676,900 1.0288 0.535 0.535 0.540 0.530 0.535 3,138,431 0.5343 0.00%
1996-05-13 0 1.030 1.020 1.030 1.020 1.040 1,168,000 1,207,420 1.0338 0.535 0.530 0.535 0.530 0.540 2,248,888 0.5369 0.98%
1996-05-10 0 1.020 1.020 1.030 1.020 1.030 1,060,000 1,085,700 1.0242 0.530 0.530 0.535 0.530 0.535 2,040,943 0.5320 -0.97%
1996-05-09 0 1.030 1.020 1.040 1.030 1.070 2,280,400 2,388,472 1.0474 0.535 0.530 0.540 0.535 0.556 4,390,723 0.5440 -1.90%
1996-05-08 0 1.050 1.050 1.060 1.050 1.080 2,290,000 2,423,000 1.0581 0.545 0.545 0.551 0.545 0.561 4,409,207 0.5495 -2.78%
1996-05-07 0 1.080 1.080 1.090 1.020 1.090 9,490,000 10,139,920 1.0685 0.561 0.561 0.566 0.530 0.566 18,272,216 0.5549 5.88%
1996-05-06 0 1.020 1.010 1.020 1.010 1.030 1,274,000 1,300,460 1.0208 0.530 0.525 0.530 0.525 0.535 2,452,982 0.5302 -0.97%
1996-05-03 0 1.030 1.020 1.030 0.990 1.030 4,020,000 4,122,960 1.0256 0.535 0.530 0.535 0.514 0.535 7,740,180 0.5327 1.98%
1996-05-02 0 1.010 1.010 1.020 1.010 1.030 4,024,000 4,123,580 1.0247 0.525 0.525 0.530 0.525 0.535 7,747,882 0.5322 -0.98%
1996-05-01 0 1.020 1.010 1.020 1.020 1.040 4,980,000 5,098,480 1.0238 0.530 0.525 0.530 0.530 0.540 9,588,581 0.5317 0.00%
1996-04-30 0 1.020 1.010 1.020 1.010 1.060 7,626,025 7,769,564 1.0188 0.530 0.525 0.530 0.525 0.551 14,683,285 0.5291 -0.97%
1996-04-29 0 1.030 1.020 1.030 1.020 1.060 6,243,192 6,457,064 1.0343 0.535 0.530 0.535 0.530 0.551 12,020,754 0.5372 -3.74%
1996-04-26 0 1.070 1.060 1.070 1.060 1.090 9,857,744 10,550,159 1.0702 0.556 0.551 0.556 0.551 0.566 18,980,277 0.5558 -4.46%
1996-04-25 0 1.120 1.120 1.130 1.120 1.150 2,546,000 2,890,880 1.1355 0.582 0.582 0.587 0.582 0.597 4,902,114 0.5897 0.00%
1996-04-24 0 1.120 1.110 1.130 1.120 1.140 1,692,000 1,901,460 1.1238 0.582 0.576 0.587 0.582 0.592 3,257,807 0.5837 -1.75%
1996-04-23 0 1.140 1.130 1.140 1.130 1.140 1,178,087 1,334,934 1.1331 0.592 0.587 0.592 0.587 0.592 2,268,310 0.5885 0.00%
1996-04-22 0 1.140 1.130 1.140 1.130 1.150 2,526,000 2,877,900 1.1393 0.592 0.587 0.592 0.587 0.597 4,863,606 0.5917 1.79%
1996-04-19 0 1.120 1.120 1.140 1.120 1.130 1,182,840 1,330,150 1.1245 0.582 0.582 0.592 0.582 0.587 2,277,461 0.5840 -0.88%
1996-04-18 0 1.130 1.130 1.140 1.110 1.140 1,046,968 1,178,476 1.1256 0.587 0.587 0.592 0.576 0.592 2,015,851 0.5846 0.00%
1996-04-17 0 1.130 1.120 1.130 1.130 1.150 1,534,000 1,743,560 1.1366 0.587 0.582 0.587 0.587 0.597 2,953,591 0.5903 -0.88%
1996-04-16 0 1.140 1.140 1.150 1.140 1.160 2,917,047 3,361,591 1.1524 0.592 0.592 0.597 0.592 0.602 5,616,535 0.5985 0.00%
1996-04-15 0 1.140 1.140 1.150 1.120 1.150 2,660,000 3,019,420 1.1351 0.592 0.592 0.597 0.582 0.597 5,121,612 0.5895 0.88%
1996-04-12 0 1.130 1.130 1.140 1.110 1.140 2,250,000 2,526,380 1.1228 0.587 0.587 0.592 0.576 0.592 4,332,190 0.5832 0.00%
1996-04-11 0 1.130 1.120 1.130 1.120 1.140 1,812,000 2,042,040 1.1270 0.587 0.582 0.587 0.582 0.592 3,488,857 0.5853 -0.88%
1996-04-10 0 1.140 1.130 1.140 1.140 1.150 1,638,000 1,871,320 1.1424 0.592 0.587 0.592 0.592 0.597 3,153,835 0.5933 -0.87%
1996-04-09 0 1.150 1.140 1.150 1.100 1.160 2,972,000 3,394,960 1.1423 0.597 0.592 0.597 0.571 0.602 5,722,342 0.5933 -0.86%
1996-04-03 0 1.160 1.150 1.160 1.150 1.170 1,940,000 2,257,820 1.1638 0.602 0.597 0.602 0.597 0.608 3,735,311 0.6045 -0.85%
1996-04-02 0 1.170 1.170 1.180 1.160 1.170 1,121,214 1,308,235 1.1668 0.608 0.608 0.613 0.602 0.608 2,158,806 0.6060 1.74%
1996-04-01 0 1.150 1.150 1.160 1.140 1.150 2,494,000 2,867,260 1.1497 0.597 0.597 0.602 0.592 0.597 4,801,992 0.5971 -0.86%
1996-03-29 0 1.160 1.150 1.170 1.160 1.170 1,728,000 2,010,260 1.1633 0.602 0.597 0.608 0.602 0.608 3,327,122 0.6042 -0.85%
1996-03-28 0 1.170 1.170 1.180 1.170 1.180 1,432,000 1,676,540 1.1708 0.608 0.608 0.613 0.608 0.613 2,757,198 0.6081 0.00%
1996-03-27 0 1.170 1.170 1.180 1.170 1.190 2,892,000 3,390,480 1.1724 0.608 0.608 0.613 0.608 0.618 5,568,309 0.6089 -0.85%
1996-03-26 0 1.180 1.180 1.190 1.180 1.210 3,419,741 4,071,970 1.1907 0.613 0.613 0.618 0.613 0.628 6,584,431 0.6184 -1.67%
1996-03-25 0 1.200 1.200 1.210 1.200 1.210 5,290,000 6,366,320 1.2035 0.623 0.623 0.628 0.623 0.628 10,185,461 0.6250 1.69%
1996-03-22 0 1.180 1.180 1.190 1.170 1.210 9,226,000 10,983,060 1.1904 0.613 0.613 0.618 0.608 0.628 17,763,906 0.6183 -1.67%
1996-03-21 0 1.200 1.200 1.210 1.190 1.220 8,528,000 10,262,560 1.2034 0.623 0.623 0.628 0.618 0.634 16,419,964 0.6250 0.84%
1996-03-20 0 1.190 1.190 1.200 1.180 1.240 16,184,000 19,563,380 1.2088 0.618 0.618 0.623 0.613 0.644 31,160,964 0.6278 -1.65%
1996-03-19 0 1.210 1.200 1.210 1.200 1.210 5,022,000 6,045,880 1.2039 0.628 0.623 0.628 0.623 0.628 9,669,449 0.6253 2.54%
1996-03-18 0 1.180 1.170 1.180 1.170 1.190 3,112,000 3,672,300 1.1800 0.613 0.608 0.613 0.608 0.618 5,991,901 0.6129 0.00%
1996-03-15 0 1.180 1.180 1.190 1.170 1.200 7,622,000 8,997,400 1.1805 0.613 0.613 0.618 0.608 0.623 14,675,535 0.6131 2.61%
1996-03-14 0 1.150 1.150 1.160 1.130 1.160 6,760,000 7,745,180 1.1457 0.597 0.597 0.602 0.587 0.602 13,015,825 0.5951 1.77%
1996-03-13 0 1.130 1.130 1.140 1.110 1.150 12,108,651 13,749,663 1.1355 0.587 0.587 0.592 0.576 0.597 23,314,214 0.5898 -3.42%
1996-03-12 0 1.170 1.170 1.180 1.160 1.190 18,149,089 21,336,466 1.1756 0.608 0.608 0.613 0.602 0.618 34,944,581 0.6106 3.54%
1996-03-11 0 1.130 1.120 1.130 1.090 1.250 26,883,503 30,699,083 1.1419 0.587 0.582 0.587 0.566 0.649 51,761,978 0.5931 -11.72%
1996-03-08 0 1.280 1.280 1.290 1.280 1.330 20,692,859 27,069,322 1.3081 0.665 0.665 0.670 0.665 0.691 39,842,401 0.6794 -1.54%
1996-03-07 0 1.300 1.290 1.310 1.270 1.340 34,515,183 45,374,163 1.3146 0.675 0.670 0.680 0.660 0.696 66,456,152 0.6828 0.78%
1996-03-06 0 1.290 1.290 1.300 1.260 1.310 40,065,616 51,752,528 1.2917 0.670 0.670 0.675 0.654 0.680 77,143,055 0.6709 2.38%
1996-03-05 0 1.260 1.260 1.270 1.210 1.280 42,512,800 53,236,988 1.2523 0.654 0.654 0.660 0.628 0.665 81,854,907 0.6504 4.13%
1996-03-04 0 1.210 1.200 1.210 1.190 1.230 18,443,405 22,398,284 1.2144 0.628 0.623 0.628 0.618 0.639 35,511,262 0.6307 2.54%
1996-03-01 0 1.180 1.180 1.190 1.160 1.190 2,732,000 3,209,360 1.1747 0.613 0.613 0.618 0.602 0.618 5,260,242 0.6101 1.72%
1996-02-29 0 1.160 1.150 1.170 1.150 1.200 4,247,251 4,975,489 1.1715 0.602 0.597 0.608 0.597 0.623 8,177,733 0.6084 -2.52%
1996-02-28 0 1.190 1.190 1.200 1.130 1.190 4,018,000 4,704,400 1.1708 0.618 0.618 0.623 0.587 0.618 7,736,329 0.6081 4.39%
1996-02-27 0 1.140 1.140 1.150 1.130 1.160 3,344,000 3,851,780 1.1518 0.592 0.592 0.597 0.587 0.602 6,438,598 0.5982 -0.87%
1996-02-26 0 1.150 1.140 1.150 1.140 1.160 1,982,000 2,272,600 1.1466 0.597 0.592 0.597 0.592 0.602 3,816,178 0.5955 0.00%
1996-02-23 0 1.150 1.140 1.150 1.140 1.160 2,540,000 2,913,700 1.1471 0.597 0.592 0.597 0.592 0.602 4,890,561 0.5958 0.88%
1996-02-22 0 1.140 1.140 1.150 1.140 1.160 2,884,000 3,326,400 1.1534 0.592 0.592 0.597 0.592 0.602 5,552,905 0.5990 -3.39%
1996-02-16 0 1.180 1.180 1.190 1.150 1.190 5,540,475 6,475,798 1.1688 0.613 0.613 0.618 0.597 0.618 10,667,730 0.6070 1.72%
1996-02-15 0 1.160 1.150 1.160 1.150 1.170 1,765,872 2,040,939 1.1558 0.602 0.597 0.602 0.597 0.608 3,400,042 0.6003 0.87%
1996-02-14 0 1.150 1.150 1.160 1.120 1.170 4,628,000 5,314,580 1.1484 0.597 0.597 0.602 0.582 0.608 8,910,834 0.5964 0.88%
1996-02-13 0 1.140 1.130 1.140 1.130 1.170 5,552,568 6,354,679 1.1445 0.592 0.587 0.592 0.587 0.608 10,691,014 0.5944 -0.87%
1996-02-12 0 1.150 1.130 1.150 1.140 1.150 3,340,000 3,821,700 1.1442 0.597 0.587 0.597 0.592 0.597 6,430,896 0.5943 -0.86%
1996-02-09 0 1.160 1.160 1.170 1.160 1.180 3,576,000 4,182,560 1.1696 0.602 0.602 0.608 0.602 0.613 6,885,294 0.6075 -1.69%
1996-02-08 0 1.180 1.170 1.180 1.170 1.190 4,342,798 5,103,894 1.1753 0.613 0.608 0.613 0.608 0.618 8,361,701 0.6104 0.00%
1996-02-07 0 1.180 1.180 1.190 1.180 1.200 4,694,000 5,584,960 1.1898 0.613 0.613 0.618 0.613 0.623 9,037,912 0.6179 -0.84%
1996-02-06 0 1.190 1.190 1.200 1.190 1.230 14,354,029 17,349,113 1.2087 0.618 0.618 0.623 0.618 0.639 27,637,505 0.6277 -2.46%
1996-02-05 0 1.220 1.210 1.220 1.190 1.260 24,257,251 29,470,706 1.2149 0.634 0.628 0.634 0.618 0.654 46,705,346 0.6310 0.00%
1996-02-02 0 1.220 1.210 1.220 1.160 1.220 13,863,680 16,570,912 1.1953 0.634 0.628 0.634 0.602 0.634 26,693,378 0.6208 4.27%
1996-02-01 0 1.170 1.170 1.180 1.160 1.190 6,826,984 8,017,782 1.1744 0.608 0.608 0.613 0.602 0.618 13,144,797 0.6100 0.00%
1996-01-31 0 1.170 1.170 1.180 1.170 1.220 9,414,374 11,139,534 1.1832 0.608 0.608 0.613 0.608 0.634 18,126,604 0.6145 0.00%
1996-01-30 0 1.170 1.170 1.180 1.150 1.180 4,912,000 5,729,800 1.1665 0.608 0.608 0.613 0.597 0.613 9,457,653 0.6058 0.00%
1996-01-29 0 1.170 1.160 1.170 1.160 1.190 9,130,503 10,724,418 1.1746 0.608 0.602 0.608 0.602 0.618 17,580,034 0.6100 0.00%
1996-01-26 0 1.170 1.160 1.170 1.150 1.190 7,059,616 8,207,437 1.1626 0.608 0.602 0.608 0.597 0.618 13,592,711 0.6038 -0.85%
1996-01-25 0 1.180 1.180 1.190 1.170 1.210 11,092,887 13,115,653 1.1823 0.613 0.613 0.618 0.608 0.628 21,358,443 0.6141 0.00%
1996-01-24 0 1.180 1.180 1.190 1.160 1.210 14,851,478 17,513,255 1.1792 0.613 0.613 0.618 0.602 0.628 28,595,302 0.6125 -2.48%
1996-01-23 0 1.210 1.210 1.220 1.170 1.220 32,714,381 39,297,015 1.2012 0.628 0.628 0.634 0.608 0.634 62,988,855 0.6239 4.31%
1996-01-22 0 1.160 1.160 1.170 1.080 1.170 40,785,324 47,083,612 1.1544 0.602 0.602 0.608 0.561 0.608 78,528,793 0.5996 8.41%
1996-01-19 0 1.070 1.060 1.070 1.040 1.070 6,240,000 6,606,560 1.0587 0.556 0.551 0.556 0.540 0.556 12,014,608 0.5499 1.90%
1996-01-18 0 1.050 1.040 1.050 1.030 1.060 4,478,000 4,697,880 1.0491 0.545 0.540 0.545 0.535 0.551 8,622,021 0.5449 0.00%
1996-01-17 0 1.050 1.040 1.050 1.040 1.100 9,371,476 10,001,356 1.0672 0.545 0.540 0.545 0.540 0.571 18,044,008 0.5543 -3.67%
1996-01-16 0 1.090 1.080 1.090 1.040 1.090 18,625,500 19,813,450 1.0638 0.566 0.561 0.566 0.540 0.566 35,861,871 0.5525 3.81%
1996-01-15 0 1.050 1.040 1.050 0.990 1.050 17,750,423 18,165,341 1.0234 0.545 0.540 0.545 0.514 0.545 34,176,982 0.5315 8.25%
1996-01-12 0 0.970 0.970 0.980 0.960 0.980 6,029,289 5,869,441 0.9735 0.504 0.504 0.509 0.499 0.509 11,608,901 0.5056 2.11%
1996-01-11 0 0.950 0.950 0.960 0.920 0.950 2,281,704 2,143,882 0.9396 0.493 0.493 0.499 0.478 0.493 4,393,234 0.4880 1.06%
1996-01-10 0 0.940 0.940 0.950 0.940 0.950 1,324,000 1,250,500 0.9445 0.488 0.488 0.493 0.488 0.493 2,549,253 0.4905 -1.05%
1996-01-09 0 0.950 0.950 0.960 0.950 0.970 1,484,000 1,422,400 0.9585 0.493 0.493 0.499 0.493 0.504 2,857,320 0.4978 -1.04%
1996-01-08 0 0.960 0.950 0.960 0.950 0.990 3,053,260 2,963,107 0.9705 0.499 0.493 0.499 0.493 0.514 5,878,801 0.5040 -1.03%
1996-01-05 0 0.970 0.960 0.970 0.940 0.980 4,092,000 3,950,460 0.9654 0.504 0.499 0.504 0.488 0.509 7,878,810 0.5014 1.04%
1996-01-04 0 0.960 0.960 0.970 0.960 0.990 4,797,200 4,648,692 0.9690 0.499 0.499 0.504 0.499 0.514 9,236,615 0.5033 -1.03%
1996-01-03 0 0.970 0.960 0.970 0.920 0.980 5,343,699 5,048,405 0.9447 0.504 0.499 0.504 0.478 0.509 10,288,854 0.4907 4.30%
1996-01-02 0 0.930 0.930 0.940 0.910 0.930 3,662,000 3,369,560 0.9201 0.483 0.483 0.488 0.473 0.483 7,050,880 0.4779 2.20%
1995-12-29 0 0.910 0.900 0.910 0.910 0.910 1,310,000 1,192,100 0.9100 0.473 0.467 0.473 0.473 0.473 2,522,297 0.4726 0.00%
1995-12-28 0 0.910 0.900 0.910 0.900 0.920 1,424,000 1,296,240 0.9103 0.473 0.467 0.473 0.467 0.478 2,741,795 0.4728 0.00%
1995-12-27 0 0.910 0.900 0.910 0.910 0.920 1,994,000 1,832,880 0.9192 0.473 0.467 0.473 0.473 0.478 3,839,283 0.4774 0.00%
1995-12-22 0 0.910 0.900 0.910 0.900 0.920 1,472,000 1,338,520 0.9093 0.473 0.467 0.473 0.467 0.478 2,834,215 0.4723 1.11%
1995-12-21 0 0.900 0.900 0.910 0.900 0.920 1,519,000 1,380,620 0.9089 0.467 0.467 0.473 0.467 0.478 2,924,710 0.4721 -2.17%
1995-12-20 0 0.920 0.910 0.920 0.910 0.920 2,854,000 2,617,100 0.9170 0.478 0.473 0.478 0.473 0.478 5,495,143 0.4763 2.22%
1995-12-19 0 0.900 0.900 0.910 0.900 0.910 2,632,000 2,368,980 0.9001 0.467 0.467 0.473 0.467 0.473 5,067,700 0.4675 -1.10%
1995-12-18 0 0.910 0.910 0.920 0.910 0.920 1,187,000 1,089,710 0.9180 0.473 0.473 0.478 0.473 0.478 2,285,471 0.4768 -1.09%
1995-12-15 0 0.920 0.910 0.920 0.910 0.920 1,480,000 1,351,320 0.9131 0.478 0.473 0.478 0.473 0.478 2,849,619 0.4742 0.00%
1995-12-14 0 0.920 0.910 0.930 0.910 0.920 1,560,000 1,434,920 0.9198 0.478 0.473 0.483 0.473 0.478 3,003,652 0.4777 0.00%
1995-12-13 0 0.920 0.910 0.930 0.920 0.930 1,170,000 1,078,300 0.9216 0.478 0.473 0.483 0.478 0.483 2,252,739 0.4787 -1.08%
1995-12-12 0 0.930 0.920 0.940 0.920 0.930 1,206,000 1,120,920 0.9295 0.483 0.478 0.488 0.478 0.483 2,322,054 0.4827 1.09%
1995-12-11 0 0.920 0.920 0.930 0.910 0.930 584,000 537,680 0.9207 0.478 0.478 0.483 0.473 0.483 1,124,444 0.4782 -1.08%
1995-12-08 0 0.930 0.930 0.940 0.920 0.940 990,000 920,100 0.9294 0.483 0.483 0.488 0.478 0.488 1,906,164 0.4827 -1.06%
1995-12-07 0 0.940 0.940 0.950 0.940 0.950 2,325,903 2,186,315 0.9400 0.488 0.488 0.493 0.488 0.493 4,478,335 0.4882 1.08%
1995-12-06 0 0.930 0.920 0.930 0.930 0.950 814,000 763,920 0.9385 0.483 0.478 0.483 0.483 0.493 1,567,290 0.4874 -1.06%
1995-12-05 0 0.940 0.930 0.950 0.940 0.960 919,243 868,461 0.9448 0.488 0.483 0.493 0.488 0.499 1,769,927 0.4907 -2.08%
1995-12-04 0 0.960 0.950 0.960 0.960 0.970 1,476,265 1,417,279 0.9600 0.499 0.493 0.499 0.499 0.504 2,842,427 0.4986 1.05%
1995-12-01 0 0.950 0.950 0.970 0.940 0.970 2,450,937 2,344,743 0.9567 0.493 0.493 0.504 0.488 0.504 4,719,078 0.4969 0.00%
1995-11-30 0 0.950 0.950 0.960 0.930 0.950 1,416,706 1,339,662 0.9456 0.493 0.493 0.499 0.483 0.493 2,727,751 0.4911 2.15%
1995-11-29 0 0.930 0.930 0.940 0.930 0.950 604,000 566,480 0.9379 0.483 0.483 0.488 0.483 0.493 1,162,952 0.4871 -1.06%
1995-11-28 0 0.940 0.940 0.950 0.930 0.960 1,416,137 1,331,983 0.9406 0.488 0.488 0.493 0.483 0.499 2,726,656 0.4885 1.08%
1995-11-27 0 0.930 0.920 0.940 0.920 0.940 1,692,000 1,572,560 0.9294 0.483 0.478 0.488 0.478 0.488 3,257,807 0.4827 1.09%
1995-11-24 0 0.920 0.910 0.920 0.920 0.920 1,046,000 962,320 0.9200 0.478 0.473 0.478 0.478 0.478 2,013,987 0.4778 1.10%
1995-11-23 0 0.910 0.920 0.930 0.910 0.930 680,000 625,500 0.9199 0.473 0.478 0.483 0.473 0.483 1,309,284 0.4777 -2.15%
1995-11-22 0 0.930 0.930 0.940 0.910 0.940 1,998,840 1,854,694 0.9279 0.483 0.483 0.488 0.473 0.488 3,848,602 0.4819 2.20%
1995-11-21 0 0.910 0.910 0.920 0.900 0.910 1,662,000 1,507,640 0.9071 0.473 0.473 0.478 0.467 0.473 3,200,045 0.4711 1.11%
1995-11-20 0 0.900 0.900 0.910 0.890 0.910 2,606,000 2,356,900 0.9044 0.467 0.467 0.473 0.462 0.473 5,017,639 0.4697 -1.10%
1995-11-17 0 0.910 0.910 0.920 0.900 0.930 3,308,000 2,998,340 0.9064 0.473 0.473 0.478 0.467 0.483 6,369,282 0.4708 -1.09%
1995-11-16 0 0.920 0.920 0.930 0.910 0.940 2,580,540 2,387,164 0.9251 0.478 0.478 0.483 0.473 0.488 4,968,618 0.4804 -3.16%
1995-11-15 0 0.950 0.940 0.950 0.940 0.950 754,000 714,860 0.9481 0.493 0.488 0.493 0.488 0.493 1,451,765 0.4924 0.00%
1995-11-14 0 0.950 0.940 0.950 0.930 0.960 2,856,000 2,700,380 0.9455 0.493 0.488 0.493 0.483 0.499 5,498,994 0.4911 -1.04%
1995-11-13 0 0.960 0.960 0.970 0.960 0.970 2,119,405 2,038,205 0.9617 0.499 0.499 0.504 0.499 0.504 4,080,740 0.4995 -1.03%
1995-11-10 0 0.970 0.960 0.970 0.960 0.980 1,676,880 1,614,683 0.9629 0.504 0.499 0.504 0.499 0.509 3,228,695 0.5001 1.04%
1995-11-09 0 0.960 0.950 0.960 0.950 0.970 1,690,029 1,629,261 0.9640 0.499 0.493 0.499 0.493 0.504 3,254,012 0.5007 0.00%
1995-11-08 0 0.960 0.950 0.960 0.950 0.970 1,648,000 1,586,180 0.9625 0.499 0.493 0.499 0.493 0.504 3,173,089 0.4999 -2.04%
1995-11-07 0 0.980 0.970 0.980 0.980 0.990 1,358,000 1,331,440 0.9804 0.509 0.504 0.509 0.509 0.514 2,614,718 0.5092 0.00%
1995-11-06 0 0.980 0.980 0.990 0.980 0.990 1,578,000 1,558,160 0.9874 0.509 0.509 0.514 0.509 0.514 3,038,309 0.5128 -1.01%
1995-11-03 0 0.990 0.990 1.000 0.990 1.000 1,784,993 1,775,403 0.9946 0.514 0.514 0.519 0.514 0.519 3,436,857 0.5166 0.00%
1995-11-02 0 0.990 0.990 1.000 0.980 0.990 670,000 662,900 0.9894 0.514 0.514 0.519 0.509 0.514 1,290,030 0.5139 0.00%
1995-10-31 0 0.990 0.990 1.000 0.990 1.000 3,158,000 3,127,020 0.9902 0.514 0.514 0.519 0.514 0.519 6,080,470 0.5143 0.00%
1995-10-30 0 0.990 0.990 1.000 0.990 1.010 1,387,848 1,395,456 1.0055 0.514 0.514 0.519 0.514 0.525 2,672,187 0.5222 -1.00%
1995-10-27 0 1.000 0.990 1.010 1.000 1.000 1,332,448 1,332,417 1.0000 0.519 0.514 0.525 0.519 0.519 2,565,519 0.5194 0.00%
1995-10-26 0 1.000 1.000 1.010 1.000 1.000 1,180,000 1,180,000 1.0000 0.519 0.519 0.525 0.519 0.519 2,271,993 0.5194 0.00%
1995-10-25 0 1.000 1.000 1.010 1.000 1.010 1,106,267 1,113,954 1.0069 0.519 0.519 0.525 0.519 0.525 2,130,026 0.5230 -0.99%
1995-10-24 0 1.010 1.000 1.010 0.990 1.020 1,684,000 1,700,600 1.0099 0.525 0.519 0.525 0.514 0.530 3,242,404 0.5245 0.00%
1995-10-23 0 1.010 1.010 1.020 1.010 1.020 1,892,968 1,923,340 1.0160 0.525 0.525 0.530 0.525 0.530 3,644,754 0.5277 0.00%
1995-10-20 0 1.010 1.010 1.020 1.010 1.040 2,778,200 2,838,814 1.0218 0.525 0.525 0.530 0.525 0.540 5,349,196 0.5307 -0.98%
1995-10-19 0 1.020 1.020 1.040 1.020 1.040 1,812,000 1,872,580 1.0334 0.530 0.530 0.540 0.530 0.540 3,488,857 0.5367 -1.92%
1995-10-18 0 1.050 1.040 1.050 1.040 1.070 3,986,000 4,198,960 1.0534 0.540 0.535 0.540 0.535 0.550 7,748,511 0.5419 -0.94%
1995-10-17 0 1.060 1.050 1.060 1.050 1.070 7,808,000 8,270,100 1.0592 0.545 0.540 0.545 0.540 0.550 15,178,218 0.5449 1.92%
1995-10-16 0 1.040 1.040 1.050 1.020 1.060 12,624,400 13,118,896 1.0392 0.535 0.535 0.540 0.525 0.545 24,540,969 0.5346 2.97%
1995-10-13 0 1.010 1.010 1.020 0.990 1.010 2,397,167 2,410,821 1.0057 0.520 0.520 0.525 0.509 0.520 4,659,929 0.5174 3.06%
1995-10-12 0 0.980 0.980 1.000 0.980 0.990 1,740,000 1,721,260 0.9892 0.504 0.504 0.514 0.504 0.509 3,382,441 0.5089 0.00%
1995-10-11 0 0.980 0.980 0.990 0.980 0.990 4,693,335 4,620,357 0.9845 0.504 0.504 0.509 0.504 0.509 9,123,522 0.5064 -1.01%
1995-10-10 0 0.990 0.990 1.000 0.990 1.000 1,606,000 1,604,900 0.9993 0.509 0.509 0.514 0.509 0.514 3,121,954 0.5141 -2.94%
1995-10-09 0 1.020 1.010 1.030 1.010 1.020 3,118,000 3,177,360 1.0190 0.525 0.520 0.530 0.520 0.525 6,061,179 0.5242 0.00%
1995-10-06 0 1.020 1.020 1.030 1.000 1.030 7,254,000 7,339,140 1.0117 0.525 0.525 0.530 0.514 0.530 14,101,279 0.5205 2.00%
1995-10-05 0 1.000 1.000 1.010 0.990 1.010 11,604,371 11,591,628 0.9989 0.514 0.514 0.520 0.509 0.520 22,558,103 0.5139 0.00%
1995-10-04 0 1.000 0.990 1.000 0.970 1.000 7,941,468 7,811,414 0.9836 0.514 0.509 0.514 0.499 0.514 15,437,670 0.5060 2.04%
1995-10-03 0 0.980 0.960 0.980 0.960 0.990 976,372 951,055 0.9741 0.504 0.494 0.504 0.494 0.509 1,898,000 0.5011 -1.01%
1995-10-02 0 0.990 0.970 0.990 0.970 0.990 3,928,000 3,849,720 0.9801 0.509 0.499 0.509 0.499 0.509 7,635,763 0.5042 1.02%
1995-09-29 0 0.980 0.970 0.980 0.970 0.990 1,982,000 1,943,000 0.9803 0.504 0.499 0.504 0.499 0.509 3,852,872 0.5043 0.00%
1995-09-28 0 0.980 0.970 0.980 0.980 0.990 4,330,000 4,257,400 0.9832 0.504 0.499 0.504 0.504 0.509 8,417,224 0.5058 -1.01%
1995-09-27 0 0.990 0.990 1.000 0.990 1.000 2,584,216 2,560,281 0.9907 0.509 0.509 0.514 0.509 0.514 5,023,539 0.5097 1.02%
1995-09-26 0 0.980 0.980 0.990 0.970 1.000 4,869,000 4,807,120 0.9873 0.504 0.504 0.509 0.499 0.514 9,465,003 0.5079 -2.00%
1995-09-25 0 1.000 0.990 1.000 0.950 1.000 9,236,000 9,023,860 0.9770 0.514 0.509 0.514 0.489 0.514 17,954,152 0.5026 -2.91%
1995-09-22 0 1.030 1.030 1.040 1.030 1.060 2,382,000 2,474,000 1.0386 0.530 0.530 0.535 0.530 0.545 4,630,445 0.5343 0.00%
1995-09-21 0 1.030 1.030 1.040 1.030 1.050 3,683,936 3,805,638 1.0330 0.530 0.530 0.535 0.530 0.540 7,161,319 0.5314 -1.90%
1995-09-20 0 1.050 1.050 1.060 1.050 1.080 1,810,108 1,929,808 1.0661 0.540 0.540 0.545 0.540 0.556 3,518,726 0.5484 -1.87%
1995-09-19 0 1.070 1.060 1.070 1.070 1.080 1,494,088 1,599,468 1.0705 0.550 0.545 0.550 0.550 0.556 2,904,405 0.5507 -1.83%
1995-09-18 0 1.090 1.080 1.100 1.090 1.120 5,496,440 6,026,409 1.0964 0.561 0.556 0.566 0.561 0.576 10,684,703 0.5640 0.00%
1995-09-15 0 1.090 1.090 1.100 1.080 1.120 3,510,000 3,833,540 1.0922 0.561 0.561 0.566 0.556 0.576 6,823,200 0.5618 -0.91%
1995-09-14 0 1.100 1.090 1.100 1.080 1.110 8,320,000 9,152,100 1.1000 0.566 0.561 0.566 0.556 0.571 16,173,510 0.5659 2.80%
1995-09-13 0 1.070 1.070 1.080 1.050 1.080 3,944,000 4,189,480 1.0622 0.550 0.550 0.556 0.540 0.556 7,666,866 0.5464 1.90%
1995-09-12 0 1.050 1.050 1.060 1.040 1.060 880,000 924,300 1.0503 0.540 0.540 0.545 0.535 0.545 1,710,660 0.5403 0.00%
1995-09-11 0 1.050 1.050 1.060 1.050 1.070 1,930,000 2,037,800 1.0559 0.540 0.540 0.545 0.540 0.550 3,751,788 0.5432 -0.94%
1995-09-08 0 1.060 1.060 1.070 1.030 1.060 2,820,000 2,955,500 1.0480 0.545 0.545 0.550 0.530 0.545 5,481,887 0.5391 1.92%
1995-09-07 0 1.040 1.030 1.040 1.040 1.050 1,716,000 1,788,240 1.0421 0.535 0.530 0.535 0.535 0.540 3,335,787 0.5361 0.00%
1995-09-06 0 1.040 1.040 1.050 1.040 1.060 1,311,488 1,380,978 1.0530 0.535 0.535 0.540 0.535 0.545 2,549,443 0.5417 -1.89%
1995-09-05 0 1.060 1.050 1.060 1.040 1.070 1,422,400 1,504,352 1.0576 0.545 0.540 0.545 0.535 0.550 2,765,048 0.5441 0.95%
1995-09-04 0 1.050 1.040 1.060 1.020 1.070 4,138,000 4,286,420 1.0359 0.540 0.535 0.545 0.525 0.550 8,043,989 0.5329 1.94%
1995-09-01 0 1.030 1.020 1.030 1.010 1.040 2,558,000 2,611,420 1.0209 0.530 0.525 0.530 0.520 0.535 4,972,577 0.5252 1.98%
1995-08-31 0 1.010 1.000 1.020 1.000 1.020 1,730,000 1,742,900 1.0075 0.520 0.514 0.525 0.514 0.525 3,363,002 0.5183 -0.98%
1995-08-30 0 1.020 1.020 1.030 1.010 1.050 3,064,000 3,146,340 1.0269 0.525 0.525 0.530 0.520 0.540 5,956,206 0.5282 -1.92%
1995-08-29 0 1.040 1.040 1.050 1.030 1.060 1,966,440 2,061,311 1.0482 0.535 0.535 0.540 0.530 0.545 3,822,625 0.5392 -1.89%
1995-08-25 0 1.060 1.050 1.060 1.050 1.070 3,094,000 3,273,640 1.0581 0.545 0.540 0.545 0.540 0.550 6,014,524 0.5443 -0.93%
1995-08-24 0 1.070 1.060 1.080 1.070 1.080 574,000 614,380 1.0703 0.550 0.545 0.556 0.550 0.556 1,115,817 0.5506 -0.93%
1995-08-23 0 1.080 1.080 1.090 1.080 1.090 870,000 941,900 1.0826 0.556 0.556 0.561 0.556 0.561 1,691,220 0.5569 0.93%
1995-08-22 0 1.070 1.070 1.080 1.070 1.080 1,128,000 1,209,360 1.0721 0.550 0.550 0.556 0.550 0.556 2,192,755 0.5515 0.00%
1995-08-21 0 1.070 1.070 1.080 1.060 1.070 1,158,810 1,236,258 1.0668 0.550 0.550 0.556 0.545 0.550 2,252,647 0.5488 0.00%
1995-08-18 0 1.070 1.070 1.080 1.060 1.080 678,000 730,620 1.0776 0.550 0.550 0.556 0.545 0.556 1,317,986 0.5543 0.00%
1995-08-17 0 1.070 1.070 1.080 1.070 1.100 980,000 1,059,600 1.0812 0.550 0.550 0.556 0.550 0.566 1,905,053 0.5562 -1.83%
1995-08-16 0 1.090 1.080 1.090 1.080 1.100 986,000 1,075,140 1.0904 0.561 0.556 0.561 0.556 0.566 1,916,717 0.5609 0.93%
1995-08-15 0 1.080 1.080 1.090 1.070 1.100 1,589,890 1,719,748 1.0817 0.556 0.556 0.561 0.550 0.566 3,090,637 0.5564 1.89%
1995-08-14 0 1.060 1.060 1.070 1.060 1.080 1,706,000 1,823,860 1.0691 0.545 0.545 0.550 0.545 0.556 3,316,347 0.5500 -1.85%
1995-08-11 0 1.080 1.080 1.090 1.070 1.090 2,581,744 2,787,179 1.0796 0.556 0.556 0.561 0.550 0.561 5,018,734 0.5554 -1.82%
1995-08-10 0 1.100 1.090 1.110 1.100 1.130 2,373,737 2,634,078 1.1097 0.566 0.561 0.571 0.566 0.581 4,614,382 0.5708 -2.65%
1995-08-09 0 1.130 1.130 1.140 1.110 1.130 2,074,000 2,330,520 1.1237 0.581 0.581 0.586 0.571 0.581 4,031,714 0.5780 0.89%
1995-08-08 0 1.120 1.120 1.130 1.120 1.160 3,746,000 4,280,840 1.1428 0.576 0.576 0.581 0.576 0.597 7,281,968 0.5879 -2.61%
1995-08-07 0 1.150 1.150 1.160 1.150 1.170 2,270,000 2,627,200 1.1574 0.592 0.592 0.597 0.592 0.602 4,412,725 0.5954 -1.71%
1995-08-04 0 1.170 1.160 1.170 1.170 1.180 978,904 1,145,563 1.1703 0.602 0.597 0.602 0.602 0.607 1,902,922 0.6020 0.00%
1995-08-03 0 1.170 1.170 1.180 1.170 1.200 2,264,029 2,677,912 1.1828 0.602 0.602 0.607 0.602 0.617 4,401,117 0.6085 -1.68%
1995-08-02 0 1.190 1.190 1.200 1.180 1.200 3,552,000 4,203,660 1.1835 0.612 0.612 0.617 0.607 0.617 6,904,845 0.6088 0.00%
1995-08-01 0 1.190 1.190 1.200 1.160 1.220 5,344,164 6,375,492 1.1930 0.612 0.612 0.617 0.597 0.628 10,388,689 0.6137 0.85%
1995-07-31 0 1.180 1.170 1.180 1.170 1.190 1,331,358 1,573,047 1.1815 0.607 0.602 0.607 0.602 0.612 2,588,069 0.6078 -0.84%
1995-07-28 0 1.190 1.190 1.200 1.180 1.200 3,402,968 4,041,544 1.1877 0.612 0.612 0.617 0.607 0.617 6,615,137 0.6110 0.00%
1995-07-27 0 1.190 1.190 1.200 1.150 1.200 4,227,205 4,990,810 1.1806 0.612 0.612 0.617 0.592 0.617 8,217,397 0.6073 2.59%
1995-07-26 0 1.160 1.150 1.160 1.150 1.170 2,202,000 2,557,880 1.1616 0.597 0.592 0.597 0.592 0.602 4,280,537 0.5976 0.00%
1995-07-25 0 1.160 1.150 1.170 1.140 1.160 2,394,200 2,765,280 1.1550 0.597 0.592 0.602 0.586 0.597 4,654,161 0.5942 0.87%
1995-07-24 0 1.150 1.140 1.150 1.140 1.170 3,266,216 3,768,575 1.1538 0.592 0.586 0.592 0.586 0.602 6,349,300 0.5935 0.00%
1995-07-21 0 1.150 1.150 1.160 1.140 1.180 3,762,000 4,354,840 1.1576 0.592 0.592 0.597 0.586 0.607 7,313,070 0.5955 -0.86%
1995-07-20 0 1.160 1.160 1.170 1.130 1.170 8,154,000 9,359,760 1.1479 0.597 0.597 0.602 0.581 0.602 15,850,818 0.5905 -0.85%
1995-07-19 0 1.170 1.170 1.180 1.170 1.190 7,030,000 8,266,180 1.1758 0.602 0.602 0.607 0.602 0.612 13,665,839 0.6049 -2.50%
1995-07-18 0 1.200 1.200 1.210 1.190 1.220 4,252,519 5,114,740 1.2028 0.617 0.617 0.622 0.612 0.628 8,266,606 0.6187 -0.83%
1995-07-17 0 1.210 1.210 1.220 1.210 1.230 4,003,077 4,883,869 1.2200 0.622 0.622 0.628 0.622 0.633 7,781,708 0.6276 -2.42%
1995-07-14 0 1.240 1.240 1.250 1.220 1.250 6,126,000 7,531,980 1.2295 0.638 0.638 0.643 0.628 0.643 11,908,525 0.6325 0.81%
1995-07-13 0 1.230 1.220 1.230 1.220 1.270 16,966,978 21,302,997 1.2556 0.633 0.628 0.633 0.628 0.653 32,982,644 0.6459 -0.81%
1995-07-12 0 1.240 1.240 1.250 1.200 1.250 34,840,968 42,802,802 1.2285 0.638 0.638 0.643 0.617 0.643 67,728,457 0.6320 4.20%
1995-07-11 0 1.190 1.180 1.190 1.140 1.190 14,580,726 16,999,384 1.1659 0.612 0.607 0.612 0.586 0.612 28,343,933 0.5998 3.48%
1995-07-10 0 1.150 1.150 1.160 1.140 1.170 7,620,000 8,739,780 1.1470 0.592 0.592 0.597 0.586 0.602 14,812,758 0.5900 0.88%
1995-07-07 0 1.140 1.130 1.140 1.120 1.140 6,307,894 7,160,367 1.1351 0.586 0.581 0.586 0.576 0.586 12,262,114 0.5839 1.79%
1995-07-06 0 1.120 1.120 1.130 1.120 1.160 8,036,323 9,071,526 1.1288 0.576 0.576 0.581 0.576 0.597 15,622,062 0.5807 -1.75%
1995-07-05 0 1.140 1.140 1.150 1.140 1.160 8,191,870 9,383,420 1.1455 0.586 0.586 0.592 0.586 0.597 15,924,435 0.5892 0.00%
1995-07-04 0 1.140 1.130 1.140 1.130 1.150 8,339,106 9,487,676 1.1377 0.586 0.581 0.586 0.581 0.592 16,210,651 0.5853 1.79%
1995-07-03 0 1.120 1.120 1.130 1.110 1.150 10,228,000 11,552,980 1.1295 0.576 0.576 0.581 0.571 0.592 19,882,532 0.5811 0.90%
1995-06-30 0 1.110 1.110 1.120 1.100 1.110 6,204,330 6,879,027 1.1087 0.571 0.571 0.576 0.566 0.571 12,060,793 0.5704 0.91%
1995-06-29 0 1.100 1.090 1.100 1.090 1.100 3,290,000 3,587,900 1.0905 0.566 0.561 0.566 0.561 0.566 6,395,535 0.5610 0.92%
1995-06-28 0 1.090 1.080 1.100 1.090 1.100 2,906,000 3,168,840 1.0904 0.561 0.556 0.566 0.561 0.566 5,649,065 0.5609 -0.91%
1995-06-27 0 1.100 1.090 1.100 1.100 1.110 10,822,000 11,950,940 1.1043 0.566 0.561 0.566 0.566 0.571 21,037,227 0.5681 -0.90%
1995-06-26 0 1.110 1.110 1.120 1.060 1.130 26,030,029 28,821,169 1.1072 0.571 0.571 0.576 0.545 0.581 50,600,595 0.5696 4.72%
1995-06-23 0 1.060 1.060 1.070 1.050 1.070 4,704,968 4,984,448 1.0594 0.545 0.545 0.550 0.540 0.550 9,146,136 0.5450 0.00%
1995-06-22 0 1.060 1.050 1.060 1.050 1.070 5,896,000 6,237,780 1.0580 0.545 0.540 0.545 0.540 0.550 11,461,420 0.5442 0.00%
1995-06-21 0 1.060 1.050 1.070 1.030 1.060 5,230,000 5,437,340 1.0396 0.545 0.540 0.550 0.530 0.545 10,166,762 0.5348 1.92%
1995-06-20 0 1.040 1.040 1.050 1.040 1.060 2,663,087 2,792,048 1.0484 0.535 0.535 0.540 0.535 0.545 5,176,859 0.5393 -0.95%
1995-06-16 0 1.050 1.050 1.060 1.050 1.060 2,748,000 2,895,840 1.0538 0.540 0.540 0.545 0.540 0.545 5,341,924 0.5421 -0.94%
1995-06-15 0 1.060 1.050 1.060 1.050 1.070 4,194,000 4,467,140 1.0651 0.545 0.540 0.545 0.540 0.550 8,152,849 0.5479 -1.85%
1995-06-14 0 1.080 1.070 1.080 1.050 1.080 7,816,000 8,350,580 1.0684 0.556 0.550 0.556 0.540 0.556 15,193,769 0.5496 2.86%
1995-06-13 0 1.050 1.040 1.060 1.050 1.080 4,134,000 4,373,840 1.0580 0.540 0.535 0.545 0.540 0.556 8,036,213 0.5443 -1.87%
1995-06-12 0 1.070 1.070 1.080 1.050 1.080 4,436,208 4,745,670 1.0698 0.550 0.550 0.556 0.540 0.556 8,623,685 0.5503 -1.83%
1995-06-09 0 1.090 1.090 1.100 1.060 1.090 14,096,000 15,244,400 1.0815 0.561 0.561 0.566 0.545 0.561 27,401,659 0.5563 1.87%
1995-06-08 0 1.070 1.060 1.070 1.030 1.070 3,696,254 3,874,506 1.0482 0.550 0.545 0.550 0.530 0.550 7,185,265 0.5392 2.88%
1995-06-07 0 1.040 1.040 1.050 1.040 1.060 3,350,904 3,518,084 1.0499 0.535 0.535 0.540 0.535 0.545 6,513,928 0.5401 -2.80%
1995-06-06 0 1.070 1.050 1.070 1.050 1.080 9,354,000 9,929,160 1.0615 0.550 0.540 0.550 0.540 0.556 18,183,536 0.5461 0.00%
1995-06-05 0 1.110 1.100 1.110 1.080 1.120 17,304,794 19,071,937 1.1021 0.550 0.545 0.550 0.536 0.555 34,896,880 0.5465 0.91%
1995-06-01 0 1.100 1.090 1.100 1.070 1.110 13,425,640 14,563,484 1.0848 0.545 0.541 0.545 0.531 0.550 27,074,171 0.5379 3.77%
1995-05-31 0 1.060 1.050 1.060 1.060 1.070 4,460,000 4,729,600 1.0604 0.526 0.521 0.526 0.526 0.531 8,994,044 0.5259 0.95%
1995-05-30 0 1.050 1.050 1.060 1.040 1.060 1,592,000 1,682,420 1.0568 0.521 0.521 0.526 0.516 0.526 3,210,430 0.5240 -0.94%
1995-05-29 0 1.060 1.050 1.060 1.040 1.060 2,868,000 3,010,840 1.0498 0.526 0.521 0.526 0.516 0.526 5,783,614 0.5206 0.00%
1995-05-26 0 1.060 1.060 1.070 1.050 1.070 2,290,800 2,427,752 1.0598 0.526 0.526 0.531 0.521 0.531 4,619,632 0.5255 0.00%
1995-05-25 0 1.060 1.060 1.070 1.060 1.080 2,712,000 2,901,800 1.0700 0.526 0.526 0.531 0.526 0.536 5,469,024 0.5306 -0.93%
1995-05-24 0 1.070 1.060 1.070 1.060 1.070 5,897,200 6,278,140 1.0646 0.531 0.526 0.531 0.526 0.531 11,892,305 0.5279 0.94%
1995-05-23 0 1.060 1.060 1.070 1.050 1.070 5,598,744 5,906,269 1.0549 0.526 0.526 0.531 0.521 0.531 11,290,438 0.5231 1.92%
1995-05-22 0 1.040 1.040 1.050 1.040 1.050 1,007,998 1,048,290 1.0400 0.516 0.516 0.521 0.516 0.521 2,032,731 0.5157 0.00%
1995-05-19 0 1.040 1.040 1.050 1.020 1.050 4,807,189 4,993,745 1.0388 0.516 0.516 0.521 0.506 0.521 9,694,186 0.5151 -0.95%
1995-05-18 0 1.050 1.050 1.060 1.050 1.060 2,318,270 2,443,430 1.0540 0.521 0.521 0.526 0.521 0.526 4,675,028 0.5227 -0.94%
1995-05-17 0 1.060 1.060 1.070 1.050 1.060 2,776,904 2,937,944 1.0580 0.526 0.526 0.531 0.521 0.526 5,599,910 0.5246 0.00%
1995-05-16 0 1.060 1.060 1.070 1.060 1.090 3,510,906 3,760,326 1.0710 0.526 0.526 0.531 0.526 0.541 7,080,100 0.5311 -0.93%
1995-05-15 0 1.070 1.070 1.080 1.060 1.100 8,944,968 9,676,337 1.0818 0.531 0.531 0.536 0.526 0.545 18,038,439 0.5364 -0.93%
1995-05-12 0 1.080 1.080 1.090 1.070 1.110 12,780,000 13,902,900 1.0879 0.536 0.536 0.541 0.531 0.550 25,772,172 0.5395 -1.82%
1995-05-11 0 1.100 1.090 1.100 1.050 1.100 12,456,000 13,358,440 1.0725 0.545 0.541 0.545 0.521 0.545 25,118,793 0.5318 5.77%
1995-05-10 0 1.040 1.030 1.040 1.030 1.050 6,850,649 7,125,396 1.0401 0.516 0.511 0.516 0.511 0.521 13,815,032 0.5158 0.97%
1995-05-09 0 1.030 1.030 1.040 1.010 1.040 5,329,000 5,468,510 1.0262 0.511 0.511 0.516 0.501 0.516 10,746,471 0.5089 1.98%
1995-05-08 0 1.010 1.010 1.020 1.000 1.010 1,662,000 1,677,640 1.0094 0.501 0.501 0.506 0.496 0.501 3,351,592 0.5006 0.00%
1995-05-05 0 1.010 1.000 1.010 0.990 1.010 2,210,000 2,211,700 1.0008 0.501 0.496 0.501 0.491 0.501 4,456,690 0.4963 1.00%
1995-05-04 0 1.000 1.000 1.010 1.000 1.030 2,544,000 2,561,700 1.0070 0.496 0.496 0.501 0.496 0.511 5,130,235 0.4993 -1.96%
1995-05-03 0 1.020 1.020 1.030 1.000 1.040 3,680,000 3,728,940 1.0133 0.506 0.506 0.511 0.496 0.516 7,421,095 0.5025 2.00%
1995-05-02 0 1.000 1.000 1.010 0.990 1.000 2,846,000 2,841,080 0.9983 0.496 0.496 0.501 0.491 0.496 5,739,249 0.4950 0.00%
1995-05-01 0 1.000 0.990 1.000 0.990 1.010 2,706,000 2,706,060 1.0000 0.496 0.491 0.496 0.491 0.501 5,456,925 0.4959 -1.96%
1995-04-28 0 1.020 1.020 1.030 0.990 1.040 6,834,000 6,886,580 1.0077 0.506 0.506 0.511 0.491 0.516 13,781,457 0.4997 -1.92%
1995-04-27 0 1.040 1.030 1.040 1.030 1.060 3,114,000 3,268,000 1.0495 0.516 0.511 0.516 0.511 0.526 6,279,698 0.5204 0.00%
1995-04-26 0 1.040 1.030 1.040 1.010 1.050 4,912,000 5,069,340 1.0320 0.516 0.511 0.516 0.501 0.521 9,905,548 0.5118 -1.89%
1995-04-25 0 1.060 1.060 1.070 1.060 1.090 3,290,302 3,553,934 1.0801 0.526 0.526 0.531 0.526 0.541 6,635,229 0.5356 -3.64%
1995-04-24 0 1.100 1.090 1.100 1.090 1.120 2,166,000 2,384,160 1.1007 0.545 0.541 0.545 0.541 0.555 4,367,960 0.5458 -0.90%
1995-04-21 0 1.110 1.100 1.110 1.090 1.110 1,658,510 1,826,746 1.1014 0.550 0.545 0.550 0.541 0.550 3,344,554 0.5462 0.91%
1995-04-20 0 1.100 1.100 1.110 1.100 1.120 1,346,000 1,488,400 1.1058 0.545 0.545 0.550 0.545 0.555 2,714,346 0.5483 0.00%
1995-04-19 0 1.100 1.100 1.110 1.100 1.110 2,991,552 3,303,738 1.1044 0.545 0.545 0.550 0.545 0.550 6,032,769 0.5476 -0.90%
1995-04-18 0 1.110 1.110 1.120 1.100 1.130 4,214,237 4,730,149 1.1224 0.550 0.550 0.555 0.545 0.560 8,498,438 0.5566 0.00%
1995-04-13 0 1.110 1.100 1.110 1.090 1.110 5,312,000 5,828,680 1.0973 0.550 0.545 0.550 0.541 0.550 10,712,189 0.5441 1.83%
1995-04-12 0 1.090 1.080 1.090 1.080 1.100 1,831,808 1,994,602 1.0889 0.541 0.536 0.541 0.536 0.545 3,694,027 0.5400 0.00%
1995-04-11 0 1.090 1.090 1.100 1.090 1.120 5,288,000 5,813,940 1.0995 0.541 0.541 0.545 0.541 0.555 10,663,791 0.5452 1.87%
1995-04-10 0 1.070 1.060 1.070 1.050 1.070 1,186,000 1,260,920 1.0632 0.531 0.526 0.531 0.521 0.531 2,391,690 0.5272 0.94%
1995-04-07 0 1.060 1.050 1.060 1.050 1.070 1,812,000 1,922,980 1.0612 0.526 0.521 0.526 0.521 0.531 3,654,083 0.5263 0.95%
1995-04-06 0 1.050 1.040 1.060 1.040 1.070 3,220,000 3,405,740 1.0577 0.521 0.516 0.526 0.516 0.531 6,493,458 0.5245 0.00%
1995-04-04 0 1.050 1.050 1.060 1.050 1.070 3,302,854 3,507,914 1.0621 0.521 0.521 0.526 0.521 0.531 6,660,542 0.5267 -1.87%
1995-04-03 0 1.070 1.060 1.070 1.070 1.090 4,691,272 5,039,205 1.0742 0.531 0.526 0.531 0.531 0.541 9,460,428 0.5327 -2.73%
1995-03-31 0 1.100 1.090 1.110 1.090 1.130 5,971,135 6,622,612 1.1091 0.545 0.541 0.550 0.541 0.560 12,041,402 0.5500 -1.79%
1995-03-30 0 1.120 1.110 1.120 1.100 1.140 9,096,440 10,220,551 1.1236 0.555 0.550 0.555 0.545 0.565 18,343,898 0.5572 0.90%
1995-03-29 0 1.110 1.110 1.120 1.080 1.140 14,820,754 16,608,044 1.1206 0.550 0.550 0.555 0.536 0.565 29,887,560 0.5557 0.91%
1995-03-28 0 1.100 1.090 1.100 1.050 1.110 13,160,000 14,386,680 1.0932 0.545 0.541 0.545 0.521 0.550 26,538,481 0.5421 4.76%
1995-03-27 0 1.050 1.040 1.060 1.040 1.060 3,071,808 3,245,508 1.0565 0.521 0.516 0.526 0.516 0.526 6,194,614 0.5239 0.96%
1995-03-24 0 1.040 1.040 1.050 1.040 1.050 2,190,000 2,283,000 1.0425 0.516 0.516 0.521 0.516 0.521 4,416,358 0.5169 0.00%
1995-03-23 0 1.040 1.030 1.040 1.040 1.060 3,602,000 3,751,580 1.0415 0.516 0.511 0.516 0.516 0.526 7,263,800 0.5165 -0.95%
1995-03-22 0 1.050 1.040 1.050 1.050 1.070 4,870,000 5,152,420 1.0580 0.521 0.516 0.521 0.521 0.531 9,820,851 0.5246 -1.87%
1995-03-21 0 1.070 1.070 1.080 1.060 1.090 6,876,000 7,381,920 1.0736 0.531 0.531 0.536 0.526 0.541 13,866,155 0.5324 0.94%
1995-03-20 0 1.060 1.060 1.070 1.040 1.060 4,420,162 4,665,860 1.0556 0.526 0.526 0.531 0.516 0.526 8,913,707 0.5234 1.92%
1995-03-17 0 1.040 1.040 1.050 1.030 1.060 9,210,000 9,661,960 1.0491 0.516 0.516 0.521 0.511 0.526 18,572,903 0.5202 0.97%
1995-03-16 0 1.030 1.020 1.030 1.030 1.040 2,040,323 2,106,680 1.0325 0.511 0.506 0.511 0.511 0.516 4,114,519 0.5120 -0.96%
1995-03-15 0 1.040 1.030 1.050 1.020 1.050 3,499,000 3,622,210 1.0352 0.516 0.511 0.521 0.506 0.521 7,056,090 0.5133 2.97%
1995-03-14 0 1.010 1.010 1.020 1.010 1.030 2,074,000 2,104,000 1.0145 0.501 0.501 0.506 0.501 0.511 4,182,432 0.5031 0.00%
1995-03-13 0 1.010 1.010 1.020 1.010 1.020 1,480,000 1,498,740 1.0127 0.501 0.501 0.506 0.501 0.506 2,984,571 0.5022 1.00%
1995-03-10 0 1.000 1.000 1.010 1.000 1.020 2,116,000 2,124,500 1.0040 0.496 0.496 0.501 0.496 0.506 4,267,130 0.4979 -1.96%
1995-03-09 0 1.020 1.020 1.030 1.010 1.030 1,944,000 1,980,080 1.0186 0.506 0.506 0.511 0.501 0.511 3,920,274 0.5051 0.99%
1995-03-08 0 1.010 1.010 1.020 1.010 1.020 5,592,000 5,659,460 1.0121 0.501 0.501 0.506 0.501 0.506 11,276,838 0.5019 -1.94%
1995-03-07 0 1.030 1.030 1.040 1.030 1.060 2,838,000 2,945,740 1.0380 0.511 0.511 0.516 0.511 0.526 5,723,116 0.5147 -0.96%
1995-03-06 0 1.040 1.040 1.050 1.030 1.050 2,182,054 2,268,732 1.0397 0.516 0.516 0.521 0.511 0.521 4,400,334 0.5156 -0.95%
1995-03-03 0 1.050 1.040 1.050 1.020 1.060 5,820,241 6,070,376 1.0430 0.521 0.516 0.521 0.506 0.526 11,737,109 0.5172 0.96%
1995-03-02 0 1.040 1.040 1.050 1.040 1.080 5,892,000 6,255,380 1.0617 0.516 0.516 0.521 0.516 0.536 11,881,818 0.5265 -1.89%
1995-03-01 0 1.060 1.050 1.060 1.040 1.070 11,532,000 12,157,520 1.0542 0.526 0.521 0.526 0.516 0.531 23,255,453 0.5228 1.92%
1995-02-28 0 1.040 1.040 1.050 1.010 1.060 4,600,000 4,723,520 1.0269 0.516 0.516 0.521 0.501 0.526 9,276,369 0.5092 4.00%
1995-02-27 0 1.000 1.000 1.010 0.970 1.030 5,210,053 5,237,189 1.0052 0.496 0.496 0.501 0.481 0.511 10,506,603 0.4985 -2.91%
1995-02-24 0 1.030 1.020 1.030 1.010 1.030 5,222,000 5,313,040 1.0174 0.511 0.506 0.511 0.501 0.511 10,530,695 0.5045 4.04%
1995-02-23 0 0.990 0.990 1.000 0.980 1.010 2,650,000 2,635,240 0.9944 0.491 0.491 0.496 0.486 0.501 5,343,995 0.4931 0.00%
1995-02-22 0 0.990 0.980 0.990 0.990 1.030 7,048,054 7,161,930 1.0162 0.491 0.486 0.491 0.491 0.511 14,213,119 0.5039 -2.94%
1995-02-21 0 1.020 1.010 1.020 0.970 1.020 4,520,000 4,563,120 1.0095 0.506 0.501 0.506 0.481 0.506 9,115,041 0.5006 4.08%
1995-02-20 0 0.980 0.970 0.980 0.960 0.990 3,052,000 2,971,120 0.9735 0.486 0.481 0.486 0.476 0.491 6,154,669 0.4827 -2.00%
1995-02-17 0 1.000 1.000 1.010 0.990 1.030 6,536,000 6,567,940 1.0049 0.496 0.496 0.501 0.491 0.511 13,180,510 0.4983 -0.99%
1995-02-16 0 1.010 1.000 1.010 1.000 1.070 17,995,680 18,748,903 1.0419 0.501 0.496 0.501 0.496 0.531 36,290,122 0.5166 0.00%
1995-02-15 0 1.010 1.000 1.010 0.960 1.010 3,630,000 3,588,580 0.9886 0.501 0.496 0.501 0.476 0.501 7,320,265 0.4902 5.21%
1995-02-14 0 0.960 0.960 0.970 0.950 0.980 2,804,000 2,699,700 0.9628 0.476 0.476 0.481 0.471 0.486 5,654,552 0.4774 -2.04%
1995-02-13 0 0.980 0.970 0.980 0.960 0.980 2,363,481 2,290,688 0.9692 0.486 0.481 0.486 0.476 0.486 4,766,200 0.4806 0.00%
1995-02-10 0 0.980 0.980 0.990 0.980 1.020 4,638,000 4,628,960 0.9981 0.486 0.486 0.491 0.486 0.506 9,353,000 0.4949 -2.97%
1995-02-09 0 1.010 1.000 1.010 0.990 1.040 10,936,000 11,063,020 1.0116 0.501 0.496 0.501 0.491 0.516 22,053,558 0.5016 2.02%
1995-02-08 0 0.990 0.990 1.000 0.930 1.000 7,460,484 7,219,685 0.9677 0.491 0.491 0.496 0.461 0.496 15,044,826 0.4799 6.45%
1995-02-07 0 0.930 0.930 0.940 0.920 0.960 6,310,000 5,930,200 0.9398 0.461 0.461 0.466 0.456 0.476 12,724,758 0.4660 2.20%
1995-02-06 0 0.910 0.900 0.910 0.870 0.920 4,884,000 4,407,860 0.9025 0.451 0.446 0.451 0.431 0.456 9,849,084 0.4475 5.81%
1995-02-03 0 0.860 0.860 0.870 0.860 0.890 1,358,000 1,188,100 0.8749 0.426 0.426 0.431 0.426 0.441 2,738,545 0.4338 -1.15%
1995-01-30 0 0.870 0.870 0.880 0.830 0.880 634,000 539,300 0.8506 0.431 0.431 0.436 0.412 0.436 1,278,526 0.4218 1.16%
1995-01-27 0 0.860 0.850 0.860 0.840 0.880 1,258,049 1,085,239 0.8626 0.426 0.422 0.426 0.417 0.436 2,536,984 0.4278 2.38%
1995-01-26 0 0.840 0.840 0.850 0.830 0.850 2,080,000 1,756,580 0.8445 0.417 0.417 0.422 0.412 0.422 4,194,532 0.4188 -1.18%
1995-01-25 0 0.850 0.840 0.850 0.810 0.860 4,292,000 3,592,760 0.8371 0.422 0.417 0.422 0.402 0.426 8,655,255 0.4151 4.94%
1995-01-24 0 0.810 0.810 0.820 0.800 0.830 2,130,968 1,738,436 0.8158 0.402 0.402 0.407 0.397 0.412 4,297,314 0.4045 -1.22%
1995-01-23 0 0.820 0.810 0.820 0.800 0.860 2,230,000 1,854,400 0.8316 0.407 0.402 0.407 0.397 0.426 4,497,022 0.4124 -6.82%
1995-01-20 0 0.880 0.870 0.880 0.860 0.880 2,418,000 2,113,060 0.8739 0.436 0.431 0.436 0.426 0.436 4,876,143 0.4333 0.00%
1995-01-19 0 0.880 0.880 0.890 0.880 0.910 3,062,000 2,742,120 0.8955 0.436 0.436 0.441 0.436 0.451 6,174,835 0.4441 -2.22%
1995-01-18 0 0.900 0.900 0.910 0.900 0.910 1,850,000 1,672,700 0.9042 0.446 0.446 0.451 0.446 0.451 3,730,713 0.4484 -1.10%
1995-01-17 0 0.910 0.910 0.920 0.890 0.910 2,756,270 2,491,627 0.9040 0.451 0.451 0.456 0.441 0.451 5,558,299 0.4483 1.11%
1995-01-16 0 0.900 0.890 0.900 0.890 0.900 3,020,000 2,713,120 0.8984 0.446 0.441 0.446 0.441 0.446 6,090,138 0.4455 1.12%
1995-01-13 0 0.890 0.880 0.890 0.870 0.920 4,958,000 4,438,480 0.8952 0.441 0.436 0.441 0.431 0.456 9,998,312 0.4439 -3.26%
1995-01-12 0 0.920 0.920 0.930 0.920 0.960 2,300,000 2,165,400 0.9415 0.456 0.456 0.461 0.456 0.476 4,638,184 0.4669 -2.13%
1995-01-11 0 0.940 0.940 0.950 0.940 1.010 14,842,652 14,575,887 0.9820 0.466 0.466 0.471 0.466 0.501 29,931,720 0.4870 -5.05%
1995-01-10 0 0.990 0.980 0.990 0.960 0.990 3,760,000 3,661,920 0.9739 0.491 0.486 0.491 0.476 0.491 7,582,423 0.4829 0.00%
1995-01-09 0 0.990 0.980 0.990 0.980 0.990 4,694,000 4,638,680 0.9882 0.491 0.486 0.491 0.486 0.491 9,465,929 0.4900 -1.00%
1995-01-06 0 1.000 0.990 1.000 1.000 1.030 1,791,185 1,805,526 1.0080 0.496 0.491 0.496 0.496 0.511 3,612,107 0.4999 -2.91%
1995-01-05 0 1.030 1.030 1.040 1.020 1.040 824,000 849,720 1.0312 0.511 0.511 0.516 0.506 0.516 1,661,680 0.5114 0.00%
1995-01-04 0 1.030 1.020 1.030 1.010 1.030 1,092,000 1,116,640 1.0226 0.511 0.506 0.511 0.501 0.511 2,202,129 0.5071 0.00%
1995-01-03 0 1.030 1.020 1.040 1.020 1.060 1,854,000 1,926,560 1.0391 0.511 0.506 0.516 0.506 0.526 3,738,780 0.5153 -3.74%
1994-12-30 0 1.070 1.070 1.080 1.060 1.090 996,601 1,068,767 1.0724 0.531 0.531 0.536 0.526 0.541 2,009,747 0.5318 -0.93%
1994-12-29 0 1.080 1.070 1.090 1.070 1.080 894,000 960,220 1.0741 0.536 0.531 0.541 0.531 0.536 1,802,842 0.5326 -1.82%
1994-12-28 0 1.100 1.090 1.100 1.090 1.110 780,000 857,400 1.0992 0.545 0.541 0.545 0.541 0.550 1,572,949 0.5451 0.00%
1994-12-23 0 1.100 1.100 1.110 1.100 1.110 1,286,000 1,416,200 1.1012 0.545 0.545 0.550 0.545 0.550 2,593,350 0.5461 -0.90%
1994-12-22 0 1.110 1.110 1.120 1.110 1.130 3,209,680 3,587,368 1.1177 0.550 0.550 0.555 0.550 0.560 6,472,647 0.5542 0.00%
1994-12-21 0 1.110 1.100 1.110 1.100 1.120 3,440,200 3,814,188 1.1087 0.550 0.545 0.550 0.545 0.555 6,937,514 0.5498 0.00%
1994-12-20 0 1.110 1.110 1.120 1.100 1.120 2,190,000 2,425,440 1.1075 0.550 0.550 0.555 0.545 0.555 4,416,358 0.5492 -0.89%
1994-12-19 0 1.120 1.110 1.120 1.120 1.170 4,974,000 5,665,240 1.1390 0.555 0.550 0.555 0.555 0.580 10,030,578 0.5648 0.00%
1994-12-16 0 1.120 1.110 1.120 1.110 1.140 3,712,000 4,151,660 1.1184 0.555 0.550 0.555 0.550 0.565 7,485,626 0.5546 -0.88%
1994-12-15 0 1.130 1.130 1.140 1.080 1.140 6,524,000 7,209,580 1.1051 0.560 0.560 0.565 0.536 0.565 13,156,311 0.5480 6.60%
1994-12-14 0 1.060 1.050 1.060 1.040 1.080 6,226,000 6,588,320 1.0582 0.526 0.521 0.526 0.516 0.536 12,555,363 0.5247 0.00%
1994-12-13 0 1.060 1.050 1.060 1.020 1.060 4,283,729 4,460,474 1.0413 0.526 0.521 0.526 0.506 0.526 8,638,576 0.5163 2.91%
1994-12-12 0 1.030 1.030 1.040 1.020 1.080 2,782,000 2,901,260 1.0429 0.511 0.511 0.516 0.506 0.536 5,610,186 0.5171 -2.83%
1994-12-09 0 1.060 1.060 1.070 1.040 1.080 5,650,840 5,967,397 1.0560 0.526 0.526 0.531 0.516 0.536 11,395,495 0.5237 -3.64%
1994-12-08 0 1.100 1.100 1.110 1.100 1.140 3,530,000 3,958,700 1.1214 0.545 0.545 0.550 0.545 0.565 7,118,605 0.5561 -4.35%
1994-12-07 0 1.150 1.150 1.160 1.150 1.190 1,816,000 2,122,720 1.1689 0.570 0.570 0.575 0.570 0.590 3,662,149 0.5796 -1.71%
1994-12-06 0 1.170 1.160 1.170 1.120 1.180 1,760,140 2,016,040 1.1454 0.580 0.575 0.580 0.555 0.585 3,549,502 0.5680 0.86%
1994-12-05 0 1.160 1.150 1.160 1.140 1.170 4,552,000 5,282,360 1.1604 0.575 0.570 0.575 0.565 0.580 9,179,572 0.5754 2.65%
1994-12-02 0 1.130 1.120 1.130 1.090 1.150 5,672,000 6,357,560 1.1209 0.560 0.555 0.560 0.541 0.570 11,438,166 0.5558 -3.42%
1994-12-01 0 1.170 1.170 1.190 1.170 1.200 2,652,820 3,162,915 1.1923 0.580 0.580 0.590 0.580 0.595 5,349,682 0.5912 -0.85%
1994-11-30 0 1.180 1.170 1.190 1.170 1.220 3,868,000 4,568,980 1.1812 0.585 0.580 0.590 0.580 0.605 7,800,216 0.5858 -3.28%
1994-11-29 0 1.220 1.220 1.230 1.220 1.270 1,292,000 1,595,220 1.2347 0.605 0.605 0.610 0.605 0.630 2,605,450 0.6123 -1.61%
1994-11-28 0 1.240 1.240 1.250 1.230 1.270 1,374,000 1,719,240 1.2513 0.615 0.615 0.620 0.610 0.630 2,770,811 0.6205 -1.59%
1994-11-25 0 1.260 1.260 1.270 1.250 1.280 2,138,000 2,696,060 1.2610 0.625 0.625 0.630 0.620 0.635 4,311,495 0.6253 -0.79%
1994-11-24 0 1.270 1.260 1.280 1.260 1.300 4,914,000 6,286,180 1.2792 0.630 0.625 0.635 0.625 0.645 9,909,582 0.6344 0.00%
1994-11-23 0 1.270 1.270 1.280 1.230 1.280 6,146,000 7,700,520 1.2529 0.630 0.630 0.635 0.610 0.635 12,394,035 0.6213 -5.22%
1994-11-22 0 1.340 1.330 1.350 1.340 1.380 4,660,000 6,307,360 1.3535 0.664 0.660 0.669 0.664 0.684 9,397,365 0.6712 -4.29%
1994-11-21 0 1.400 1.390 1.410 1.380 1.400 3,358,000 4,675,700 1.3924 0.694 0.689 0.699 0.684 0.694 6,771,749 0.6905 -1.41%
1994-11-18 0 1.420 1.410 1.420 1.410 1.420 1,723,200 2,434,300 1.4127 0.704 0.699 0.704 0.699 0.704 3,475,008 0.7005 -0.70%
1994-11-17 0 1.430 1.410 1.430 1.410 1.450 1,236,200 1,763,532 1.4266 0.709 0.699 0.709 0.699 0.719 2,492,923 0.7074 -1.38%
1994-11-16 0 1.450 1.440 1.450 1.420 1.450 2,002,000 2,873,680 1.4354 0.719 0.714 0.719 0.704 0.719 4,037,237 0.7118 1.40%
1994-11-15 0 1.430 1.430 1.440 1.430 1.440 2,239,440 3,219,473 1.4376 0.709 0.709 0.714 0.709 0.714 4,516,059 0.7129 0.70%
1994-11-14 0 1.420 1.410 1.430 1.420 1.430 1,470,000 2,088,180 1.4205 0.704 0.699 0.709 0.704 0.709 2,964,405 0.7044 0.00%
1994-11-11 0 1.420 1.420 1.430 1.420 1.450 3,419,264 4,881,772 1.4277 0.704 0.704 0.709 0.704 0.719 6,895,294 0.7080 -2.74%
1994-11-10 0 1.460 1.450 1.460 1.450 1.480 2,623,760 3,834,942 1.4616 0.724 0.719 0.724 0.719 0.734 5,291,079 0.7248 -2.01%
1994-11-09 0 1.490 1.480 1.490 1.460 1.510 17,761,274 26,511,991 1.4927 0.739 0.734 0.739 0.724 0.749 35,817,419 0.7402 1.36%
1994-11-08 0 1.470 1.470 1.480 1.400 1.480 11,926,000 17,289,500 1.4497 0.729 0.729 0.734 0.694 0.734 24,049,994 0.7189 5.00%
1994-11-07 0 1.400 1.400 1.410 1.400 1.410 1,998,000 2,799,900 1.4014 0.694 0.694 0.699 0.694 0.699 4,029,171 0.6949 -0.71%
1994-11-04 0 1.410 1.410 1.420 1.410 1.430 3,530,000 4,995,440 1.4151 0.699 0.699 0.704 0.699 0.709 7,118,605 0.7017 0.00%
1994-11-03 0 1.410 1.400 1.410 1.400 1.450 5,401,200 7,649,548 1.4163 0.699 0.694 0.699 0.694 0.719 10,892,070 0.7023 -1.40%
1994-11-02 0 1.430 1.440 1.450 1.430 1.440 2,580,000 3,703,900 1.4356 0.709 0.714 0.719 0.709 0.714 5,202,833 0.7119 -2.05%
1994-11-01 0 1.460 1.450 1.460 1.450 1.480 1,878,000 2,759,940 1.4696 0.724 0.719 0.724 0.719 0.734 3,787,178 0.7288 0.00%
1994-10-31 0 1.460 1.460 1.470 1.450 1.480 2,302,109 3,386,734 1.4711 0.724 0.724 0.729 0.719 0.734 4,642,437 0.7295 0.00%
1994-10-28 0 1.460 1.450 1.460 1.460 1.470 5,727,040 8,388,276 1.4647 0.724 0.719 0.724 0.724 0.729 11,549,160 0.7263 1.39%
1994-10-27 0 1.440 1.430 1.440 1.400 1.440 33,394,000 46,890,120 1.4041 0.714 0.709 0.714 0.694 0.714 67,342,403 0.6963 2.86%
1994-10-26 0 1.400 1.390 1.400 1.390 1.400 1,480,411 2,063,163 1.3936 0.694 0.689 0.694 0.689 0.694 2,985,400 0.6911 0.72%
1994-10-25 0 1.390 1.380 1.400 1.390 1.410 1,208,000 1,675,200 1.3868 0.689 0.684 0.694 0.689 0.699 2,436,055 0.6877 -0.71%
1994-10-24 0 1.400 1.390 1.400 1.380 1.400 1,910,000 2,662,060 1.3937 0.694 0.689 0.694 0.684 0.694 3,851,710 0.6911 -0.71%
1994-10-21 0 1.410 1.400 1.410 1.410 1.430 976,000 1,380,500 1.4144 0.699 0.694 0.699 0.699 0.709 1,968,203 0.7014 -1.40%
1994-10-20 0 1.430 1.430 1.440 1.400 1.430 2,728,442 3,871,201 1.4188 0.709 0.709 0.714 0.694 0.709 5,502,181 0.7036 0.70%
1994-10-19 0 1.450 1.440 1.450 1.440 1.460 3,020,000 4,365,480 1.4455 0.704 0.699 0.704 0.699 0.709 6,218,803 0.7020 0.00%
1994-10-18 0 1.450 1.450 1.460 1.440 1.460 3,072,000 4,476,460 1.4572 0.704 0.704 0.709 0.699 0.709 6,325,881 0.7076 -0.68%
1994-10-17 0 1.460 1.450 1.460 1.450 1.470 3,206,193 4,695,830 1.4646 0.709 0.704 0.709 0.704 0.714 6,602,212 0.7113 0.00%
1994-10-14 0 1.460 1.460 1.470 1.440 1.470 4,078,236 5,918,586 1.4513 0.709 0.709 0.714 0.699 0.714 8,397,929 0.7048 1.39%
1994-10-12 0 1.440 1.430 1.450 1.420 1.480 8,570,673 12,354,604 1.4415 0.699 0.694 0.704 0.690 0.719 17,648,783 0.7000 0.00%
1994-10-11 0 1.440 1.430 1.440 1.430 1.470 3,398,984 4,908,318 1.4441 0.699 0.694 0.699 0.694 0.714 6,999,209 0.7013 0.00%
1994-10-10 0 1.440 1.430 1.450 1.430 1.450 1,565,204 2,256,745 1.4418 0.699 0.694 0.704 0.694 0.704 3,223,078 0.7002 -0.69%
1994-10-07 0 1.450 1.450 1.460 1.430 1.470 3,390,484 4,925,903 1.4529 0.704 0.704 0.709 0.694 0.714 6,981,706 0.7055 -1.36%
1994-10-06 0 1.470 1.460 1.470 1.450 1.470 2,954,000 4,313,500 1.4602 0.714 0.709 0.714 0.704 0.714 6,082,895 0.7091 1.38%
1994-10-05 0 1.450 1.450 1.460 1.450 1.470 3,784,000 5,519,400 1.4586 0.704 0.704 0.709 0.704 0.714 7,792,036 0.7083 -2.03%
1994-10-04 0 1.480 1.470 1.480 1.470 1.510 5,820,968 8,685,404 1.4921 0.719 0.714 0.719 0.714 0.733 11,986,573 0.7246 -1.99%
1994-10-03 0 1.510 1.510 1.520 1.500 1.550 4,042,000 6,149,620 1.5214 0.733 0.733 0.738 0.728 0.753 8,323,311 0.7388 -2.27%
1994-09-30 0 1.545 1.540 1.545 1.540 1.575 4,674,000 7,273,300 1.5561 0.750 0.748 0.750 0.748 0.765 9,624,730 0.7557 -1.90%
1994-09-29 0 1.575 1.575 1.580 1.570 1.615 8,038,000 12,793,010 1.5916 0.765 0.765 0.767 0.762 0.784 16,551,899 0.7729 0.32%
1994-09-28 0 1.570 1.565 1.570 1.560 1.575 4,766,000 7,469,530 1.5673 0.762 0.760 0.762 0.758 0.765 9,814,177 0.7611 0.96%
1994-09-27 0 1.555 1.550 1.555 1.545 1.560 1,670,000 2,592,050 1.5521 0.755 0.753 0.755 0.750 0.758 3,438,874 0.7537 0.32%
1994-09-26 0 1.550 1.550 1.565 1.545 1.580 3,567,341 5,547,670 1.5551 0.753 0.753 0.760 0.750 0.767 7,345,891 0.7552 -0.96%
1994-09-23 0 1.565 1.565 1.570 1.545 1.570 3,692,000 5,759,380 1.5600 0.760 0.760 0.762 0.750 0.762 7,602,589 0.7576 0.97%
1994-09-22 0 1.550 1.550 1.560 1.535 1.560 6,568,000 10,163,070 1.5474 0.753 0.753 0.758 0.745 0.758 13,524,866 0.7514 -1.90%
1994-09-20 0 1.580 1.575 1.580 1.565 1.580 2,854,000 4,486,190 1.5719 0.767 0.765 0.767 0.760 0.767 5,876,974 0.7634 0.64%
1994-09-19 0 1.570 1.570 1.575 1.570 1.595 2,220,000 3,498,100 1.5757 0.762 0.762 0.765 0.762 0.775 4,571,438 0.7652 -0.95%
1994-09-16 0 1.585 1.585 1.590 1.580 1.610 5,622,000 8,924,390 1.5874 0.770 0.770 0.772 0.767 0.782 11,576,857 0.7709 0.00%
1994-09-15 0 1.585 1.585 1.590 1.550 1.595 7,482,000 11,794,050 1.5763 0.770 0.770 0.772 0.753 0.775 15,406,980 0.7655 0.96%
1994-09-14 0 1.570 1.570 1.575 1.570 1.670 14,210,400 23,056,088 1.6225 0.762 0.762 0.765 0.762 0.811 29,262,143 0.7879 -3.68%
1994-09-13 0 1.630 1.635 1.640 1.600 1.650 12,898,176 20,921,205 1.6220 0.792 0.794 0.796 0.777 0.801 26,560,003 0.7877 1.24%
1994-09-12 0 1.610 1.605 1.610 1.605 1.660 19,303,391 31,313,772 1.6222 0.782 0.779 0.782 0.779 0.806 39,749,661 0.7878 -2.42%
1994-09-09 0 1.650 1.645 1.650 1.570 1.680 36,004,270 58,812,221 1.6335 0.801 0.799 0.801 0.762 0.816 74,140,214 0.7933 5.77%
1994-09-08 0 1.560 1.555 1.560 1.550 1.580 4,966,000 7,769,300 1.5645 0.758 0.755 0.758 0.753 0.767 10,226,018 0.7598 -0.64%
1994-09-07 0 1.570 1.570 1.575 1.540 1.575 8,422,000 13,113,340 1.5570 0.762 0.762 0.765 0.748 0.765 17,342,634 0.7561 1.62%
1994-09-06 0 1.545 1.540 1.545 1.520 1.600 4,118,000 6,329,650 1.5371 0.750 0.748 0.750 0.738 0.777 8,479,811 0.7464 0.65%
1994-09-05 0 1.535 1.530 1.535 1.535 1.590 7,900,000 12,330,970 1.5609 0.745 0.743 0.745 0.745 0.772 16,267,729 0.7580 0.33%
1994-09-02 0 1.530 1.525 1.530 1.515 1.540 3,620,000 5,527,530 1.5269 0.743 0.741 0.743 0.736 0.748 7,454,326 0.7415 -0.33%
1994-09-01 0 1.535 1.525 1.535 1.515 1.560 3,990,000 6,135,880 1.5378 0.745 0.741 0.745 0.736 0.758 8,216,233 0.7468 0.00%
1994-08-31 0 1.535 1.530 1.535 1.500 1.540 4,354,840 6,629,666 1.5224 0.745 0.743 0.745 0.728 0.748 8,967,513 0.7393 2.33%
1994-08-30 0 1.500 1.495 1.500 1.480 1.500 3,138,519 4,697,102 1.4966 0.728 0.726 0.728 0.719 0.728 6,462,858 0.7268 2.39%
1994-08-26 0 1.465 1.460 1.465 1.450 1.475 1,500,000 2,190,190 1.4601 0.711 0.709 0.711 0.704 0.716 3,088,809 0.7091 0.34%
1994-08-25 0 1.460 1.455 1.460 1.450 1.480 3,000,963 4,392,989 1.4639 0.709 0.707 0.709 0.704 0.719 6,179,601 0.7109 2.82%
1994-08-24 0 1.420 1.420 1.430 1.380 1.430 2,383,611 3,356,347 1.4081 0.690 0.690 0.694 0.670 0.694 4,908,346 0.6838 -0.35%
1994-08-23 0 1.425 1.430 1.435 1.420 1.490 1,896,520 2,756,378 1.4534 0.692 0.694 0.697 0.690 0.724 3,905,326 0.7058 -4.36%
1994-08-22 0 1.490 1.485 1.495 1.475 1.495 1,326,000 1,968,300 1.4844 0.724 0.721 0.726 0.716 0.726 2,730,507 0.7209 -0.33%
1994-08-19 0 1.495 1.495 1.500 1.485 1.500 1,988,000 2,968,160 1.4930 0.726 0.726 0.728 0.721 0.728 4,093,702 0.7251 -1.32%
1994-08-18 0 1.515 1.515 1.520 1.505 1.520 1,490,000 2,256,570 1.5145 0.736 0.736 0.738 0.731 0.738 3,068,217 0.7355 -0.66%
1994-08-17 0 1.525 1.525 1.535 1.515 1.530 2,610,216 3,980,025 1.5248 0.741 0.741 0.745 0.736 0.743 5,374,973 0.7405 1.33%
1994-08-16 0 1.505 1.505 1.510 1.490 1.520 1,702,000 2,560,910 1.5046 0.731 0.731 0.733 0.724 0.738 3,504,769 0.7307 -1.63%
1994-08-15 0 1.530 1.525 1.530 1.525 1.540 1,622,724 2,481,687 1.5293 0.743 0.741 0.743 0.741 0.748 3,341,523 0.7427 -0.65%
1994-08-12 0 1.540 1.535 1.540 1.525 1.545 2,632,000 4,038,310 1.5343 0.748 0.745 0.748 0.741 0.750 5,419,831 0.7451 -0.65%
1994-08-11 0 1.550 1.550 1.555 1.550 1.570 1,570,476 2,452,022 1.5613 0.753 0.753 0.755 0.753 0.762 3,233,934 0.7582 -1.27%
1994-08-10 0 1.570 1.570 1.575 1.545 1.575 2,059,600 3,226,490 1.5666 0.762 0.762 0.765 0.750 0.765 4,241,141 0.7608 1.29%
1994-08-09 0 1.550 1.545 1.555 1.540 1.620 2,956,000 4,622,360 1.5637 0.753 0.750 0.755 0.748 0.787 6,087,013 0.7594 -1.90%
1994-08-08 0 1.580 1.580 1.585 1.570 1.615 3,152,242 5,032,190 1.5964 0.767 0.767 0.770 0.762 0.784 6,491,116 0.7752 0.00%
1994-08-05 0 1.580 1.580 1.585 1.580 1.600 4,513,800 7,161,296 1.5865 0.767 0.767 0.770 0.767 0.777 9,294,845 0.7705 0.00%
1994-08-04 0 1.580 1.575 1.585 1.560 1.610 5,216,966 8,306,306 1.5922 0.767 0.765 0.770 0.758 0.782 10,742,808 0.7732 0.32%
1994-08-03 0 1.575 1.570 1.575 1.570 1.625 5,258,000 8,405,340 1.5986 0.765 0.762 0.765 0.762 0.789 10,827,306 0.7763 -1.87%
1994-08-02 0 1.605 1.605 1.610 1.575 1.630 11,882,200 19,073,068 1.6052 0.779 0.779 0.782 0.765 0.792 24,467,899 0.7795 1.90%
1994-08-01 0 1.575 1.575 1.580 1.540 1.590 9,220,270 14,431,485 1.5652 0.765 0.765 0.767 0.748 0.772 18,986,437 0.7601 3.28%
1994-07-29 0 1.525 1.515 1.525 1.515 1.540 2,654,000 4,044,630 1.5240 0.741 0.736 0.741 0.736 0.748 5,465,133 0.7401 0.00%
1994-07-28 0 1.525 1.520 1.525 1.520 1.555 6,072,952 9,334,493 1.5371 0.741 0.738 0.741 0.738 0.755 12,505,460 0.7464 -0.65%
1994-07-27 0 1.535 1.535 1.540 1.510 1.540 4,809,136 7,319,799 1.5221 0.745 0.745 0.748 0.733 0.748 9,903,002 0.7391 2.33%
1994-07-26 0 1.500 1.500 1.505 1.480 1.530 2,216,568 3,323,428 1.4994 0.728 0.728 0.731 0.719 0.743 4,564,370 0.7281 0.33%
1994-07-25 0 1.495 1.495 1.500 1.495 1.515 1,642,000 2,467,560 1.5028 0.726 0.726 0.728 0.726 0.736 3,381,216 0.7298 -0.66%
1994-07-22 0 1.505 1.500 1.515 1.490 1.515 3,257,820 4,892,893 1.5019 0.731 0.728 0.736 0.724 0.736 6,708,523 0.7294 -0.66%
1994-07-21 0 1.515 1.515 1.520 1.500 1.530 4,853,306 7,333,221 1.5110 0.736 0.736 0.738 0.728 0.743 9,993,958 0.7338 -0.98%
1994-07-20 0 1.530 1.525 1.530 1.505 1.570 14,386,000 22,334,300 1.5525 0.743 0.741 0.743 0.731 0.762 29,623,740 0.7539 1.66%
1994-07-19 0 1.505 1.500 1.505 1.465 1.550 10,641,284 16,214,810 1.5238 0.731 0.728 0.731 0.711 0.753 21,912,597 0.7400 1.35%
1994-07-18 0 1.485 1.480 1.485 1.485 1.540 3,998,000 5,993,580 1.4991 0.721 0.719 0.721 0.721 0.748 8,232,706 0.7280 -2.30%
1994-07-15 0 1.520 1.500 1.530 1.460 1.520 5,666,000 8,402,670 1.4830 0.738 0.728 0.743 0.709 0.738 11,667,462 0.7202 5.19%
1994-07-14 0 1.445 1.445 1.450 1.440 1.510 5,260,443 7,767,430 1.4766 0.702 0.702 0.704 0.699 0.733 10,832,337 0.7171 -1.70%
1994-07-13 0 1.470 1.460 1.470 1.410 1.470 4,118,000 5,897,940 1.4322 0.714 0.709 0.714 0.685 0.714 8,479,811 0.6955 5.00%
1994-07-12 0 1.400 1.395 1.400 1.370 1.400 2,364,000 3,275,970 1.3858 0.680 0.677 0.680 0.665 0.680 4,867,963 0.6730 2.19%
1994-07-11 0 1.370 1.360 1.370 1.370 1.390 1,778,000 2,444,180 1.3747 0.665 0.660 0.665 0.665 0.675 3,661,269 0.6676 -1.44%
1994-07-08 0 1.390 1.390 1.395 1.380 1.410 1,520,000 2,117,920 1.3934 0.675 0.675 0.677 0.670 0.685 3,129,993 0.6767 -0.71%
1994-07-07 0 1.400 1.390 1.400 1.360 1.410 3,008,400 4,168,359 1.3856 0.680 0.675 0.680 0.660 0.685 6,194,916 0.6729 -0.71%
1994-07-06 0 1.410 1.400 1.410 1.390 1.460 2,880,000 4,116,430 1.4293 0.685 0.680 0.685 0.675 0.709 5,930,514 0.6941 -4.08%
1994-07-05 0 1.470 1.460 1.470 1.460 1.490 1,170,000 1,724,160 1.4736 0.714 0.709 0.714 0.709 0.724 2,409,271 0.7156 -1.01%
1994-07-04 0 1.485 1.480 1.490 1.480 1.510 1,530,000 2,282,930 1.4921 0.721 0.719 0.724 0.719 0.733 3,150,585 0.7246 0.00%
1994-07-01 0 1.485 1.480 1.485 1.470 1.510 1,412,000 2,098,200 1.4860 0.721 0.719 0.721 0.714 0.733 2,907,599 0.7216 -1.66%
1994-06-30 0 1.510 1.500 1.510 1.500 1.530 3,478,000 5,262,220 1.5130 0.733 0.728 0.733 0.728 0.743 7,161,919 0.7348 0.00%
1994-06-29 0 1.510 1.500 1.530 1.480 1.510 4,168,000 6,186,340 1.4842 0.733 0.728 0.743 0.719 0.733 8,582,771 0.7208 0.67%
1994-06-28 0 1.500 1.500 1.510 1.500 1.550 3,409,936 5,161,866 1.5138 0.728 0.728 0.733 0.728 0.753 7,021,761 0.7351 -1.32%
1994-06-27 0 1.520 1.510 1.530 1.510 1.550 4,344,000 6,625,320 1.5252 0.738 0.733 0.743 0.733 0.753 8,945,192 0.7407 -3.18%
1994-06-24 0 1.570 1.570 1.580 1.550 1.620 13,138,000 20,783,020 1.5819 0.762 0.762 0.767 0.753 0.787 27,053,850 0.7682 1.29%
1994-06-23 0 1.550 1.540 1.550 1.530 1.560 6,594,087 10,200,729 1.5470 0.753 0.748 0.753 0.743 0.758 13,578,585 0.7512 1.97%
1994-06-22 0 1.520 1.510 1.520 1.500 1.530 2,539,936 3,844,087 1.5135 0.738 0.733 0.738 0.728 0.743 5,230,252 0.7350 0.00%
1994-06-21 0 1.520 1.510 1.530 1.510 1.540 3,112,000 4,742,920 1.5241 0.738 0.733 0.743 0.733 0.748 6,408,250 0.7401 -2.56%
1994-06-20 0 1.560 1.550 1.560 1.550 1.570 4,080,000 6,341,600 1.5543 0.758 0.753 0.758 0.753 0.762 8,401,561 0.7548 0.00%
1994-06-17 0 1.560 1.560 1.580 1.530 1.580 4,928,000 7,619,120 1.5461 0.758 0.758 0.767 0.743 0.767 10,147,768 0.7508 1.30%
1994-06-16 0 1.540 1.530 1.540 1.530 1.600 7,968,702 12,473,939 1.5654 0.748 0.743 0.748 0.743 0.777 16,409,200 0.7602 -3.14%
1994-06-15 0 1.590 1.580 1.600 1.580 1.610 3,670,875 5,841,130 1.5912 0.772 0.767 0.777 0.767 0.782 7,559,088 0.7727 0.00%
1994-06-10 0 1.590 1.590 1.610 1.550 1.620 5,745,081 9,073,594 1.5794 0.772 0.772 0.782 0.753 0.787 11,830,306 0.7670 -2.45%
1994-06-09 0 1.630 1.620 1.630 1.620 1.670 4,618,437 7,570,362 1.6392 0.792 0.787 0.792 0.787 0.811 9,510,314 0.7960 -2.40%
1994-06-08 0 1.750 1.750 1.760 1.720 1.760 8,699,072 15,096,850 1.7355 0.811 0.811 0.816 0.797 0.816 18,771,299 0.8043 2.34%
1994-06-07 0 1.710 1.700 1.720 1.700 1.760 9,860,662 17,067,666 1.7309 0.792 0.788 0.797 0.788 0.816 21,277,837 0.8021 0.00%
1994-06-06 0 1.710 1.710 1.720 1.700 1.720 6,326,000 10,810,600 1.7089 0.792 0.792 0.797 0.788 0.797 13,650,564 0.7920 1.79%
1994-06-03 0 1.680 1.670 1.690 1.630 1.700 6,616,000 11,068,780 1.6730 0.779 0.774 0.783 0.755 0.788 14,276,341 0.7753 1.82%
1994-06-02 0 1.650 1.640 1.660 1.640 1.670 7,266,000 12,043,640 1.6575 0.765 0.760 0.769 0.760 0.774 15,678,944 0.7681 -2.37%
1994-06-01 0 1.690 1.680 1.690 1.680 1.720 7,912,000 13,465,480 1.7019 0.783 0.779 0.783 0.779 0.797 17,072,915 0.7887 -1.74%
1994-05-31 0 1.720 1.710 1.720 1.700 1.730 5,314,000 9,109,500 1.7142 0.797 0.792 0.797 0.788 0.802 11,466,819 0.7944 -0.58%
1994-05-30 0 1.730 1.710 1.730 1.690 1.730 5,028,000 8,652,200 1.7208 0.802 0.792 0.802 0.783 0.802 10,849,674 0.7975 0.58%
1994-05-27 0 1.720 1.710 1.720 1.700 1.750 10,506,000 18,068,680 1.7198 0.797 0.792 0.797 0.788 0.811 22,670,380 0.7970 -1.15%
1994-05-26 0 1.740 1.740 1.750 1.740 1.780 5,930,000 10,417,780 1.7568 0.806 0.806 0.811 0.806 0.825 12,796,055 0.8141 -0.57%
1994-05-25 0 1.750 1.740 1.760 1.740 1.790 4,866,000 8,601,360 1.7676 0.811 0.806 0.816 0.806 0.830 10,500,102 0.8192 0.00%
1994-05-24 0 1.750 1.750 1.760 1.730 1.760 3,536,968 6,169,086 1.7442 0.811 0.811 0.816 0.802 0.816 7,632,249 0.8083 0.00%
1994-05-23 0 1.750 1.740 1.760 1.750 1.800 9,128,000 16,150,960 1.7694 0.811 0.806 0.816 0.811 0.834 19,696,862 0.8200 -1.13%
1994-05-20 0 1.770 1.760 1.780 1.760 1.790 13,100,000 23,238,520 1.7739 0.820 0.816 0.825 0.816 0.830 28,267,845 0.8221 1.14%
1994-05-19 0 1.750 1.740 1.750 1.730 1.790 10,936,000 19,267,060 1.7618 0.811 0.806 0.811 0.802 0.830 23,598,256 0.8165 0.00%
1994-05-18 0 1.750 1.750 1.790 1.710 1.790 14,801,946 25,739,591 1.7389 0.811 0.811 0.830 0.792 0.830 31,940,390 0.8059 4.17%
1994-05-17 0 1.680 1.670 1.680 1.660 1.750 12,286,000 20,944,380 1.7047 0.779 0.774 0.779 0.769 0.811 26,511,354 0.7900 -2.89%
1994-05-16 0 1.730 1.720 1.730 1.690 1.770 20,122,000 34,974,600 1.7381 0.802 0.797 0.802 0.783 0.820 43,420,273 0.8055 0.58%
1994-05-13 0 1.720 1.710 1.720 1.630 1.730 28,360,432 47,781,488 1.6848 0.797 0.792 0.797 0.755 0.802 61,197,580 0.7808 8.18%
1994-05-12 0 1.590 1.580 1.600 1.550 1.610 8,798,000 13,913,240 1.5814 0.737 0.732 0.741 0.718 0.746 18,984,771 0.7329 1.27%
1994-05-11 0 1.570 1.560 1.580 1.540 1.580 9,592,161 14,918,604 1.5553 0.728 0.723 0.732 0.714 0.732 20,698,452 0.7208 3.29%
1994-05-10 0 1.520 1.520 1.530 1.470 1.530 4,116,000 6,159,580 1.4965 0.704 0.704 0.709 0.681 0.709 8,881,714 0.6935 1.33%
1994-05-09 0 1.500 1.490 1.500 1.480 1.550 6,964,000 10,424,320 1.4969 0.695 0.691 0.695 0.686 0.718 15,027,273 0.6937 -3.23%
1994-05-06 0 1.550 1.540 1.550 1.520 1.550 8,678,000 13,351,760 1.5386 0.718 0.714 0.718 0.704 0.718 18,725,829 0.7130 3.33%
1994-05-05 0 1.500 1.490 1.500 1.470 1.520 14,216,000 21,254,740 1.4951 0.695 0.691 0.695 0.681 0.704 30,676,006 0.6929 0.00%
1994-05-04 0 1.500 1.490 1.510 1.480 1.570 15,304,000 23,502,880 1.5357 0.695 0.691 0.700 0.686 0.728 33,023,748 0.7117 -5.06%
1994-05-03 0 1.580 1.570 1.590 1.550 1.640 13,172,540 20,927,155 1.5887 0.732 0.728 0.737 0.718 0.760 28,424,375 0.7362 -4.24%
1994-05-02 0 1.650 1.640 1.650 1.640 1.690 5,190,000 8,640,900 1.6649 0.765 0.760 0.765 0.760 0.783 11,199,245 0.7716 -1.79%
1994-04-29 0 1.680 1.670 1.680 1.670 1.720 7,124,000 12,041,240 1.6902 0.779 0.774 0.779 0.774 0.797 15,372,529 0.7833 -1.75%
1994-04-28 0 1.710 1.710 1.720 1.700 1.730 11,776,487 20,208,204 1.7160 0.792 0.792 0.797 0.788 0.802 25,411,901 0.7952 1.79%
1994-04-27 0 1.680 1.680 1.690 1.680 1.730 8,138,000 13,834,480 1.7000 0.779 0.779 0.783 0.779 0.802 17,560,589 0.7878 -1.75%
1994-04-26 0 1.710 1.700 1.720 1.670 1.730 11,948,594 20,366,640 1.7045 0.792 0.788 0.797 0.774 0.802 25,783,283 0.7899 0.00%
1994-04-25 0 1.710 1.700 1.720 1.700 1.760 5,666,000 9,745,060 1.7199 0.792 0.788 0.797 0.788 0.816 12,226,382 0.7971 -1.72%
1994-04-22 0 1.740 1.730 1.740 1.710 1.750 15,727,200 27,283,164 1.7348 0.806 0.802 0.806 0.792 0.811 33,936,950 0.8039 3.57%
1994-04-21 0 1.680 1.670 1.680 1.660 1.740 18,262,041 30,680,906 1.6800 0.779 0.774 0.779 0.769 0.806 39,406,759 0.7786 -4.55%
1994-04-20 0 1.760 1.760 1.770 1.760 1.830 8,948,000 16,065,580 1.7954 0.816 0.816 0.820 0.816 0.848 19,308,449 0.8320 -3.30%
1994-04-19 0 1.820 1.810 1.820 1.810 1.850 14,546,840 26,570,827 1.8266 0.843 0.839 0.843 0.839 0.857 31,389,910 0.8465 -2.67%
1994-04-18 0 1.870 1.860 1.870 1.840 1.900 10,302,000 19,280,220 1.8715 0.867 0.862 0.867 0.853 0.881 22,230,178 0.8673 0.00%
1994-04-15 0 1.870 1.870 1.880 1.840 1.940 27,341,510 51,973,247 1.9009 0.867 0.867 0.871 0.853 0.899 58,998,898 0.8809 1.08%
1994-04-14 0 1.850 1.840 1.850 1.830 1.860 7,942,000 14,656,040 1.8454 0.857 0.853 0.857 0.848 0.862 17,137,651 0.8552 0.54%
1994-04-13 0 1.840 1.840 1.850 1.840 1.880 8,395,744 15,640,782 1.8629 0.853 0.853 0.857 0.853 0.871 18,116,763 0.8633 -1.08%
1994-04-12 0 1.860 1.850 1.870 1.830 1.880 11,014,117 20,406,328 1.8527 0.862 0.857 0.867 0.848 0.871 23,766,821 0.8586 1.09%
1994-04-11 0 1.840 1.830 1.840 1.810 1.840 2,864,270 5,242,113 1.8302 0.853 0.848 0.853 0.839 0.853 6,180,667 0.8481 1.66%
1994-04-08 0 1.810 1.810 1.820 1.810 1.850 3,504,000 6,410,520 1.8295 0.839 0.839 0.843 0.839 0.857 7,561,109 0.8478 -1.09%
1994-04-07 0 1.830 1.820 1.840 1.810 1.870 8,367,936 15,384,265 1.8385 0.848 0.843 0.853 0.839 0.867 18,056,757 0.8520 2.81%
1994-04-06 0 1.780 1.770 1.780 1.770 1.810 4,092,000 7,309,780 1.7864 0.825 0.820 0.825 0.820 0.839 8,829,925 0.8278 2.30%
1994-03-31 0 1.740 1.740 1.780 1.740 1.800 4,898,486 8,683,706 1.7727 0.806 0.806 0.825 0.806 0.834 10,570,202 0.8215 -4.40%
1994-03-30 0 1.820 1.810 1.830 1.810 1.860 2,991,349 5,499,981 1.8386 0.843 0.839 0.848 0.839 0.862 6,454,885 0.8521 -2.67%
1994-03-29 0 1.870 1.860 1.870 1.840 1.870 3,935,891 7,290,286 1.8523 0.867 0.862 0.867 0.853 0.867 8,493,065 0.8584 1.63%
1994-03-28 0 1.840 1.820 1.850 1.820 1.890 3,424,000 6,386,720 1.8653 0.853 0.843 0.857 0.843 0.876 7,388,481 0.8644 -1.08%
1994-03-25 0 1.860 1.850 1.860 1.790 1.880 11,116,555 20,479,230 1.8422 0.862 0.857 0.862 0.830 0.871 23,987,867 0.8537 2.76%
1994-03-24 0 1.810 1.800 1.810 1.780 1.870 10,267,000 18,671,620 1.8186 0.839 0.834 0.839 0.825 0.867 22,154,654 0.8428 1.12%
1994-03-23 0 1.790 1.790 1.820 1.680 1.820 12,982,540 23,109,023 1.7800 0.830 0.830 0.843 0.779 0.843 28,014,384 0.8249 3.47%
1994-03-22 0 1.730 1.720 1.740 1.580 1.750 12,628,000 21,300,100 1.6867 0.802 0.797 0.806 0.732 0.811 27,249,339 0.7817 6.13%
1994-03-21 0 1.630 1.630 1.640 1.630 1.810 13,948,054 23,652,809 1.6958 0.755 0.755 0.760 0.755 0.839 30,097,819 0.7859 -10.44%
1994-03-18 0 1.820 1.810 1.830 1.790 1.920 8,679,327 15,946,362 1.8373 0.843 0.839 0.848 0.830 0.890 18,728,692 0.8514 -5.70%
1994-03-17 0 1.930 1.920 1.930 1.900 1.980 5,606,000 10,815,460 1.9293 0.894 0.890 0.894 0.881 0.918 12,096,911 0.8941 -1.53%
1994-03-16 0 1.960 1.960 1.970 1.950 2.025 4,242,000 8,392,650 1.9785 0.908 0.908 0.913 0.904 0.938 9,153,603 0.9169 -1.01%
1994-03-15 0 1.980 1.970 1.990 1.970 2.050 6,108,200 12,248,936 2.0053 0.918 0.913 0.922 0.913 0.950 13,180,584 0.9293 -1.00%
1994-03-14 0 2.000 2.000 2.025 1.930 2.025 6,756,968 13,310,828 1.9699 0.927 0.927 0.938 0.894 0.938 14,580,529 0.9129 0.50%
1994-03-11 0 1.990 1.990 2.000 1.980 2.025 6,699,891 13,398,419 1.9998 0.922 0.922 0.927 0.918 0.938 14,457,365 0.9268 -2.93%
1994-03-10 0 2.050 2.025 2.050 2.000 2.100 8,518,926 17,458,917 2.0494 0.950 0.938 0.950 0.927 0.973 18,382,571 0.9498 2.50%
1994-03-09 0 2.000 2.000 2.025 2.000 2.025 4,819,000 9,693,240 2.0115 0.927 0.927 0.938 0.927 0.938 10,398,683 0.9322 0.00%
1994-03-08 0 2.000 2.000 2.025 1.980 2.075 14,065,540 28,351,218 2.0157 0.927 0.927 0.938 0.918 0.962 30,351,336 0.9341 3.09%
1994-03-07 0 1.940 1.930 1.950 1.930 1.980 7,994,965 15,641,214 1.9564 0.899 0.894 0.904 0.894 0.918 17,251,941 0.9066 1.04%
1994-03-04 0 1.920 1.910 1.920 1.900 1.940 11,942,000 22,947,760 1.9216 0.890 0.885 0.890 0.881 0.899 25,769,054 0.8905 2.13%
1994-03-03 0 1.880 1.870 1.890 1.840 1.980 10,976,270 20,852,229 1.8998 0.871 0.867 0.876 0.853 0.918 23,685,153 0.8804 -3.59%
1994-03-02 0 1.950 1.940 1.960 1.940 1.990 9,052,271 17,835,109 1.9702 0.904 0.899 0.908 0.899 0.922 19,533,450 0.9131 -1.52%
1994-03-01 0 1.980 1.970 1.990 1.970 2.075 11,006,000 22,156,140 2.0131 0.918 0.913 0.922 0.913 0.962 23,749,305 0.9329 -2.22%
1994-02-28 0 2.025 2.000 2.025 1.970 2.050 16,496,162 33,431,524 2.0266 0.938 0.927 0.938 0.913 0.950 35,596,256 0.9392 2.79%
1994-02-25 0 1.970 1.970 1.980 1.920 2.000 22,550,270 44,147,128 1.9577 0.913 0.913 0.918 0.890 0.927 48,660,117 0.9073 -5.06%
1994-02-24 0 2.075 2.050 2.100 2.050 2.150 10,746,000 22,697,700 2.1122 0.962 0.950 0.973 0.950 0.996 23,188,264 0.9788 -4.60%
1994-02-23 0 2.175 2.150 2.175 2.150 2.225 4,276,000 9,266,600 2.1671 1.008 0.996 1.008 0.996 1.031 9,226,970 1.0043 0.00%
1994-02-22 0 2.175 2.150 2.200 2.075 2.175 6,516,241 13,994,882 2.1477 1.008 0.996 1.020 0.962 1.008 14,061,076 0.9953 0.00%
1994-02-21 0 2.175 2.125 2.175 2.125 2.225 9,291,392 20,291,391 2.1839 1.008 0.985 1.008 0.985 1.031 20,049,437 1.0121 -4.40%
1994-02-18 0 2.275 2.250 2.275 2.225 2.275 7,077,601 15,906,988 2.2475 1.054 1.043 1.054 1.031 1.054 15,272,407 1.0416 2.25%
1994-02-17 0 2.225 2.225 2.250 2.200 2.300 9,309,326 20,805,130 2.2349 1.031 1.031 1.043 1.020 1.066 20,088,136 1.0357 0.00%
1994-02-16 0 2.225 2.200 2.225 2.200 2.350 7,270,702 16,583,892 2.2809 1.031 1.020 1.031 1.020 1.089 15,689,090 1.0570 -3.26%
1994-02-15 0 2.300 2.300 2.325 2.250 2.325 7,015,975 16,101,796 2.2950 1.066 1.066 1.077 1.043 1.077 15,139,427 1.0636 1.10%
1994-02-14 0 2.275 2.250 2.300 2.250 2.325 7,013,949 16,066,986 2.2907 1.054 1.043 1.066 1.043 1.077 15,135,055 1.0616 -3.19%
1994-02-09 0 2.350 2.325 2.350 2.325 2.375 9,321,782 22,010,568 2.3612 1.089 1.077 1.089 1.077 1.101 20,115,014 1.0942 1.08%
1994-02-08 0 2.325 2.325 2.350 2.250 2.400 17,284,978 40,048,803 2.3170 1.077 1.077 1.089 1.043 1.112 37,298,403 1.0737 -2.11%
1994-02-07 0 2.375 2.350 2.400 2.350 2.475 20,041,929 48,390,193 2.4144 1.101 1.089 1.112 1.089 1.147 43,247,492 1.1189 -5.00%
1994-02-04 0 2.500 2.475 2.525 2.500 2.575 26,977,595 68,177,148 2.5272 1.159 1.147 1.170 1.159 1.193 58,213,624 1.1712 0.00%
1994-02-03 0 2.500 2.500 2.525 2.425 2.575 28,328,130 71,324,784 2.5178 1.159 1.159 1.170 1.124 1.193 61,127,877 1.1668 2.04%
1994-02-02 0 2.450 2.425 2.475 2.425 2.575 18,396,283 46,107,846 2.5064 1.135 1.124 1.147 1.124 1.193 39,696,433 1.1615 -3.92%
1994-02-01 0 2.550 2.525 2.575 2.400 2.575 41,227,681 102,543,245 2.4872 1.182 1.170 1.193 1.112 1.193 88,963,183 1.1526 4.08%
1994-01-31 0 2.450 2.425 2.450 2.400 2.600 26,196,178 65,032,044 2.4825 1.135 1.124 1.135 1.112 1.205 56,527,443 1.1505 -2.00%
1994-01-28 0 2.500 2.500 2.525 2.500 2.650 55,509,562 142,019,423 2.5585 1.159 1.159 1.170 1.159 1.228 119,781,350 1.1857 0.00%
1994-01-27 0 2.500 2.475 2.500 2.475 2.575 44,386,324 111,946,299 2.5221 1.159 1.147 1.159 1.147 1.193 95,779,063 1.1688 3.09%
1994-01-26 0 2.425 2.425 - 2.300 2.525 36,811,544 88,338,647 2.3998 1.124 1.124 - 1.066 1.170 79,433,818 1.1121 4.30%
1994-01-25 0 2.325 2.325 2.350 2.300 2.400 12,264,214 28,918,626 2.3580 1.077 1.077 1.089 1.066 1.112 26,464,343 1.0927 -2.11%
1994-01-24 0 2.375 2.350 2.375 2.375 2.525 17,322,533 42,110,993 2.4310 1.101 1.089 1.101 1.101 1.170 37,379,441 1.1266 -2.06%
1994-01-21 0 2.425 2.400 2.450 2.375 2.450 15,300,360 37,074,172 2.4231 1.124 1.112 1.135 1.101 1.135 33,015,893 1.1229 1.04%
1994-01-20 0 2.400 2.400 2.425 2.375 2.475 27,215,782 65,742,938 2.4156 1.112 1.112 1.124 1.101 1.147 58,727,596 1.1195 3.23%
1994-01-19 0 2.325 2.325 2.350 2.325 2.400 20,291,339 47,761,083 2.3538 1.077 1.077 1.089 1.077 1.112 43,785,681 1.0908 -1.06%
1994-01-18 0 2.350 2.325 2.350 2.300 2.400 27,939,484 66,154,928 2.3678 1.089 1.077 1.089 1.066 1.112 60,289,237 1.0973 0.00%
1994-01-17 0 2.350 2.325 2.350 2.300 2.425 26,971,136 63,696,206 2.3616 1.089 1.077 1.089 1.066 1.124 58,199,686 1.0944 0.00%
1994-01-14 0 2.350 2.325 2.350 2.200 2.450 63,384,000 146,301,100 2.3082 1.089 1.077 1.089 1.020 1.135 136,773,212 1.0697 10.59%
1994-01-13 0 2.125 2.125 2.150 2.125 2.450 53,600,000 120,880,650 2.2552 0.985 0.985 0.996 0.985 1.135 115,660,801 1.0451 -15.00%
1994-01-12 0 2.500 2.475 2.500 2.425 2.650 37,146,832 93,592,003 2.5195 1.159 1.147 1.159 1.124 1.228 80,157,320 1.1676 -6.54%
1994-01-11 0 2.675 2.650 2.700 2.625 2.775 30,029,848 80,420,662 2.6780 1.240 1.228 1.251 1.216 1.286 64,799,930 1.2411 -1.83%
1994-01-10 0 2.725 2.700 2.725 2.625 2.800 53,594,042 146,237,811 2.7286 1.263 1.251 1.263 1.216 1.298 115,647,944 1.2645 3.81%
1994-01-07 0 2.625 2.625 2.650 2.425 2.700 70,421,752 181,348,189 2.5752 1.216 1.216 1.228 1.124 1.251 151,959,631 1.1934 -3.67%
1994-01-06 0 2.725 2.700 2.725 2.700 3.000 86,796,199 249,345,927 2.8728 1.263 1.251 1.263 1.251 1.390 187,293,244 1.3313 -4.39%
1994-01-05 0 2.850 2.850 2.975 2.500 2.975 99,365,640 273,594,191 2.7534 1.321 1.321 1.379 1.159 1.379 214,416,221 1.2760 11.76%
1994-01-04 0 2.550 2.500 2.550 2.500 2.650 95,322,881 245,212,430 2.5724 1.182 1.159 1.182 1.159 1.228 205,692,551 1.1921 4.08%
1994-01-03 0 2.450 2.425 2.475 2.375 2.525 26,530,928 64,678,388 2.4378 1.135 1.124 1.147 1.101 1.170 57,249,783 1.1298

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