China Tian Yuan Healthcare Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00557  1989-12-29    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-22 0 0.700 0.680 - - - 0 0 - 0.700 0.680 - - - 0 - 0.00%
2026-01-21 0 0.700 0.700 0.820 0.680 0.680 2,000 1,360 0.6800 0.700 0.700 0.820 0.680 0.680 2,000 0.6800 2.94%
2026-01-20 0 0.680 0.680 0.710 0.650 0.700 5,180 3,408 0.6579 0.680 0.680 0.710 0.650 0.700 5,180 0.6579 -13.92%
2026-01-19 0 0.790 0.730 0.800 0.700 0.800 18,000 13,860 0.7700 0.790 0.730 0.800 0.700 0.800 18,000 0.7700 -1.25%
2026-01-16 0 0.800 0.710 0.800 0.680 0.800 14,000 10,700 0.7643 0.800 0.710 0.800 0.680 0.800 14,000 0.7643 -1.23%
2026-01-15 0 0.810 0.740 0.830 0.810 0.810 18,000 14,580 0.8100 0.810 0.740 0.830 0.810 0.810 18,000 0.8100 0.00%
2026-01-14 0 0.810 0.760 0.810 0.710 0.810 114,000 91,040 0.7986 0.810 0.760 0.810 0.710 0.810 114,000 0.7986 28.57%
2026-01-13 0 0.630 - 0.710 - - 0 0 - 0.630 - 0.710 - - 0 - 0.00%
2026-01-12 0 0.630 0.480 0.730 0.630 0.690 4,722 3,116 0.6599 0.630 0.480 0.730 0.630 0.690 4,722 0.6599 -8.70%
2026-01-09 0 0.690 0.690 0.800 0.690 0.690 2,000 1,380 0.6900 0.690 0.690 0.800 0.690 0.690 2,000 0.6900 -1.43%
2026-01-08 0 0.700 0.690 0.700 - - 0 0 - 0.700 0.690 0.700 - - 0 - 0.00%
2026-01-07 0 0.700 0.690 0.700 - - 0 0 - 0.700 0.690 0.700 - - 0 - 0.00%
2026-01-06 0 0.700 0.690 0.800 - - 0 0 - 0.700 0.690 0.800 - - 0 - 0.00%
2026-01-05 0 0.700 0.690 0.800 - - 0 0 - 0.700 0.690 0.800 - - 0 - 0.00%
2026-01-02 0 0.700 0.690 0.800 - - 0 0 - 0.700 0.690 0.800 - - 0 - 0.00%
2025-12-31 0 0.700 0.690 0.800 - - 0 0 - 0.700 0.690 0.800 - - 0 - 0.00%
2025-12-30 0 0.700 0.690 0.850 0.700 0.700 3,385 2,314 0.6836 0.700 0.690 0.850 0.700 0.700 3,385 0.6836 -5.41%
2025-12-29 0 0.740 0.690 0.850 - - 0 0 - 0.740 0.690 0.850 - - 0 - 0.00%
2025-12-24 0 0.740 0.690 0.850 - - 0 0 - 0.740 0.690 0.850 - - 0 - 0.00%
2025-12-23 0 0.740 0.690 0.850 - - 0 0 - 0.740 0.690 0.850 - - 0 - 0.00%
2025-12-22 0 0.740 0.690 0.850 - - 0 0 - 0.740 0.690 0.850 - - 0 - 0.00%
2025-12-19 0 0.740 0.700 0.740 0.750 0.750 2,000 1,500 0.7500 0.740 0.700 0.740 0.750 0.750 2,000 0.7500 -3.90%
2025-12-18 0 0.770 0.750 0.850 - - 0 0 - 0.770 0.750 0.850 - - 0 - 0.00%
2025-12-17 0 0.770 0.750 0.850 - - 0 0 - 0.770 0.750 0.850 - - 0 - 0.00%
2025-12-16 0 0.770 0.750 0.850 - - 0 0 - 0.770 0.750 0.850 - - 0 - 0.00%
2025-12-15 0 0.770 0.750 0.850 - - 0 0 - 0.770 0.750 0.850 - - 0 - 0.00%
2025-12-12 0 0.770 0.750 0.850 - - 5 3 0.6000 0.770 0.750 0.850 - - 5 0.6000 0.00%
2025-12-11 0 0.770 0.750 0.850 - - 0 0 - 0.770 0.750 0.850 - - 0 - 0.00%
2025-12-10 0 0.770 0.750 0.850 - - 0 0 - 0.770 0.750 0.850 - - 0 - 0.00%
2025-12-09 0 0.770 0.750 0.850 - - 0 0 - 0.770 0.750 0.850 - - 0 - 0.00%
2025-12-08 0 0.770 0.750 0.850 - - 0 0 - 0.770 0.750 0.850 - - 0 - 0.00%
2025-12-05 0 0.770 0.750 0.770 - - 0 0 - 0.770 0.750 0.770 - - 0 - -1.28%
2025-12-04 0 0.780 0.750 0.850 - - 0 0 - 0.780 0.750 0.850 - - 0 - 0.00%
2025-12-03 0 0.780 0.750 0.850 - - 0 0 - 0.780 0.750 0.850 - - 0 - 0.00%
2025-12-02 0 0.780 0.750 0.780 - - 0 0 - 0.780 0.750 0.780 - - 0 - -1.27%
2025-12-01 0 0.790 0.750 0.820 - - 0 0 - 0.790 0.750 0.820 - - 0 - 0.00%
2025-11-28 0 0.790 0.750 0.790 - - 0 0 - 0.790 0.750 0.790 - - 0 - -1.25%
2025-11-27 0 0.800 0.750 0.850 - - 0 0 - 0.800 0.750 0.850 - - 0 - 0.00%
2025-11-26 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - -5.88%
2025-11-25 0 0.850 0.710 0.850 0.850 0.850 2,000 1,700 0.8500 0.850 0.710 0.850 0.850 0.850 2,000 0.8500 6.25%
2025-11-24 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - -5.88%
2025-11-21 0 0.850 0.690 0.890 0.790 0.850 4,000 3,280 0.8200 0.850 0.690 0.890 0.790 0.850 4,000 0.8200 6.25%
2025-11-20 0 0.800 0.690 0.800 0.800 0.830 4,000 3,260 0.8150 0.800 0.690 0.800 0.800 0.830 4,000 0.8150 -5.88%
2025-11-19 0 0.850 0.690 0.850 - - 0 0 - 0.850 0.690 0.850 - - 0 - 0.00%
2025-11-18 0 0.850 0.690 0.850 0.850 0.850 2,000 1,700 0.8500 0.850 0.690 0.850 0.850 0.850 2,000 0.8500 8.97%
2025-11-17 0 0.780 0.690 0.830 - - 0 0 - 0.780 0.690 0.830 - - 0 - 0.00%
2025-11-14 0 0.780 0.690 0.850 - - 0 0 - 0.780 0.690 0.850 - - 0 - 0.00%
2025-11-13 0 0.780 0.730 0.780 - - 0 0 - 0.780 0.730 0.780 - - 0 - -4.88%
2025-11-12 0 0.820 0.690 0.850 - - 0 0 - 0.820 0.690 0.850 - - 0 - 0.00%
2025-11-11 0 0.820 0.690 0.850 - - 0 0 - 0.820 0.690 0.850 - - 0 - 0.00%
2025-11-10 0 0.820 0.690 0.850 - - 0 0 - 0.820 0.690 0.850 - - 0 - 0.00%
2025-11-07 0 0.820 0.690 0.850 - - 0 0 - 0.820 0.690 0.850 - - 0 - 0.00%
2025-11-06 0 0.820 0.700 0.850 - - 0 0 - 0.820 0.700 0.850 - - 0 - 0.00%
2025-11-05 0 0.820 0.690 0.850 - - 0 0 - 0.820 0.690 0.850 - - 0 - 0.00%
2025-11-04 0 0.820 0.720 0.820 - - 0 0 - 0.820 0.720 0.820 - - 0 - -1.20%
2025-11-03 0 0.830 0.660 0.830 0.650 0.830 9,795 6,792 0.6934 0.830 0.660 0.830 0.650 0.830 9,795 0.6934 1.22%
2025-10-31 0 0.820 0.750 0.820 0.810 0.850 8,000 6,600 0.8250 0.820 0.750 0.820 0.810 0.850 8,000 0.8250 0.00%
2025-10-30 0 0.820 - 0.910 - - 0 0 - 0.820 - 0.910 - - 0 - 0.00%
2025-10-28 0 0.820 - 0.860 - - 0 0 - 0.820 - 0.860 - - 0 - 0.00%
2025-10-27 0 0.820 0.600 0.880 - - 0 0 - 0.820 0.600 0.880 - - 0 - 0.00%
2025-10-24 0 0.820 0.450 0.880 - - 0 0 - 0.820 0.450 0.880 - - 0 - 0.00%
2025-10-23 0 0.820 - 0.820 0.800 0.900 72,000 59,040 0.8200 0.820 - 0.820 0.800 0.900 72,000 0.8200 -6.82%
2025-10-22 0 0.880 - 0.900 - - 0 0 - 0.880 - 0.900 - - 0 - 0.00%
2025-10-21 0 0.880 - 0.880 - - 0 0 - 0.880 - 0.880 - - 0 - 0.00%
2025-10-20 0 0.880 - 0.880 - - 0 0 - 0.880 - 0.880 - - 0 - 0.00%
2025-10-17 0 0.880 - 0.900 - - 0 0 - 0.880 - 0.900 - - 0 - 0.00%
2025-10-16 0 0.880 - 0.900 - - 0 0 - 0.880 - 0.900 - - 0 - 0.00%
2025-10-15 0 0.880 - 0.900 - - 0 0 - 0.880 - 0.900 - - 0 - 0.00%
2025-10-14 0 0.880 - 0.900 - - 0 0 - 0.880 - 0.900 - - 0 - 0.00%
2025-10-13 0 0.880 - 0.880 - - 0 0 - 0.880 - 0.880 - - 0 - 0.00%
2025-10-10 0 0.880 - 0.900 - - 0 0 - 0.880 - 0.900 - - 0 - 0.00%
2025-10-09 0 0.880 0.600 0.900 - - 0 0 - 0.880 0.600 0.900 - - 0 - 0.00%
2025-10-08 0 0.880 - 0.880 - - 0 0 - 0.880 - 0.880 - - 0 - 0.00%
2025-10-06 0 0.880 - 0.900 - - 0 0 - 0.880 - 0.900 - - 0 - 0.00%
2025-10-03 0 0.880 - 0.890 - - 0 0 - 0.880 - 0.890 - - 0 - 0.00%
2025-10-02 0 0.880 - 0.900 - - 0 0 - 0.880 - 0.900 - - 0 - 0.00%
2025-09-30 0 0.880 - 0.900 - - 0 0 - 0.880 - 0.900 - - 0 - 0.00%
2025-09-29 0 0.880 - 0.900 - - 0 0 - 0.880 - 0.900 - - 0 - 0.00%
2025-09-26 0 0.880 - 0.900 - - 0 0 - 0.880 - 0.900 - - 0 - 0.00%
2025-09-25 0 0.880 - 0.880 - - 0 0 - 0.880 - 0.880 - - 0 - 0.00%
2025-09-24 0 0.880 - 0.900 - - 0 0 - 0.880 - 0.900 - - 0 - 0.00%
2025-09-23 0 0.880 - 0.900 - - 0 0 - 0.880 - 0.900 - - 0 - 0.00%
2025-09-22 0 0.880 - 0.900 - - 0 0 - 0.880 - 0.900 - - 0 - 0.00%
2025-09-19 0 0.880 - 0.900 - - 0 0 - 0.880 - 0.900 - - 0 - 0.00%
2025-09-18 0 0.880 - 0.900 - - 0 0 - 0.880 - 0.900 - - 0 - 0.00%
2025-09-17 0 0.880 - 0.900 - - 0 0 - 0.880 - 0.900 - - 0 - 0.00%
2025-09-16 0 0.880 - 0.900 - - 0 0 - 0.880 - 0.900 - - 0 - 0.00%
2025-09-15 0 0.880 0.690 0.880 - - 0 0 - 0.880 0.690 0.880 - - 0 - -1.12%
2025-09-12 0 0.890 - 0.900 - - 0 0 - 0.890 - 0.900 - - 0 - 0.00%
2025-09-11 0 0.890 - 0.930 - - 0 0 - 0.890 - 0.930 - - 0 - 0.00%
2025-09-10 0 0.890 0.680 0.930 - - 0 0 - 0.890 0.680 0.930 - - 0 - 0.00%
2025-09-09 0 0.890 - 0.930 - - 0 0 - 0.890 - 0.930 - - 0 - 0.00%
2025-09-08 0 0.890 - 0.950 - - 0 0 - 0.890 - 0.950 - - 0 - 0.00%
2025-09-05 0 0.890 - 0.930 - - 0 0 - 0.890 - 0.930 - - 0 - 0.00%
2025-09-04 0 0.890 - 0.930 - - 0 0 - 0.890 - 0.930 - - 0 - 0.00%
2025-09-03 0 0.890 - 0.890 - - 0 0 - 0.890 - 0.890 - - 0 - 0.00%
2025-09-02 0 0.890 - 0.930 - - 0 0 - 0.890 - 0.930 - - 0 - 0.00%
2025-09-01 0 0.890 - 0.890 - - 0 0 - 0.890 - 0.890 - - 0 - 0.00%
2025-08-29 0 0.890 - 0.900 0.890 0.890 2,000 1,780 0.8900 0.890 - 0.900 0.890 0.890 2,000 0.8900 21.92%
2025-08-28 0 0.730 - 0.820 - - 0 0 - 0.730 - 0.820 - - 0 - 0.00%
2025-08-27 0 0.730 0.690 0.850 - - 0 0 - 0.730 0.690 0.850 - - 0 - 0.00%
2025-08-26 0 0.730 0.730 0.830 - - 0 0 - 0.730 0.730 0.830 - - 0 - 5.80%
2025-08-25 0 0.690 0.580 0.830 - - 0 0 - 0.690 0.580 0.830 - - 0 - 0.00%
2025-08-22 0 0.690 - 0.830 - - 0 0 - 0.690 - 0.830 - - 0 - 0.00%
2025-08-21 0 0.690 0.630 0.880 - - 0 0 - 0.690 0.630 0.880 - - 0 - 0.00%
2025-08-20 0 0.690 0.690 0.830 0.680 0.680 8,000 5,440 0.6800 0.690 0.690 0.830 0.680 0.680 8,000 0.6800 -15.85%
2025-08-19 0 0.820 0.660 0.950 - - 0 0 - 0.820 0.660 0.950 - - 0 - 0.00%
2025-08-18 0 0.820 0.680 0.820 - - 0 0 - 0.820 0.680 0.820 - - 0 - -3.53%
2025-08-15 0 0.850 0.680 0.950 - - 0 0 - 0.850 0.680 0.950 - - 0 - 0.00%
2025-08-14 0 0.850 0.710 0.890 - - 0 0 - 0.850 0.710 0.890 - - 0 - 0.00%
2025-08-13 0 0.850 - 0.850 - - 0 0 - 0.850 - 0.850 - - 0 - 0.00%
2025-08-12 0 0.850 0.610 0.890 - - 0 0 - 0.850 0.610 0.890 - - 0 - 0.00%
2025-08-11 0 0.850 0.610 0.850 - - 0 0 - 0.850 0.610 0.850 - - 0 - 0.00%
2025-08-08 0 0.850 - 0.850 - - 0 0 - 0.850 - 0.850 - - 0 - 0.00%
2025-08-07 0 0.850 0.780 0.850 - - 0 0 - 0.850 0.780 0.850 - - 0 - -1.16%
2025-08-06 0 0.860 0.780 0.860 - - 0 0 - 0.860 0.780 0.860 - - 0 - 0.00%
2025-08-05 0 0.860 0.850 0.870 0.800 0.950 18,000 15,420 0.8567 0.860 0.850 0.870 0.800 0.950 18,000 0.8567 7.50%
2025-08-04 0 0.800 0.800 0.840 0.800 0.810 200,000 160,020 0.8001 0.800 0.800 0.840 0.800 0.810 200,000 0.8001 0.00%
2025-08-01 0 0.800 0.600 0.900 - - 0 0 - 0.800 0.600 0.900 - - 0 - 0.00%
2025-07-31 0 0.800 0.620 0.830 - - 0 0 - 0.800 0.620 0.830 - - 0 - 0.00%
2025-07-30 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - -5.88%
2025-07-29 0 0.850 0.610 0.850 0.900 0.900 2,000 1,800 0.9000 0.850 0.610 0.850 0.900 0.900 2,000 0.9000 7.59%
2025-07-28 0 0.790 0.600 0.900 - - 0 0 - 0.790 0.600 0.900 - - 0 - 0.00%
2025-07-25 0 0.790 0.600 0.820 - - 0 0 - 0.790 0.600 0.820 - - 0 - 0.00%
2025-07-24 0 0.790 0.600 0.900 - - 0 0 - 0.790 0.600 0.900 - - 0 - 0.00%
2025-07-23 0 0.790 0.590 0.900 - - 0 0 - 0.790 0.590 0.900 - - 0 - 0.00%
2025-07-22 0 0.790 0.700 0.790 - - 0 0 - 0.790 0.700 0.790 - - 0 - -1.25%
2025-07-21 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2025-07-18 0 0.800 0.720 0.900 - - 0 0 - 0.800 0.720 0.900 - - 0 - 0.00%
2025-07-17 0 0.800 0.720 0.820 0.800 0.800 24,000 19,200 0.8000 0.800 0.720 0.820 0.800 0.800 24,000 0.8000 -1.23%
2025-07-16 0 0.810 0.700 0.810 0.780 0.820 8,000 6,360 0.7950 0.810 0.700 0.810 0.780 0.820 8,000 0.7950 2.53%
2025-07-15 0 0.790 0.680 0.790 - - 0 0 - 0.790 0.680 0.790 - - 0 - -2.47%
2025-07-14 0 0.810 0.620 0.810 - - 0 0 - 0.810 0.620 0.810 - - 0 - -3.57%
2025-07-11 0 0.840 0.720 0.880 0.580 0.850 136,000 102,000 0.7500 0.840 0.720 0.880 0.580 0.850 136,000 0.7500 1.20%
2025-07-10 0 0.830 0.730 0.830 0.650 0.900 78,000 59,900 0.7679 0.830 0.730 0.830 0.650 0.900 78,000 0.7679 -6.74%
2025-07-09 0 0.890 0.485 0.890 0.900 0.900 2,000 1,800 0.9000 0.890 0.485 0.890 0.900 0.900 2,000 0.9000 14.10%
2025-07-08 0 0.780 - 0.900 - - 0 0 - 0.780 - 0.900 - - 0 - 0.00%
2025-07-07 0 0.780 - 0.900 - - 0 0 - 0.780 - 0.900 - - 0 - 0.00%
2025-07-04 0 0.780 0.670 0.900 - - 0 0 - 0.780 0.670 0.900 - - 0 - 0.00%
2025-07-03 0 0.780 0.700 0.780 - - 0 0 - 0.780 0.700 0.780 - - 0 - 0.00%
2025-07-02 0 0.780 0.700 0.780 - - 0 0 - 0.780 0.700 0.780 - - 0 - 0.00%
2025-06-30 0 0.780 0.740 0.870 - - 0 0 - 0.780 0.740 0.870 - - 0 - 0.00%
2025-06-27 0 0.780 0.740 0.810 0.780 0.780 2,000 1,560 0.7800 0.780 0.740 0.810 0.780 0.780 2,000 0.7800 -21.21%
2025-06-26 0 0.990 0.780 0.990 - - 0 0 - 0.990 0.780 0.990 - - 0 - 0.00%
2025-06-25 0 0.990 0.810 0.990 0.750 0.990 32,000 26,320 0.8225 0.990 0.810 0.990 0.750 0.990 32,000 0.8225 12.50%
2025-06-24 0 0.880 0.710 0.880 0.760 0.880 50,000 39,660 0.7932 0.880 0.710 0.880 0.760 0.880 50,000 0.7932 -4.35%
2025-06-23 0 0.920 0.750 0.980 0.920 0.920 2,000 1,840 0.9200 0.920 0.750 0.980 0.920 0.920 2,000 0.9200 2.22%
2025-06-20 0 0.900 0.800 0.940 0.900 0.900 2,000 1,800 0.9000 0.900 0.800 0.940 0.900 0.900 2,000 0.9000 2.27%
2025-06-19 0 0.880 0.740 0.900 0.880 0.880 4,000 3,520 0.8800 0.880 0.740 0.900 0.880 0.880 4,000 0.8800 8.64%
2025-06-18 0 0.810 0.750 0.810 0.810 0.820 8,000 6,520 0.8150 0.810 0.750 0.810 0.810 0.820 8,000 0.8150 8.00%
2025-06-17 0 0.750 0.650 0.790 0.750 1.000 4,000 3,500 0.8750 0.750 0.650 0.790 0.750 1.000 4,000 0.8750 -16.67%
2025-06-16 0 0.900 - 0.950 0.900 0.900 4,000 3,600 0.9000 0.900 - 0.950 0.900 0.900 4,000 0.9000 16.88%
2025-06-13 0 0.770 - 0.900 - - 0 0 - 0.770 - 0.900 - - 0 - 0.00%
2025-06-12 0 0.770 0.600 0.770 - - 0 0 - 0.770 0.600 0.770 - - 0 - -1.28%
2025-06-11 0 0.780 - 0.900 - - 0 0 - 0.780 - 0.900 - - 0 - 0.00%
2025-06-10 0 0.780 - 0.900 - - 0 0 - 0.780 - 0.900 - - 0 - 0.00%
2025-06-09 0 0.780 0.780 0.900 - - 0 0 - 0.780 0.780 0.900 - - 0 - 0.00%
2025-06-06 0 0.780 - 0.900 - - 0 0 - 0.780 - 0.900 - - 0 - 0.00%
2025-06-05 0 0.780 - 0.900 - - 0 0 - 0.780 - 0.900 - - 0 - 0.00%
2025-06-04 0 0.780 - 0.900 - - 0 0 - 0.780 - 0.900 - - 0 - 0.00%
2025-06-03 0 0.780 - 0.780 - - 0 0 - 0.780 - 0.780 - - 0 - -2.50%
2025-06-02 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2025-05-30 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2025-05-29 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2025-05-28 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2025-05-27 0 0.800 - 0.900 - - 359 269 0.7493 0.800 - 0.900 - - 359 0.7493 0.00%
2025-05-26 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2025-05-23 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2025-05-22 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2025-05-21 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2025-05-20 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2025-05-19 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2025-05-16 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2025-05-15 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2025-05-14 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2025-05-13 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2025-05-12 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2025-05-09 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2025-05-08 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2025-05-07 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2025-05-06 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2025-05-02 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2025-04-30 0 0.800 - 0.890 - - 0 0 - 0.800 - 0.890 - - 0 - 0.00%
2025-04-29 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2025-04-28 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2025-04-25 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2025-04-24 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2025-04-23 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2025-04-22 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2025-04-17 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2025-04-16 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2025-04-15 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2025-04-14 0 0.800 - 0.870 - - 0 0 - 0.800 - 0.870 - - 0 - 0.00%
2025-04-11 0 0.800 0.270 0.830 0.710 0.800 14,000 10,220 0.7300 0.800 0.270 0.830 0.710 0.800 14,000 0.7300 14.29%
2025-04-10 0 0.700 0.560 0.800 0.500 0.700 6,000 3,400 0.5667 0.700 0.560 0.800 0.500 0.700 6,000 0.5667 40.00%
2025-04-09 0 0.500 - 0.500 0.500 0.500 2,000 1,000 0.5000 0.500 - 0.500 0.500 0.500 2,000 0.5000 12.36%
2025-04-08 0 0.445 0.445 0.500 - - 0 0 - 0.445 0.445 0.500 - - 0 - 0.00%
2025-04-07 0 0.445 - 0.500 - - 0 0 - 0.445 - 0.500 - - 0 - 0.00%
2025-04-03 0 0.445 - 0.500 - - 0 0 - 0.445 - 0.500 - - 0 - 0.00%
2025-04-02 0 0.445 - 0.500 - - 0 0 - 0.445 - 0.500 - - 0 - 0.00%
2025-04-01 0 0.445 - 0.500 - - 0 0 - 0.445 - 0.500 - - 0 - 0.00%
2025-03-31 0 0.445 - 0.500 - - 0 0 - 0.445 - 0.500 - - 0 - 0.00%
2025-03-28 0 0.445 0.380 0.500 - - 0 0 - 0.445 0.380 0.500 - - 0 - 0.00%
2025-03-27 0 0.445 0.380 0.500 - - 0 0 - 0.445 0.380 0.500 - - 0 - 0.00%
2025-03-26 0 0.445 0.445 0.500 - - 0 0 - 0.445 0.445 0.500 - - 0 - 3.49%
2025-03-25 0 0.430 0.430 0.500 - - 0 0 - 0.430 0.430 0.500 - - 0 - 0.00%
2025-03-24 0 0.430 0.375 0.520 0.365 0.430 70,000 27,760 0.3966 0.430 0.375 0.520 0.365 0.430 70,000 0.3966 -5.49%
2025-03-21 0 0.455 0.365 0.630 - - 0 0 - 0.455 0.365 0.630 - - 0 - 0.00%
2025-03-20 0 0.455 0.365 0.630 - - 0 0 - 0.455 0.365 0.630 - - 0 - 0.00%
2025-03-19 0 0.455 0.455 - - - 0 0 - 0.455 0.455 - - - 0 - 0.00%
2025-03-18 0 0.455 0.395 0.600 0.455 0.455 6,000 2,730 0.4550 0.455 0.395 0.600 0.455 0.455 6,000 0.4550 -3.19%
2025-03-17 0 0.470 0.455 - - - 0 0 - 0.470 0.455 - - - 0 - 0.00%
2025-03-14 0 0.470 0.455 0.630 - - 13 5 0.3846 0.470 0.455 0.630 - - 13 0.3846 0.00%
2025-03-13 0 0.470 0.470 0.630 0.460 0.460 9,121 4,173 0.4575 0.470 0.470 0.630 0.460 0.460 9,121 0.4575 -11.32%
2025-03-12 0 0.530 0.455 0.630 - - 0 0 - 0.530 0.455 0.630 - - 0 - 0.00%
2025-03-11 0 0.530 0.455 0.630 - - 0 0 - 0.530 0.455 0.630 - - 0 - 0.00%
2025-03-10 0 0.530 0.455 0.630 0.530 0.530 2,000 1,060 0.5300 0.530 0.455 0.630 0.530 0.530 2,000 0.5300 0.00%
2025-03-07 0 0.530 0.455 0.630 - - 0 0 - 0.530 0.455 0.630 - - 0 - 0.00%
2025-03-06 0 0.530 0.455 0.630 - - 0 0 - 0.530 0.455 0.630 - - 0 - 0.00%
2025-03-05 0 0.530 0.455 0.620 - - 0 0 - 0.530 0.455 0.620 - - 0 - 0.00%
2025-03-04 0 0.530 0.455 - - - 0 0 - 0.530 0.455 - - - 0 - 0.00%
2025-03-03 0 0.530 0.455 - - - 0 0 - 0.530 0.455 - - - 0 - 0.00%
2025-02-28 0 0.530 0.455 - - - 0 0 - 0.530 0.455 - - - 0 - 0.00%
2025-02-27 0 0.530 0.455 - - - 0 0 - 0.530 0.455 - - - 0 - 0.00%
2025-02-26 0 0.530 0.510 0.600 0.530 0.530 3,171 1,645 0.5188 0.530 0.510 0.600 0.530 0.530 3,171 0.5188 -3.64%
2025-02-25 0 0.550 0.550 0.600 0.470 0.770 18,000 11,060 0.6144 0.550 0.550 0.600 0.470 0.770 18,000 0.6144 5.77%
2025-02-24 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2025-02-21 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2025-02-20 0 0.520 0.415 0.570 - - 0 0 - 0.520 0.415 0.570 - - 0 - 0.00%
2025-02-19 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2025-02-18 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2025-02-17 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2025-02-14 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2025-02-13 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2025-02-12 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2025-02-11 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2025-02-10 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2025-02-07 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2025-02-06 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2025-02-05 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2025-02-04 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2025-02-03 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2025-01-28 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2025-01-27 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2025-01-24 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2025-01-23 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2025-01-22 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2025-01-21 0 0.520 0.415 0.570 - - 0 0 - 0.520 0.415 0.570 - - 0 - 0.00%
2025-01-20 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2025-01-17 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2025-01-16 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2025-01-15 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2025-01-14 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2025-01-13 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2025-01-10 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2025-01-09 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2025-01-08 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2025-01-07 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2025-01-06 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2025-01-03 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2025-01-02 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2024-12-31 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2024-12-30 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2024-12-27 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2024-12-24 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2024-12-23 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2024-12-20 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2024-12-19 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2024-12-18 0 0.520 0.480 0.530 0.455 0.530 20,155 9,757 0.4841 0.520 0.480 0.530 0.455 0.530 20,155 0.4841 -10.34%
2024-12-17 0 0.580 0.510 0.630 - - 0 0 - 0.580 0.510 0.630 - - 0 - 0.00%
2024-12-16 0 0.580 0.510 0.630 - - 0 0 - 0.580 0.510 0.630 - - 0 - 0.00%
2024-12-13 0 0.580 0.510 - - - 0 0 - 0.580 0.510 - - - 0 - 0.00%
2024-12-12 0 0.580 0.510 0.820 - - 0 0 - 0.580 0.510 0.820 - - 0 - 0.00%
2024-12-11 0 0.580 0.510 0.630 - - 0 0 - 0.580 0.510 0.630 - - 0 - 0.00%
2024-12-10 0 0.580 0.510 0.820 - - 0 0 - 0.580 0.510 0.820 - - 0 - 0.00%
2024-12-09 0 0.580 0.510 - - - 0 0 - 0.580 0.510 - - - 0 - 0.00%
2024-12-06 0 0.580 0.510 0.630 - - 0 0 - 0.580 0.510 0.630 - - 0 - 0.00%
2024-12-05 0 0.580 0.510 0.630 - - 0 0 - 0.580 0.510 0.630 - - 0 - 0.00%
2024-12-04 0 0.580 0.510 0.630 - - 0 0 - 0.580 0.510 0.630 - - 0 - 0.00%
2024-12-03 0 0.580 0.510 0.630 - - 0 0 - 0.580 0.510 0.630 - - 0 - 0.00%
2024-12-02 0 0.580 0.510 0.630 - - 0 0 - 0.580 0.510 0.630 - - 0 - 0.00%
2024-11-29 0 0.580 0.510 0.630 - - 0 0 - 0.580 0.510 0.630 - - 0 - 0.00%
2024-11-28 0 0.580 0.510 0.630 - - 0 0 - 0.580 0.510 0.630 - - 0 - 0.00%
2024-11-27 0 0.580 0.510 0.630 - - 0 0 - 0.580 0.510 0.630 - - 0 - 0.00%
2024-11-26 0 0.580 0.510 0.620 - - 0 0 - 0.580 0.510 0.620 - - 0 - 0.00%
2024-11-25 0 0.580 0.510 - - - 0 0 - 0.580 0.510 - - - 0 - 0.00%
2024-11-22 0 0.580 0.510 0.620 - - 0 0 - 0.580 0.510 0.620 - - 0 - 0.00%
2024-11-21 0 0.580 0.510 0.820 - - 0 0 - 0.580 0.510 0.820 - - 0 - 0.00%
2024-11-20 0 0.580 0.510 - - - 0 0 - 0.580 0.510 - - - 0 - 0.00%
2024-11-19 0 0.580 0.510 - - - 0 0 - 0.580 0.510 - - - 0 - 0.00%
2024-11-18 0 0.580 0.510 - - - 0 0 - 0.580 0.510 - - - 0 - 0.00%
2024-11-15 0 0.580 0.510 - - - 0 0 - 0.580 0.510 - - - 0 - 0.00%
2024-11-14 0 0.580 0.510 0.820 - - 0 0 - 0.580 0.510 0.820 - - 0 - 0.00%
2024-11-13 0 0.580 0.520 - - - 0 0 - 0.580 0.520 - - - 0 - 0.00%
2024-11-12 0 0.580 0.520 0.620 - - 0 0 - 0.580 0.520 0.620 - - 0 - 0.00%
2024-11-11 0 0.580 0.520 0.600 - - 0 0 - 0.580 0.520 0.600 - - 0 - 0.00%
2024-11-08 0 0.580 0.520 0.600 - - 0 0 - 0.580 0.520 0.600 - - 0 - 0.00%
2024-11-07 0 0.580 0.530 0.600 - - 0 0 - 0.580 0.530 0.600 - - 0 - 0.00%
2024-11-06 0 0.580 0.530 0.590 0.580 0.600 26,000 15,280 0.5877 0.580 0.530 0.590 0.580 0.600 26,000 0.5877 -14.71%
2024-11-05 0 0.680 - 0.820 - - 0 0 - 0.680 - 0.820 - - 0 - 0.00%
2024-11-04 0 0.680 - 0.820 - - 0 0 - 0.680 - 0.820 - - 0 - 0.00%
2024-11-01 0 0.680 - 0.680 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
2024-10-31 0 0.680 - 0.720 - - 0 0 - 0.680 - 0.720 - - 0 - 0.00%
2024-10-30 0 0.680 - 0.830 - - 0 0 - 0.680 - 0.830 - - 0 - 0.00%
2024-10-29 0 0.680 0.540 0.680 0.690 0.690 2,000 1,380 0.6900 0.680 0.540 0.680 0.690 0.690 2,000 0.6900 0.00%
2024-10-28 0 0.680 0.680 0.830 - - 0 0 - 0.680 0.680 0.830 - - 0 - 15.25%
2024-10-25 0 0.590 0.520 0.700 - - 0 0 - 0.590 0.520 0.700 - - 0 - 0.00%
2024-10-24 0 0.590 0.520 0.700 - - 0 0 - 0.590 0.520 0.700 - - 0 - 0.00%
2024-10-23 0 0.590 0.520 0.700 - - 0 0 - 0.590 0.520 0.700 - - 0 - 0.00%
2024-10-22 0 0.590 0.520 0.700 - - 0 0 - 0.590 0.520 0.700 - - 0 - 0.00%
2024-10-21 0 0.590 0.520 0.700 - - 0 0 - 0.590 0.520 0.700 - - 0 - 0.00%
2024-10-18 0 0.590 0.590 0.700 0.580 0.580 28,000 16,240 0.5800 0.590 0.590 0.700 0.580 0.580 28,000 0.5800 -3.28%
2024-10-17 0 0.610 0.520 0.650 - - 0 0 - 0.610 0.520 0.650 - - 0 - 0.00%
2024-10-16 0 0.610 0.520 0.630 - - 0 0 - 0.610 0.520 0.630 - - 0 - 0.00%
2024-10-15 0 0.610 0.520 0.630 - - 0 0 - 0.610 0.520 0.630 - - 0 - 0.00%
2024-10-14 0 0.610 0.520 0.660 - - 0 0 - 0.610 0.520 0.660 - - 0 - 0.00%
2024-10-10 0 0.610 0.520 0.800 - - 0 0 - 0.610 0.520 0.800 - - 0 - 0.00%
2024-10-09 0 0.610 0.600 0.710 0.610 0.610 20,000 12,200 0.6100 0.610 0.600 0.710 0.610 0.610 20,000 0.6100 1.67%
2024-10-08 0 0.600 0.570 0.800 0.600 0.600 50,000 30,000 0.6000 0.600 0.570 0.800 0.600 0.600 50,000 0.6000 -18.92%
2024-10-07 0 0.740 0.700 0.770 - - 625 418 0.6688 0.740 0.700 0.770 - - 625 0.6688 0.00%
2024-10-04 0 0.740 - 0.780 - - 0 0 - 0.740 - 0.780 - - 0 - 0.00%
2024-10-03 0 0.740 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
2024-10-02 0 0.740 0.570 0.740 - - 0 0 - 0.740 0.570 0.740 - - 0 - -1.33%
2024-09-30 0 0.750 0.590 0.750 - - 0 0 - 0.750 0.590 0.750 - - 0 - -2.60%
2024-09-27 0 0.770 0.610 0.770 - - 0 0 - 0.770 0.610 0.770 - - 0 - -2.53%
2024-09-26 0 0.790 0.610 0.830 - - 0 0 - 0.790 0.610 0.830 - - 0 - 0.00%
2024-09-25 0 0.790 0.610 0.810 - - 0 0 - 0.790 0.610 0.810 - - 0 - 0.00%
2024-09-24 0 0.790 0.620 0.790 - - 0 0 - 0.790 0.620 0.790 - - 0 - -1.25%
2024-09-23 0 0.800 0.620 0.810 - - 0 0 - 0.800 0.620 0.810 - - 0 - 0.00%
2024-09-20 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - -1.23%
2024-09-19 0 0.810 0.630 0.810 - - 0 0 - 0.810 0.630 0.810 - - 0 - 0.00%
2024-09-17 0 0.810 0.630 0.810 - - 0 0 - 0.810 0.630 0.810 - - 0 - 0.00%
2024-09-16 0 0.810 0.630 0.810 - - 0 0 - 0.810 0.630 0.810 - - 0 - 0.00%
2024-09-13 0 0.810 0.630 0.820 - - 0 0 - 0.810 0.630 0.820 - - 0 - 0.00%
2024-09-12 0 0.810 0.630 0.810 - - 0 0 - 0.810 0.630 0.810 - - 0 - 0.00%
2024-09-11 0 0.810 0.630 0.830 - - 0 0 - 0.810 0.630 0.830 - - 0 - 0.00%
2024-09-10 0 0.810 0.630 0.810 - - 0 0 - 0.810 0.630 0.810 - - 0 - 0.00%
2024-09-09 0 0.810 0.630 0.810 - - 0 0 - 0.810 0.630 0.810 - - 0 - 0.00%
2024-09-05 0 0.810 0.630 0.830 - - 0 0 - 0.810 0.630 0.830 - - 0 - 0.00%
2024-09-04 0 0.810 0.650 0.810 - - 0 0 - 0.810 0.650 0.810 - - 0 - -2.41%
2024-09-03 0 0.830 0.610 0.830 - - 0 0 - 0.830 0.610 0.830 - - 0 - 0.00%
2024-09-02 0 0.830 0.680 0.840 - - 0 0 - 0.830 0.680 0.840 - - 0 - 0.00%
2024-08-30 0 0.830 - 0.850 - - 0 0 - 0.830 - 0.850 - - 0 - 0.00%
2024-08-29 0 0.830 0.630 0.840 - - 0 0 - 0.830 0.630 0.840 - - 0 - 0.00%
2024-08-28 0 0.830 - 0.830 - - 0 0 - 0.830 - 0.830 - - 0 - 0.00%
2024-08-27 0 0.830 0.630 0.840 - - 0 0 - 0.830 0.630 0.840 - - 0 - 0.00%
2024-08-26 0 0.830 0.630 0.850 - - 0 0 - 0.830 0.630 0.850 - - 0 - 0.00%
2024-08-23 0 0.830 0.630 0.850 - - 0 0 - 0.830 0.630 0.850 - - 0 - 0.00%
2024-08-22 0 0.830 0.630 0.850 - - 0 0 - 0.830 0.630 0.850 - - 0 - 0.00%
2024-08-21 0 0.830 0.630 0.880 - - 0 0 - 0.830 0.630 0.880 - - 0 - 0.00%
2024-08-20 0 0.830 0.630 0.850 - - 0 0 - 0.830 0.630 0.850 - - 0 - 0.00%
2024-08-19 0 0.830 0.630 0.830 - - 0 0 - 0.830 0.630 0.830 - - 0 - 0.00%
2024-08-16 0 0.830 0.630 0.850 - - 0 0 - 0.830 0.630 0.850 - - 0 - 0.00%
2024-08-15 0 0.830 0.630 0.850 - - 0 0 - 0.830 0.630 0.850 - - 0 - 0.00%
2024-08-14 0 0.830 0.630 0.860 - - 0 0 - 0.830 0.630 0.860 - - 0 - 0.00%
2024-08-13 0 0.830 0.630 0.880 - - 0 0 - 0.830 0.630 0.880 - - 0 - 0.00%
2024-08-12 0 0.830 0.660 0.830 - - 0 0 - 0.830 0.660 0.830 - - 0 - -1.19%
2024-08-09 0 0.840 0.640 0.880 - - 0 0 - 0.840 0.640 0.880 - - 0 - 0.00%
2024-08-08 0 0.840 0.640 0.840 - - 0 0 - 0.840 0.640 0.840 - - 0 - 0.00%
2024-08-07 0 0.840 0.660 0.840 - - 0 0 - 0.840 0.660 0.840 - - 0 - -1.18%
2024-08-06 0 0.850 0.660 0.850 - - 0 0 - 0.850 0.660 0.850 - - 0 - -1.16%
2024-08-05 0 0.860 0.670 0.880 - - 0 0 - 0.860 0.670 0.880 - - 0 - 0.00%
2024-08-02 0 0.860 0.700 0.860 - - 0 0 - 0.860 0.700 0.860 - - 0 - -2.27%
2024-08-01 0 0.880 0.710 0.880 - - 0 0 - 0.880 0.710 0.880 - - 0 - -2.22%
2024-07-31 0 0.900 0.700 0.900 0.900 0.900 2,000 1,800 0.9000 0.900 0.700 0.900 0.900 0.900 2,000 0.9000 5.88%
2024-07-30 0 0.850 0.710 0.900 - - 0 0 - 0.850 0.710 0.900 - - 0 - 0.00%
2024-07-29 0 0.850 0.710 0.880 - - 0 0 - 0.850 0.710 0.880 - - 0 - 0.00%
2024-07-26 0 0.850 0.650 0.900 0.840 0.850 4,000 3,380 0.8450 0.850 0.650 0.900 0.840 0.850 4,000 0.8450 6.25%
2024-07-25 0 0.800 0.530 0.790 0.740 0.800 10,000 7,660 0.7660 0.800 0.530 0.790 0.740 0.800 10,000 0.7660 14.29%
2024-07-24 0 0.700 0.480 0.700 0.600 0.700 12,000 7,660 0.6383 0.700 0.480 0.700 0.600 0.700 12,000 0.6383 20.69%
2024-07-23 0 0.580 0.480 0.600 - - 0 0 - 0.580 0.480 0.600 - - 0 - 0.00%
2024-07-22 0 0.580 0.480 0.600 - - 0 0 - 0.580 0.480 0.600 - - 0 - 0.00%
2024-07-19 0 0.580 0.480 0.750 - - 0 0 - 0.580 0.480 0.750 - - 0 - 0.00%
2024-07-18 0 0.580 0.480 0.750 - - 0 0 - 0.580 0.480 0.750 - - 0 - 0.00%
2024-07-17 0 0.580 0.540 0.690 0.580 0.580 2,000 1,160 0.5800 0.580 0.540 0.690 0.580 0.580 2,000 0.5800 -17.14%
2024-07-16 0 0.700 0.500 0.700 - - 713 420 0.5891 0.700 0.500 0.700 - - 713 0.5891 -6.67%
2024-07-15 0 0.750 0.620 0.790 - - 0 0 - 0.750 0.620 0.790 - - 0 - 0.00%
2024-07-12 0 0.750 0.620 0.760 - - 0 0 - 0.750 0.620 0.760 - - 0 - 0.00%
2024-07-11 0 0.750 0.620 0.750 - - 1,000 590 0.5900 0.750 0.620 0.750 - - 1,000 0.5900 0.00%
2024-07-10 0 0.750 0.620 0.750 - - 0 0 - 0.750 0.620 0.750 - - 0 - 0.00%
2024-07-09 0 0.750 0.620 0.790 - - 0 0 - 0.750 0.620 0.790 - - 0 - 0.00%
2024-07-08 0 0.750 0.620 0.790 - - 0 0 - 0.750 0.620 0.790 - - 0 - 0.00%
2024-07-05 0 0.750 0.620 0.790 - - 0 0 - 0.750 0.620 0.790 - - 0 - 0.00%
2024-07-04 0 0.750 0.620 0.760 - - 0 0 - 0.750 0.620 0.760 - - 0 - 0.00%
2024-07-03 0 0.750 0.620 0.790 - - 0 0 - 0.750 0.620 0.790 - - 0 - 0.00%
2024-07-02 0 0.750 0.600 0.790 - - 0 0 - 0.750 0.600 0.790 - - 0 - 0.00%
2024-06-28 0 0.750 0.620 0.780 0.600 0.750 12,000 8,220 0.6850 0.750 0.620 0.780 0.600 0.750 12,000 0.6850 38.89%
2024-06-27 0 0.540 0.510 0.600 - - 0 0 - 0.540 0.510 0.600 - - 0 - 0.00%
2024-06-26 0 0.540 0.540 0.590 0.520 0.530 208,000 108,220 0.5203 0.540 0.540 0.590 0.520 0.530 208,000 0.5203 -21.74%
2024-06-25 0 0.690 0.520 0.820 - - 0 0 - 0.690 0.520 0.820 - - 0 - 0.00%
2024-06-24 0 0.690 0.520 0.820 - - 0 0 - 0.690 0.520 0.820 - - 0 - 0.00%
2024-06-21 0 0.690 - 0.820 - - 0 0 - 0.690 - 0.820 - - 0 - 0.00%
2024-06-20 0 0.690 0.520 0.850 - - 0 0 - 0.690 0.520 0.850 - - 0 - 0.00%
2024-06-19 0 0.690 0.520 0.820 - - 0 0 - 0.690 0.520 0.820 - - 0 - 0.00%
2024-06-18 0 0.690 0.690 0.800 0.680 0.680 2,000 1,360 0.6800 0.690 0.690 0.800 0.680 0.680 2,000 0.6800 -23.33%
2024-06-17 0 0.900 0.680 0.900 - - 0 0 - 0.900 0.680 0.900 - - 0 - 0.00%
2024-06-14 0 0.900 0.680 0.900 - - 0 0 - 0.900 0.680 0.900 - - 0 - 0.00%
2024-06-13 0 0.900 0.680 0.900 - - 0 0 - 0.900 0.680 0.900 - - 0 - 0.00%
2024-06-12 0 0.900 0.680 0.900 - - 0 0 - 0.900 0.680 0.900 - - 0 - 0.00%
2024-06-11 0 0.900 0.680 0.900 - - 0 0 - 0.900 0.680 0.900 - - 0 - 0.00%
2024-06-07 0 0.900 0.700 0.930 0.750 0.900 20,000 16,380 0.8190 0.900 0.700 0.930 0.750 0.900 20,000 0.8190 13.92%
2024-06-06 0 0.790 0.650 0.790 0.790 0.790 2,000 1,580 0.7900 0.790 0.650 0.790 0.790 0.790 2,000 0.7900 0.00%
2024-06-05 0 0.790 0.630 0.790 - - 0 0 - 0.790 0.630 0.790 - - 0 - -7.06%
2024-06-04 0 0.850 0.610 0.850 0.780 0.850 18,359 14,588 0.7946 0.850 0.610 0.850 0.780 0.850 18,359 0.7946 7.59%
2024-06-03 0 0.790 0.600 0.800 - - 0 0 - 0.790 0.600 0.800 - - 0 - 0.00%
2024-05-31 0 0.790 0.600 0.790 - - 0 0 - 0.790 0.600 0.790 - - 0 - 0.00%
2024-05-30 0 0.790 0.600 0.900 - - 0 0 - 0.790 0.600 0.900 - - 0 - 0.00%
2024-05-29 0 0.790 0.600 0.800 - - 0 0 - 0.790 0.600 0.800 - - 0 - 0.00%
2024-05-28 0 0.790 0.600 0.900 - - 0 0 - 0.790 0.600 0.900 - - 0 - 0.00%
2024-05-27 0 0.790 0.600 0.800 - - 0 0 - 0.790 0.600 0.800 - - 0 - 0.00%
2024-05-24 0 0.790 0.610 0.790 - - 0 0 - 0.790 0.610 0.790 - - 0 - -1.25%
2024-05-23 0 0.800 0.610 0.900 - - 0 0 - 0.800 0.610 0.900 - - 0 - 0.00%
2024-05-22 0 0.800 0.610 0.900 - - 0 0 - 0.800 0.610 0.900 - - 0 - 0.00%
2024-05-21 0 0.800 0.610 0.900 - - 0 0 - 0.800 0.610 0.900 - - 0 - 0.00%
2024-05-20 0 0.800 0.680 0.800 - - 0 0 - 0.800 0.680 0.800 - - 0 - -10.11%
2024-05-17 0 0.890 0.680 0.900 - - 0 0 - 0.890 0.680 0.900 - - 0 - 0.00%
2024-05-16 0 0.890 0.500 0.900 0.650 0.890 4,500 3,390 0.7533 0.890 0.500 0.900 0.650 0.890 4,500 0.7533 3.49%
2024-05-14 0 0.860 0.650 0.900 - - 0 0 - 0.860 0.650 0.900 - - 0 - 0.00%
2024-05-13 0 0.860 0.650 0.900 - - 0 0 - 0.860 0.650 0.900 - - 0 - 0.00%
2024-05-10 0 0.860 0.650 0.900 - - 0 0 - 0.860 0.650 0.900 - - 0 - 0.00%
2024-05-09 0 0.860 0.650 0.900 - - 0 0 - 0.860 0.650 0.900 - - 0 - 0.00%
2024-05-08 0 0.860 0.650 0.900 - - 0 0 - 0.860 0.650 0.900 - - 0 - 0.00%
2024-05-07 0 0.860 0.650 0.900 - - 0 0 - 0.860 0.650 0.900 - - 0 - 0.00%
2024-05-06 0 0.860 0.650 0.900 - - 0 0 - 0.860 0.650 0.900 - - 0 - 0.00%
2024-05-03 0 0.860 0.650 0.900 - - 0 0 - 0.860 0.650 0.900 - - 0 - 0.00%
2024-05-02 0 0.860 0.650 0.900 - - 0 0 - 0.860 0.650 0.900 - - 0 - 0.00%
2024-04-30 0 0.860 0.650 0.900 - - 0 0 - 0.860 0.650 0.900 - - 0 - 0.00%
2024-04-29 0 0.860 0.660 0.860 - - 0 0 - 0.860 0.660 0.860 - - 0 - -1.15%
2024-04-26 0 0.870 0.660 0.900 - - 0 0 - 0.870 0.660 0.900 - - 0 - 0.00%
2024-04-25 0 0.870 0.660 0.900 - - 0 0 - 0.870 0.660 0.900 - - 0 - 0.00%
2024-04-24 0 0.870 0.660 0.900 - - 0 0 - 0.870 0.660 0.900 - - 0 - 0.00%
2024-04-23 0 0.870 0.660 0.900 - - 0 0 - 0.870 0.660 0.900 - - 0 - 0.00%
2024-04-22 0 0.870 0.660 0.900 - - 0 0 - 0.870 0.660 0.900 - - 0 - 0.00%
2024-04-19 0 0.870 - 0.900 - - 0 0 - 0.870 - 0.900 - - 0 - 0.00%
2024-04-18 0 0.870 0.660 0.870 - - 0 0 - 0.870 0.660 0.870 - - 0 - 0.00%
2024-04-17 0 0.870 0.650 0.890 - - 0 0 - 0.870 0.650 0.890 - - 0 - 0.00%
2024-04-16 0 0.870 0.800 0.870 0.880 0.880 2,000 1,760 0.8800 0.870 0.800 0.870 0.880 0.880 2,000 0.8800 2.35%
2024-04-15 0 0.850 0.550 0.970 0.850 0.850 2,000 1,700 0.8500 0.850 0.550 0.970 0.850 0.850 2,000 0.8500 8.97%
2024-04-12 0 0.780 0.510 - 0.780 0.780 2,000 1,560 0.7800 0.780 0.510 - 0.780 0.780 2,000 0.7800 23.81%
2024-04-11 0 0.630 0.630 0.690 - - 0 0 - 0.630 0.630 0.690 - - 0 - 12.50%
2024-04-10 0 0.560 0.430 0.690 - - 0 0 - 0.560 0.430 0.690 - - 0 - 0.00%
2024-04-09 0 0.560 0.430 0.690 - - 0 0 - 0.560 0.430 0.690 - - 0 - 0.00%
2024-04-08 0 0.560 0.430 0.690 - - 0 0 - 0.560 0.430 0.690 - - 0 - 0.00%
2024-04-05 0 0.560 0.430 0.750 - - 0 0 - 0.560 0.430 0.750 - - 0 - 0.00%
2024-04-03 0 0.560 - 0.750 - - 0 0 - 0.560 - 0.750 - - 0 - 0.00%
2024-04-02 0 0.560 0.440 0.560 - - 0 0 - 0.560 0.440 0.560 - - 0 - 0.00%
2024-03-28 0 0.560 0.510 0.800 0.560 0.560 2,000 1,120 0.5600 0.560 0.510 0.800 0.560 0.560 2,000 0.5600 -24.32%
2024-03-27 0 0.740 0.560 0.900 - - 0 0 - 0.740 0.560 0.900 - - 0 - 0.00%
2024-03-26 0 0.740 0.560 0.900 - - 0 0 - 0.740 0.560 0.900 - - 0 - 0.00%
2024-03-25 0 0.740 0.560 0.900 - - 0 0 - 0.740 0.560 0.900 - - 0 - 0.00%
2024-03-22 0 0.740 0.560 0.880 - - 0 0 - 0.740 0.560 0.880 - - 0 - 0.00%
2024-03-21 0 0.740 0.570 0.740 - - 0 0 - 0.740 0.570 0.740 - - 0 - -1.33%
2024-03-20 0 0.750 0.570 0.750 - - 0 0 - 0.750 0.570 0.750 - - 0 - 0.00%
2024-03-19 0 0.750 0.590 0.750 - - 0 0 - 0.750 0.590 0.750 - - 0 - -1.32%
2024-03-18 0 0.760 0.580 0.900 - - 0 0 - 0.760 0.580 0.900 - - 0 - 0.00%
2024-03-15 0 0.760 0.580 0.900 - - 0 0 - 0.760 0.580 0.900 - - 0 - 0.00%
2024-03-14 0 0.760 0.580 0.900 - - 0 0 - 0.760 0.580 0.900 - - 0 - 0.00%
2024-03-13 0 0.760 0.580 0.900 - - 0 0 - 0.760 0.580 0.900 - - 0 - 0.00%
2024-03-12 0 0.760 0.580 0.900 - - 0 0 - 0.760 0.580 0.900 - - 0 - 0.00%
2024-03-11 0 0.760 0.580 0.950 - - 0 0 - 0.760 0.580 0.950 - - 0 - 0.00%
2024-03-08 0 0.760 0.580 0.760 - - 0 0 - 0.760 0.580 0.760 - - 0 - -5.00%
2024-03-07 0 0.800 0.650 0.920 0.800 0.800 2,000 1,600 0.8000 0.800 0.650 0.920 0.800 0.800 2,000 0.8000 3.90%
2024-03-06 0 0.770 0.590 0.770 - - 0 0 - 0.770 0.590 0.770 - - 0 - -3.75%
2024-03-05 0 0.800 0.490 0.850 0.650 0.800 4,000 2,900 0.7250 0.800 0.490 0.850 0.650 0.800 4,000 0.7250 23.08%
2024-03-04 0 0.650 0.470 0.790 - - 0 0 - 0.650 0.470 0.790 - - 0 - 0.00%
2024-03-01 0 0.650 0.410 0.650 0.650 0.650 2,000 1,300 0.6500 0.650 0.410 0.650 0.650 0.650 2,000 0.6500 22.64%
2024-02-29 0 0.530 0.410 0.650 - - 0 0 - 0.530 0.410 0.650 - - 0 - 0.00%
2024-02-28 0 0.530 0.400 0.540 0.530 0.530 2,000 1,060 0.5300 0.530 0.400 0.540 0.530 0.530 2,000 0.5300 21.84%
2024-02-27 0 0.435 0.395 0.530 - - 0 0 - 0.435 0.395 0.530 - - 0 - 0.00%
2024-02-26 0 0.435 0.435 0.540 0.400 0.400 4,000 1,600 0.4000 0.435 0.435 0.540 0.400 0.400 4,000 0.4000 -5.43%
2024-02-23 0 0.460 0.395 0.540 - - 0 0 - 0.460 0.395 0.540 - - 0 - 0.00%
2024-02-22 0 0.460 0.395 0.540 - - 0 0 - 0.460 0.395 0.540 - - 0 - 0.00%
2024-02-21 0 0.460 0.395 0.540 - - 0 0 - 0.460 0.395 0.540 - - 0 - 0.00%
2024-02-20 0 0.460 0.360 0.540 - - 0 0 - 0.460 0.360 0.540 - - 0 - 0.00%
2024-02-19 0 0.460 0.460 0.550 0.455 0.460 48,000 22,070 0.4598 0.460 0.460 0.550 0.455 0.460 48,000 0.4598 -8.00%
2024-02-16 0 0.500 0.390 0.550 - - 0 0 - 0.500 0.390 0.550 - - 0 - 0.00%
2024-02-15 0 0.500 0.390 0.550 - - 0 0 - 0.500 0.390 0.550 - - 0 - 0.00%
2024-02-14 0 0.500 0.390 0.550 - - 0 0 - 0.500 0.390 0.550 - - 0 - 0.00%
2024-02-09 0 0.500 0.390 0.550 - - 0 0 - 0.500 0.390 0.550 - - 0 - 0.00%
2024-02-08 0 0.500 0.390 0.550 - - 0 0 - 0.500 0.390 0.550 - - 0 - 0.00%
2024-02-07 0 0.500 0.390 0.550 - - 0 0 - 0.500 0.390 0.550 - - 0 - 0.00%
2024-02-06 0 0.500 0.390 0.550 - - 0 0 - 0.500 0.390 0.550 - - 0 - 0.00%
2024-02-05 0 0.500 0.390 0.570 - - 0 0 - 0.500 0.390 0.570 - - 0 - 0.00%
2024-02-02 0 0.500 0.435 0.570 - - 0 0 - 0.500 0.435 0.570 - - 0 - 0.00%
2024-02-01 0 0.500 0.390 0.570 - - 0 0 - 0.500 0.390 0.570 - - 0 - 0.00%
2024-01-31 0 0.500 0.390 0.570 - - 0 0 - 0.500 0.390 0.570 - - 0 - 0.00%
2024-01-30 0 0.500 0.390 0.570 - - 0 0 - 0.500 0.390 0.570 - - 0 - 0.00%
2024-01-29 0 0.500 0.390 0.570 - - 0 0 - 0.500 0.390 0.570 - - 0 - 0.00%
2024-01-26 0 0.500 0.420 0.570 - - 0 0 - 0.500 0.420 0.570 - - 0 - 0.00%
2024-01-25 0 0.500 0.390 0.560 - - 0 0 - 0.500 0.390 0.560 - - 0 - 0.00%
2024-01-24 0 0.500 0.390 0.570 - - 0 0 - 0.500 0.390 0.570 - - 0 - 0.00%
2024-01-23 0 0.500 0.390 0.570 - - 0 0 - 0.500 0.390 0.570 - - 0 - 0.00%
2024-01-22 0 0.500 0.390 0.570 - - 0 0 - 0.500 0.390 0.570 - - 0 - 0.00%
2024-01-19 0 0.500 0.390 0.570 - - 0 0 - 0.500 0.390 0.570 - - 0 - 0.00%
2024-01-18 0 0.500 0.390 0.570 - - 0 0 - 0.500 0.390 0.570 - - 0 - 0.00%
2024-01-17 0 0.500 0.410 0.500 - - 0 0 - 0.500 0.410 0.500 - - 0 - -3.85%
2024-01-16 0 0.520 0.520 0.570 - - 0 0 - 0.520 0.520 0.570 - - 0 - 1.96%
2024-01-15 0 0.510 0.415 0.570 - - 0 0 - 0.510 0.415 0.570 - - 0 - 0.00%
2024-01-12 0 0.510 0.415 0.570 - - 0 0 - 0.510 0.415 0.570 - - 0 - 0.00%
2024-01-11 0 0.510 0.415 0.570 - - 0 0 - 0.510 0.415 0.570 - - 0 - 0.00%
2024-01-10 0 0.510 0.415 0.570 - - 0 0 - 0.510 0.415 0.570 - - 0 - 0.00%
2024-01-09 0 0.510 0.415 0.570 - - 0 0 - 0.510 0.415 0.570 - - 0 - 0.00%
2024-01-08 0 0.510 0.415 0.570 - - 0 0 - 0.510 0.415 0.570 - - 0 - 0.00%
2024-01-05 0 0.510 0.415 0.570 - - 0 0 - 0.510 0.415 0.570 - - 0 - 0.00%
2024-01-04 0 0.510 0.415 0.570 - - 0 0 - 0.510 0.415 0.570 - - 0 - 0.00%
2024-01-03 0 0.510 0.415 0.570 - - 0 0 - 0.510 0.415 0.570 - - 0 - 0.00%
2024-01-02 0 0.510 0.415 0.570 - - 0 0 - 0.510 0.415 0.570 - - 0 - 0.00%
2023-12-29 0 0.510 0.415 0.570 - - 0 0 - 0.510 0.415 0.570 - - 0 - 0.00%
2023-12-28 0 0.510 0.415 0.570 - - 0 0 - 0.510 0.415 0.570 - - 0 - 0.00%
2023-12-27 0 0.510 0.415 0.570 - - 0 0 - 0.510 0.415 0.570 - - 0 - 0.00%
2023-12-22 0 0.510 0.415 0.570 - - 0 0 - 0.510 0.415 0.570 - - 0 - 0.00%
2023-12-21 0 0.510 0.415 0.570 - - 0 0 - 0.510 0.415 0.570 - - 0 - 0.00%
2023-12-20 0 0.510 0.415 0.570 - - 0 0 - 0.510 0.415 0.570 - - 0 - 0.00%
2023-12-19 0 0.510 0.415 0.570 - - 0 0 - 0.510 0.415 0.570 - - 0 - 0.00%
2023-12-18 0 0.510 0.415 0.570 - - 0 0 - 0.510 0.415 0.570 - - 0 - 0.00%
2023-12-15 0 0.510 0.440 0.510 - - 0 0 - 0.510 0.440 0.510 - - 0 - 0.00%
2023-12-14 0 0.510 0.415 0.510 - - 1,062 424 0.3992 0.510 0.415 0.510 - - 1,062 0.3992 0.00%
2023-12-13 0 0.510 0.415 0.570 - - 0 0 - 0.510 0.415 0.570 - - 0 - 0.00%
2023-12-12 0 0.510 0.415 0.550 - - 0 0 - 0.510 0.415 0.550 - - 0 - 0.00%
2023-12-11 0 0.510 0.415 0.550 - - 0 0 - 0.510 0.415 0.550 - - 0 - 0.00%
2023-12-08 0 0.510 0.510 0.550 - - 0 0 - 0.510 0.510 0.550 - - 0 - 5.15%
2023-12-07 0 0.485 0.480 0.520 - - 0 0 - 0.485 0.480 0.520 - - 0 - 0.00%
2023-12-06 0 0.485 0.475 0.520 - - 0 0 - 0.485 0.475 0.520 - - 0 - 0.00%
2023-12-05 0 0.485 0.435 0.520 - - 0 0 - 0.485 0.435 0.520 - - 0 - 0.00%
2023-12-04 0 0.485 0.435 0.520 - - 0 0 - 0.485 0.435 0.520 - - 0 - 0.00%
2023-12-01 0 0.485 0.435 0.520 0.480 0.485 6,000 2,900 0.4833 0.485 0.435 0.520 0.480 0.485 6,000 0.4833 0.00%
2023-11-30 0 0.485 0.435 0.485 - - 0 0 - 0.485 0.435 0.485 - - 0 - 0.00%
2023-11-29 0 0.485 0.435 0.540 - - 0 0 - 0.485 0.435 0.540 - - 0 - 0.00%
2023-11-28 0 0.485 0.435 0.550 - - 0 0 - 0.485 0.435 0.550 - - 0 - 0.00%
2023-11-27 0 0.485 0.460 0.550 - - 0 0 - 0.485 0.460 0.550 - - 0 - 0.00%
2023-11-24 0 0.485 0.485 0.550 - - 0 0 - 0.485 0.485 0.550 - - 0 - 8.99%
2023-11-23 0 0.445 0.445 0.540 0.430 0.430 14,000 6,020 0.4300 0.445 0.445 0.540 0.430 0.430 14,000 0.4300 -4.30%
2023-11-22 0 0.465 0.465 0.540 0.405 0.405 34,000 13,770 0.4050 0.465 0.465 0.540 0.405 0.405 34,000 0.4050 -7.00%
2023-11-21 0 0.500 0.400 0.600 - - 0 0 - 0.500 0.400 0.600 - - 0 - 0.00%
2023-11-20 0 0.500 0.400 0.600 - - 0 0 - 0.500 0.400 0.600 - - 0 - 0.00%
2023-11-17 0 0.500 0.410 0.500 0.495 0.500 20,000 9,990 0.4995 0.500 0.410 0.500 0.495 0.500 20,000 0.4995 0.00%
2023-11-16 0 0.500 0.400 0.600 - - 0 0 - 0.500 0.400 0.600 - - 0 - 0.00%
2023-11-15 0 0.500 0.400 0.600 - - 0 0 - 0.500 0.400 0.600 - - 0 - 0.00%
2023-11-14 0 0.500 0.415 0.600 - - 0 0 - 0.500 0.415 0.600 - - 0 - 0.00%
2023-11-13 0 0.500 0.400 0.600 - - 0 0 - 0.500 0.400 0.600 - - 0 - 0.00%
2023-11-10 0 0.500 0.430 0.510 0.500 0.500 4,000 2,000 0.5000 0.500 0.430 0.510 0.500 0.500 4,000 0.5000 -1.96%
2023-11-09 0 0.510 0.410 0.570 - - 0 0 - 0.510 0.410 0.570 - - 0 - 0.00%
2023-11-08 0 0.510 0.410 0.570 - - 0 0 - 0.510 0.410 0.570 - - 0 - 0.00%
2023-11-07 0 0.510 0.460 0.600 - - 0 0 - 0.510 0.460 0.600 - - 0 - 0.00%
2023-11-06 0 0.510 0.410 0.600 - - 0 0 - 0.510 0.410 0.600 - - 0 - 0.00%
2023-11-03 0 0.510 0.510 0.600 0.490 0.490 30,000 14,700 0.4900 0.510 0.510 0.600 0.490 0.490 30,000 0.4900 4.08%
2023-11-02 0 0.490 0.490 0.630 0.480 0.485 4,000 1,930 0.4825 0.490 0.490 0.630 0.480 0.485 4,000 0.4825 -14.04%
2023-11-01 0 0.570 0.480 0.630 - - 0 0 - 0.570 0.480 0.630 - - 0 - 0.00%
2023-10-31 0 0.570 0.500 0.570 - - 0 0 - 0.570 0.500 0.570 - - 0 - -1.72%
2023-10-30 0 0.580 0.490 0.630 - - 0 0 - 0.580 0.490 0.630 - - 0 - 0.00%
2023-10-27 0 0.580 0.490 0.620 - - 0 0 - 0.580 0.490 0.620 - - 0 - 0.00%
2023-10-26 0 0.580 0.500 0.640 - - 0 0 - 0.580 0.500 0.640 - - 0 - 0.00%
2023-10-25 0 0.580 0.490 0.640 - - 0 0 - 0.580 0.490 0.640 - - 0 - 0.00%
2023-10-24 0 0.580 0.520 0.580 - - 0 0 - 0.580 0.520 0.580 - - 0 - -1.69%
2023-10-20 0 0.590 0.500 0.640 - - 0 0 - 0.590 0.500 0.640 - - 0 - 0.00%
2023-10-19 0 0.590 0.500 0.650 - - 0 0 - 0.590 0.500 0.650 - - 0 - 0.00%
2023-10-18 0 0.590 0.520 0.690 0.520 0.590 14,000 8,120 0.5800 0.590 0.520 0.690 0.520 0.590 14,000 0.5800 -3.28%
2023-10-17 0 0.610 0.540 0.610 - - 0 0 - 0.610 0.540 0.610 - - 0 - -3.17%
2023-10-16 0 0.630 0.550 0.630 0.630 0.640 40,000 25,460 0.6365 0.630 0.550 0.630 0.630 0.640 40,000 0.6365 -19.23%
2023-10-13 0 0.780 0.550 0.750 0.580 0.800 24,000 14,660 0.6108 0.780 0.550 0.750 0.580 0.800 24,000 0.6108 30.00%
2023-10-12 0 0.600 0.530 0.600 0.600 0.600 18,000 10,800 0.6000 0.600 0.530 0.600 0.600 0.600 18,000 0.6000 -1.64%
2023-10-11 0 0.610 0.500 0.750 - - 0 0 - 0.610 0.500 0.750 - - 0 - 0.00%
2023-10-10 0 0.610 0.530 0.750 - - 0 0 - 0.610 0.530 0.750 - - 0 - 0.00%
2023-10-09 0 0.610 - 0.730 - - 0 0 - 0.610 - 0.730 - - 0 - 0.00%
2023-10-06 0 0.610 0.470 0.700 - - 0 0 - 0.610 0.470 0.700 - - 0 - 0.00%
2023-10-05 0 0.610 0.520 0.700 - - 0 0 - 0.610 0.520 0.700 - - 0 - 0.00%
2023-10-04 0 0.610 0.500 0.680 - - 0 0 - 0.610 0.500 0.680 - - 0 - 0.00%
2023-10-03 0 0.610 0.470 0.680 - - 0 0 - 0.610 0.470 0.680 - - 0 - 0.00%
2023-09-29 0 0.610 0.560 0.680 0.610 0.710 22,000 14,260 0.6482 0.610 0.560 0.680 0.610 0.710 22,000 0.6482 -23.75%
2023-09-28 0 0.800 0.690 0.910 - - 0 0 - 0.800 0.690 0.910 - - 0 - 0.00%
2023-09-27 0 0.800 0.690 0.910 - - 0 0 - 0.800 0.690 0.910 - - 0 - 0.00%
2023-09-26 0 0.800 0.680 0.870 - - 0 0 - 0.800 0.680 0.870 - - 0 - 0.00%
2023-09-25 0 0.800 0.680 0.890 - - 0 0 - 0.800 0.680 0.890 - - 0 - 0.00%
2023-09-22 0 0.800 0.680 0.940 - - 0 0 - 0.800 0.680 0.940 - - 0 - 0.00%
2023-09-21 0 0.800 0.680 0.920 - - 0 0 - 0.800 0.680 0.920 - - 0 - 0.00%
2023-09-20 0 0.800 0.700 0.800 - - 0 0 - 0.800 0.700 0.800 - - 0 - -9.09%
2023-09-19 0 0.880 0.700 0.920 - - 0 0 - 0.880 0.700 0.920 - - 0 - 0.00%
2023-09-18 0 0.880 0.700 0.880 - - 0 0 - 0.880 0.700 0.880 - - 0 - -1.12%
2023-09-15 0 0.890 0.690 0.900 0.890 0.900 4,000 3,580 0.8950 0.890 0.690 0.900 0.890 0.900 4,000 0.8950 -1.11%
2023-09-14 0 0.900 0.690 0.900 0.890 0.900 4,000 3,580 0.8950 0.900 0.690 0.900 0.890 0.900 4,000 0.8950 0.00%
2023-09-13 0 0.900 0.750 0.900 0.890 0.900 8,000 7,160 0.8950 0.900 0.750 0.900 0.890 0.900 8,000 0.8950 0.00%
2023-09-12 0 0.900 0.710 0.900 - - 0 0 - 0.900 0.710 0.900 - - 0 - 0.00%
2023-09-11 0 0.900 0.750 0.900 0.710 0.900 12,000 9,760 0.8133 0.900 0.750 0.900 0.710 0.900 12,000 0.8133 -2.17%
2023-09-07 0 0.920 0.710 0.920 - - 0 0 - 0.920 0.710 0.920 - - 0 - 0.00%
2023-09-06 0 0.920 0.800 0.920 - - 0 0 - 0.920 0.800 0.920 - - 0 - 0.00%
2023-09-05 0 0.920 0.710 0.920 - - 0 0 - 0.920 0.710 0.920 - - 0 - 0.00%
2023-09-04 0 0.920 0.800 0.920 - - 0 0 - 0.920 0.800 0.920 - - 0 - 0.00%
2023-08-31 0 0.920 0.650 0.920 0.900 0.920 4,000 3,640 0.9100 0.920 0.650 0.920 0.900 0.920 4,000 0.9100 12.20%
2023-08-30 0 0.820 0.820 0.850 0.730 0.800 14,000 10,400 0.7429 0.820 0.820 0.850 0.730 0.800 14,000 0.7429 12.33%
2023-08-29 0 0.730 0.650 0.750 - - 90 55 0.6111 0.730 0.650 0.750 - - 90 0.6111 0.00%
2023-08-28 0 0.730 0.650 0.730 - - 0 0 - 0.730 0.650 0.730 - - 0 - 0.00%
2023-08-25 0 0.730 0.650 0.730 - - 0 0 - 0.730 0.650 0.730 - - 0 - 0.00%
2023-08-24 0 0.730 0.650 0.750 - - 0 0 - 0.730 0.650 0.750 - - 0 - 0.00%
2023-08-23 0 0.730 0.650 0.760 - - 0 0 - 0.730 0.650 0.760 - - 0 - 0.00%
2023-08-22 0 0.730 0.650 0.780 - - 0 0 - 0.730 0.650 0.780 - - 0 - 0.00%
2023-08-21 0 0.730 0.650 0.730 - - 0 0 - 0.730 0.650 0.730 - - 0 - 0.00%
2023-08-18 0 0.730 - 0.730 - - 0 0 - 0.730 - 0.730 - - 0 - 0.00%
2023-08-17 0 0.730 - 0.820 - - 0 0 - 0.730 - 0.820 - - 0 - 0.00%
2023-08-16 0 0.730 - 0.730 - - 0 0 - 0.730 - 0.730 - - 0 - 0.00%
2023-08-15 0 0.730 - 0.820 - - 0 0 - 0.730 - 0.820 - - 0 - 0.00%
2023-08-14 0 0.730 - 0.820 - - 0 0 - 0.730 - 0.820 - - 0 - 0.00%
2023-08-11 0 0.730 0.650 0.820 - - 0 0 - 0.730 0.650 0.820 - - 0 - 0.00%
2023-08-10 0 0.730 0.650 0.820 - - 0 0 - 0.730 0.650 0.820 - - 0 - 0.00%
2023-08-09 0 0.730 0.650 0.810 - - 0 0 - 0.730 0.650 0.810 - - 0 - 0.00%
2023-08-08 0 0.730 0.650 0.810 - - 0 0 - 0.730 0.650 0.810 - - 0 - 0.00%
2023-08-07 0 0.730 0.650 0.810 - - 0 0 - 0.730 0.650 0.810 - - 0 - 0.00%
2023-08-04 0 0.730 0.650 0.810 - - 0 0 - 0.730 0.650 0.810 - - 0 - 0.00%
2023-08-03 0 0.730 0.650 0.810 - - 0 0 - 0.730 0.650 0.810 - - 0 - 0.00%
2023-08-02 0 0.730 0.650 0.810 - - 0 0 - 0.730 0.650 0.810 - - 0 - 0.00%
2023-08-01 0 0.730 0.650 0.810 - - 0 0 - 0.730 0.650 0.810 - - 0 - 0.00%
2023-07-31 0 0.730 0.650 0.810 - - 0 0 - 0.730 0.650 0.810 - - 0 - 0.00%
2023-07-28 0 0.730 0.750 0.810 - - 0 0 - 0.730 0.750 0.810 - - 0 - 0.00%
2023-07-27 0 0.730 0.650 0.810 - - 0 0 - 0.730 0.650 0.810 - - 0 - 8.96%
2023-07-26 0 0.670 0.670 0.750 0.650 0.670 7,000 4,610 0.6586 0.670 0.670 0.750 0.650 0.670 7,000 0.6586 -5.63%
2023-07-25 0 0.710 0.710 0.720 0.700 0.720 20,000 14,180 0.7090 0.710 0.710 0.720 0.700 0.720 20,000 0.7090 -21.11%
2023-07-24 0 0.900 0.720 0.980 - - 0 0 - 0.900 0.720 0.980 - - 0 - 0.00%
2023-07-21 0 0.900 0.720 0.980 - - 0 0 - 0.900 0.720 0.980 - - 0 - 0.00%
2023-07-20 0 0.900 0.720 0.990 - - 0 0 - 0.900 0.720 0.990 - - 0 - 0.00%
2023-07-19 0 0.900 0.720 0.990 - - 0 0 - 0.900 0.720 0.990 - - 0 - 0.00%
2023-07-18 0 0.900 0.720 0.990 - - 0 0 - 0.900 0.720 0.990 - - 0 - 0.00%
2023-07-14 0 0.900 0.720 0.990 - - 0 0 - 0.900 0.720 0.990 - - 0 - 0.00%
2023-07-13 0 0.900 0.720 0.990 - - 0 0 - 0.900 0.720 0.990 - - 0 - 0.00%
2023-07-12 0 0.900 0.720 0.990 - - 0 0 - 0.900 0.720 0.990 - - 0 - 0.00%
2023-07-11 0 0.900 0.720 0.990 - - 0 0 - 0.900 0.720 0.990 - - 0 - 0.00%
2023-07-10 0 0.900 0.720 0.980 - - 0 0 - 0.900 0.720 0.980 - - 0 - 0.00%
2023-07-07 0 0.900 0.780 0.900 0.900 0.900 12,000 10,800 0.9000 0.900 0.780 0.900 0.900 0.900 12,000 0.9000 -8.16%
2023-07-06 0 0.980 0.900 1.050 - - 0 0 - 0.980 0.900 1.050 - - 0 - 0.00%
2023-07-05 0 0.980 0.900 1.050 - - 0 0 - 0.980 0.900 1.050 - - 0 - 0.00%
2023-07-04 0 0.980 0.900 1.040 - - 0 0 - 0.980 0.900 1.040 - - 0 - 0.00%
2023-07-03 0 0.980 0.900 1.100 - - 4,000 3,600 0.9000 0.980 0.900 1.100 - - 4,000 0.9000 0.00%
2023-06-30 0 0.980 0.900 1.100 - - 0 0 - 0.980 0.900 1.100 - - 0 - 0.00%
2023-06-29 0 0.980 0.900 1.000 - - 0 0 - 0.980 0.900 1.000 - - 0 - 0.00%
2023-06-28 0 0.980 0.900 1.100 - - 0 0 - 0.980 0.900 1.100 - - 0 - 0.00%
2023-06-27 0 0.980 0.900 1.000 - - 0 0 - 0.980 0.900 1.000 - - 0 - 0.00%
2023-06-26 0 0.980 0.900 1.100 - - 0 0 - 0.980 0.900 1.100 - - 0 - 0.00%
2023-06-23 0 0.980 0.900 1.100 - - 0 0 - 0.980 0.900 1.100 - - 0 - 0.00%
2023-06-21 0 0.980 0.900 1.100 - - 0 0 - 0.980 0.900 1.100 - - 0 - 0.00%
2023-06-20 0 0.980 0.900 1.100 - - 0 0 - 0.980 0.900 1.100 - - 0 - 0.00%
2023-06-19 0 0.980 0.900 1.100 - - 0 0 - 0.980 0.900 1.100 - - 0 - 0.00%
2023-06-16 0 0.980 0.900 1.100 - - 0 0 - 0.980 0.900 1.100 - - 0 - 0.00%
2023-06-15 0 0.980 0.980 1.240 0.930 0.930 3,795 3,421 0.9014 0.980 0.980 1.240 0.930 0.930 3,795 0.9014 -4.85%
2023-06-14 0 1.030 0.900 1.240 - - 0 0 - 1.030 0.900 1.240 - - 0 - 0.00%
2023-06-13 0 1.030 0.900 1.240 - - 0 0 - 1.030 0.900 1.240 - - 0 - 0.00%
2023-06-12 0 1.030 0.900 1.200 - - 0 0 - 1.030 0.900 1.200 - - 0 - 0.00%
2023-06-09 0 1.030 0.900 1.030 - - 0 0 - 1.030 0.900 1.030 - - 0 - 0.00%
2023-06-08 0 1.030 0.910 1.050 - - 0 0 - 1.030 0.910 1.050 - - 0 - 0.00%
2023-06-07 0 1.030 0.900 1.030 - - 0 0 - 1.030 0.900 1.030 - - 0 - 0.00%
2023-06-06 0 1.030 0.900 1.240 - - 0 0 - 1.030 0.900 1.240 - - 0 - 0.00%
2023-06-05 0 1.030 0.900 1.240 - - 0 0 - 1.030 0.900 1.240 - - 0 - 0.00%
2023-06-02 0 1.030 0.900 1.240 - - 0 0 - 1.030 0.900 1.240 - - 0 - 0.00%
2023-06-01 0 1.030 0.870 1.240 - - 0 0 - 1.030 0.870 1.240 - - 0 - 0.00%
2023-05-31 0 1.030 0.880 1.030 - - 0 0 - 1.030 0.880 1.030 - - 0 - 0.00%
2023-05-30 0 1.030 0.880 1.240 - - 0 0 - 1.030 0.880 1.240 - - 0 - 0.00%
2023-05-29 0 1.030 0.880 1.240 - - 0 0 - 1.030 0.880 1.240 - - 0 - 0.00%
2023-05-25 0 1.030 0.870 1.240 - - 0 0 - 1.030 0.870 1.240 - - 0 - 0.00%
2023-05-24 0 1.030 0.880 1.170 - - 0 0 - 1.030 0.880 1.170 - - 0 - 0.00%
2023-05-23 0 1.030 0.900 1.240 - - 0 0 - 1.030 0.900 1.240 - - 0 - 0.00%
2023-05-22 0 1.030 0.880 1.240 - - 0 0 - 1.030 0.880 1.240 - - 0 - 0.00%
2023-05-19 0 1.030 0.920 1.230 - - 0 0 - 1.030 0.920 1.230 - - 0 - 0.00%
2023-05-18 0 1.030 0.880 1.240 - - 0 0 - 1.030 0.880 1.240 - - 0 - 0.00%
2023-05-17 0 1.030 0.880 1.240 - - 0 0 - 1.030 0.880 1.240 - - 0 - 0.00%
2023-05-16 0 1.030 0.900 1.240 - - 0 0 - 1.030 0.900 1.240 - - 0 - 0.00%
2023-05-15 0 1.030 0.900 1.240 - - 0 0 - 1.030 0.900 1.240 - - 0 - 0.00%
2023-05-12 0 1.030 0.880 1.240 - - 0 0 - 1.030 0.880 1.240 - - 0 - 0.00%
2023-05-11 0 1.030 0.900 1.240 - - 0 0 - 1.030 0.900 1.240 - - 0 - 0.00%
2023-05-10 0 1.030 0.910 1.230 - - 0 0 - 1.030 0.910 1.230 - - 0 - 0.00%
2023-05-09 0 1.030 0.870 1.240 - - 0 0 - 1.030 0.870 1.240 - - 0 - 0.00%
2023-05-08 0 1.030 0.900 1.240 - - 0 0 - 1.030 0.900 1.240 - - 0 - 0.00%
2023-05-05 0 1.030 0.900 1.230 - - 0 0 - 1.030 0.900 1.230 - - 0 - 0.00%
2023-05-04 0 1.030 0.900 1.150 - - 0 0 - 1.030 0.900 1.150 - - 0 - 0.00%
2023-05-03 0 1.030 0.900 1.030 - - 0 0 - 1.030 0.900 1.030 - - 0 - 0.00%
2023-05-02 0 1.030 0.900 1.240 - - 0 0 - 1.030 0.900 1.240 - - 0 - 0.00%
2023-04-28 0 1.030 0.900 1.240 - - 0 0 - 1.030 0.900 1.240 - - 0 - 0.00%
2023-04-27 0 1.030 0.900 1.120 - - 0 0 - 1.030 0.900 1.120 - - 0 - 0.00%
2023-04-26 0 1.030 0.900 1.120 - - 0 0 - 1.030 0.900 1.120 - - 0 - 0.00%
2023-04-25 0 1.030 0.900 1.120 - - 0 0 - 1.030 0.900 1.120 - - 0 - 0.00%
2023-04-24 0 1.030 0.900 1.120 - - 0 0 - 1.030 0.900 1.120 - - 0 - 0.00%
2023-04-21 0 1.030 0.820 1.120 - - 0 0 - 1.030 0.820 1.120 - - 0 - 0.00%
2023-04-20 0 1.030 0.840 1.120 - - 0 0 - 1.030 0.840 1.120 - - 0 - 0.00%
2023-04-19 0 1.030 0.820 1.100 - - 0 0 - 1.030 0.820 1.100 - - 0 - 0.00%
2023-04-18 0 1.030 0.820 1.120 - - 0 0 - 1.030 0.820 1.120 - - 0 - 0.00%
2023-04-17 0 1.030 0.820 1.120 - - 0 0 - 1.030 0.820 1.120 - - 0 - 0.00%
2023-04-14 0 1.030 0.820 1.240 - - 0 0 - 1.030 0.820 1.240 - - 0 - 0.00%
2023-04-13 0 1.030 0.870 1.240 - - 0 0 - 1.030 0.870 1.240 - - 0 - 0.00%
2023-04-12 0 1.030 0.870 1.240 - - 0 0 - 1.030 0.870 1.240 - - 0 - 0.00%
2023-04-11 0 1.030 0.870 1.240 - - 0 0 - 1.030 0.870 1.240 - - 0 - 0.00%
2023-04-06 0 1.030 0.890 1.240 - - 0 0 - 1.030 0.890 1.240 - - 0 - 0.00%
2023-04-04 0 1.030 0.890 1.240 - - 0 0 - 1.030 0.890 1.240 - - 0 - 0.00%
2023-04-03 0 1.030 0.870 1.240 - - 0 0 - 1.030 0.870 1.240 - - 0 - 0.00%
2023-03-31 0 1.030 0.870 1.240 - - 0 0 - 1.030 0.870 1.240 - - 0 - 0.00%
2023-03-30 0 1.030 0.870 1.030 - - 0 0 - 1.030 0.870 1.030 - - 0 - 0.00%
2023-03-29 0 1.030 0.870 1.240 - - 0 0 - 1.030 0.870 1.240 - - 0 - 0.00%
2023-03-28 0 1.030 0.880 1.240 - - 0 0 - 1.030 0.880 1.240 - - 0 - 0.00%
2023-03-27 0 1.030 0.890 1.240 - - 0 0 - 1.030 0.890 1.240 - - 0 - 0.00%
2023-03-24 0 1.030 0.870 1.240 - - 0 0 - 1.030 0.870 1.240 - - 0 - 0.00%
2023-03-23 0 1.030 0.900 1.240 - - 0 0 - 1.030 0.900 1.240 - - 0 - 0.00%
2023-03-22 0 1.030 0.900 1.240 - - 0 0 - 1.030 0.900 1.240 - - 0 - 0.00%
2023-03-21 0 1.030 0.900 1.240 - - 0 0 - 1.030 0.900 1.240 - - 0 - 0.00%
2023-03-20 0 1.030 0.890 1.240 - - 0 0 - 1.030 0.890 1.240 - - 0 - 0.00%
2023-03-17 0 1.030 0.930 1.030 - - 0 0 - 1.030 0.930 1.030 - - 0 - 0.00%
2023-03-16 0 1.030 0.930 1.240 - - 0 0 - 1.030 0.930 1.240 - - 0 - 0.00%
2023-03-15 0 1.030 0.930 1.240 - - 0 0 - 1.030 0.930 1.240 - - 0 - 0.00%
2023-03-14 0 1.030 0.930 1.240 - - 0 0 - 1.030 0.930 1.240 - - 0 - 0.00%
2023-03-13 0 1.030 0.930 1.240 - - 0 0 - 1.030 0.930 1.240 - - 0 - 0.00%
2023-03-10 0 1.030 0.930 1.240 - - 0 0 - 1.030 0.930 1.240 - - 0 - 0.00%
2023-03-09 0 1.030 0.930 1.240 - - 0 0 - 1.030 0.930 1.240 - - 0 - 0.00%
2023-03-08 0 1.030 0.930 1.240 - - 0 0 - 1.030 0.930 1.240 - - 0 - 0.00%
2023-03-07 0 1.030 0.930 1.120 - - 0 0 - 1.030 0.930 1.120 - - 0 - 0.00%
2023-03-06 0 1.030 0.930 1.030 - - 0 0 - 1.030 0.930 1.030 - - 0 - 0.00%
2023-03-03 0 1.030 0.930 1.240 - - 10 9 0.9000 1.030 0.930 1.240 - - 10 0.9000 0.00%
2023-03-02 0 1.030 0.930 1.240 - - 0 0 - 1.030 0.930 1.240 - - 0 - 0.00%
2023-03-01 0 1.030 0.930 1.090 - - 0 0 - 1.030 0.930 1.090 - - 0 - 0.00%
2023-02-28 0 1.030 0.930 1.240 - - 0 0 - 1.030 0.930 1.240 - - 0 - 0.00%
2023-02-27 0 1.030 0.900 1.030 - - 0 0 - 1.030 0.900 1.030 - - 0 - 0.00%
2023-02-24 0 1.030 0.920 1.240 - - 0 0 - 1.030 0.920 1.240 - - 0 - 0.00%
2023-02-23 0 1.030 0.920 1.120 - - 0 0 - 1.030 0.920 1.120 - - 0 - 0.00%
2023-02-22 0 1.030 0.920 1.240 - - 0 0 - 1.030 0.920 1.240 - - 0 - 0.00%
2023-02-21 0 1.030 0.920 1.240 - - 0 0 - 1.030 0.920 1.240 - - 0 - 0.00%
2023-02-20 0 1.030 0.920 1.240 - - 0 0 - 1.030 0.920 1.240 - - 0 - 0.00%
2023-02-17 0 1.030 0.920 1.230 - - 0 0 - 1.030 0.920 1.230 - - 0 - 0.00%
2023-02-16 0 1.030 0.940 1.080 - - 0 0 - 1.030 0.940 1.080 - - 0 - 0.00%
2023-02-15 0 1.030 0.920 1.080 - - 0 0 - 1.030 0.920 1.080 - - 0 - 0.00%
2023-02-14 0 1.030 1.030 1.200 0.980 1.020 50,000 49,920 0.9984 1.030 1.030 1.200 0.980 1.020 50,000 0.9984 3.00%
2023-02-13 0 1.000 1.000 1.020 0.900 1.000 176,000 166,960 0.9486 1.000 1.000 1.020 0.900 1.000 176,000 0.9486 6.38%
2023-02-10 0 0.940 0.920 0.940 0.930 0.940 114,000 106,300 0.9325 0.940 0.920 0.940 0.930 0.940 114,000 0.9325 1.08%
2023-02-09 0 0.930 0.900 1.000 0.900 0.930 222,000 202,880 0.9139 0.930 0.900 1.000 0.900 0.930 222,000 0.9139 0.00%
2023-02-08 0 0.930 0.910 0.930 0.930 0.930 30,000 27,900 0.9300 0.930 0.910 0.930 0.930 0.930 30,000 0.9300 0.00%
2023-02-07 0 0.930 0.900 0.930 - - 0 0 - 0.930 0.900 0.930 - - 0 - 0.00%
2023-02-06 0 0.930 0.870 0.930 - - 0 0 - 0.930 0.870 0.930 - - 0 - 0.00%
2023-02-03 0 0.930 0.890 0.930 - - 0 0 - 0.930 0.890 0.930 - - 0 - 0.00%
2023-02-02 0 0.930 0.920 0.940 0.930 0.960 126,000 117,240 0.9305 0.930 0.920 0.940 0.930 0.960 126,000 0.9305 0.00%
2023-02-01 0 0.930 0.920 0.950 0.930 0.930 4,000 3,720 0.9300 0.930 0.920 0.950 0.930 0.930 4,000 0.9300 -3.12%
2023-01-31 0 0.960 0.940 0.960 0.960 1.030 52,000 50,060 0.9627 0.960 0.940 0.960 0.960 1.030 52,000 0.9627 0.00%
2023-01-30 0 0.960 0.960 1.030 0.920 0.950 24,000 22,500 0.9375 0.960 0.960 1.030 0.920 0.950 24,000 0.9375 -6.80%
2023-01-27 0 1.030 0.930 1.190 - - 0 0 - 1.030 0.930 1.190 - - 0 - 0.00%
2023-01-26 0 1.030 1.030 1.180 - - 0 0 - 1.030 1.030 1.180 - - 0 - 0.98%
2023-01-20 0 1.020 0.970 1.180 - - 0 0 - 1.020 0.970 1.180 - - 0 - 0.00%
2023-01-19 0 1.020 0.970 1.100 - - 0 0 - 1.020 0.970 1.100 - - 0 - 0.00%
2023-01-18 0 1.020 0.960 1.180 - - 0 0 - 1.020 0.960 1.180 - - 0 - 0.00%
2023-01-17 0 1.020 0.960 1.180 1.020 1.020 30,000 30,600 1.0200 1.020 0.960 1.180 1.020 1.020 30,000 1.0200 -2.86%
2023-01-16 0 1.050 1.050 1.100 1.050 1.050 30,000 31,500 1.0500 1.050 1.050 1.100 1.050 1.050 30,000 1.0500 -4.55%
2023-01-13 0 1.100 1.010 1.170 1.080 1.100 26,000 28,520 1.0969 1.100 1.010 1.170 1.080 1.100 26,000 1.0969 8.91%
2023-01-12 0 1.010 0.980 1.090 1.010 1.010 30,000 30,300 1.0100 1.010 0.980 1.090 1.010 1.010 30,000 1.0100 -8.18%
2023-01-11 0 1.100 1.010 1.170 - - 0 0 - 1.100 1.010 1.170 - - 0 - 0.00%
2023-01-10 0 1.100 1.010 1.170 - - 0 0 - 1.100 1.010 1.170 - - 0 - 0.00%
2023-01-09 0 1.100 1.010 1.170 - - 0 0 - 1.100 1.010 1.170 - - 0 - 0.00%
2023-01-06 0 1.100 1.020 1.170 - - 0 0 - 1.100 1.020 1.170 - - 0 - 0.00%
2023-01-05 0 1.100 1.060 1.170 1.100 1.120 30,000 33,200 1.1067 1.100 1.060 1.170 1.100 1.120 30,000 1.1067 1.85%
2023-01-04 0 1.080 1.070 1.150 1.080 1.120 94,000 102,360 1.0889 1.080 1.070 1.150 1.080 1.120 94,000 1.0889 -13.60%
2023-01-03 0 1.250 1.090 1.320 - - 0 0 - 1.250 1.090 1.320 - - 0 - 0.00%
2022-12-30 0 1.250 1.080 1.330 - - 0 0 - 1.250 1.080 1.330 - - 0 - 0.00%
2022-12-29 0 1.250 1.080 1.330 - - 0 0 - 1.250 1.080 1.330 - - 0 - 0.00%
2022-12-28 0 1.250 1.090 1.340 - - 0 0 - 1.250 1.090 1.340 - - 0 - 0.00%
2022-12-23 0 1.250 1.150 1.250 - - 0 0 - 1.250 1.150 1.250 - - 0 - 0.00%
2022-12-22 0 1.250 1.120 1.380 1.050 1.250 18,000 20,580 1.1433 1.250 1.120 1.380 1.050 1.250 18,000 1.1433 1.63%
2022-12-21 0 1.230 1.100 1.250 - - 0 0 - 1.230 1.100 1.250 - - 0 - 0.00%
2022-12-20 0 1.230 1.040 1.230 - - 0 0 - 1.230 1.040 1.230 - - 0 - -0.81%
2022-12-19 0 1.240 1.100 1.240 1.150 1.250 8,000 9,580 1.1975 1.240 1.100 1.240 1.150 1.250 8,000 1.1975 3.33%
2022-12-16 0 1.200 1.060 1.250 1.200 1.200 4,000 4,800 1.2000 1.200 1.060 1.250 1.200 1.200 4,000 1.2000 -4.00%
2022-12-15 0 1.250 1.150 1.250 - - 0 0 - 1.250 1.150 1.250 - - 0 - -3.85%
2022-12-14 0 1.300 1.120 1.300 - - 0 0 - 1.300 1.120 1.300 - - 0 - 0.00%
2022-12-13 0 1.300 1.150 1.300 - - 0 0 - 1.300 1.150 1.300 - - 0 - 0.00%
2022-12-12 0 1.300 1.110 1.300 - - 0 0 - 1.300 1.110 1.300 - - 0 - 0.00%
2022-12-09 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2022-12-08 0 1.300 1.150 1.300 - - 0 0 - 1.300 1.150 1.300 - - 0 - 0.00%
2022-12-07 0 1.300 1.050 1.300 1.290 1.300 4,000 5,180 1.2950 1.300 1.050 1.300 1.290 1.300 4,000 1.2950 0.00%
2022-12-06 0 1.300 1.140 1.300 - - 0 0 - 1.300 1.140 1.300 - - 0 - -7.14%
2022-12-05 0 1.400 1.200 1.400 - - 0 0 - 1.400 1.200 1.400 - - 0 - -1.41%
2022-12-02 0 1.420 1.260 1.450 - - 0 0 - 1.420 1.260 1.450 - - 0 - 0.00%
2022-12-01 0 1.420 1.200 1.480 - - 0 0 - 1.420 1.200 1.480 - - 0 - 0.00%
2022-11-30 0 1.420 1.250 1.420 - - 0 0 - 1.420 1.250 1.420 - - 0 - 0.00%
2022-11-29 0 1.420 1.150 1.430 1.420 1.420 222,000 315,240 1.4200 1.420 1.150 1.430 1.420 1.420 222,000 1.4200 0.00%
2022-11-28 0 1.420 1.150 1.420 1.420 1.420 2,000 2,840 1.4200 1.420 1.150 1.420 1.420 1.420 2,000 1.4200 2.16%
2022-11-25 0 1.390 1.240 1.390 - - 0 0 - 1.390 1.240 1.390 - - 0 - -4.14%
2022-11-24 0 1.450 1.200 1.460 - - 718 796 1.1086 1.450 1.200 1.460 - - 718 1.1086 0.00%
2022-11-23 0 1.450 0.900 1.480 - - 0 0 - 1.450 0.900 1.480 - - 0 - 0.00%
2022-11-22 0 1.450 1.320 1.490 - - 0 0 - 1.450 1.320 1.490 - - 0 - 0.00%
2022-11-21 0 1.450 1.300 1.450 1.450 1.450 2,000 2,900 1.4500 1.450 1.300 1.450 1.450 1.450 2,000 1.4500 7.41%
2022-11-18 0 1.350 1.200 1.400 1.050 1.350 26,000 29,780 1.1454 1.350 1.200 1.400 1.050 1.350 26,000 1.1454 8.00%
2022-11-17 0 1.250 1.200 1.400 1.250 1.250 2,000 2,500 1.2500 1.250 1.200 1.400 1.250 1.250 2,000 1.2500 -10.07%
2022-11-16 0 1.390 1.100 1.400 1.390 1.390 2,000 2,780 1.3900 1.390 1.100 1.400 1.390 1.390 2,000 1.3900 8.59%
2022-11-15 0 1.280 1.110 1.290 1.070 1.280 10,000 11,500 1.1500 1.280 1.110 1.290 1.070 1.280 10,000 1.1500 1.59%
2022-11-14 0 1.260 1.210 1.380 1.260 1.260 4,000 5,100 1.2750 1.260 1.210 1.380 1.260 1.260 4,000 1.2750 -8.03%
2022-11-11 0 1.370 1.260 1.310 1.250 1.440 64,000 82,020 1.2816 1.370 1.260 1.310 1.250 1.440 64,000 1.2816 1.48%
2022-11-10 0 1.350 1.320 1.420 1.250 1.420 40,000 53,580 1.3395 1.350 1.320 1.420 1.250 1.420 40,000 1.3395 -6.90%
2022-11-09 0 1.450 1.310 1.450 1.300 1.460 70,000 99,020 1.4146 1.450 1.310 1.450 1.300 1.460 70,000 1.4146 0.00%
2022-11-08 0 1.450 1.360 1.450 1.220 1.510 146,000 209,180 1.4327 1.450 1.360 1.450 1.220 1.510 146,000 1.4327 -2.68%
2022-11-07 0 1.490 1.420 1.500 1.490 1.520 12,000 17,960 1.4967 1.490 1.420 1.500 1.490 1.520 12,000 1.4967 2.76%
2022-11-04 0 1.450 1.380 1.450 1.380 1.500 50,000 72,300 1.4460 1.450 1.380 1.450 1.380 1.500 50,000 1.4460 2.11%
2022-11-03 0 1.420 1.350 1.490 1.350 1.480 352,000 492,160 1.3982 1.420 1.350 1.490 1.350 1.480 352,000 1.3982 3.65%
2022-11-02 0 1.370 1.260 1.370 1.380 1.390 20,000 27,740 1.3870 1.370 1.260 1.370 1.380 1.390 20,000 1.3870 -2.14%
2022-11-01 0 1.400 1.160 1.400 1.300 1.400 120,000 161,340 1.3445 1.400 1.160 1.400 1.300 1.400 120,000 1.3445 6.06%
2022-10-31 0 1.320 1.160 1.320 1.290 1.350 92,000 119,740 1.3015 1.320 1.160 1.320 1.290 1.350 92,000 1.3015 4.76%
2022-10-28 0 1.260 1.120 1.260 1.190 1.280 56,000 68,020 1.2146 1.260 1.120 1.260 1.190 1.280 56,000 1.2146 5.00%
2022-10-27 0 1.200 1.100 1.200 1.020 1.200 142,000 162,040 1.1411 1.200 1.100 1.200 1.020 1.200 142,000 1.1411 8.11%
2022-10-26 0 1.110 1.000 1.110 1.090 1.130 48,000 53,060 1.1054 1.110 1.000 1.110 1.090 1.130 48,000 1.1054 5.71%
2022-10-25 0 1.050 0.850 1.050 1.000 1.090 128,000 130,520 1.0197 1.050 0.850 1.050 1.000 1.090 128,000 1.0197 6.06%
2022-10-24 0 0.990 0.750 0.990 1.000 1.000 2,000 2,000 1.0000 0.990 0.750 0.990 1.000 1.000 2,000 1.0000 0.00%
2022-10-21 0 0.990 0.750 0.990 - - 0 0 - 0.990 0.750 0.990 - - 0 - -1.00%
2022-10-20 0 1.000 0.740 1.000 - - 0 0 - 1.000 0.740 1.000 - - 0 - 0.00%
2022-10-19 0 1.000 0.750 1.000 1.000 1.000 2,000 2,000 1.0000 1.000 0.750 1.000 1.000 1.000 2,000 1.0000 1.01%
2022-10-18 0 0.990 0.760 0.990 1.000 1.000 2,000 2,000 1.0000 0.990 0.760 0.990 1.000 1.000 2,000 1.0000 -1.00%
2022-10-17 0 1.000 0.750 1.080 0.970 1.010 11,180 10,996 0.9835 1.000 0.750 1.080 0.970 1.010 11,180 0.9835 3.09%
2022-10-14 0 0.970 0.700 0.970 0.900 0.970 82,000 73,940 0.9017 0.970 0.700 0.970 0.900 0.970 82,000 0.9017 7.78%
2022-10-13 0 0.900 0.700 0.900 0.900 0.900 2,000 1,800 0.9000 0.900 0.700 0.900 0.900 0.900 2,000 0.9000 9.76%
2022-10-12 0 0.820 0.820 0.850 0.820 0.820 2,000 1,640 0.8200 0.820 0.820 0.850 0.820 0.820 2,000 0.8200 17.14%
2022-10-11 0 0.700 0.650 1.180 0.700 0.700 4,000 2,800 0.7000 0.700 0.650 1.180 0.700 0.700 4,000 0.7000 -10.26%
2022-10-10 0 0.780 0.650 0.960 - - 0 0 - 0.780 0.650 0.960 - - 0 - 0.00%
2022-10-07 0 0.780 0.650 0.960 - - 0 0 - 0.780 0.650 0.960 - - 0 - 0.00%
2022-10-06 0 0.780 0.650 0.960 - - 1,080 669 0.6194 0.780 0.650 0.960 - - 1,080 0.6194 0.00%
2022-10-05 0 0.780 0.650 0.960 - - 0 0 - 0.780 0.650 0.960 - - 0 - 0.00%
2022-10-03 0 0.780 0.650 0.780 - - 0 0 - 0.780 0.650 0.780 - - 0 - 0.00%
2022-09-30 0 0.780 0.660 0.880 0.650 0.700 6,000 4,100 0.6833 0.780 0.660 0.880 0.650 0.700 6,000 0.6833 0.00%
2022-09-29 0 0.780 0.630 0.840 - - 0 0 - 0.780 0.630 0.840 - - 0 - 14.71%
2022-09-28 0 0.680 0.630 0.840 - - 0 0 - 0.680 0.630 0.840 - - 0 - 0.00%
2022-09-27 0 0.680 0.610 0.850 0.680 0.680 2,000 1,360 0.6800 0.680 0.610 0.850 0.680 0.680 2,000 0.6800 -6.85%
2022-09-26 0 0.730 0.680 0.850 - - 0 0 - 0.730 0.680 0.850 - - 0 - 0.00%
2022-09-23 0 0.730 0.680 0.850 - - 0 0 - 0.730 0.680 0.850 - - 0 - 0.00%
2022-09-22 0 0.730 0.680 0.850 - - 0 0 - 0.730 0.680 0.850 - - 0 - 0.00%
2022-09-21 0 0.730 0.720 0.800 0.730 0.820 20,000 14,780 0.7390 0.730 0.720 0.800 0.730 0.820 20,000 0.7390 -17.05%
2022-09-20 0 0.880 0.820 0.990 - - 0 0 - 0.880 0.820 0.990 - - 0 - 0.00%
2022-09-19 0 0.880 0.820 0.990 - - 0 0 - 0.880 0.820 0.990 - - 0 - 0.00%
2022-09-16 0 0.880 0.820 0.990 - - 0 0 - 0.880 0.820 0.990 - - 0 - 0.00%
2022-09-15 0 0.880 0.800 0.900 0.800 0.860 72,000 58,940 0.8186 0.880 0.800 0.900 0.800 0.860 72,000 0.8186 0.00%
2022-09-14 0 0.880 0.820 0.880 - - 0 0 - 0.880 0.820 0.880 - - 0 - 0.00%
2022-09-13 0 0.880 0.820 0.970 - - 0 0 - 0.880 0.820 0.970 - - 0 - 0.00%
2022-09-09 0 0.880 0.820 0.880 - - 0 0 - 0.880 0.820 0.880 - - 0 - 0.00%
2022-09-08 0 0.880 0.820 0.990 - - 0 0 - 0.880 0.820 0.990 - - 0 - 0.00%
2022-09-07 0 0.880 0.820 0.990 - - 0 0 - 0.880 0.820 0.990 - - 0 - 0.00%
2022-09-06 0 0.880 0.820 0.990 - - 32 25 0.7813 0.880 0.820 0.990 - - 32 0.7813 0.00%
2022-09-05 0 0.880 0.820 0.980 - - 0 0 - 0.880 0.820 0.980 - - 0 - 0.00%
2022-09-02 0 0.880 0.850 0.880 - - 0 0 - 0.880 0.850 0.880 - - 0 - 0.00%
2022-09-01 0 0.880 0.820 0.990 - - 0 0 - 0.880 0.820 0.990 - - 0 - 0.00%
2022-08-31 0 0.880 0.850 0.880 - - 0 0 - 0.880 0.850 0.880 - - 0 - 0.00%
2022-08-30 0 0.880 0.250 0.990 - - 0 0 - 0.880 0.250 0.990 - - 0 - 0.00%
2022-08-29 0 0.880 0.850 0.880 - - 0 0 - 0.880 0.850 0.880 - - 0 - 0.00%
2022-08-26 0 0.880 0.850 0.880 - - 0 0 - 0.880 0.850 0.880 - - 0 - 0.00%
2022-08-25 0 0.880 0.820 0.950 - - 0 0 - 0.880 0.820 0.950 - - 0 - 0.00%
2022-08-24 0 0.880 0.850 0.880 - - 0 0 - 0.880 0.850 0.880 - - 0 - 0.00%
2022-08-23 0 0.880 0.850 0.880 0.880 0.880 2,000 1,760 0.8800 0.880 0.850 0.880 0.880 0.880 2,000 0.8800 -1.12%
2022-08-22 0 0.890 0.830 0.990 - - 0 0 - 0.890 0.830 0.990 - - 0 - 0.00%
2022-08-19 0 0.890 0.840 0.890 - - 0 0 - 0.890 0.840 0.890 - - 0 - 0.00%
2022-08-18 0 0.890 0.840 0.890 - - 0 0 - 0.890 0.840 0.890 - - 0 - 0.00%
2022-08-17 0 0.890 0.850 0.890 - - 0 0 - 0.890 0.850 0.890 - - 0 - 0.00%
2022-08-16 0 0.890 0.830 0.950 - - 0 0 - 0.890 0.830 0.950 - - 0 - 0.00%
2022-08-15 0 0.890 0.850 0.890 - - 0 0 - 0.890 0.850 0.890 - - 0 - 0.00%
2022-08-12 0 0.890 0.890 0.950 0.890 0.890 2,000 1,780 0.8900 0.890 0.890 0.950 0.890 0.890 2,000 0.8900 -8.25%
2022-08-11 0 0.970 0.910 0.970 - - 0 0 - 0.970 0.910 0.970 - - 0 - -2.02%
2022-08-10 0 0.990 0.900 0.990 1.000 1.000 2,000 2,000 1.0000 0.990 0.900 0.990 1.000 1.000 2,000 1.0000 -4.81%
2022-08-09 0 1.040 0.960 1.040 0.820 1.060 60,000 50,740 0.8457 1.040 0.960 1.040 0.820 1.060 60,000 0.8457 16.85%
2022-08-08 0 0.890 0.740 0.990 - - 0 0 - 0.890 0.740 0.990 - - 0 - 0.00%
2022-08-05 0 0.890 0.740 0.920 - - 0 0 - 0.890 0.740 0.920 - - 0 - 0.00%
2022-08-04 0 0.890 0.850 0.890 - - 0 0 - 0.890 0.850 0.890 - - 0 - -1.11%
2022-08-03 0 0.900 0.750 0.990 - - 0 0 - 0.900 0.750 0.990 - - 0 - 0.00%
2022-08-02 0 0.900 0.750 1.050 - - 0 0 - 0.900 0.750 1.050 - - 0 - 0.00%
2022-08-01 0 0.900 0.750 0.950 - - 0 0 - 0.900 0.750 0.950 - - 0 - 0.00%
2022-07-29 0 0.900 0.750 0.940 0.900 0.900 236,000 212,400 0.9000 0.900 0.750 0.940 0.900 0.900 236,000 0.9000 0.00%
2022-07-28 0 0.900 0.750 1.050 - - 0 0 - 0.900 0.750 1.050 - - 0 - 0.00%
2022-07-27 0 0.900 0.750 1.050 - - 0 0 - 0.900 0.750 1.050 - - 0 - 0.00%
2022-07-26 0 0.900 0.800 0.930 - - 0 0 - 0.900 0.800 0.930 - - 0 - 0.00%
2022-07-25 0 0.900 0.750 0.960 - - 0 0 - 0.900 0.750 0.960 - - 0 - 0.00%
2022-07-22 0 0.900 0.750 0.980 - - 0 0 - 0.900 0.750 0.980 - - 0 - 0.00%
2022-07-21 0 0.900 0.750 0.980 - - 0 0 - 0.900 0.750 0.980 - - 0 - 0.00%
2022-07-20 0 0.900 0.750 0.990 - - 0 0 - 0.900 0.750 0.990 - - 0 - 0.00%
2022-07-19 0 0.900 0.880 0.940 - - 0 0 - 0.900 0.880 0.940 - - 0 - 0.00%
2022-07-18 0 0.900 0.850 0.940 - - 0 0 - 0.900 0.850 0.940 - - 0 - 0.00%
2022-07-15 0 0.900 0.780 0.970 0.900 0.900 2,000 1,800 0.9000 0.900 0.780 0.970 0.900 0.900 2,000 0.9000 -4.26%
2022-07-14 0 0.940 0.850 0.970 - - 0 0 - 0.940 0.850 0.970 - - 0 - 0.00%
2022-07-13 0 0.940 0.850 0.960 0.900 0.990 158,000 153,960 0.9744 0.940 0.850 0.960 0.900 0.990 158,000 0.9744 -3.09%
2022-07-12 0 0.970 0.900 0.980 - - 0 0 - 0.970 0.900 0.980 - - 0 - 0.00%
2022-07-11 0 0.970 0.900 1.000 - - 0 0 - 0.970 0.900 1.000 - - 0 - 0.00%
2022-07-08 0 0.970 0.900 0.990 0.900 0.900 2,000 1,800 0.9000 0.970 0.900 0.990 0.900 0.900 2,000 0.9000 7.78%
2022-07-07 0 0.900 0.900 1.000 - - 0 0 - 0.900 0.900 1.000 - - 0 - 0.00%
2022-07-06 0 0.900 0.900 0.990 0.900 0.900 2,000 1,800 0.9000 0.900 0.900 0.990 0.900 0.900 2,000 0.9000 -1.10%
2022-07-05 0 0.910 0.910 0.990 0.910 1.000 7,053 6,545 0.9280 0.910 0.910 0.990 0.910 1.000 7,053 0.9280 -6.19%
2022-07-04 0 0.970 0.830 0.960 - - 0 0 - 0.970 0.830 0.960 - - 0 - 0.00%
2022-06-30 0 0.970 0.830 1.110 - - 0 0 - 0.970 0.830 1.110 - - 0 - 0.00%
2022-06-29 0 0.970 - 1.110 - - 0 0 - 0.970 - 1.110 - - 0 - 0.00%
2022-06-28 0 0.970 0.830 1.110 - - 0 0 - 0.970 0.830 1.110 - - 0 - 0.00%
2022-06-27 0 0.970 0.830 1.110 - - 0 0 - 0.970 0.830 1.110 - - 0 - 0.00%
2022-06-24 0 0.970 0.860 1.110 - - 0 0 - 0.970 0.860 1.110 - - 0 - 0.00%
2022-06-23 0 0.970 0.860 1.110 - - 0 0 - 0.970 0.860 1.110 - - 0 - 0.00%
2022-06-22 0 0.970 0.830 1.110 - - 0 0 - 0.970 0.830 1.110 - - 0 - 0.00%
2022-06-21 0 0.970 0.830 1.110 - - 0 0 - 0.970 0.830 1.110 - - 0 - 0.00%
2022-06-20 0 0.970 0.830 1.110 - - 0 0 - 0.970 0.830 1.110 - - 0 - 0.00%
2022-06-17 0 0.970 0.900 0.960 - - 0 0 - 0.970 0.900 0.960 - - 0 - 0.00%
2022-06-16 0 0.970 0.830 1.110 - - 0 0 - 0.970 0.830 1.110 - - 0 - 0.00%
2022-06-15 0 0.970 0.900 1.070 - - 0 0 - 0.970 0.900 1.070 - - 0 - 0.00%
2022-06-14 0 0.970 0.740 1.100 - - 389 303 0.7789 0.970 0.740 1.100 - - 389 0.7789 0.00%
2022-06-13 0 0.970 0.840 1.130 - - 0 0 - 0.970 0.840 1.130 - - 0 - 0.00%
2022-06-10 0 0.970 0.950 1.000 - - 0 0 - 0.970 0.950 1.000 - - 0 - 0.00%
2022-06-09 0 0.970 0.860 0.970 - - 0 0 - 0.970 0.860 0.970 - - 0 - 0.00%
2022-06-08 0 0.970 0.830 0.980 0.770 0.970 212,000 182,680 0.8617 0.970 0.830 0.980 0.770 0.970 212,000 0.8617 15.48%
2022-06-07 0 0.840 0.740 0.850 - - 0 0 - 0.840 0.740 0.850 - - 0 - 0.00%
2022-06-06 0 0.840 0.740 0.850 - - 0 0 - 0.840 0.740 0.850 - - 0 - 0.00%
2022-06-02 0 0.840 0.740 0.850 - - 0 0 - 0.840 0.740 0.850 - - 0 - 0.00%
2022-06-01 0 0.840 0.740 0.840 - - 0 0 - 0.840 0.740 0.840 - - 0 - 0.00%
2022-05-31 0 0.840 0.740 0.850 - - 0 0 - 0.840 0.740 0.850 - - 0 - 0.00%
2022-05-30 0 0.840 0.740 0.850 - - 0 0 - 0.840 0.740 0.850 - - 0 - 0.00%
2022-05-27 0 0.840 0.740 0.850 - - 0 0 - 0.840 0.740 0.850 - - 0 - 0.00%
2022-05-26 0 0.840 0.740 0.850 - - 0 0 - 0.840 0.740 0.850 - - 0 - 0.00%
2022-05-25 0 0.840 0.740 0.850 - - 0 0 - 0.840 0.740 0.850 - - 0 - 0.00%
2022-05-24 0 0.840 0.750 0.840 - - 925 952 1.0292 0.840 0.750 0.840 - - 925 1.0292 -1.18%
2022-05-23 0 0.850 0.780 0.850 0.810 0.850 70,000 56,960 0.8137 0.850 0.780 0.850 0.810 0.850 70,000 0.8137 0.00%
2022-05-20 0 0.850 0.750 1.050 - - 0 0 - 0.850 0.750 1.050 - - 0 - 0.00%
2022-05-19 0 0.850 0.610 0.990 - - 0 0 - 0.850 0.610 0.990 - - 0 - 6.25%
2022-05-18 0 0.800 0.610 0.990 - - 0 0 - 0.800 0.610 0.990 - - 0 - 0.00%
2022-05-17 0 0.800 0.710 0.810 - - 0 0 - 0.800 0.710 0.810 - - 0 - 0.00%
2022-05-16 0 0.800 0.700 0.850 - - 0 0 - 0.800 0.700 0.850 - - 0 - -1.23%
2022-05-13 0 0.810 0.780 0.800 0.650 0.800 76,000 53,460 0.7034 0.810 0.780 0.800 0.650 0.800 76,000 0.7034 -4.71%
2022-05-12 0 0.850 0.650 1.000 - - 0 0 - 0.850 0.650 1.000 - - 0 - 0.00%
2022-05-11 0 0.850 0.650 1.000 - - 0 0 - 0.850 0.650 1.000 - - 0 - 0.00%
2022-05-10 0 0.850 0.650 1.000 - - 0 0 - 0.850 0.650 1.000 - - 0 - 0.00%
2022-05-06 0 0.850 0.650 1.000 0.850 0.850 4,000 3,400 0.8500 0.850 0.650 1.000 0.850 0.850 4,000 0.8500 0.00%
2022-05-05 0 0.850 0.850 1.000 - - 0 0 - 0.850 0.850 1.000 - - 0 - 0.00%
2022-05-04 0 0.850 0.650 1.000 - - 0 0 - 0.850 0.650 1.000 - - 0 - 0.00%
2022-05-03 0 0.850 0.650 1.000 - - 0 0 - 0.850 0.650 1.000 - - 0 - 6.25%
2022-04-29 0 0.800 0.800 1.090 0.710 0.710 2,000 1,420 0.7100 0.800 0.800 1.090 0.710 0.710 2,000 0.7100 -9.09%
2022-04-28 0 0.880 0.710 1.080 - - 0 0 - 0.880 0.710 1.080 - - 0 - 0.00%
2022-04-27 0 0.880 0.710 1.090 - - 0 0 - 0.880 0.710 1.090 - - 0 - 0.00%
2022-04-26 0 0.880 0.850 0.880 0.820 0.880 68,000 57,280 0.8424 0.880 0.850 0.880 0.820 0.880 68,000 0.8424 4.76%
2022-04-25 0 0.840 0.750 0.840 - - 0 0 - 0.840 0.750 0.840 - - 0 - -1.18%
2022-04-22 0 0.850 0.720 0.850 - - 0 0 - 0.850 0.720 0.850 - - 0 - 0.00%
2022-04-21 0 0.850 0.720 1.040 - - 0 0 - 0.850 0.720 1.040 - - 0 - 0.00%
2022-04-20 0 0.850 0.820 0.940 0.800 0.850 10,000 8,400 0.8400 0.850 0.820 0.940 0.800 0.850 10,000 0.8400 0.00%
2022-04-19 0 0.850 0.840 1.140 0.840 0.850 9,999 8,379 0.8380 0.850 0.840 1.140 0.840 0.850 9,999 0.8380 -12.37%
2022-04-14 0 0.970 0.860 0.980 0.860 0.860 16,000 13,760 0.8600 0.970 0.860 0.980 0.860 0.860 16,000 0.8600 2.11%
2022-04-13 0 0.950 0.920 0.950 0.730 1.150 198,000 188,600 0.9525 0.950 0.920 0.950 0.730 1.150 198,000 0.9525 30.14%
2022-04-12 0 0.730 0.680 0.900 - - 0 0 - 0.730 0.680 0.900 - - 0 - 0.00%
2022-04-11 0 0.730 0.680 0.900 - - 0 0 - 0.730 0.680 0.900 - - 0 - 0.00%
2022-04-08 0 0.730 0.680 0.900 - - 0 0 - 0.730 0.680 0.900 - - 0 - 0.00%
2022-04-07 0 0.730 0.700 0.900 - - 0 0 - 0.730 0.700 0.900 - - 0 - 0.00%
2022-04-06 0 0.730 0.730 0.850 0.680 0.750 24,218 17,266 0.7129 0.730 0.730 0.850 0.680 0.750 24,218 0.7129 -18.89%
2022-04-04 0 0.900 0.710 1.120 - - 0 0 - 0.900 0.710 1.120 - - 0 - 0.00%
2022-04-01 0 0.900 0.700 1.120 - - 0 0 - 0.900 0.700 1.120 - - 0 - 0.00%
2022-03-31 0 0.900 0.900 1.120 - - 0 0 - 0.900 0.900 1.120 - - 0 - 0.00%
2022-03-30 0 0.900 0.850 0.950 - - 0 0 - 0.900 0.850 0.950 - - 0 - 0.00%
2022-03-29 0 0.900 0.700 0.900 - - 0 0 - 0.900 0.700 0.900 - - 0 - 0.00%
2022-03-28 0 0.900 0.700 1.120 - - 0 0 - 0.900 0.700 1.120 - - 0 - 0.00%
2022-03-25 0 0.900 0.710 0.900 - - 0 0 - 0.900 0.710 0.900 - - 0 - -1.10%
2022-03-24 0 0.910 0.710 1.130 - - 0 0 - 0.910 0.710 1.130 - - 0 - 0.00%
2022-03-23 0 0.910 0.800 0.910 - - 0 0 - 0.910 0.800 0.910 - - 0 - -1.09%
2022-03-22 0 0.920 0.800 0.920 - - 0 0 - 0.920 0.800 0.920 - - 0 - 0.00%
2022-03-21 0 0.920 0.800 0.920 - - 0 0 - 0.920 0.800 0.920 - - 0 - 0.00%
2022-03-18 0 0.920 0.850 1.000 - - 0 0 - 0.920 0.850 1.000 - - 0 - 0.00%
2022-03-17 0 0.920 0.720 1.140 - - 0 0 - 0.920 0.720 1.140 - - 0 - 0.00%
2022-03-16 0 0.920 0.720 1.000 - - 0 0 - 0.920 0.720 1.000 - - 0 - 0.00%
2022-03-15 0 0.920 0.720 1.140 - - 0 0 - 0.920 0.720 1.140 - - 0 - 0.00%
2022-03-14 0 0.920 0.800 1.140 - - 0 0 - 0.920 0.800 1.140 - - 0 - 0.00%
2022-03-11 0 0.920 0.850 0.950 - - 0 0 - 0.920 0.850 0.950 - - 0 - 0.00%
2022-03-10 0 0.920 0.900 1.000 0.920 0.920 52,000 47,860 0.9204 0.920 0.900 1.000 0.920 0.920 52,000 0.9204 -1.08%
2022-03-09 0 0.930 0.730 1.150 - - 0 0 - 0.930 0.730 1.150 - - 0 - 0.00%
2022-03-08 0 0.930 0.910 0.930 - - 150,000 135,000 0.9000 0.930 0.910 0.930 - - 150,000 0.9000 0.00%
2022-03-07 0 0.930 0.830 0.930 0.940 0.940 4,000 3,760 0.9400 0.930 0.830 0.930 0.940 0.940 4,000 0.9400 -12.26%
2022-03-04 0 1.060 0.940 1.060 - - 0 0 - 1.060 0.940 1.060 - - 0 - -0.93%
2022-03-03 0 1.070 0.940 1.070 - - 0 0 - 1.070 0.940 1.070 - - 0 - 0.00%
2022-03-02 0 1.070 0.940 1.070 - - 0 0 - 1.070 0.940 1.070 - - 0 - -0.93%
2022-03-01 0 1.080 0.980 1.080 - - 0 0 - 1.080 0.980 1.080 - - 0 - 0.00%
2022-02-28 0 1.080 1.080 1.100 0.950 1.000 8,000 7,700 0.9625 1.080 1.080 1.100 0.950 1.000 8,000 0.9625 -6.09%
2022-02-25 0 1.150 1.040 1.150 1.170 1.180 10,000 11,740 1.1740 1.150 1.040 1.150 1.170 1.180 10,000 1.1740 10.58%
2022-02-24 0 1.040 0.940 1.200 - - 0 0 - 1.040 0.940 1.200 - - 0 - 0.00%
2022-02-23 0 1.040 0.920 1.170 0.960 0.960 50,000 48,000 0.9600 1.040 0.920 1.170 0.960 0.960 50,000 0.9600 6.12%
2022-02-22 0 0.980 0.890 1.170 - - 0 0 - 0.980 0.890 1.170 - - 0 - 0.00%
2022-02-21 0 0.980 0.890 1.170 - - 0 0 - 0.980 0.890 1.170 - - 0 - 0.00%
2022-02-18 0 0.980 0.880 1.170 - - 0 0 - 0.980 0.880 1.170 - - 0 - 0.00%
2022-02-17 0 0.980 0.890 1.150 - - 0 0 - 0.980 0.890 1.150 - - 0 - 0.00%
2022-02-16 0 0.980 0.900 1.170 - - 0 0 - 0.980 0.900 1.170 - - 0 - 0.00%
2022-02-15 0 0.980 0.900 0.980 0.940 0.980 26,000 24,600 0.9462 0.980 0.900 0.980 0.940 0.980 26,000 0.9462 4.26%
2022-02-14 0 0.940 0.880 0.940 - - 0 0 - 0.940 0.880 0.940 - - 0 - 0.00%
2022-02-11 0 0.940 0.880 0.940 - - 0 0 - 0.940 0.880 0.940 - - 0 - 0.00%
2022-02-10 0 0.940 0.880 0.940 - - 0 0 - 0.940 0.880 0.940 - - 0 - 0.00%
2022-02-09 0 0.940 0.880 0.940 - - 0 0 - 0.940 0.880 0.940 - - 0 - 0.00%
2022-02-08 0 0.940 0.880 0.940 - - 0 0 - 0.940 0.880 0.940 - - 0 - 0.00%
2022-02-07 0 0.940 0.880 0.940 - - 0 0 - 0.940 0.880 0.940 - - 0 - 0.00%
2022-02-04 0 0.940 0.820 1.060 0.750 0.880 12,936 10,599 0.8193 0.940 0.820 1.060 0.750 0.880 12,936 0.8193 5.62%
2022-01-31 0 0.890 0.930 0.980 0.870 0.870 86,000 74,820 0.8700 0.890 0.930 0.980 0.870 0.870 86,000 0.8700 -3.26%
2022-01-28 0 0.920 0.870 1.060 - - 0 0 - 0.920 0.870 1.060 - - 0 - 0.00%
2022-01-27 0 0.920 0.870 1.060 - - 0 0 - 0.920 0.870 1.060 - - 0 - 0.00%
2022-01-26 0 0.920 0.920 1.060 0.870 0.870 2,000 1,740 0.8700 0.920 0.920 1.060 0.870 0.870 2,000 0.8700 -4.17%
2022-01-25 0 0.960 0.860 1.060 - - 0 0 - 0.960 0.860 1.060 - - 0 - 0.00%
2022-01-24 0 0.960 0.930 1.100 0.950 1.000 102,000 98,180 0.9625 0.960 0.930 1.100 0.950 1.000 102,000 0.9625 6.67%
2022-01-21 0 0.900 0.860 0.900 - - 0 0 - 0.900 0.860 0.900 - - 0 - 0.00%
2022-01-20 0 0.900 0.890 0.960 - - 0 0 - 0.900 0.890 0.960 - - 0 - 0.00%
2022-01-19 0 0.900 0.860 0.950 0.900 0.900 38,000 34,200 0.9000 0.900 0.860 0.950 0.900 0.900 38,000 0.9000 4.65%
2022-01-18 0 0.860 0.850 0.950 - - 0 0 - 0.860 0.850 0.950 - - 0 - 0.00%
2022-01-17 0 0.860 0.850 0.950 - - 0 0 - 0.860 0.850 0.950 - - 0 - 0.00%
2022-01-14 0 0.860 0.850 0.950 - - 0 0 - 0.860 0.850 0.950 - - 0 - 0.00%
2022-01-13 0 0.860 0.850 0.950 - - 0 0 - 0.860 0.850 0.950 - - 0 - 0.00%
2022-01-12 0 0.860 0.850 0.950 0.860 0.860 10,000 8,600 0.8600 0.860 0.850 0.950 0.860 0.860 10,000 0.8600 -1.15%
2022-01-11 0 0.870 0.860 0.950 - - 0 0 - 0.870 0.860 0.950 - - 0 - 0.00%
2022-01-10 0 0.870 0.870 0.950 0.870 0.870 3,795 3,247 0.8556 0.870 0.870 0.950 0.870 0.870 3,795 0.8556 0.00%
2022-01-07 0 0.870 0.850 0.950 - - 0 0 - 0.870 0.850 0.950 - - 0 - 0.00%
2022-01-06 0 0.870 0.850 0.990 - - 0 0 - 0.870 0.850 0.990 - - 0 - 0.00%
2022-01-05 0 0.870 0.870 0.890 0.830 0.900 276,002 238,201 0.8630 0.870 0.870 0.890 0.830 0.900 276,002 0.8630 -10.31%
2022-01-04 0 0.970 0.930 0.970 - - 0 0 - 0.970 0.930 0.970 - - 0 - 0.00%
2022-01-03 0 0.970 0.910 0.980 - - 0 0 - 0.970 0.910 0.980 - - 0 - 0.00%
2021-12-31 0 0.970 0.930 1.050 - - 0 0 - 0.970 0.930 1.050 - - 0 - 0.00%
2021-12-30 0 0.970 0.970 1.000 0.910 0.970 58,000 55,600 0.9586 0.970 0.970 1.000 0.910 0.970 58,000 0.9586 -4.90%
2021-12-29 0 1.020 1.020 1.060 1.000 1.040 14,000 14,320 1.0229 1.020 1.020 1.060 1.000 1.040 14,000 1.0229 -8.11%
2021-12-28 0 1.110 1.070 1.110 1.100 1.150 202,000 223,540 1.1066 1.110 1.070 1.110 1.100 1.150 202,000 1.1066 -7.50%
2021-12-24 0 1.200 1.130 1.200 1.130 1.130 40,000 45,200 1.1300 1.200 1.130 1.200 1.130 1.130 40,000 1.1300 0.00%
2021-12-23 0 1.200 1.150 1.300 - - 0 0 - 1.200 1.150 1.300 - - 0 - 0.00%
2021-12-22 0 1.200 1.170 1.220 1.200 1.200 4,000 4,800 1.2000 1.200 1.170 1.220 1.200 1.200 4,000 1.2000 9.09%
2021-12-21 0 1.100 1.100 1.210 1.000 1.000 10,000 10,000 1.0000 1.100 1.100 1.210 1.000 1.000 10,000 1.0000 11.11%
2021-12-20 0 0.990 0.990 1.040 0.970 1.000 96,000 93,880 0.9779 0.990 0.990 1.040 0.970 1.000 96,000 0.9779 -13.16%
2021-12-17 0 1.140 1.140 1.200 1.110 1.220 152,000 177,040 1.1647 1.140 1.140 1.200 1.110 1.220 152,000 1.1647 -10.24%
2021-12-16 0 1.270 1.260 1.270 1.030 1.700 436,000 515,480 1.1823 1.270 1.260 1.270 1.030 1.700 436,000 1.1823 -25.29%
2021-12-15 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-26 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-25 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-24 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-17 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-08-21 0 1.700 1.610 1.690 1.610 1.610 10,000 16,100 1.6100 1.700 1.610 1.690 1.610 1.610 10,000 1.6100 0.00%
2020-08-20 0 1.700 1.610 1.730 - - 0 0 - 1.700 1.610 1.730 - - 0 - 0.00%
2020-08-19 0 1.700 1.600 1.740 - - 0 0 - 1.700 1.600 1.740 - - 0 - 0.00%
2020-08-18 0 1.700 1.630 1.700 1.720 1.750 72,000 125,860 1.7481 1.700 1.630 1.700 1.720 1.750 72,000 1.7481 -1.73%
2020-08-17 0 1.730 1.620 1.720 1.600 1.740 128,000 218,000 1.7031 1.730 1.620 1.720 1.600 1.740 128,000 1.7031 1.17%
2020-08-14 0 1.710 1.550 1.720 1.670 1.710 338,000 571,020 1.6894 1.710 1.550 1.720 1.670 1.710 338,000 1.6894 2.40%
2020-08-13 0 1.670 1.550 1.670 - - 0 0 - 1.670 1.550 1.670 - - 0 - 0.00%
2020-08-12 0 1.670 1.550 1.670 - - 0 0 - 1.670 1.550 1.670 - - 0 - 0.00%
2020-08-11 0 1.670 1.570 1.690 - - 0 0 - 1.670 1.570 1.690 - - 0 - 0.00%
2020-08-10 0 1.670 1.590 1.680 - - 0 0 - 1.670 1.590 1.680 - - 0 - 0.00%
2020-08-07 0 1.670 1.590 1.670 1.680 1.680 50,000 84,000 1.6800 1.670 1.590 1.670 1.680 1.680 50,000 1.6800 1.21%
2020-08-06 0 1.650 1.590 1.650 1.540 1.670 10,000 16,140 1.6140 1.650 1.590 1.650 1.540 1.670 10,000 1.6140 -0.60%
2020-08-05 0 1.660 1.590 1.660 - - 0 0 - 1.660 1.590 1.660 - - 0 - 0.00%
2020-08-04 0 1.660 1.590 1.660 1.670 1.680 48,000 80,240 1.6717 1.660 1.590 1.660 1.670 1.680 48,000 1.6717 -0.60%
2020-08-03 0 1.670 1.590 1.670 1.660 1.680 254,000 423,280 1.6665 1.670 1.590 1.670 1.660 1.680 254,000 1.6665 0.00%
2020-07-31 0 1.670 1.590 1.670 - - 0 0 - 1.670 1.590 1.670 - - 0 - -1.18%
2020-07-30 0 1.690 1.610 1.690 1.650 1.690 222,000 373,520 1.6825 1.690 1.610 1.690 1.650 1.690 222,000 1.6825 2.42%
2020-07-29 0 1.650 1.620 1.680 1.650 1.650 20,000 33,000 1.6500 1.650 1.620 1.680 1.650 1.650 20,000 1.6500 -2.37%
2020-07-28 0 1.690 1.600 1.690 1.680 1.690 180,000 303,060 1.6837 1.690 1.600 1.690 1.680 1.690 180,000 1.6837 0.00%
2020-07-27 0 1.690 1.620 1.680 1.680 1.690 26,000 43,740 1.6823 1.690 1.620 1.680 1.680 1.690 26,000 1.6823 0.60%
2020-07-24 0 1.680 1.660 1.680 1.600 1.690 82,000 135,860 1.6568 1.680 1.660 1.680 1.600 1.690 82,000 1.6568 3.07%
2020-07-23 0 1.630 1.630 1.690 1.610 1.710 4,000 6,640 1.6600 1.630 1.630 1.690 1.610 1.710 4,000 1.6600 -3.55%
2020-07-22 0 1.690 1.690 1.700 1.660 1.690 332,000 559,280 1.6846 1.690 1.690 1.700 1.660 1.690 332,000 1.6846 -0.59%
2020-07-21 0 1.700 1.610 1.700 1.600 1.700 336,000 562,220 1.6733 1.700 1.610 1.700 1.600 1.700 336,000 1.6733 0.59%
2020-07-20 0 1.690 1.580 1.690 1.640 1.690 328,000 547,440 1.6690 1.690 1.580 1.690 1.640 1.690 328,000 1.6690 2.42%
2020-07-17 0 1.650 1.550 1.650 1.550 1.660 206,000 325,900 1.5820 1.650 1.550 1.650 1.550 1.660 206,000 1.5820 -0.60%
2020-07-16 0 1.660 1.620 1.680 1.600 1.670 278,000 460,340 1.6559 1.660 1.620 1.680 1.600 1.670 278,000 1.6559 -0.60%
2020-07-15 0 1.670 1.610 1.680 1.530 1.680 232,000 388,160 1.6731 1.670 1.610 1.680 1.530 1.680 232,000 1.6731 -0.60%
2020-07-14 0 1.680 1.500 1.700 1.680 1.680 4,000 6,720 1.6800 1.680 1.500 1.700 1.680 1.680 4,000 1.6800 7.69%
2020-07-13 0 1.560 1.560 1.700 1.560 1.560 40,000 63,300 1.5825 1.560 1.560 1.700 1.560 1.560 40,000 1.5825 -6.59%
2020-07-10 0 1.670 1.560 1.680 1.670 1.670 10,000 16,700 1.6700 1.670 1.560 1.680 1.670 1.670 10,000 1.6700 -1.18%
2020-07-09 0 1.690 1.600 1.690 1.650 1.700 12,000 19,900 1.6583 1.690 1.600 1.690 1.650 1.700 12,000 1.6583 0.00%
2020-07-08 0 1.690 1.630 1.700 1.600 1.700 62,000 104,380 1.6835 1.690 1.630 1.700 1.600 1.700 62,000 1.6835 0.60%
2020-07-07 0 1.680 1.600 1.680 1.650 1.700 202,000 337,080 1.6687 1.680 1.600 1.680 1.650 1.700 202,000 1.6687 -0.59%
2020-07-06 0 1.690 1.590 1.700 1.550 1.690 270,000 454,320 1.6827 1.690 1.590 1.700 1.550 1.690 270,000 1.6827 6.29%
2020-07-03 0 1.590 1.590 1.690 1.590 1.600 29,590 47,036 1.5896 1.590 1.590 1.690 1.590 1.600 29,590 1.5896 -6.47%
2020-07-02 0 1.700 1.560 1.690 1.630 1.700 40,000 67,260 1.6815 1.700 1.560 1.690 1.630 1.700 40,000 1.6815 4.29%
2020-06-30 0 1.630 1.630 1.680 1.600 1.680 72,000 118,920 1.6517 1.630 1.630 1.680 1.600 1.680 72,000 1.6517 -5.78%
2020-06-29 0 1.730 1.620 1.730 1.520 1.740 248,000 414,680 1.6721 1.730 1.620 1.730 1.520 1.740 248,000 1.6721 4.22%
2020-06-26 0 1.660 1.580 1.660 1.430 1.680 496,000 784,580 1.5818 1.660 1.580 1.660 1.430 1.680 496,000 1.5818 9.93%
2020-06-24 0 1.510 1.420 1.510 1.340 1.520 204,000 301,340 1.4772 1.510 1.420 1.510 1.340 1.520 204,000 1.4772 11.85%
2020-06-23 0 1.350 1.200 1.390 - - 0 0 - 1.350 1.200 1.390 - - 0 - 0.00%
2020-06-22 0 1.350 1.200 1.400 - - 0 0 - 1.350 1.200 1.400 - - 0 - 0.00%
2020-06-19 0 1.350 1.240 1.350 1.200 1.350 70,000 89,380 1.2769 1.350 1.240 1.350 1.200 1.350 70,000 1.2769 8.00%
2020-06-18 0 1.250 1.160 1.350 - - 0 0 - 1.250 1.160 1.350 - - 0 - 0.00%
2020-06-17 0 1.250 1.220 1.400 1.250 1.250 10,000 12,500 1.2500 1.250 1.220 1.400 1.250 1.250 10,000 1.2500 -7.41%
2020-06-16 0 1.350 1.250 1.400 - - 0 0 - 1.350 1.250 1.400 - - 0 - 0.00%
2020-06-15 0 1.350 1.290 1.400 1.350 1.350 14,000 18,900 1.3500 1.350 1.290 1.400 1.350 1.350 14,000 1.3500 6.30%
2020-06-12 0 1.270 1.240 1.400 - - 0 0 - 1.270 1.240 1.400 - - 0 - 0.00%
2020-06-11 0 1.270 1.260 1.350 1.200 1.320 122,718 152,311 1.2411 1.270 1.260 1.350 1.200 1.320 122,718 1.2411 -9.29%
2020-06-10 0 1.400 1.350 1.440 - - 0 0 - 1.400 1.350 1.440 - - 0 - 0.00%
2020-06-09 0 1.400 1.380 1.450 1.400 1.450 32,000 45,340 1.4169 1.400 1.380 1.450 1.400 1.450 32,000 1.4169 -6.04%
2020-06-08 0 1.490 1.440 1.490 1.420 1.500 50,000 73,020 1.4604 1.490 1.440 1.490 1.420 1.500 50,000 1.4604 -0.67%
2020-06-05 0 1.500 1.420 1.490 1.220 1.500 154,000 219,420 1.4248 1.500 1.420 1.490 1.220 1.500 154,000 1.4248 12.78%
2020-06-04 0 1.330 1.330 1.400 1.300 1.420 12,000 16,800 1.4000 1.330 1.330 1.400 1.300 1.420 12,000 1.4000 -6.34%
2020-06-03 0 1.420 1.310 1.450 1.220 1.420 82,000 112,360 1.3702 1.420 1.310 1.450 1.220 1.420 82,000 1.3702 8.40%
2020-06-02 0 1.310 1.280 1.380 1.300 1.310 104,000 136,180 1.3094 1.310 1.280 1.380 1.300 1.310 104,000 1.3094 -7.75%
2020-06-01 0 1.420 1.400 1.520 1.400 1.480 18,000 25,520 1.4178 1.420 1.400 1.520 1.400 1.480 18,000 1.4178 -1.39%
2020-05-29 0 1.440 1.430 1.530 1.390 1.500 104,000 155,660 1.4967 1.440 1.430 1.530 1.390 1.500 104,000 1.4967 -4.64%
2020-05-28 0 1.510 1.510 1.570 1.410 1.560 134,000 204,640 1.5272 1.510 1.510 1.570 1.410 1.560 134,000 1.5272 1.34%
2020-05-27 0 1.490 1.420 1.500 1.370 1.500 112,000 166,300 1.4848 1.490 1.420 1.500 1.370 1.500 112,000 1.4848 6.43%
2020-05-26 0 1.400 1.320 1.470 - - 0 0 - 1.400 1.320 1.470 - - 0 - 0.00%
2020-05-25 0 1.400 1.350 1.400 1.290 1.400 134,000 174,320 1.3009 1.400 1.350 1.400 1.290 1.400 134,000 1.3009 2.94%
2020-05-22 0 1.360 1.300 1.390 1.220 1.390 126,000 162,360 1.2886 1.360 1.300 1.390 1.220 1.390 126,000 1.2886 -9.33%
2020-05-21 0 1.500 1.500 1.540 1.500 1.620 134,000 207,620 1.5494 1.500 1.500 1.540 1.500 1.620 134,000 1.5494 -10.71%
2020-05-20 0 1.680 1.650 1.680 1.620 1.680 130,000 214,360 1.6489 1.680 1.650 1.680 1.620 1.680 130,000 1.6489 -2.33%
2020-05-19 0 1.720 1.660 1.720 1.500 1.730 1,010,000 1,700,120 1.6833 1.720 1.660 1.720 1.500 1.730 1,010,000 1.6833 4.24%
2020-05-18 0 1.650 1.640 1.670 1.630 1.690 116,000 194,880 1.6800 1.650 1.640 1.670 1.630 1.690 116,000 1.6800 0.00%
2020-05-15 0 1.650 1.600 1.650 1.600 1.670 344,000 567,980 1.6511 1.650 1.600 1.650 1.600 1.670 344,000 1.6511 3.12%
2020-05-14 0 1.600 1.510 1.600 1.500 1.610 620,000 971,640 1.5672 1.600 1.510 1.600 1.500 1.610 620,000 1.5672 2.56%
2020-05-13 0 1.560 1.500 1.560 1.320 1.570 362,000 539,460 1.4902 1.560 1.500 1.560 1.320 1.570 362,000 1.4902 3.31%
2020-05-12 0 1.510 1.510 1.530 1.400 1.530 342,000 502,660 1.4698 1.510 1.510 1.530 1.400 1.530 342,000 1.4698 7.86%
2020-05-11 0 1.400 1.350 1.400 1.210 1.400 380,000 514,140 1.3530 1.400 1.350 1.400 1.210 1.400 380,000 1.3530 12.90%
2020-05-08 0 1.240 1.180 1.250 1.160 1.260 352,000 427,660 1.2149 1.240 1.180 1.250 1.160 1.260 352,000 1.2149 5.98%
2020-05-07 0 1.170 1.120 1.180 1.090 1.170 436,000 498,200 1.1427 1.170 1.120 1.180 1.090 1.170 436,000 1.1427 8.33%
2020-05-06 0 1.080 1.040 1.110 0.980 1.110 350,000 377,180 1.0777 1.080 1.040 1.110 0.980 1.110 350,000 1.0777 5.88%
2020-05-05 0 1.020 0.950 1.130 0.980 1.090 84,000 88,620 1.0550 1.020 0.950 1.130 0.980 1.090 84,000 1.0550 -4.67%
2020-05-04 0 1.070 1.020 1.080 0.920 1.080 520,000 529,900 1.0190 1.070 1.020 1.080 0.920 1.080 520,000 1.0190 9.18%
2020-04-29 0 0.980 0.860 0.980 0.920 1.000 360,000 357,140 0.9921 0.980 0.860 0.980 0.920 1.000 360,000 0.9921 6.52%
2020-04-28 0 0.920 0.880 0.950 0.710 0.920 700,000 616,040 0.8801 0.920 0.880 0.950 0.710 0.920 700,000 0.8801 13.58%
2020-04-27 0 0.810 0.740 0.850 0.730 0.890 234,000 185,940 0.7946 0.810 0.740 0.850 0.730 0.890 234,000 0.7946 6.58%
2020-04-24 0 0.760 0.620 0.760 0.750 0.760 4,000 3,020 0.7550 0.760 0.620 0.760 0.750 0.760 4,000 0.7550 15.15%
2020-04-23 0 0.660 0.660 0.690 0.630 0.750 62,000 40,180 0.6481 0.660 0.660 0.690 0.630 0.750 62,000 0.6481 1.54%
2020-04-22 0 0.650 0.530 0.690 0.530 0.650 16,000 9,700 0.6063 0.650 0.530 0.690 0.530 0.650 16,000 0.6063 31.31%
2020-04-21 0 0.495 0.495 0.590 0.485 0.530 6,000 3,000 0.5000 0.495 0.495 0.590 0.485 0.530 6,000 0.5000 -17.50%
2020-04-20 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2020-04-17 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2020-04-16 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2020-04-15 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - 0.00%
2020-04-14 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2020-04-09 0 0.600 0.530 0.660 - - 0 0 - 0.600 0.530 0.660 - - 0 - 0.00%
2020-04-08 0 0.600 0.530 0.660 - - 0 0 - 0.600 0.530 0.660 - - 0 - 0.00%
2020-04-07 0 0.600 0.540 0.660 0.560 0.600 26,000 15,360 0.5908 0.600 0.540 0.660 0.560 0.600 26,000 0.5908 -6.25%
2020-04-06 0 0.640 0.460 0.640 0.560 0.640 26,000 15,040 0.5785 0.640 0.460 0.640 0.560 0.640 26,000 0.5785 14.29%
2020-04-03 0 0.560 0.430 0.560 - - 0 0 - 0.560 0.430 0.560 - - 0 - 0.00%
2020-04-02 0 0.560 0.450 0.560 - - 0 0 - 0.560 0.450 0.560 - - 0 - 0.00%
2020-04-01 0 0.560 0.460 0.560 - - 0 0 - 0.560 0.460 0.560 - - 0 - 0.00%
2020-03-31 0 0.560 0.450 0.560 - - 0 0 - 0.560 0.450 0.560 - - 0 - 0.00%
2020-03-30 0 0.560 0.430 0.560 - - 0 0 - 0.560 0.430 0.560 - - 0 - 0.00%
2020-03-27 0 0.560 0.480 0.580 - - 0 0 - 0.560 0.480 0.580 - - 0 - 0.00%
2020-03-26 0 0.560 0.455 0.580 - - 0 0 - 0.560 0.455 0.580 - - 0 - 0.00%
2020-03-25 0 0.560 0.490 0.560 - - 0 0 - 0.560 0.490 0.560 - - 0 - -1.75%
2020-03-24 0 0.570 0.500 0.580 - - 0 0 - 0.570 0.500 0.580 - - 0 - 0.00%
2020-03-23 0 0.570 0.500 0.580 - - 0 0 - 0.570 0.500 0.580 - - 0 - 0.00%
2020-03-20 0 0.570 0.520 0.570 0.570 0.570 6,000 3,420 0.5700 0.570 0.520 0.570 0.570 0.570 6,000 0.5700 0.00%
2020-03-19 0 0.570 0.500 0.580 0.570 0.570 8,000 4,560 0.5700 0.570 0.500 0.580 0.570 0.570 8,000 0.5700 -1.72%
2020-03-18 0 0.580 0.550 0.620 - - 0 0 - 0.580 0.550 0.620 - - 0 - 0.00%
2020-03-17 0 0.580 0.550 0.620 - - 0 0 - 0.580 0.550 0.620 - - 0 - 0.00%
2020-03-16 0 0.580 0.550 0.620 - - 0 0 - 0.580 0.550 0.620 - - 0 - 0.00%
2020-03-13 0 0.580 0.550 0.600 - - 0 0 - 0.580 0.550 0.600 - - 0 - 0.00%
2020-03-12 0 0.580 0.550 0.600 - - 0 0 - 0.580 0.550 0.600 - - 0 - 0.00%
2020-03-11 0 0.580 0.570 0.600 0.580 0.610 20,000 11,980 0.5990 0.580 0.570 0.600 0.580 0.610 20,000 0.5990 -3.33%
2020-03-10 0 0.600 0.580 0.730 0.600 0.600 2,000 1,200 0.6000 0.600 0.580 0.730 0.600 0.600 2,000 0.6000 0.00%
2020-03-09 0 0.600 0.500 0.680 - - 0 0 - 0.600 0.500 0.680 - - 0 - 0.00%
2020-03-06 0 0.600 0.570 0.730 - - 0 0 - 0.600 0.570 0.730 - - 0 - 0.00%
2020-03-05 0 0.600 0.580 0.740 0.600 0.600 6,000 3,600 0.6000 0.600 0.580 0.740 0.600 0.600 6,000 0.6000 -1.64%
2020-03-04 0 0.610 0.590 0.740 - - 0 0 - 0.610 0.590 0.740 - - 0 - 0.00%
2020-03-03 0 0.610 0.570 0.610 0.610 0.610 10,000 6,100 0.6100 0.610 0.570 0.610 0.610 0.610 10,000 0.6100 0.00%
2020-03-02 0 0.610 0.560 0.610 - - 0 0 - 0.610 0.560 0.610 - - 0 - -1.61%
2020-02-28 0 0.620 0.560 0.620 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2020-02-27 0 0.620 0.530 0.630 - - 0 0 - 0.620 0.530 0.630 - - 0 - 6.90%
2020-02-26 0 0.580 0.500 0.620 - - 0 0 - 0.580 0.500 0.620 - - 0 - 0.00%
2020-02-25 0 0.580 0.510 0.620 0.580 0.590 22,000 12,940 0.5882 0.580 0.510 0.620 0.580 0.590 22,000 0.5882 -1.69%
2020-02-24 0 0.590 0.550 0.600 0.590 0.600 26,000 15,440 0.5938 0.590 0.550 0.600 0.590 0.600 26,000 0.5938 -1.67%
2020-02-21 0 0.600 0.550 0.620 0.600 0.600 2,000 1,200 0.6000 0.600 0.550 0.620 0.600 0.600 2,000 0.6000 -1.64%
2020-02-20 0 0.610 0.610 0.630 0.600 0.650 40,000 24,560 0.6140 0.610 0.610 0.630 0.600 0.650 40,000 0.6140 1.67%
2020-02-19 0 0.600 0.600 0.680 0.600 0.610 50,000 30,140 0.6028 0.600 0.600 0.680 0.600 0.610 50,000 0.6028 -1.64%
2020-02-18 0 0.610 0.610 0.630 0.610 0.610 8,000 4,880 0.6100 0.610 0.610 0.630 0.610 0.610 8,000 0.6100 0.00%
2020-02-17 0 0.610 0.610 0.630 - - 0 0 - 0.610 0.610 0.630 - - 0 - 1.67%
2020-02-14 0 0.600 0.590 0.650 0.600 0.630 30,000 18,520 0.6173 0.600 0.590 0.650 0.600 0.630 30,000 0.6173 0.00%
2020-02-13 0 0.600 0.560 0.620 0.590 0.600 32,000 19,160 0.5988 0.600 0.560 0.620 0.590 0.600 32,000 0.5988 0.00%
2020-02-12 0 0.600 0.600 0.620 0.570 0.570 50,000 28,500 0.5700 0.600 0.600 0.620 0.570 0.570 50,000 0.5700 -4.76%
2020-02-11 0 0.630 0.630 0.650 0.580 0.630 14,000 8,220 0.5871 0.630 0.630 0.650 0.580 0.630 14,000 0.5871 -4.55%
2020-02-10 0 0.660 0.580 0.670 - - 0 0 - 0.660 0.580 0.670 - - 0 - 0.00%
2020-02-07 0 0.660 0.580 0.700 - - 0 0 - 0.660 0.580 0.700 - - 0 - 0.00%
2020-02-06 0 0.660 0.590 0.750 - - 0 0 - 0.660 0.590 0.750 - - 0 - 0.00%
2020-02-05 0 0.660 0.630 0.660 - - 0 0 - 0.660 0.630 0.660 - - 0 - 0.00%
2020-02-04 0 0.660 0.630 0.660 0.660 0.660 18,000 11,880 0.6600 0.660 0.630 0.660 0.660 0.660 18,000 0.6600 -5.71%
2020-02-03 0 0.700 0.650 0.720 - - 0 0 - 0.700 0.650 0.720 - - 0 - 0.00%
2020-01-31 0 0.700 0.660 0.700 0.630 0.700 90,000 59,880 0.6653 0.700 0.660 0.700 0.630 0.700 90,000 0.6653 2.94%
2020-01-30 0 0.680 0.600 0.680 0.590 0.680 22,000 13,160 0.5982 0.680 0.600 0.680 0.590 0.680 22,000 0.5982 11.48%
2020-01-29 0 0.610 0.560 0.680 0.610 0.610 20,000 12,200 0.6100 0.610 0.560 0.680 0.610 0.610 20,000 0.6100 -7.58%
2020-01-24 0 0.660 0.500 0.680 - - 0 0 - 0.660 0.500 0.680 - - 0 - 0.00%
2020-01-23 0 0.660 0.580 0.680 - - 0 0 - 0.660 0.580 0.680 - - 0 - 0.00%
2020-01-22 0 0.660 0.580 0.680 - - 0 0 - 0.660 0.580 0.680 - - 0 - 0.00%
2020-01-21 0 0.660 0.660 0.680 0.660 0.660 7,894 5,134 0.6504 0.660 0.660 0.680 0.660 0.660 7,894 0.6504 -2.94%
2020-01-20 0 0.680 0.610 0.680 - - 0 0 - 0.680 0.610 0.680 - - 0 - 0.00%
2020-01-17 0 0.680 0.610 0.680 0.650 0.680 44,000 29,860 0.6786 0.680 0.610 0.680 0.650 0.680 44,000 0.6786 4.62%
2020-01-16 0 0.650 0.650 0.670 - - 0 0 - 0.650 0.650 0.670 - - 0 - 0.00%
2020-01-15 0 0.650 0.610 0.680 0.650 0.650 18,000 11,700 0.6500 0.650 0.610 0.680 0.650 0.650 18,000 0.6500 -1.52%
2020-01-14 0 0.660 0.580 0.660 - - 0 0 - 0.660 0.580 0.660 - - 0 - 0.00%
2020-01-13 0 0.660 0.650 0.680 0.650 0.670 90,000 59,220 0.6580 0.660 0.650 0.680 0.650 0.670 90,000 0.6580 3.13%
2020-01-10 0 0.640 0.570 0.640 0.640 0.640 8,000 5,120 0.6400 0.640 0.570 0.640 0.640 0.640 8,000 0.6400 0.00%
2020-01-09 0 0.640 0.550 0.660 - - 0 0 - 0.640 0.550 0.660 - - 0 - 0.00%
2020-01-08 0 0.640 0.620 0.670 0.640 0.640 40,000 25,600 0.6400 0.640 0.620 0.670 0.640 0.640 40,000 0.6400 -1.54%
2020-01-07 0 0.650 0.590 0.650 - - 0 0 - 0.650 0.590 0.650 - - 0 - 0.00%
2020-01-06 0 0.650 0.580 0.690 - - 0 0 - 0.650 0.580 0.690 - - 0 - 0.00%
2020-01-03 0 0.650 0.550 0.680 - - 0 0 - 0.650 0.550 0.680 - - 0 - 0.00%
2020-01-02 0 0.650 0.650 0.670 0.640 0.660 264,000 171,020 0.6478 0.650 0.650 0.670 0.640 0.660 264,000 0.6478 -9.72%
2019-12-31 0 0.720 0.690 0.750 0.670 0.720 40,000 27,560 0.6890 0.720 0.690 0.750 0.670 0.720 40,000 0.6890 -15.29%
2019-12-30 0 0.850 0.750 0.840 0.650 0.890 98,000 72,240 0.7371 0.850 0.750 0.840 0.650 0.890 98,000 0.7371 21.43%
2019-12-27 0 0.700 0.700 0.780 0.700 0.700 10,000 7,000 0.7000 0.700 0.700 0.780 0.700 0.700 10,000 0.7000 -9.09%
2019-12-24 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2019-12-23 0 0.770 0.700 0.770 0.700 0.770 6,000 4,340 0.7233 0.770 0.700 0.770 0.700 0.770 6,000 0.7233 2.67%
2019-12-20 0 0.750 0.620 0.750 0.590 0.750 98,000 67,340 0.6871 0.750 0.620 0.750 0.590 0.750 98,000 0.6871 25.00%
2019-12-19 0 0.600 0.600 0.750 0.590 0.600 12,000 7,100 0.5917 0.600 0.600 0.750 0.590 0.600 12,000 0.5917 -11.76%
2019-12-18 0 0.680 0.580 0.820 - - 0 0 - 0.680 0.580 0.820 - - 0 - 0.00%
2019-12-17 0 0.680 0.580 0.820 - - 0 0 - 0.680 0.580 0.820 - - 0 - 0.00%
2019-12-16 0 0.680 0.580 0.820 - - 0 0 - 0.680 0.580 0.820 - - 0 - 0.00%
2019-12-13 0 0.680 0.610 0.680 0.580 0.690 168,000 100,460 0.5980 0.680 0.610 0.680 0.580 0.690 168,000 0.5980 9.68%
2019-12-12 0 0.620 0.620 0.690 0.610 0.610 20,000 12,200 0.6100 0.620 0.620 0.690 0.610 0.610 20,000 0.6100 -4.62%
2019-12-11 0 0.650 0.650 0.700 0.650 0.680 62,000 41,800 0.6742 0.650 0.650 0.700 0.650 0.680 62,000 0.6742 -5.80%
2019-12-10 0 0.690 0.610 0.690 - - 0 0 - 0.690 0.610 0.690 - - 0 - -1.43%
2019-12-09 0 0.700 0.610 0.710 - - 0 0 - 0.700 0.610 0.710 - - 0 - 0.00%
2019-12-06 0 0.700 0.610 0.840 - - 0 0 - 0.700 0.610 0.840 - - 0 - 0.00%
2019-12-05 0 0.700 0.610 0.840 - - 0 0 - 0.700 0.610 0.840 - - 0 - 0.00%
2019-12-04 0 0.700 0.700 0.730 0.700 0.700 4,000 2,800 0.7000 0.700 0.700 0.730 0.700 0.700 4,000 0.7000 -5.41%
2019-12-03 0 0.740 0.650 0.740 - - 0 0 - 0.740 0.650 0.740 - - 0 - -1.33%
2019-12-02 0 0.750 0.670 0.750 0.750 0.750 4,000 3,000 0.7500 0.750 0.670 0.750 0.750 0.750 4,000 0.7500 19.05%
2019-11-29 0 0.630 0.580 0.690 - - 0 0 - 0.630 0.580 0.690 - - 0 - 0.00%
2019-11-28 0 0.630 0.660 0.730 0.630 0.650 16,000 10,280 0.6425 0.630 0.660 0.730 0.630 0.650 16,000 0.6425 -10.00%
2019-11-27 0 0.700 0.650 0.790 - - 0 0 - 0.700 0.650 0.790 - - 0 - 0.00%
2019-11-26 0 0.700 0.680 0.720 0.700 0.700 6,000 4,200 0.7000 0.700 0.680 0.720 0.700 0.700 6,000 0.7000 -15.66%
2019-11-25 0 0.830 0.720 0.830 - - 0 0 - 0.830 0.720 0.830 - - 0 - -1.19%
2019-11-22 0 0.840 0.810 0.840 0.640 0.840 196,000 147,840 0.7543 0.840 0.810 0.840 0.640 0.840 196,000 0.7543 40.00%
2019-11-21 0 0.600 0.600 0.620 0.590 0.650 378,000 229,400 0.6069 0.600 0.600 0.620 0.590 0.650 378,000 0.6069 -7.69%
2019-11-20 0 0.650 0.600 0.720 - - 0 0 - 0.650 0.600 0.720 - - 0 - 0.00%
2019-11-19 0 0.650 0.650 0.730 0.650 0.650 8,000 5,200 0.6500 0.650 0.650 0.730 0.650 0.650 8,000 0.6500 -10.96%
2019-11-18 0 0.730 0.650 0.730 - - 0 0 - 0.730 0.650 0.730 - - 0 - 0.00%
2019-11-15 0 0.730 0.670 0.880 - - 0 0 - 0.730 0.670 0.880 - - 0 - 0.00%
2019-11-14 0 0.730 0.670 0.730 - - 0 0 - 0.730 0.670 0.730 - - 0 - 0.00%
2019-11-13 0 0.730 0.650 0.800 - - 0 0 - 0.730 0.650 0.800 - - 0 - 0.00%
2019-11-12 0 0.730 0.650 0.800 - - 0 0 - 0.730 0.650 0.800 - - 0 - 0.00%
2019-11-11 0 0.730 0.650 0.790 - - 0 0 - 0.730 0.650 0.790 - - 0 - 0.00%
2019-11-08 0 0.730 0.660 0.730 - - 0 0 - 0.730 0.660 0.730 - - 0 - 0.00%
2019-11-07 0 0.730 0.670 0.730 0.730 0.730 58,000 42,340 0.7300 0.730 0.670 0.730 0.730 0.730 58,000 0.7300 0.00%
2019-11-06 0 0.730 0.680 0.870 - - 0 0 - 0.730 0.680 0.870 - - 0 - 0.00%
2019-11-05 0 0.730 0.730 0.800 0.680 0.730 12,000 8,260 0.6883 0.730 0.730 0.800 0.680 0.730 12,000 0.6883 -5.19%
2019-11-04 0 0.770 0.670 0.900 - - 0 0 - 0.770 0.670 0.900 - - 0 - 0.00%
2019-11-01 0 0.770 0.680 0.800 - - 0 0 - 0.770 0.680 0.800 - - 0 - 0.00%
2019-10-31 0 0.770 0.680 0.800 - - 0 0 - 0.770 0.680 0.800 - - 0 - 0.00%
2019-10-30 0 0.770 0.670 0.800 0.770 0.770 4,000 3,080 0.7700 0.770 0.670 0.800 0.770 0.770 4,000 0.7700 1.32%
2019-10-29 0 0.760 0.700 0.800 - - 0 0 - 0.760 0.700 0.800 - - 0 - 0.00%
2019-10-28 0 0.760 0.720 0.820 - - 0 0 - 0.760 0.720 0.820 - - 0 - 0.00%
2019-10-25 0 0.760 0.760 0.800 0.710 0.710 6,000 4,260 0.7100 0.760 0.760 0.800 0.710 0.710 6,000 0.7100 -5.00%
2019-10-24 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - -5.88%
2019-10-23 0 0.850 0.750 0.920 - - 0 0 - 0.850 0.750 0.920 - - 0 - 0.00%
2019-10-22 0 0.850 0.750 0.900 - - 0 0 - 0.850 0.750 0.900 - - 0 - 0.00%
2019-10-21 0 0.850 0.750 0.880 - - 0 0 - 0.850 0.750 0.880 - - 0 - 0.00%
2019-10-18 0 0.850 0.820 0.880 0.800 0.850 70,000 57,000 0.8143 0.850 0.820 0.880 0.800 0.850 70,000 0.8143 6.25%
2019-10-17 0 0.800 0.750 0.850 - - 0 0 - 0.800 0.750 0.850 - - 0 - 0.00%
2019-10-16 0 0.800 0.800 0.880 0.750 0.800 55,590 44,144 0.7941 0.800 0.800 0.880 0.750 0.800 55,590 0.7941 -5.88%
2019-10-15 0 0.850 0.700 0.860 - - 0 0 - 0.850 0.700 0.860 - - 0 - 0.00%
2019-10-14 0 0.850 0.670 0.870 - - 0 0 - 0.850 0.670 0.870 - - 0 - 0.00%
2019-10-11 0 0.850 0.720 0.850 0.850 0.860 12,000 10,280 0.8567 0.850 0.720 0.850 0.850 0.860 12,000 0.8567 11.84%
2019-10-10 0 0.760 0.660 0.880 - - 0 0 - 0.760 0.660 0.880 - - 0 - 0.00%
2019-10-09 0 0.760 0.660 0.880 - - 0 0 - 0.760 0.660 0.880 - - 0 - 0.00%
2019-10-08 0 0.760 0.660 0.880 - - 0 0 - 0.760 0.660 0.880 - - 0 - 0.00%
2019-10-04 0 0.760 0.670 0.880 - - 0 0 - 0.760 0.670 0.880 - - 0 - 0.00%
2019-10-03 0 0.760 0.660 0.880 - - 0 0 - 0.760 0.660 0.880 - - 0 - 0.00%
2019-10-02 0 0.760 0.690 0.880 - - 0 0 - 0.760 0.690 0.880 - - 0 - 0.00%
2019-09-30 0 0.760 0.690 0.880 - - 0 0 - 0.760 0.690 0.880 - - 0 - 0.00%
2019-09-27 0 0.760 0.690 0.880 - - 0 0 - 0.760 0.690 0.880 - - 0 - 0.00%
2019-09-26 0 0.760 0.690 0.880 - - 0 0 - 0.760 0.690 0.880 - - 0 - 0.00%
2019-09-25 0 0.760 0.690 0.880 - - 0 0 - 0.760 0.690 0.880 - - 0 - 0.00%
2019-09-24 0 0.760 0.690 0.880 - - 0 0 - 0.760 0.690 0.880 - - 0 - 0.00%
2019-09-23 0 0.760 0.690 0.900 - - 0 0 - 0.760 0.690 0.900 - - 0 - 0.00%
2019-09-20 0 0.760 0.690 0.880 - - 0 0 - 0.760 0.690 0.880 - - 0 - 0.00%
2019-09-19 0 0.760 0.700 0.860 - - 0 0 - 0.760 0.700 0.860 - - 0 - 0.00%
2019-09-18 0 0.760 0.760 0.880 - - 0 0 - 0.760 0.760 0.880 - - 0 - 5.56%
2019-09-17 0 0.720 0.720 0.860 0.690 0.700 22,000 15,220 0.6918 0.720 0.720 0.860 0.690 0.700 22,000 0.6918 -7.69%
2019-09-16 0 0.780 0.700 0.880 - - 0 0 - 0.780 0.700 0.880 - - 0 - 0.00%
2019-09-13 0 0.780 0.700 0.860 - - 0 0 - 0.780 0.700 0.860 - - 0 - 0.00%
2019-09-12 0 0.780 0.700 0.880 - - 0 0 - 0.780 0.700 0.880 - - 0 - 0.00%
2019-09-11 0 0.780 0.700 0.880 - - 0 0 - 0.780 0.700 0.880 - - 0 - 0.00%
2019-09-10 0 0.780 0.700 0.880 - - 0 0 - 0.780 0.700 0.880 - - 0 - 0.00%
2019-09-09 0 0.780 0.690 0.880 - - 0 0 - 0.780 0.690 0.880 - - 0 - 0.00%
2019-09-06 0 0.780 0.690 0.880 - - 0 0 - 0.780 0.690 0.880 - - 0 - 0.00%
2019-09-05 0 0.780 0.690 0.880 - - 0 0 - 0.780 0.690 0.880 - - 0 - 0.00%
2019-09-04 0 0.780 0.690 0.860 - - 0 0 - 0.780 0.690 0.860 - - 0 - 0.00%
2019-09-03 0 0.780 0.690 0.880 - - 0 0 - 0.780 0.690 0.880 - - 0 - 0.00%
2019-09-02 0 0.780 0.720 0.880 - - 0 0 - 0.780 0.720 0.880 - - 0 - 0.00%
2019-08-30 0 0.780 0.720 0.880 - - 0 0 - 0.780 0.720 0.880 - - 0 - 0.00%
2019-08-29 0 0.780 0.720 0.880 - - 134 95 0.7090 0.780 0.720 0.880 - - 134 0.7090 0.00%
2019-08-28 0 0.780 0.720 0.880 - - 0 0 - 0.780 0.720 0.880 - - 0 - 0.00%
2019-08-27 0 0.780 0.780 0.850 0.720 0.720 6,000 4,320 0.7200 0.780 0.780 0.850 0.720 0.720 6,000 0.7200 4.00%
2019-08-26 0 0.750 0.750 0.900 0.750 0.750 20,000 15,000 0.7500 0.750 0.750 0.900 0.750 0.750 20,000 0.7500 -6.25%
2019-08-23 0 0.800 0.800 0.900 0.800 0.800 10,000 8,000 0.8000 0.800 0.800 0.900 0.800 0.800 10,000 0.8000 1.27%
2019-08-22 0 0.790 0.740 0.800 0.740 0.800 8,000 6,240 0.7800 0.790 0.740 0.800 0.740 0.800 8,000 0.7800 8.22%
2019-08-21 0 0.730 0.730 0.800 - - 0 0 - 0.730 0.730 0.800 - - 0 - 1.39%
2019-08-20 0 0.720 0.720 0.800 0.710 0.720 41,806 29,848 0.7140 0.720 0.720 0.800 0.710 0.720 41,806 0.7140 -10.00%
2019-08-19 0 0.800 0.700 0.800 - - 0 0 - 0.800 0.700 0.800 - - 0 - 0.00%
2019-08-16 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2019-08-15 0 0.800 0.680 0.900 - - 0 0 - 0.800 0.680 0.900 - - 0 - 0.00%
2019-08-14 0 0.800 0.660 0.900 - - 0 0 - 0.800 0.660 0.900 - - 0 - 0.00%
2019-08-13 0 0.800 0.660 0.900 - - 0 0 - 0.800 0.660 0.900 - - 0 - 0.00%
2019-08-12 0 0.800 0.620 0.900 - - 0 0 - 0.800 0.620 0.900 - - 0 - 0.00%
2019-08-09 0 0.800 0.730 0.900 - - 0 0 - 0.800 0.730 0.900 - - 0 - 0.00%
2019-08-08 0 0.800 0.800 0.900 - - 0 0 - 0.800 0.800 0.900 - - 0 - 3.90%
2019-08-07 0 0.770 0.750 0.860 0.770 0.770 8,000 6,160 0.7700 0.770 0.750 0.860 0.770 0.770 8,000 0.7700 -3.75%
2019-08-06 0 0.800 0.780 0.830 0.720 0.800 88,000 68,000 0.7727 0.800 0.780 0.830 0.720 0.800 88,000 0.7727 -10.11%
2019-08-05 0 0.890 0.780 0.930 - - 0 0 - 0.890 0.780 0.930 - - 0 - 0.00%
2019-08-02 0 0.890 0.780 0.930 - - 0 0 - 0.890 0.780 0.930 - - 0 - 0.00%
2019-08-01 0 0.890 0.790 0.930 - - 0 0 - 0.890 0.790 0.930 - - 0 - 0.00%
2019-07-31 0 0.890 0.780 1.020 - - 0 0 - 0.890 0.780 1.020 - - 0 - 0.00%
2019-07-30 0 0.890 0.800 0.890 0.890 0.900 14,000 12,480 0.8914 0.890 0.800 0.890 0.890 0.900 14,000 0.8914 0.00%
2019-07-29 0 0.890 0.800 0.950 0.890 0.890 2,000 1,780 0.8900 0.890 0.800 0.950 0.890 0.890 2,000 0.8900 -4.30%
2019-07-26 0 0.930 0.820 1.050 - - 0 0 - 0.930 0.820 1.050 - - 0 - 0.00%
2019-07-25 0 0.930 0.930 1.040 0.830 0.900 20,000 17,720 0.8860 0.930 0.930 1.040 0.830 0.900 20,000 0.8860 -2.11%
2019-07-24 0 0.950 0.840 1.050 - - 0 0 - 0.950 0.840 1.050 - - 0 - 0.00%
2019-07-23 0 0.950 0.820 1.050 - - 0 0 - 0.950 0.820 1.050 - - 0 - 0.00%
2019-07-22 0 0.950 0.860 1.050 - - 0 0 - 0.950 0.860 1.050 - - 0 - 0.00%
2019-07-19 0 0.950 0.830 1.050 - - 0 0 - 0.950 0.830 1.050 - - 0 - 0.00%
2019-07-18 0 0.950 0.850 1.050 - - 0 0 - 0.950 0.850 1.050 - - 0 - 0.00%
2019-07-17 0 0.950 0.840 0.980 0.950 0.950 6,000 5,700 0.9500 0.950 0.840 0.980 0.950 0.950 6,000 0.9500 0.00%
2019-07-16 0 0.950 0.850 1.050 - - 0 0 - 0.950 0.850 1.050 - - 0 - 0.00%
2019-07-15 0 0.950 0.860 1.050 - - 80 66 0.8250 0.950 0.860 1.050 - - 80 0.8250 0.00%
2019-07-12 0 0.950 0.870 1.050 - - 0 0 - 0.950 0.870 1.050 - - 0 - 0.00%
2019-07-11 0 0.950 0.860 1.040 - - 0 0 - 0.950 0.860 1.040 - - 0 - 0.00%
2019-07-10 0 0.950 0.860 1.050 - - 0 0 - 0.950 0.860 1.050 - - 0 - 0.00%
2019-07-09 0 0.950 0.880 1.050 - - 0 0 - 0.950 0.880 1.050 - - 0 - 0.00%
2019-07-08 0 0.950 0.900 1.080 0.820 0.950 24,000 21,520 0.8967 0.950 0.900 1.080 0.820 0.950 24,000 0.8967 -5.00%
2019-07-05 0 1.000 0.850 1.080 - - 0 0 - 1.000 0.850 1.080 - - 0 - 0.00%
2019-07-04 0 1.000 0.850 1.040 - - 0 0 - 1.000 0.850 1.040 - - 0 - 0.00%
2019-07-03 0 1.000 0.910 1.020 - - 0 0 - 1.000 0.910 1.020 - - 0 - 0.00%
2019-07-02 0 1.000 0.900 1.000 - - 0 0 - 1.000 0.900 1.000 - - 0 - -1.96%
2019-06-28 0 1.020 0.990 1.020 0.970 1.020 16,000 15,800 0.9875 1.020 0.990 1.020 0.970 1.020 16,000 0.9875 8.51%
2019-06-27 0 0.940 0.940 0.990 0.860 0.940 84,000 76,200 0.9071 0.940 0.940 0.990 0.860 0.940 84,000 0.9071 -5.05%
2019-06-26 0 0.990 0.870 1.090 - - 0 0 - 0.990 0.870 1.090 - - 0 - 0.00%
2019-06-25 0 0.990 0.860 1.090 - - 0 0 - 0.990 0.860 1.090 - - 0 - 0.00%
2019-06-24 0 0.990 0.870 1.000 - - 0 0 - 0.990 0.870 1.000 - - 0 - 0.00%
2019-06-21 0 0.990 0.870 0.990 - - 0 0 - 0.990 0.870 0.990 - - 0 - -1.00%
2019-06-20 0 1.000 0.870 1.000 - - 0 0 - 1.000 0.870 1.000 - - 0 - 0.00%
2019-06-19 0 1.000 0.880 1.090 - - 0 0 - 1.000 0.880 1.090 - - 0 - 0.00%
2019-06-18 0 1.000 0.870 1.080 - - 0 0 - 1.000 0.870 1.080 - - 0 - 0.00%
2019-06-17 0 1.000 0.870 1.000 - - 0 0 - 1.000 0.870 1.000 - - 0 - 0.00%
2019-06-14 0 1.000 0.870 1.000 - - 0 0 - 1.000 0.870 1.000 - - 0 - 0.00%
2019-06-13 0 1.000 0.900 1.000 - - 0 0 - 1.000 0.900 1.000 - - 0 - -0.99%
2019-06-12 0 1.010 0.880 1.080 - - 0 0 - 1.010 0.880 1.080 - - 0 - 0.00%
2019-06-11 0 1.010 0.920 1.100 1.010 1.020 6,000 6,080 1.0133 1.010 0.920 1.100 1.010 1.020 6,000 1.0133 7.45%
2019-06-10 0 0.940 0.930 0.980 0.920 0.940 32,000 30,040 0.9388 0.940 0.930 0.980 0.920 0.940 32,000 0.9388 4.44%
2019-06-06 0 0.900 0.880 0.980 - - 0 0 - 0.900 0.880 0.980 - - 0 - 0.00%
2019-06-05 0 0.900 0.900 1.000 0.820 0.900 30,000 25,300 0.8433 0.900 0.900 1.000 0.820 0.900 30,000 0.8433 -10.00%
2019-06-04 0 1.000 - 1.240 - - 0 0 - 1.000 - 1.240 - - 0 - 0.00%
2019-06-03 0 1.000 0.800 1.160 - - 0 0 - 1.000 0.800 1.160 - - 0 - 0.00%
2019-05-31 0 1.000 0.790 1.150 - - 0 0 - 1.000 0.790 1.150 - - 0 - 0.00%
2019-05-30 0 1.000 0.790 1.000 - - 0 0 - 1.000 0.790 1.000 - - 0 - 0.00%
2019-05-29 0 1.000 0.920 1.000 - - 0 0 - 1.000 0.920 1.000 - - 0 - 0.00%
2019-05-28 0 1.000 0.950 1.160 - - 0 0 - 1.000 0.950 1.160 - - 0 - 0.00%
2019-05-27 0 1.000 0.890 1.170 - - 0 0 - 1.000 0.890 1.170 - - 0 - 0.00%
2019-05-24 0 1.000 0.800 1.160 - - 0 0 - 1.000 0.800 1.160 - - 0 - 0.00%
2019-05-23 0 1.000 0.800 1.160 - - 0 0 - 1.000 0.800 1.160 - - 0 - 0.00%
2019-05-22 0 1.000 0.920 1.030 - - 0 0 - 1.000 0.920 1.030 - - 0 - 0.00%
2019-05-21 0 1.000 0.940 1.020 0.920 1.000 4,000 3,840 0.9600 1.000 0.940 1.020 0.920 1.000 4,000 0.9600 2.04%
2019-05-20 0 0.980 0.960 1.030 - - 0 0 - 0.980 0.960 1.030 - - 0 - 0.00%
2019-05-17 0 0.980 0.920 1.110 - - 0 0 - 0.980 0.920 1.110 - - 0 - 0.00%
2019-05-16 0 0.980 0.940 1.000 0.900 1.000 34,000 33,360 0.9812 0.980 0.940 1.000 0.900 1.000 34,000 0.9812 -2.00%
2019-05-15 0 1.000 0.900 1.140 - - 0 0 - 1.000 0.900 1.140 - - 0 - 0.00%
2019-05-14 0 1.000 0.880 1.140 - - 0 0 - 1.000 0.880 1.140 - - 0 - 0.00%
2019-05-10 0 1.000 0.980 1.090 0.920 1.000 10,000 9,360 0.9360 1.000 0.980 1.090 0.920 1.000 10,000 0.9360 0.00%
2019-05-09 0 1.000 0.950 1.000 1.020 1.020 20,000 20,400 1.0200 1.000 0.950 1.000 1.020 1.020 20,000 1.0200 0.00%
2019-05-08 0 1.000 0.940 1.030 1.000 1.010 30,000 30,120 1.0040 1.000 0.940 1.030 1.000 1.010 30,000 1.0040 -0.99%
2019-05-07 0 1.010 0.990 1.050 1.010 1.030 40,000 40,800 1.0200 1.010 0.990 1.050 1.010 1.030 40,000 1.0200 -2.88%
2019-05-06 0 1.040 0.940 1.040 - - 0 0 - 1.040 0.940 1.040 - - 0 - -0.95%
2019-05-03 0 1.050 1.010 1.050 1.020 1.050 34,000 34,880 1.0259 1.050 1.010 1.050 1.020 1.050 34,000 1.0259 1.94%
2019-05-02 0 1.030 1.030 1.080 1.030 1.030 22,000 22,660 1.0300 1.030 1.030 1.080 1.030 1.030 22,000 1.0300 1.98%
2019-04-30 0 1.010 1.010 1.060 0.980 1.010 124,000 123,760 0.9981 1.010 1.010 1.060 0.980 1.010 124,000 0.9981 1.00%
2019-04-29 0 1.000 0.960 1.060 1.000 1.060 93,795 97,310 1.0375 1.000 0.960 1.060 1.000 1.060 93,795 1.0375 -4.76%
2019-04-26 0 1.050 0.980 1.050 - - 0 0 - 1.050 0.980 1.050 - - 0 - 0.00%
2019-04-25 0 1.050 1.000 1.060 - - 0 0 - 1.050 1.000 1.060 - - 0 - 0.00%
2019-04-24 0 1.050 0.980 1.050 - - 0 0 - 1.050 0.980 1.050 - - 0 - -0.94%
2019-04-23 0 1.060 0.970 1.060 - - 0 0 - 1.060 0.970 1.060 - - 0 - 0.00%
2019-04-18 0 1.060 1.040 1.100 1.040 1.060 26,000 27,240 1.0477 1.060 1.040 1.100 1.040 1.060 26,000 1.0477 2.91%
2019-04-17 0 1.030 1.000 1.170 - - 0 0 - 1.030 1.000 1.170 - - 0 - 0.00%
2019-04-16 0 1.030 1.030 1.090 - - 758 758 1.0000 1.030 1.030 1.090 - - 758 1.0000 0.00%
2019-04-15 0 1.030 1.030 1.100 1.020 1.030 90,000 91,940 1.0216 1.030 1.030 1.100 1.020 1.030 90,000 1.0216 0.00%
2019-04-12 0 1.030 1.030 1.100 1.030 1.030 20,000 20,600 1.0300 1.030 1.030 1.100 1.030 1.030 20,000 1.0300 0.00%
2019-04-11 0 1.030 1.030 1.050 1.000 1.030 98,000 100,600 1.0265 1.030 1.030 1.050 1.000 1.030 98,000 1.0265 -3.74%
2019-04-10 0 1.070 1.060 1.120 1.070 1.070 88,000 94,160 1.0700 1.070 1.060 1.120 1.070 1.070 88,000 1.0700 0.94%
2019-04-09 0 1.060 1.060 1.130 1.030 1.040 50,000 51,700 1.0340 1.060 1.060 1.130 1.030 1.040 50,000 1.0340 -3.64%
2019-04-08 0 1.100 1.060 1.180 1.090 1.100 14,000 15,360 1.0971 1.100 1.060 1.180 1.090 1.100 14,000 1.0971 0.00%
2019-04-04 0 1.100 1.100 1.170 1.080 1.100 26,000 28,480 1.0954 1.100 1.100 1.170 1.080 1.100 26,000 1.0954 -6.78%
2019-04-03 0 1.180 1.110 1.190 1.030 1.180 36,000 38,800 1.0778 1.180 1.110 1.190 1.030 1.180 36,000 1.0778 11.32%
2019-04-02 0 1.060 1.000 1.140 - - 0 0 - 1.060 1.000 1.140 - - 0 - 0.00%
2019-04-01 0 1.060 0.920 1.080 - - 0 0 - 1.060 0.920 1.080 - - 0 - 0.00%
2019-03-29 0 1.060 1.060 1.100 - - 0 0 - 1.060 1.060 1.100 - - 0 - 0.95%
2019-03-28 0 1.050 0.980 1.180 - - 0 0 - 1.050 0.980 1.180 - - 0 - 0.00%
2019-03-27 0 1.050 1.050 1.130 - - 0 0 - 1.050 1.050 1.130 - - 0 - 5.00%
2019-03-26 0 1.000 1.000 1.140 0.990 0.990 2,000 1,980 0.9900 1.000 1.000 1.140 0.990 0.990 2,000 0.9900 -3.85%
2019-03-25 0 1.040 1.010 1.120 - - 0 0 - 1.040 1.010 1.120 - - 0 - 0.00%
2019-03-22 0 1.040 1.040 1.120 1.030 1.030 10,000 10,300 1.0300 1.040 1.040 1.120 1.030 1.030 10,000 1.0300 -6.31%
2019-03-21 0 1.110 1.040 1.270 - - 0 0 - 1.110 1.040 1.270 - - 0 - 0.00%
2019-03-20 0 1.110 1.050 1.270 - - 0 0 - 1.110 1.050 1.270 - - 0 - 0.00%
2019-03-19 0 1.110 1.040 1.270 - - 0 0 - 1.110 1.040 1.270 - - 0 - 0.00%
2019-03-18 0 1.110 1.020 1.270 - - 0 0 - 1.110 1.020 1.270 - - 0 - 0.00%
2019-03-15 0 1.110 1.030 1.230 1.110 1.110 12,000 13,320 1.1100 1.110 1.030 1.230 1.110 1.110 12,000 1.1100 0.00%
2019-03-14 0 1.110 1.040 1.260 - - 0 0 - 1.110 1.040 1.260 - - 0 - 0.00%
2019-03-13 0 1.110 1.060 1.140 - - 0 0 - 1.110 1.060 1.140 - - 0 - 0.00%
2019-03-12 0 1.110 1.070 1.230 - - 0 0 - 1.110 1.070 1.230 - - 0 - 0.00%
2019-03-11 0 1.110 1.110 1.230 - - 0 0 - 1.110 1.110 1.230 - - 0 - 0.91%
2019-03-08 0 1.100 1.070 1.180 - - 1,077 1,130 1.0492 1.100 1.070 1.180 - - 1,077 1.0492 0.00%
2019-03-07 0 1.100 1.100 1.160 1.100 1.140 24,000 26,960 1.1233 1.100 1.100 1.160 1.100 1.140 24,000 1.1233 2.80%
2019-03-06 0 1.070 1.070 1.150 1.070 1.070 6,000 6,420 1.0700 1.070 1.070 1.150 1.070 1.070 6,000 1.0700 -5.31%
2019-03-05 0 1.130 1.130 1.190 1.120 1.120 30,000 33,600 1.1200 1.130 1.130 1.190 1.120 1.120 30,000 1.1200 -7.38%
2019-03-04 0 1.220 1.120 1.230 - - 0 0 - 1.220 1.120 1.230 - - 0 - 0.00%
2019-03-01 0 1.220 1.150 1.230 1.060 1.250 174,000 207,040 1.1899 1.220 1.150 1.230 1.060 1.250 174,000 1.1899 16.19%
2019-02-28 0 1.050 1.050 1.090 1.050 1.060 20,000 21,040 1.0520 1.050 1.050 1.090 1.050 1.060 20,000 1.0520 2.94%
2019-02-27 0 1.020 1.020 1.060 - - 0 0 - 1.020 1.020 1.060 - - 0 - 0.00%
2019-02-26 0 1.020 1.020 1.080 - - 0 0 - 1.020 1.020 1.080 - - 0 - 0.00%
2019-02-25 0 1.020 1.020 1.090 1.010 1.010 10,000 10,100 1.0100 1.020 1.020 1.090 1.010 1.010 10,000 1.0100 -2.86%
2019-02-22 0 1.050 1.050 1.080 1.010 1.050 88,000 90,620 1.0298 1.050 1.050 1.080 1.010 1.050 88,000 1.0298 0.96%
2019-02-21 0 1.040 1.040 1.090 - - 0 0 - 1.040 1.040 1.090 - - 0 - 0.00%
2019-02-20 0 1.040 1.040 1.090 - - 0 0 - 1.040 1.040 1.090 - - 0 - 0.97%
2019-02-19 0 1.030 1.030 1.090 1.020 1.040 60,000 61,800 1.0300 1.030 1.030 1.090 1.020 1.040 60,000 1.0300 -4.63%
2019-02-18 0 1.080 1.020 1.080 - - 0 0 - 1.080 1.020 1.080 - - 0 - 0.00%
2019-02-15 0 1.080 1.040 1.080 - - 0 0 - 1.080 1.040 1.080 - - 0 - 0.00%
2019-02-14 0 1.080 1.080 1.100 1.010 1.070 14,000 14,400 1.0286 1.080 1.080 1.100 1.010 1.070 14,000 1.0286 -1.82%
2019-02-13 0 1.100 1.090 1.170 1.100 1.110 6,000 6,640 1.1067 1.100 1.090 1.170 1.100 1.110 6,000 1.1067 -1.79%
2019-02-12 0 1.120 1.120 1.200 1.110 1.120 624,000 698,700 1.1197 1.120 1.120 1.200 1.110 1.120 624,000 1.1197 1.82%
2019-02-11 0 1.100 1.080 1.150 1.060 1.140 148,000 163,180 1.1026 1.100 1.080 1.150 1.060 1.140 148,000 1.1026 -4.35%
2019-02-08 0 1.150 1.080 1.160 - - 0 0 - 1.150 1.080 1.160 - - 0 - 0.00%
2019-02-04 0 1.150 1.150 1.220 1.130 1.320 160,000 194,220 1.2139 1.150 1.150 1.220 1.130 1.320 160,000 1.2139 -11.54%
2019-02-01 0 1.300 1.230 1.300 1.200 1.300 216,000 265,740 1.2303 1.300 1.230 1.300 1.200 1.300 216,000 1.2303 8.33%
2019-01-31 0 1.200 1.180 1.200 1.200 1.320 322,000 406,580 1.2627 1.200 1.180 1.200 1.200 1.320 322,000 1.2627 4.35%
2019-01-30 0 1.150 1.150 1.180 1.120 1.240 192,000 227,760 1.1863 1.150 1.150 1.180 1.120 1.240 192,000 1.1863 -1.71%
2019-01-29 0 1.170 1.130 1.170 1.050 1.250 332,000 391,080 1.1780 1.170 1.130 1.170 1.050 1.250 332,000 1.1780 14.71%
2019-01-28 0 1.020 1.020 1.120 0.990 1.020 82,000 82,420 1.0051 1.020 1.020 1.120 0.990 1.020 82,000 1.0051 2.00%
2019-01-25 0 1.000 1.000 1.030 0.980 1.000 158,000 156,680 0.9916 1.000 1.000 1.030 0.980 1.000 158,000 0.9916 2.04%
2019-01-24 0 0.980 0.890 1.130 - - 0 0 - 0.980 0.890 1.130 - - 0 - 0.00%
2019-01-23 0 0.980 0.910 1.110 - - 0 0 - 0.980 0.910 1.110 - - 0 - 0.00%
2019-01-22 0 0.980 0.930 1.000 0.870 0.980 42,000 36,760 0.8752 0.980 0.930 1.000 0.870 0.980 42,000 0.8752 2.08%
2019-01-21 0 0.960 0.870 1.070 - - 0 0 - 0.960 0.870 1.070 - - 0 - 0.00%
2019-01-18 0 0.960 0.950 0.990 0.960 0.960 12,000 11,520 0.9600 0.960 0.950 0.990 0.960 0.960 12,000 0.9600 -3.03%
2019-01-17 0 0.990 0.970 1.000 0.990 1.010 104,000 104,800 1.0077 0.990 0.970 1.000 0.990 1.010 104,000 1.0077 2.06%
2019-01-16 0 0.970 0.970 1.040 0.900 1.000 122,000 114,820 0.9411 0.970 0.970 1.040 0.900 1.000 122,000 0.9411 -3.00%
2019-01-15 0 1.000 0.970 1.110 1.000 1.000 6,000 6,000 1.0000 1.000 0.970 1.110 1.000 1.000 6,000 1.0000 0.00%
2019-01-14 0 1.000 0.900 1.030 - - 0 0 - 1.000 0.900 1.030 - - 0 - 0.00%
2019-01-11 0 1.000 0.920 1.060 - - 0 0 - 1.000 0.920 1.060 - - 0 - 0.00%
2019-01-10 0 1.000 0.920 1.110 - - 0 0 - 1.000 0.920 1.110 - - 0 - 0.00%
2019-01-09 0 1.000 0.950 1.070 - - 0 0 - 1.000 0.950 1.070 - - 0 - 0.00%
2019-01-08 0 1.000 0.950 1.070 1.000 1.000 112,000 112,000 1.0000 1.000 0.950 1.070 1.000 1.000 112,000 1.0000 -2.91%
2019-01-07 0 1.030 0.910 1.070 - - 0 0 - 1.030 0.910 1.070 - - 0 - 0.00%
2019-01-04 0 1.030 0.920 1.070 - - 0 0 - 1.030 0.920 1.070 - - 0 - 0.00%
2019-01-03 0 1.030 0.970 1.060 - - 0 0 - 1.030 0.970 1.060 - - 0 - 0.00%
2019-01-02 0 1.030 0.950 1.090 - - 0 0 - 1.030 0.950 1.090 - - 0 - 0.00%
2018-12-31 0 1.030 1.020 1.060 1.010 1.030 100,000 101,600 1.0160 1.030 1.020 1.060 1.010 1.030 100,000 1.0160 -4.63%
2018-12-28 0 1.080 1.070 1.100 0.920 1.150 744,077 791,512 1.0638 1.080 1.070 1.100 0.920 1.150 744,077 1.0638 1.89%
2018-12-27 0 1.060 0.970 1.060 - - 0 0 - 1.060 0.970 1.060 - - 0 - -3.64%
2018-12-24 0 1.100 - 1.140 - - 0 0 - 1.100 - 1.140 - - 0 - 0.00%
2018-12-21 0 1.100 0.970 1.150 1.100 1.100 2,000 2,200 1.1000 1.100 0.970 1.150 1.100 1.100 2,000 1.1000 6.80%
2018-12-20 0 1.030 0.990 1.140 - - 0 0 - 1.030 0.990 1.140 - - 0 - 0.00%
2018-12-19 0 1.030 1.000 1.060 0.960 1.030 76,000 74,360 0.9784 1.030 1.000 1.060 0.960 1.030 76,000 0.9784 0.00%
2018-12-18 0 1.030 1.000 1.070 1.030 1.030 8,000 8,240 1.0300 1.030 1.000 1.070 1.030 1.030 8,000 1.0300 0.00%
2018-12-17 0 1.030 1.000 1.080 0.950 1.030 4,000 3,960 0.9900 1.030 1.000 1.080 0.950 1.030 4,000 0.9900 -0.96%
2018-12-14 0 1.040 0.950 1.140 - - 0 0 - 1.040 0.950 1.140 - - 0 - 0.00%
2018-12-13 0 1.040 1.000 1.050 0.930 1.040 212,000 204,540 0.9648 1.040 1.000 1.050 0.930 1.040 212,000 0.9648 -0.95%
2018-12-12 0 1.050 1.050 1.100 1.030 1.040 6,000 6,200 1.0333 1.050 1.050 1.100 1.030 1.040 6,000 1.0333 -8.70%
2018-12-11 0 1.150 1.010 1.150 1.150 1.160 580,000 672,480 1.1594 1.150 1.010 1.150 1.150 1.160 580,000 1.1594 11.65%
2018-12-10 0 1.030 1.030 1.100 1.010 1.030 50,000 50,780 1.0156 1.030 1.030 1.100 1.010 1.030 50,000 1.0156 -4.63%
2018-12-07 0 1.080 1.020 1.100 - - 0 0 - 1.080 1.020 1.100 - - 0 - 0.00%
2018-12-06 0 1.080 1.050 1.100 1.080 1.080 6,000 6,480 1.0800 1.080 1.050 1.100 1.080 1.080 6,000 1.0800 -1.82%
2018-12-05 0 1.100 1.050 1.100 - - 0 0 - 1.100 1.050 1.100 - - 0 - -0.90%
2018-12-04 0 1.110 1.110 1.250 1.110 1.140 548,000 629,680 1.1491 1.110 1.110 1.250 1.110 1.140 548,000 1.1491 4.72%
2018-12-03 0 1.060 1.030 1.140 1.060 1.060 20,000 21,200 1.0600 1.060 1.030 1.140 1.060 1.060 20,000 1.0600 -7.02%
2018-11-30 0 1.140 1.170 1.180 1.050 1.090 54,000 57,660 1.0678 1.140 1.170 1.180 1.050 1.090 54,000 1.0678 8.57%
2018-11-29 0 1.050 1.050 1.220 1.020 1.020 10,000 10,200 1.0200 1.050 1.050 1.220 1.020 1.020 10,000 1.0200 -4.55%
2018-11-28 0 1.100 1.090 1.210 1.010 1.100 52,000 54,800 1.0538 1.100 1.090 1.210 1.010 1.100 52,000 1.0538 2.80%
2018-11-27 0 1.070 1.040 1.080 - - 0 0 - 1.070 1.040 1.080 - - 0 - 0.00%
2018-11-26 0 1.070 1.050 1.070 1.050 1.070 120,000 128,120 1.0677 1.070 1.050 1.070 1.050 1.070 120,000 1.0677 -0.93%
2018-11-23 0 1.080 1.040 1.210 - - 0 0 - 1.080 1.040 1.210 - - 0 - 0.00%
2018-11-22 0 1.080 1.030 1.200 1.040 1.080 104,000 110,200 1.0596 1.080 1.030 1.200 1.040 1.080 104,000 1.0596 0.93%
2018-11-21 0 1.070 1.040 1.070 1.010 1.070 120,000 123,520 1.0293 1.070 1.040 1.070 1.010 1.070 120,000 1.0293 0.94%
2018-11-20 0 1.060 0.950 1.060 - - 0 0 - 1.060 0.950 1.060 - - 0 - 0.00%
2018-11-19 0 1.060 0.970 1.190 - - 0 0 - 1.060 0.970 1.190 - - 0 - 0.00%
2018-11-16 0 1.060 0.950 1.060 - - 0 0 - 1.060 0.950 1.060 - - 0 - 0.00%
2018-11-15 0 1.060 0.980 1.060 - - 0 0 - 1.060 0.980 1.060 - - 0 - 0.00%
2018-11-14 0 1.060 1.000 1.160 - - 0 0 - 1.060 1.000 1.160 - - 0 - 0.00%
2018-11-13 0 1.060 1.060 1.100 1.010 1.070 42,000 44,400 1.0571 1.060 1.060 1.100 1.010 1.070 42,000 1.0571 4.95%
2018-11-12 0 1.010 1.010 1.110 1.010 1.010 22,000 22,220 1.0100 1.010 1.010 1.110 1.010 1.010 22,000 1.0100 0.00%
2018-11-09 0 1.010 1.000 1.120 1.010 1.020 160,000 162,600 1.0163 1.010 1.000 1.120 1.010 1.020 160,000 1.0163 0.00%
2018-11-08 0 1.010 1.010 1.090 0.990 1.130 292,000 296,540 1.0155 1.010 1.010 1.090 0.990 1.130 292,000 1.0155 -15.13%
2018-11-07 0 1.190 1.130 1.200 1.130 1.190 48,000 54,680 1.1392 1.190 1.130 1.200 1.130 1.190 48,000 1.1392 5.31%
2018-11-06 0 1.130 1.040 1.170 - - 0 0 - 1.130 1.040 1.170 - - 0 - 0.00%
2018-11-05 0 1.130 1.100 1.130 1.030 1.130 62,000 65,060 1.0494 1.130 1.100 1.130 1.030 1.130 62,000 1.0494 -8.87%
2018-11-02 0 1.240 1.050 1.240 - - 0 0 - 1.240 1.050 1.240 - - 0 - 0.00%
2018-11-01 0 1.240 1.100 1.250 1.040 1.240 6,000 7,020 1.1700 1.240 1.100 1.250 1.040 1.240 6,000 1.1700 2.48%
2018-10-31 0 1.210 1.210 1.220 1.040 1.150 748,000 829,940 1.1095 1.210 1.210 1.220 1.040 1.150 748,000 1.1095 -1.63%
2018-10-30 0 1.230 1.010 1.230 - - 0 0 - 1.230 1.010 1.230 - - 0 - 0.00%
2018-10-29 0 1.230 1.230 1.250 - - 0 0 - 1.230 1.230 1.250 - - 0 - 6.96%
2018-10-26 0 1.150 1.150 1.160 - - 0 0 - 1.150 1.150 1.160 - - 0 - 6.48%
2018-10-25 0 1.080 1.080 1.160 - - 0 0 - 1.080 1.080 1.160 - - 0 - 1.89%
2018-10-24 0 1.060 1.060 1.120 - - 0 0 - 1.060 1.060 1.120 - - 0 - 0.00%
2018-10-23 0 1.060 1.060 1.090 1.050 1.100 36,000 38,560 1.0711 1.060 1.060 1.090 1.050 1.100 36,000 1.0711 -4.50%
2018-10-22 0 1.110 1.090 1.110 1.020 1.120 156,000 167,900 1.0763 1.110 1.090 1.110 1.020 1.120 156,000 1.0763 -11.20%
2018-10-19 0 1.250 1.070 1.350 - - 0 0 - 1.250 1.070 1.350 - - 0 - 0.00%
2018-10-18 0 1.250 1.060 1.250 - - 0 0 - 1.250 1.060 1.250 - - 0 - 0.00%
2018-10-16 0 1.250 1.250 1.330 - - 0 0 - 1.250 1.250 1.330 - - 0 - 7.76%
2018-10-15 0 1.160 1.060 1.300 - - 0 0 - 1.160 1.060 1.300 - - 0 - 0.00%
2018-10-12 0 1.160 1.070 1.200 - - 0 0 - 1.160 1.070 1.200 - - 0 - 0.00%
2018-10-11 0 1.160 1.160 1.180 1.060 1.090 76,000 80,980 1.0655 1.160 1.160 1.180 1.060 1.090 76,000 1.0655 -3.33%
2018-10-10 0 1.200 1.080 1.300 1.060 1.200 140,000 160,160 1.1440 1.200 1.080 1.300 1.060 1.200 140,000 1.1440 3.45%
2018-10-09 0 1.160 1.160 1.190 1.080 1.100 110,000 120,840 1.0985 1.160 1.160 1.190 1.080 1.100 110,000 1.0985 6.42%
2018-10-08 0 1.090 1.060 1.100 1.090 1.090 14,000 15,260 1.0900 1.090 1.060 1.100 1.090 1.090 14,000 1.0900 -2.68%
2018-10-05 0 1.120 1.080 1.230 1.090 1.120 26,000 28,460 1.0946 1.120 1.080 1.230 1.090 1.120 26,000 1.0946 0.00%
2018-10-04 0 1.120 1.100 1.220 1.100 1.120 12,000 13,400 1.1167 1.120 1.100 1.220 1.100 1.120 12,000 1.1167 -8.94%
2018-10-03 0 1.230 1.230 1.240 1.090 1.090 54,000 58,860 1.0900 1.230 1.230 1.240 1.090 1.090 54,000 1.0900 7.89%
2018-10-02 0 1.140 1.030 1.140 - - 0 0 - 1.140 1.030 1.140 - - 0 - -2.56%
2018-09-28 0 1.170 1.080 1.200 1.030 1.170 34,000 37,420 1.1006 1.170 1.080 1.200 1.030 1.170 34,000 1.1006 4.46%
2018-09-27 0 1.120 1.120 1.150 1.040 1.120 108,000 115,960 1.0737 1.120 1.120 1.150 1.040 1.120 108,000 1.0737 -9.68%
2018-09-26 0 1.240 1.050 1.240 - - 0 0 - 1.240 1.050 1.240 - - 0 - 0.00%
2018-09-24 0 1.240 1.080 1.300 - - 0 0 - 1.240 1.080 1.300 - - 0 - 0.00%
2018-09-21 0 1.240 1.140 1.240 1.240 1.240 10,000 12,400 1.2400 1.240 1.140 1.240 1.240 1.240 10,000 1.2400 -0.80%
2018-09-20 0 1.250 1.200 1.270 1.050 1.250 208,000 248,960 1.1969 1.250 1.200 1.270 1.050 1.250 208,000 1.1969 5.93%
2018-09-19 0 1.180 1.120 1.190 1.040 1.200 150,000 172,940 1.1529 1.180 1.120 1.190 1.040 1.200 150,000 1.1529 14.56%
2018-09-18 0 1.030 0.980 1.030 0.900 1.060 52,000 52,600 1.0115 1.030 0.980 1.030 0.900 1.060 52,000 1.0115 -3.74%
2018-09-17 0 1.070 0.950 1.070 - - 0 0 - 1.070 0.950 1.070 - - 0 - 0.00%
2018-09-14 0 1.070 0.880 1.070 - - 0 0 - 1.070 0.880 1.070 - - 0 - 0.00%
2018-09-13 0 1.070 0.970 1.090 1.070 1.070 4,000 4,280 1.0700 1.070 0.970 1.090 1.070 1.070 4,000 1.0700 -3.60%
2018-09-12 0 1.110 0.920 1.110 - - 0 0 - 1.110 0.920 1.110 - - 0 - 0.00%
2018-09-11 0 1.110 0.970 1.100 0.930 1.110 14,000 14,180 1.0129 1.110 0.970 1.100 0.930 1.110 14,000 1.0129 -2.63%
2018-09-10 0 1.140 1.050 1.140 - - 0 0 - 1.140 1.050 1.140 - - 0 - -0.87%
2018-09-07 0 1.150 1.050 1.150 - - 0 0 - 1.150 1.050 1.150 - - 0 - 0.00%
2018-09-06 0 1.150 1.150 1.210 1.050 1.060 36,000 37,820 1.0506 1.150 1.150 1.210 1.050 1.060 36,000 1.0506 0.88%
2018-09-05 0 1.140 1.060 1.140 1.050 1.170 150,000 157,760 1.0517 1.140 1.060 1.140 1.050 1.170 150,000 1.0517 -5.79%
2018-09-04 0 1.210 1.080 1.250 - - 0 0 - 1.210 1.080 1.250 - - 0 - 0.00%
2018-09-03 0 1.210 1.080 1.210 - - 0 0 - 1.210 1.080 1.210 - - 0 - 0.00%
2018-08-31 0 1.210 1.080 1.210 1.150 1.290 36,000 43,280 1.2022 1.210 1.080 1.210 1.150 1.290 36,000 1.2022 -3.20%
2018-08-30 0 1.250 1.090 1.300 1.250 1.250 2,000 2,500 1.2500 1.250 1.090 1.300 1.250 1.250 2,000 1.2500 9.65%
2018-08-29 0 1.140 1.080 1.140 1.050 1.150 171,436 185,910 1.0844 1.140 1.080 1.140 1.050 1.150 171,436 1.0844 -8.80%
2018-08-28 0 1.250 1.090 1.250 - - 0 0 - 1.250 1.090 1.250 - - 0 - 0.00%
2018-08-27 0 1.250 1.010 1.250 - - 0 0 - 1.250 1.010 1.250 - - 0 - 0.00%
2018-08-24 0 1.250 1.050 1.250 - - 0 0 - 1.250 1.050 1.250 - - 0 - 0.00%
2018-08-23 0 1.250 1.100 1.350 - - 0 0 - 1.250 1.100 1.350 - - 0 - 0.00%
2018-08-22 0 1.250 1.250 1.340 1.180 1.180 10,000 11,800 1.1800 1.250 1.250 1.340 1.180 1.180 10,000 1.1800 5.93%
2018-08-21 0 1.180 1.090 1.250 1.050 1.180 12,000 12,860 1.0717 1.180 1.090 1.250 1.050 1.180 12,000 1.0717 8.26%
2018-08-20 0 1.090 1.120 1.250 1.000 1.130 40,000 40,960 1.0240 1.090 1.120 1.250 1.000 1.130 40,000 1.0240 -5.22%
2018-08-17 0 1.150 1.060 1.170 1.080 1.150 52,000 56,500 1.0865 1.150 1.060 1.170 1.080 1.150 52,000 1.0865 -5.74%
2018-08-16 0 1.220 0.960 1.300 - - 0 0 - 1.220 0.960 1.300 - - 0 - 0.00%
2018-08-15 0 1.220 0.960 1.220 - - 0 0 - 1.220 0.960 1.220 - - 0 - -0.81%
2018-08-14 0 1.230 1.070 1.230 - - 0 0 - 1.230 1.070 1.230 - - 0 - -0.81%
2018-08-13 0 1.240 1.120 1.240 - - 0 0 - 1.240 1.120 1.240 - - 0 - -0.80%
2018-08-10 0 1.250 1.220 1.250 - - 0 0 - 1.250 1.220 1.250 - - 0 - 0.00%
2018-08-09 0 1.250 1.100 1.250 - - 0 0 - 1.250 1.100 1.250 - - 0 - 0.00%
2018-08-08 0 1.250 1.110 1.250 - - 0 0 - 1.250 1.110 1.250 - - 0 - 0.00%
2018-08-07 0 1.250 1.120 1.250 - - 0 0 - 1.250 1.120 1.250 - - 0 - 0.00%
2018-08-06 0 1.250 1.120 1.250 - - 0 0 - 1.250 1.120 1.250 - - 0 - -0.79%
2018-08-03 0 1.260 1.160 1.300 1.260 1.260 18,000 22,680 1.2600 1.260 1.160 1.300 1.260 1.260 18,000 1.2600 0.00%
2018-08-02 0 1.260 1.260 1.300 1.200 1.210 18,000 21,700 1.2056 1.260 1.260 1.300 1.200 1.210 18,000 1.2056 1.61%
2018-08-01 0 1.240 1.210 1.290 1.240 1.240 44,000 54,560 1.2400 1.240 1.210 1.290 1.240 1.240 44,000 1.2400 0.00%
2018-07-31 0 1.240 1.210 1.240 1.240 1.240 12,000 14,880 1.2400 1.240 1.210 1.240 1.240 1.240 12,000 1.2400 0.00%
2018-07-30 0 1.240 1.210 1.300 1.240 1.240 40,000 49,600 1.2400 1.240 1.210 1.300 1.240 1.240 40,000 1.2400 0.00%
2018-07-27 0 1.240 1.240 1.300 1.220 1.220 20,000 24,400 1.2200 1.240 1.240 1.300 1.220 1.220 20,000 1.2200 -3.12%
2018-07-26 0 1.280 1.230 1.300 - - 0 0 - 1.280 1.230 1.300 - - 0 - 0.00%
2018-07-25 0 1.280 1.250 1.300 1.220 1.280 52,000 63,820 1.2273 1.280 1.250 1.300 1.220 1.280 52,000 1.2273 2.40%
2018-07-24 0 1.250 1.280 1.300 1.230 1.310 98,000 123,140 1.2565 1.250 1.280 1.300 1.230 1.310 98,000 1.2565 -3.85%
2018-07-23 0 1.300 1.300 1.350 - - 0 0 - 1.300 1.300 1.350 - - 0 - 4.00%
2018-07-20 0 1.250 1.250 1.300 1.200 1.200 10,584 12,683 1.1983 1.250 1.250 1.300 1.200 1.200 10,584 1.1983 2.46%
2018-07-19 0 1.220 1.210 1.220 1.220 1.260 34,000 42,440 1.2482 1.220 1.210 1.220 1.220 1.260 34,000 1.2482 -3.17%
2018-07-18 0 1.260 1.250 1.260 1.250 1.270 60,000 75,440 1.2573 1.260 1.250 1.260 1.250 1.270 60,000 1.2573 -3.82%
2018-07-17 0 1.310 1.310 1.360 1.210 1.300 538,000 679,640 1.2633 1.310 1.310 1.360 1.210 1.300 538,000 1.2633 -3.68%
2018-07-16 0 1.360 1.350 1.360 1.350 1.360 38,000 51,580 1.3574 1.360 1.350 1.360 1.350 1.360 38,000 1.3574 -2.86%
2018-07-13 0 1.400 1.350 1.400 1.320 1.400 14,000 19,280 1.3771 1.400 1.350 1.400 1.320 1.400 14,000 1.3771 0.72%
2018-07-12 0 1.390 1.370 1.390 1.200 1.390 98,000 131,840 1.3453 1.390 1.370 1.390 1.200 1.390 98,000 1.3453 0.72%
2018-07-11 0 1.380 1.380 1.400 1.350 1.440 20,000 27,660 1.3830 1.380 1.380 1.400 1.350 1.440 20,000 1.3830 -2.82%
2018-07-10 0 1.420 1.420 1.500 1.390 1.440 104,000 148,160 1.4246 1.420 1.420 1.500 1.390 1.440 104,000 1.4246 -7.19%
2018-07-09 0 1.530 1.500 1.530 1.210 1.530 1,002,000 1,383,920 1.3812 1.530 1.500 1.530 1.210 1.530 1,002,000 1.3812 -3.16%
2018-07-06 0 1.580 1.430 1.580 1.430 1.580 8,000 12,060 1.5075 1.580 1.430 1.580 1.430 1.580 8,000 1.5075 -3.66%
2018-07-05 0 1.640 1.420 1.640 - - 0 0 - 1.640 1.420 1.640 - - 0 - 0.00%
2018-07-04 0 1.640 1.630 1.670 1.560 1.690 53,109 86,292 1.6248 1.640 1.630 1.670 1.560 1.690 53,109 1.6248 0.00%
2018-07-03 0 1.640 1.600 1.650 1.500 1.840 48,000 77,260 1.6096 1.640 1.600 1.650 1.500 1.840 48,000 1.6096 5.81%
2018-06-29 0 1.550 1.480 1.550 1.480 1.580 58,000 88,580 1.5272 1.550 1.480 1.550 1.480 1.580 58,000 1.5272 -1.90%
2018-06-28 0 1.580 1.520 1.580 1.550 1.600 92,000 144,600 1.5717 1.580 1.520 1.580 1.550 1.600 92,000 1.5717 -1.25%
2018-06-27 0 1.600 1.520 1.600 1.540 1.600 60,000 92,760 1.5460 1.600 1.520 1.600 1.540 1.600 60,000 1.5460 -1.23%
2018-06-26 0 1.620 1.580 1.620 1.480 1.690 362,000 561,620 1.5514 1.620 1.580 1.620 1.480 1.690 362,000 1.5514 -4.71%
2018-06-25 0 1.700 1.610 1.690 1.580 1.760 144,000 239,840 1.6656 1.700 1.610 1.690 1.580 1.760 144,000 1.6656 -4.49%
2018-06-22 0 1.780 1.670 1.780 1.780 1.780 2,000 3,560 1.7800 1.780 1.670 1.780 1.780 1.780 2,000 1.7800 0.00%
2018-06-21 0 1.780 1.780 1.790 1.750 2.000 164,000 298,860 1.8223 1.780 1.780 1.790 1.750 2.000 164,000 1.8223 5.95%
2018-06-20 0 1.680 1.650 1.750 1.630 1.710 136,000 229,460 1.6872 1.680 1.650 1.750 1.630 1.710 136,000 1.6872 -1.18%
2018-06-19 0 1.700 1.650 1.700 1.570 1.770 422,000 700,440 1.6598 1.700 1.650 1.700 1.570 1.770 422,000 1.6598 -3.95%
2018-06-15 0 1.770 1.770 1.790 1.720 1.820 122,000 217,120 1.7797 1.770 1.770 1.790 1.720 1.820 122,000 1.7797 -2.75%
2018-06-14 0 1.820 1.820 1.850 1.810 1.880 234,000 433,920 1.8544 1.820 1.820 1.850 1.810 1.880 234,000 1.8544 -4.71%
2018-06-13 0 1.910 1.880 1.910 1.830 2.060 844,000 1,618,320 1.9174 1.910 1.880 1.910 1.830 2.060 844,000 1.9174 -7.28%
2018-06-12 0 2.060 2.000 2.060 1.950 2.090 748,000 1,527,340 2.0419 2.060 2.000 2.060 1.950 2.090 748,000 2.0419 0.00%
2018-06-11 0 2.060 2.040 2.070 1.900 2.080 2,114,000 4,266,160 2.0181 2.060 2.040 2.070 1.900 2.080 2,114,000 2.0181 11.96%
2018-06-08 0 1.840 1.840 1.860 1.730 2.100 2,808,000 5,277,620 1.8795 1.840 1.840 1.860 1.730 2.100 2,808,000 1.8795 -11.54%
2018-06-07 0 2.080 2.060 2.070 1.650 2.190 10,532,000 21,441,840 2.0359 2.080 2.060 2.070 1.650 2.190 10,532,000 2.0359 27.61%
2018-06-06 0 1.630 1.610 1.630 1.190 1.800 4,104,000 6,650,700 1.6205 1.630 1.610 1.630 1.190 1.800 4,104,000 1.6205 44.25%
2018-06-05 0 1.130 1.050 1.190 - - 0 0 - 1.130 1.050 1.190 - - 0 - 0.00%
2018-06-04 0 1.130 1.070 1.190 1.130 1.130 4,000 4,520 1.1300 1.130 1.070 1.190 1.130 1.130 4,000 1.1300 0.00%
2018-06-01 0 1.130 1.090 1.170 1.130 1.130 60,004 67,804 1.1300 1.130 1.090 1.170 1.130 1.130 60,004 1.1300 0.00%
2018-05-31 0 1.130 1.090 1.130 1.120 1.130 40,000 44,820 1.1205 1.130 1.090 1.130 1.120 1.130 40,000 1.1205 0.00%
2018-05-30 0 1.130 1.130 1.200 1.130 1.160 60,000 69,020 1.1503 1.130 1.130 1.200 1.130 1.160 60,000 1.1503 -1.74%
2018-05-29 0 1.150 1.100 1.190 1.150 1.160 54,000 62,260 1.1530 1.150 1.100 1.190 1.150 1.160 54,000 1.1530 -0.86%
2018-05-28 0 1.160 1.160 1.190 1.160 1.190 12,000 14,220 1.1850 1.160 1.160 1.190 1.160 1.190 12,000 1.1850 0.00%
2018-05-25 0 1.160 1.160 1.210 1.140 1.200 174,000 200,200 1.1506 1.160 1.160 1.210 1.140 1.200 174,000 1.1506 -5.69%
2018-05-24 0 1.230 1.220 1.300 1.140 1.230 46,000 55,500 1.2065 1.230 1.220 1.300 1.140 1.230 46,000 1.2065 2.50%
2018-05-23 0 1.200 1.200 1.250 1.200 1.200 58,000 69,600 1.2000 1.200 1.200 1.250 1.200 1.200 58,000 1.2000 -1.64%
2018-05-21 0 1.220 1.220 1.260 1.180 1.270 92,000 111,780 1.2150 1.220 1.220 1.260 1.180 1.270 92,000 1.2150 -3.94%
2018-05-18 0 1.270 1.270 1.280 1.230 1.300 84,000 106,100 1.2631 1.270 1.270 1.280 1.230 1.300 84,000 1.2631 0.79%
2018-05-17 0 1.260 1.260 1.310 1.230 1.270 162,000 203,560 1.2565 1.260 1.260 1.310 1.230 1.270 162,000 1.2565 -0.79%
2018-05-16 0 1.270 1.260 1.290 1.230 1.400 222,000 290,480 1.3085 1.270 1.260 1.290 1.230 1.400 222,000 1.3085 -5.22%
2018-05-15 0 1.340 1.310 1.370 1.340 1.340 18,000 24,120 1.3400 1.340 1.310 1.370 1.340 1.340 18,000 1.3400 -2.90%
2018-05-14 0 1.380 1.300 1.460 - - 0 0 - 1.380 1.300 1.460 - - 0 - 0.00%
2018-05-11 0 1.380 1.330 1.380 1.300 1.400 300,000 400,880 1.3363 1.380 1.330 1.380 1.300 1.400 300,000 1.3363 0.73%
2018-05-10 0 1.370 1.370 1.420 1.360 1.410 74,000 102,960 1.3914 1.370 1.370 1.420 1.360 1.410 74,000 1.3914 -4.20%
2018-05-09 0 1.430 1.350 1.440 1.430 1.430 20,000 28,600 1.4300 1.430 1.350 1.440 1.430 1.430 20,000 1.4300 -0.69%
2018-05-08 0 1.440 1.400 1.440 1.470 1.470 50,000 73,500 1.4700 1.440 1.400 1.440 1.470 1.470 50,000 1.4700 2.86%
2018-05-07 0 1.400 1.400 1.460 1.380 1.460 120,000 168,580 1.4048 1.400 1.400 1.460 1.380 1.460 120,000 1.4048 -5.41%
2018-05-04 0 1.480 1.420 1.480 1.460 1.500 30,000 44,280 1.4760 1.480 1.420 1.480 1.460 1.500 30,000 1.4760 5.71%
2018-05-03 0 1.400 1.400 1.440 1.390 1.410 210,000 295,580 1.4075 1.400 1.400 1.440 1.390 1.410 210,000 1.4075 -2.78%
2018-05-02 0 1.440 1.430 1.440 1.440 1.490 154,000 223,860 1.4536 1.440 1.430 1.440 1.440 1.490 154,000 1.4536 -4.00%
2018-04-30 0 1.500 1.510 1.520 1.420 1.520 782,000 1,168,660 1.4945 1.500 1.510 1.520 1.420 1.520 782,000 1.4945 2.74%
2018-04-27 0 1.460 1.430 1.460 1.400 1.490 501,840 726,194 1.4471 1.460 1.430 1.460 1.400 1.490 501,840 1.4471 2.10%
2018-04-26 0 1.430 1.400 1.430 1.350 1.520 454,241 640,344 1.4097 1.430 1.400 1.430 1.350 1.520 454,241 1.4097 -1.38%
2018-04-25 0 1.450 1.380 1.460 1.370 1.480 448,000 634,920 1.4172 1.450 1.380 1.460 1.370 1.480 448,000 1.4172 -0.68%
2018-04-24 0 1.460 1.450 1.460 1.360 1.580 1,052,000 1,567,360 1.4899 1.460 1.450 1.460 1.360 1.580 1,052,000 1.4899 8.15%
2018-04-23 0 1.350 1.330 1.360 1.260 1.370 806,000 1,055,320 1.3093 1.350 1.330 1.360 1.260 1.370 806,000 1.3093 -0.74%
2018-04-20 0 1.360 1.360 1.370 1.360 1.620 3,264,000 4,704,440 1.4413 1.360 1.360 1.370 1.360 1.620 3,264,000 1.4413 -16.05%
2018-04-19 0 1.620 1.610 1.620 1.590 2.300 6,642,000 11,260,100 1.6953 1.620 1.610 1.620 1.590 2.300 6,642,000 1.6953 -32.50%
2018-04-18 0 2.400 2.100 2.400 - - 0 0 - 2.400 2.100 2.400 - - 0 - -1.64%
2018-04-17 0 2.440 2.150 2.440 - - 0 0 - 2.440 2.150 2.440 - - 0 - 0.00%
2018-04-16 0 2.440 2.180 2.440 - - 0 0 - 2.440 2.180 2.440 - - 0 - -0.41%
2018-04-13 0 2.450 2.400 2.470 2.430 2.450 16,000 39,000 2.4375 2.450 2.400 2.470 2.430 2.450 16,000 2.4375 -4.30%
2018-04-12 0 2.560 2.480 2.560 2.400 2.600 22,000 54,300 2.4682 2.560 2.480 2.560 2.400 2.600 22,000 2.4682 0.39%
2018-04-11 0 2.550 2.490 2.550 2.400 2.560 92,000 232,180 2.5237 2.550 2.490 2.550 2.400 2.560 92,000 2.5237 -6.59%
2018-04-10 0 2.730 2.400 2.730 - - 0 0 - 2.730 2.400 2.730 - - 0 - 0.00%
2018-04-09 0 2.730 2.320 2.730 - - 0 0 - 2.730 2.320 2.730 - - 0 - -0.73%
2018-04-06 0 2.750 2.300 2.750 - - 0 0 - 2.750 2.300 2.750 - - 0 - -0.36%
2018-04-04 0 2.760 2.290 2.760 - - 0 0 - 2.760 2.290 2.760 - - 0 - 0.00%
2018-04-03 0 2.760 2.290 2.760 2.850 2.850 10,000 28,500 2.8500 2.760 2.290 2.760 2.850 2.850 10,000 2.8500 4.15%
2018-03-29 0 2.650 2.570 2.660 2.500 2.700 14,000 37,300 2.6643 2.650 2.570 2.660 2.500 2.700 14,000 2.6643 1.92%
2018-03-28 0 2.600 2.330 2.800 - - 0 0 - 2.600 2.330 2.800 - - 0 - 0.00%
2018-03-27 0 2.600 2.550 2.620 2.500 2.680 110,539 284,379 2.5727 2.600 2.550 2.620 2.500 2.680 110,539 2.5727 -2.99%
2018-03-26 0 2.680 2.680 2.700 2.680 2.680 40,000 107,200 2.6800 2.680 2.680 2.700 2.680 2.680 40,000 2.6800 0.00%
2018-03-23 0 2.680 2.360 2.700 - - 0 0 - 2.680 2.360 2.700 - - 0 - 0.00%
2018-03-22 0 2.680 2.360 2.780 - - 0 0 - 2.680 2.360 2.780 - - 0 - 0.00%
2018-03-21 0 2.680 2.500 2.680 - - 0 0 - 2.680 2.500 2.680 - - 0 - 0.00%
2018-03-20 0 2.680 2.360 2.680 - - 0 0 - 2.680 2.360 2.680 - - 0 - 0.00%
2018-03-19 0 2.680 2.360 2.800 2.680 2.680 2,000 5,360 2.6800 2.680 2.360 2.800 2.680 2.680 2,000 2.6800 3.47%
2018-03-16 0 2.590 2.590 2.670 2.590 2.590 36,000 93,240 2.5900 2.590 2.590 2.670 2.590 2.590 36,000 2.5900 -3.00%
2018-03-15 0 2.670 2.430 2.670 - - 0 0 - 2.670 2.430 2.670 - - 0 - 0.00%
2018-03-14 0 2.670 2.000 2.670 2.670 2.670 2,000 5,340 2.6700 2.670 2.000 2.670 2.670 2.670 2,000 2.6700 6.80%
2018-03-13 0 2.500 2.500 2.600 2.500 2.500 6,000 15,000 2.5000 2.500 2.500 2.600 2.500 2.500 6,000 2.5000 -3.85%
2018-03-12 0 2.600 2.600 2.690 - - 0 0 - 2.600 2.600 2.690 - - 0 - 0.00%
2018-03-09 0 2.600 2.600 2.650 2.560 2.570 12,000 30,740 2.5617 2.600 2.600 2.650 2.560 2.570 12,000 2.5617 1.96%
2018-03-08 0 2.550 2.550 2.620 2.510 2.610 32,000 81,720 2.5538 2.550 2.550 2.620 2.510 2.610 32,000 2.5538 -3.04%
2018-03-07 0 2.630 2.620 2.730 2.600 2.660 150,000 395,000 2.6333 2.630 2.620 2.730 2.600 2.660 150,000 2.6333 -2.95%
2018-03-06 0 2.710 2.710 2.750 2.550 2.770 552,000 1,473,220 2.6689 2.710 2.710 2.750 2.550 2.770 552,000 2.6689 12.92%
2018-03-05 0 2.400 2.160 2.400 - - 0 0 - 2.400 2.160 2.400 - - 0 - -2.04%
2018-03-02 0 2.450 2.220 2.450 2.450 2.450 2,000 4,900 2.4500 2.450 2.220 2.450 2.450 2.450 2,000 2.4500 0.00%
2018-03-01 0 2.450 2.260 2.450 2.350 2.450 42,000 99,920 2.3790 2.450 2.260 2.450 2.350 2.450 42,000 2.3790 4.26%
2018-02-28 0 2.350 2.350 2.580 2.230 2.240 284,000 633,340 2.2301 2.350 2.350 2.580 2.230 2.240 284,000 2.2301 2.17%
2018-02-27 0 2.300 2.300 2.450 2.180 2.300 22,000 48,200 2.1909 2.300 2.300 2.450 2.180 2.300 22,000 2.1909 5.99%
2018-02-26 0 2.170 2.170 2.400 2.160 2.160 2,000 4,320 2.1600 2.170 2.170 2.400 2.160 2.160 2,000 2.1600 -7.66%
2018-02-23 0 2.350 2.170 2.450 - - 46 108 2.3478 2.350 2.170 2.450 - - 46 2.3478 0.00%
2018-02-22 0 2.350 2.110 2.350 - - 0 0 - 2.350 2.110 2.350 - - 0 - -2.08%
2018-02-21 0 2.400 2.250 2.570 - - 0 0 - 2.400 2.250 2.570 - - 0 - 0.00%
2018-02-20 0 2.400 2.400 2.450 - - 0 0 - 2.400 2.400 2.450 - - 0 - 6.67%
2018-02-15 0 2.250 2.240 2.500 - - 0 0 - 2.250 2.240 2.500 - - 0 - 0.00%
2018-02-14 0 2.250 2.210 2.500 - - 0 0 - 2.250 2.210 2.500 - - 0 - 0.00%
2018-02-13 0 2.250 2.190 2.340 2.100 2.260 154,000 339,020 2.2014 2.250 2.190 2.340 2.100 2.260 154,000 2.2014 -3.85%
2018-02-12 0 2.340 2.300 2.380 2.340 2.340 4,000 9,360 2.3400 2.340 2.300 2.380 2.340 2.340 4,000 2.3400 -2.90%
2018-02-09 0 2.410 - 2.410 - - 0 0 - 2.410 - 2.410 - - 0 - 0.00%
2018-02-08 0 2.410 2.410 2.420 2.300 2.420 506,000 1,188,900 2.3496 2.410 2.410 2.420 2.300 2.420 506,000 2.3496 0.42%
2018-02-07 0 2.400 2.380 2.600 2.400 2.400 50,000 120,000 2.4000 2.400 2.380 2.600 2.400 2.400 50,000 2.4000 -3.23%
2018-02-06 0 2.480 2.350 2.480 2.480 2.480 10,010 24,825 2.4800 2.480 2.350 2.480 2.480 2.480 10,010 2.4800 -6.42%
2018-02-05 0 2.650 2.500 2.650 - - 0 0 - 2.650 2.500 2.650 - - 0 - -1.49%
2018-02-02 0 2.690 2.510 2.690 2.500 2.690 8,000 21,060 2.6325 2.690 2.510 2.690 2.500 2.690 8,000 2.6325 2.28%
2018-02-01 0 2.630 2.310 2.630 - - 0 0 - 2.630 2.310 2.630 - - 0 - 0.00%
2018-01-31 0 2.630 2.380 2.630 - - 0 0 - 2.630 2.380 2.630 - - 0 - 0.00%
2018-01-30 0 2.630 2.300 2.630 - - 0 0 - 2.630 2.300 2.630 - - 0 - 0.00%
2018-01-29 0 2.630 2.250 2.680 2.630 2.630 20,128 52,932 2.6298 2.630 2.250 2.680 2.630 2.630 20,128 2.6298 0.00%
2018-01-26 0 2.630 2.300 2.650 2.630 2.630 4,000 10,520 2.6300 2.630 2.300 2.650 2.630 2.630 4,000 2.6300 0.00%
2018-01-25 0 2.630 2.600 2.690 - - 0 0 - 2.630 2.600 2.690 - - 0 - 0.00%
2018-01-24 0 2.630 2.460 2.630 - - 0 0 - 2.630 2.460 2.630 - - 0 - -2.23%
2018-01-23 0 2.690 2.610 2.690 2.700 2.700 4,000 10,800 2.7000 2.690 2.610 2.690 2.700 2.700 4,000 2.7000 4.26%
2018-01-22 0 2.580 2.580 2.690 2.550 2.560 32,000 81,720 2.5538 2.580 2.580 2.690 2.550 2.560 32,000 2.5538 -4.09%
2018-01-19 0 2.690 2.400 2.690 2.650 2.700 34,000 91,260 2.6841 2.690 2.400 2.690 2.650 2.700 34,000 2.6841 2.28%
2018-01-18 0 2.630 2.580 2.630 2.550 2.630 24,000 62,440 2.6017 2.630 2.580 2.630 2.550 2.630 24,000 2.6017 3.14%
2018-01-17 0 2.550 2.500 2.550 2.500 2.700 170,000 431,500 2.5382 2.550 2.500 2.550 2.500 2.700 170,000 2.5382 -1.92%
2018-01-16 0 2.600 2.570 2.700 2.510 2.820 436,000 1,150,200 2.6381 2.600 2.570 2.700 2.510 2.820 436,000 2.6381 -4.06%
2018-01-15 0 2.710 2.600 2.790 2.580 2.760 32,000 83,900 2.6219 2.710 2.600 2.790 2.580 2.760 32,000 2.6219 -3.56%
2018-01-12 0 2.810 2.810 2.820 - - 0 0 - 2.810 2.810 2.820 - - 0 - 4.07%
2018-01-11 0 2.700 2.550 2.700 2.690 2.700 28,000 75,540 2.6979 2.700 2.550 2.700 2.690 2.700 28,000 2.6979 2.27%
2018-01-10 0 2.640 2.550 2.780 - - 0 0 - 2.640 2.550 2.780 - - 0 - 0.00%
2018-01-09 0 2.640 2.610 2.640 2.620 2.730 48,000 127,980 2.6663 2.640 2.610 2.640 2.620 2.730 48,000 2.6663 -6.05%
2018-01-08 0 2.810 2.650 2.810 2.600 2.820 28,000 74,700 2.6679 2.810 2.650 2.810 2.600 2.820 28,000 2.6679 -0.71%
2018-01-05 0 2.830 2.730 2.840 2.710 2.850 66,000 183,660 2.7827 2.830 2.730 2.840 2.710 2.850 66,000 2.7827 0.35%
2018-01-04 0 2.820 2.820 2.830 2.730 2.830 172,000 475,800 2.7663 2.820 2.820 2.830 2.730 2.830 172,000 2.7663 -4.41%
2018-01-03 0 2.950 2.900 2.950 2.950 3.150 188,000 566,820 3.0150 2.950 2.900 2.950 2.950 3.150 188,000 3.0150 -2.64%
2018-01-02 0 3.030 2.920 3.050 2.800 3.220 706,000 2,136,920 3.0268 3.030 2.920 3.050 2.800 3.220 706,000 3.0268 1.00%
2017-12-29 0 3.000 3.060 3.080 2.600 3.020 1,128,000 3,183,700 2.8224 3.000 3.060 3.080 2.600 3.020 1,128,000 2.8224 11.52%
2017-12-28 0 2.690 2.580 2.690 2.390 2.700 156,647 401,948 2.5659 2.690 2.580 2.690 2.390 2.700 156,647 2.5659 14.96%
2017-12-27 0 2.340 2.300 2.340 2.300 2.340 134,000 309,800 2.3119 2.340 2.300 2.340 2.300 2.340 134,000 2.3119 -4.10%
2017-12-22 0 2.440 2.240 2.440 2.440 2.440 2,000 4,880 2.4400 2.440 2.240 2.440 2.440 2.440 2,000 2.4400 4.72%
2017-12-21 0 2.330 2.270 2.480 2.230 2.340 52,000 117,140 2.2527 2.330 2.270 2.480 2.230 2.340 52,000 2.2527 1.30%
2017-12-20 0 2.300 2.250 2.340 2.220 2.300 28,000 63,440 2.2657 2.300 2.250 2.340 2.220 2.300 28,000 2.2657 -1.71%
2017-12-19 0 2.340 2.210 2.420 2.340 2.420 34,000 80,480 2.3671 2.340 2.210 2.420 2.340 2.420 34,000 2.3671 -4.10%
2017-12-18 0 2.440 2.360 2.450 2.440 2.450 22,000 53,820 2.4464 2.440 2.360 2.450 2.440 2.450 22,000 2.4464 -0.41%
2017-12-15 0 2.450 2.370 2.480 2.320 2.450 42,000 101,400 2.4143 2.450 2.370 2.480 2.320 2.450 42,000 2.4143 -4.67%
2017-12-14 0 2.570 2.450 2.570 2.440 2.570 46,000 112,800 2.4522 2.570 2.450 2.570 2.440 2.570 46,000 2.4522 3.63%
2017-12-13 0 2.480 2.370 2.480 2.300 2.480 76,000 179,180 2.3576 2.480 2.370 2.480 2.300 2.480 76,000 2.3576 0.00%
2017-12-12 0 2.480 2.410 2.600 2.400 2.500 66,000 159,980 2.4239 2.480 2.410 2.600 2.400 2.500 66,000 2.4239 -0.40%
2017-12-11 0 2.490 2.260 2.600 - - 0 0 - 2.490 2.260 2.600 - - 0 - 0.00%
2017-12-08 0 2.490 2.350 2.650 - - 0 0 - 2.490 2.350 2.650 - - 0 - 0.00%
2017-12-07 0 2.490 2.350 2.600 2.490 2.500 14,000 34,920 2.4943 2.490 2.350 2.600 2.490 2.500 14,000 2.4943 -0.40%
2017-12-06 0 2.500 2.410 2.520 2.450 2.550 44,000 108,720 2.4709 2.500 2.410 2.520 2.450 2.550 44,000 2.4709 -5.30%
2017-12-05 0 2.640 2.400 2.640 2.640 2.640 2,000 5,280 2.6400 2.640 2.400 2.640 2.640 2.640 2,000 2.6400 3.94%
2017-12-04 0 2.540 2.390 2.660 2.510 2.540 14,000 35,300 2.5214 2.540 2.390 2.660 2.510 2.540 14,000 2.5214 2.01%
2017-12-01 0 2.490 2.410 2.560 2.400 2.560 180,000 434,420 2.4134 2.490 2.410 2.560 2.400 2.560 180,000 2.4134 -3.86%
2017-11-30 0 2.590 2.450 2.620 2.590 2.590 18,000 46,620 2.5900 2.590 2.450 2.620 2.590 2.590 18,000 2.5900 -1.15%
2017-11-29 0 2.620 2.500 2.640 - - 0 0 - 2.620 2.500 2.640 - - 0 - 0.00%
2017-11-28 0 2.620 2.430 2.630 2.480 2.640 70,000 182,740 2.6106 2.620 2.430 2.630 2.480 2.640 70,000 2.6106 -1.13%
2017-11-27 0 2.650 2.390 2.650 - - 0 0 - 2.650 2.390 2.650 - - 0 - -0.75%
2017-11-24 0 2.670 2.400 2.670 2.820 2.820 2,000 5,640 2.8200 2.670 2.400 2.670 2.820 2.820 2,000 2.8200 5.53%
2017-11-23 0 2.530 2.430 2.590 2.530 2.530 22,000 55,660 2.5300 2.530 2.430 2.590 2.530 2.530 22,000 2.5300 -2.69%
2017-11-22 0 2.600 2.350 2.600 2.200 2.620 4,000 9,640 2.4100 2.600 2.350 2.600 2.200 2.620 4,000 2.4100 4.00%
2017-11-21 0 2.500 2.400 2.500 2.400 2.610 154,000 374,700 2.4331 2.500 2.400 2.500 2.400 2.610 154,000 2.4331 -3.85%
2017-11-20 0 2.600 2.600 2.680 2.580 2.600 40,000 103,600 2.5900 2.600 2.600 2.680 2.580 2.600 40,000 2.5900 -4.41%
2017-11-17 0 2.720 2.650 2.720 2.750 2.750 50,000 137,500 2.7500 2.720 2.650 2.720 2.750 2.750 50,000 2.7500 -0.73%
2017-11-16 0 2.740 2.600 2.770 - - 0 0 - 2.740 2.600 2.770 - - 0 - 0.00%
2017-11-15 0 2.740 2.620 2.740 2.670 2.740 20,000 53,640 2.6820 2.740 2.620 2.740 2.670 2.740 20,000 2.6820 2.24%
2017-11-14 0 2.680 2.600 2.740 - - 0 0 - 2.680 2.600 2.740 - - 0 - 0.00%
2017-11-13 0 2.680 2.680 2.690 2.560 2.700 60,000 158,840 2.6473 2.680 2.680 2.690 2.560 2.700 60,000 2.6473 -0.74%
2017-11-10 0 2.700 2.550 2.720 2.700 2.750 102,000 278,120 2.7267 2.700 2.550 2.720 2.700 2.750 102,000 2.7267 -0.74%
2017-11-09 0 2.720 2.560 2.730 2.550 2.760 28,000 72,720 2.5971 2.720 2.560 2.730 2.550 2.760 28,000 2.5971 1.87%
2017-11-08 0 2.670 2.640 2.680 2.560 2.670 14,000 36,280 2.5914 2.670 2.640 2.680 2.560 2.670 14,000 2.5914 -1.11%
2017-11-07 0 2.700 2.600 2.700 2.600 2.710 198,000 528,860 2.6710 2.700 2.600 2.700 2.600 2.710 198,000 2.6710 3.45%
2017-11-06 0 2.610 2.610 2.750 2.560 2.560 20,000 51,200 2.5600 2.610 2.610 2.750 2.560 2.560 20,000 2.5600 -5.09%
2017-11-03 0 2.750 2.550 2.750 - - 0 0 - 2.750 2.550 2.750 - - 0 - 0.00%
2017-11-02 0 2.750 2.520 2.750 2.770 2.770 4,000 11,080 2.7700 2.750 2.520 2.750 2.770 2.770 4,000 2.7700 -0.72%
2017-11-01 0 2.770 2.680 2.770 2.650 2.790 10,000 26,960 2.6960 2.770 2.680 2.770 2.650 2.790 10,000 2.6960 3.36%
2017-10-31 0 2.680 2.550 2.680 2.680 2.680 2,449 6,495 2.6521 2.680 2.550 2.680 2.680 2.680 2,449 2.6521 0.75%
2017-10-30 0 2.660 2.520 2.660 - - 0 0 - 2.660 2.520 2.660 - - 0 - -1.85%
2017-10-27 0 2.710 2.610 2.710 2.600 2.710 102,000 266,420 2.6120 2.710 2.610 2.710 2.600 2.710 102,000 2.6120 1.12%
2017-10-26 0 2.680 2.620 2.690 2.530 2.720 136,000 357,200 2.6265 2.680 2.620 2.690 2.530 2.720 136,000 2.6265 3.08%
2017-10-25 0 2.600 2.530 2.630 2.550 2.640 20,036 52,090 2.5998 2.600 2.530 2.630 2.550 2.640 20,036 2.5998 -4.41%
2017-10-24 0 2.720 2.500 2.720 - - 0 0 - 2.720 2.500 2.720 - - 0 - -0.37%
2017-10-23 0 2.730 2.540 2.740 2.730 2.730 2,000 5,460 2.7300 2.730 2.540 2.740 2.730 2.730 2,000 2.7300 6.64%
2017-10-20 0 2.560 2.560 2.650 2.510 2.650 84,000 215,640 2.5671 2.560 2.560 2.650 2.510 2.650 84,000 2.5671 -2.29%
2017-10-19 0 2.620 2.510 2.780 2.500 2.620 14,000 35,300 2.5214 2.620 2.510 2.780 2.500 2.620 14,000 2.5214 -1.50%
2017-10-18 0 2.660 2.500 2.660 - - 0 0 - 2.660 2.500 2.660 - - 0 - -1.12%
2017-10-17 0 2.690 2.540 2.700 2.640 2.690 12,000 31,780 2.6483 2.690 2.540 2.700 2.640 2.690 12,000 2.6483 1.89%
2017-10-16 0 2.640 2.500 2.670 2.400 2.650 32,000 82,200 2.5688 2.640 2.500 2.670 2.400 2.650 32,000 2.5688 -1.86%
2017-10-13 0 2.690 2.500 2.690 - - 0 0 - 2.690 2.500 2.690 - - 0 - -0.37%
2017-10-12 0 2.700 2.500 2.700 2.730 2.730 2,000 5,460 2.7300 2.700 2.500 2.700 2.730 2.730 2,000 2.7300 3.85%
2017-10-11 0 2.600 2.410 2.600 - - 0 0 - 2.600 2.410 2.600 - - 0 - -3.35%
2017-10-10 0 2.690 2.520 2.680 2.500 2.690 122,000 305,880 2.5072 2.690 2.520 2.680 2.500 2.690 122,000 2.5072 6.75%
2017-10-09 0 2.520 2.520 2.690 2.500 2.520 18,000 45,080 2.5044 2.520 2.520 2.690 2.500 2.520 18,000 2.5044 0.80%
2017-10-06 0 2.500 2.500 2.690 2.500 2.510 36,000 90,040 2.5011 2.500 2.500 2.690 2.500 2.510 36,000 2.5011 -3.85%
2017-10-04 0 2.600 2.600 2.640 2.530 2.600 158,000 406,780 2.5746 2.600 2.600 2.640 2.530 2.600 158,000 2.5746 -2.99%
2017-10-03 0 2.680 2.600 2.680 2.550 2.700 18,000 47,200 2.6222 2.680 2.600 2.680 2.550 2.700 18,000 2.6222 3.08%
2017-09-29 0 2.600 2.520 2.740 2.530 2.770 66,000 174,200 2.6394 2.600 2.520 2.740 2.530 2.770 66,000 2.6394 -6.81%
2017-09-28 0 2.790 2.650 2.800 2.580 2.800 19,410 50,953 2.6251 2.790 2.650 2.800 2.580 2.800 19,410 2.6251 0.36%
2017-09-27 0 2.780 2.780 2.790 2.530 2.780 4,000 10,620 2.6550 2.780 2.780 2.790 2.530 2.780 4,000 2.6550 -1.77%
2017-09-26 0 2.830 2.590 2.830 - - 0 0 - 2.830 2.590 2.830 - - 0 - 0.00%
2017-09-25 0 2.830 2.420 2.830 2.670 2.830 12,000 32,820 2.7350 2.830 2.420 2.830 2.670 2.830 12,000 2.7350 6.79%
2017-09-22 0 2.650 2.530 2.790 - - 0 0 - 2.650 2.530 2.790 - - 0 - 0.00%
2017-09-21 0 2.650 2.720 2.760 2.650 2.740 62,000 167,900 2.7081 2.650 2.720 2.760 2.650 2.740 62,000 2.7081 -5.36%
2017-09-20 0 2.800 2.760 2.800 2.720 2.840 212,000 591,920 2.7921 2.800 2.760 2.800 2.720 2.840 212,000 2.7921 -1.06%
2017-09-19 0 2.830 2.820 2.840 2.710 2.930 166,000 469,440 2.8280 2.830 2.820 2.840 2.710 2.930 166,000 2.8280 -5.35%
2017-09-18 0 2.990 2.520 2.990 2.510 2.990 66,000 169,320 2.5655 2.990 2.520 2.990 2.510 2.990 66,000 2.5655 14.12%
2017-09-15 0 2.620 2.620 2.750 2.590 2.620 170,000 441,280 2.5958 2.620 2.620 2.750 2.590 2.620 170,000 2.5958 0.77%
2017-09-14 0 2.600 2.600 2.650 2.600 2.700 210,000 552,460 2.6308 2.600 2.600 2.650 2.600 2.700 210,000 2.6308 -3.70%
2017-09-13 0 2.700 2.700 2.710 2.700 2.790 38,000 103,840 2.7326 2.700 2.700 2.710 2.700 2.790 38,000 2.7326 -3.23%
2017-09-12 0 2.790 2.620 2.800 2.790 2.790 2,000 5,580 2.7900 2.790 2.620 2.800 2.790 2.790 2,000 2.7900 1.09%
2017-09-11 0 2.760 2.700 2.760 2.500 2.840 106,000 279,420 2.6360 2.760 2.700 2.760 2.500 2.840 106,000 2.6360 2.99%
2017-09-08 0 2.680 2.680 2.830 2.680 2.820 30,000 81,680 2.7227 2.680 2.680 2.830 2.680 2.820 30,000 2.7227 -5.96%
2017-09-07 0 2.850 2.800 2.860 2.690 2.850 194,000 540,860 2.7879 2.850 2.800 2.860 2.690 2.850 194,000 2.7879 2.89%
2017-09-06 0 2.770 2.720 2.770 2.690 2.780 262,000 712,660 2.7201 2.770 2.720 2.770 2.690 2.780 262,000 2.7201 2.59%
2017-09-05 0 2.700 2.690 2.700 2.330 2.790 472,000 1,219,940 2.5846 2.700 2.690 2.700 2.330 2.790 472,000 2.5846 11.57%
2017-09-04 0 2.420 2.160 2.430 2.160 2.420 40,000 88,040 2.2010 2.420 2.160 2.430 2.160 2.420 40,000 2.2010 5.68%
2017-09-01 0 2.290 2.170 2.300 2.170 2.290 92,000 203,580 2.2128 2.290 2.170 2.300 2.170 2.290 92,000 2.2128 1.78%
2017-08-31 0 2.250 2.250 2.300 2.050 2.300 198,000 432,140 2.1825 2.250 2.250 2.300 2.050 2.300 198,000 2.1825 5.14%
2017-08-30 0 2.140 2.100 2.180 2.060 2.140 18,000 37,880 2.1044 2.140 2.100 2.180 2.060 2.140 18,000 2.1044 0.00%
2017-08-29 0 2.140 2.060 2.160 2.050 2.140 40,000 84,060 2.1015 2.140 2.060 2.160 2.050 2.140 40,000 2.1015 -1.38%
2017-08-28 0 2.170 2.040 2.190 2.190 2.190 4,000 8,760 2.1900 2.170 2.040 2.190 2.190 2.190 4,000 2.1900 1.88%
2017-08-25 0 2.130 2.100 2.140 2.020 2.140 330,000 684,880 2.0754 2.130 2.100 2.140 2.020 2.140 330,000 2.0754 -4.91%
2017-08-24 0 2.240 2.090 2.240 2.240 2.240 8,000 17,920 2.2400 2.240 2.090 2.240 2.240 2.240 8,000 2.2400 3.70%
2017-08-22 0 2.160 2.060 2.300 2.290 2.290 2,000 4,580 2.2900 2.160 2.060 2.300 2.290 2.290 2,000 2.2900 0.00%
2017-08-21 0 2.160 2.060 2.220 - - 0 0 - 2.160 2.060 2.220 - - 0 - 0.00%
2017-08-18 0 2.160 2.140 2.230 2.100 2.230 118,000 253,520 2.1485 2.160 2.140 2.230 2.100 2.230 118,000 2.1485 -6.90%
2017-08-17 0 2.320 2.120 2.320 2.200 2.320 6,000 13,440 2.2400 2.320 2.120 2.320 2.200 2.320 6,000 2.2400 8.92%
2017-08-16 0 2.130 2.130 2.340 2.130 2.230 174,000 381,040 2.1899 2.130 2.130 2.340 2.130 2.230 174,000 2.1899 -4.05%
2017-08-15 0 2.220 2.140 2.340 2.190 2.340 76,000 167,840 2.2084 2.220 2.140 2.340 2.190 2.340 76,000 2.2084 -0.89%
2017-08-14 0 2.240 2.170 2.240 2.170 2.250 94,000 210,320 2.2374 2.240 2.170 2.240 2.170 2.250 94,000 2.2374 -1.75%
2017-08-11 0 2.280 2.280 2.300 2.150 2.400 216,000 489,140 2.2645 2.280 2.280 2.300 2.150 2.400 216,000 2.2645 -5.00%
2017-08-10 0 2.400 2.240 2.420 2.230 2.420 262,000 603,280 2.3026 2.400 2.240 2.420 2.230 2.420 262,000 2.3026 -3.61%
2017-08-09 0 2.490 2.290 2.670 2.490 2.490 16,000 39,840 2.4900 2.490 2.290 2.670 2.490 2.490 16,000 2.4900 0.00%
2017-08-08 0 2.490 2.250 2.490 2.430 2.500 146,000 361,460 2.4758 2.490 2.250 2.490 2.430 2.500 146,000 2.4758 6.41%
2017-08-07 0 2.340 2.340 2.350 2.190 2.340 26,000 58,140 2.2362 2.340 2.340 2.350 2.190 2.340 26,000 2.2362 1.74%
2017-08-04 0 2.300 2.150 2.300 2.290 2.300 40,000 91,940 2.2985 2.300 2.150 2.300 2.290 2.300 40,000 2.2985 0.00%
2017-08-03 0 2.300 2.170 2.300 - - 0 0 - 2.300 2.170 2.300 - - 0 - 0.00%
2017-08-02 0 2.300 2.200 2.300 2.170 2.300 110,000 244,060 2.2187 2.300 2.200 2.300 2.170 2.300 110,000 2.2187 0.00%
2017-08-01 0 2.300 2.300 2.350 - - 0 0 - 2.300 2.300 2.350 - - 0 - 1.77%
2017-07-31 0 2.260 2.000 2.290 - - 0 0 - 2.260 2.000 2.290 - - 0 - 0.00%
2017-07-28 0 2.260 2.180 2.360 2.140 2.260 292,000 630,940 2.1608 2.260 2.180 2.360 2.140 2.260 292,000 2.1608 0.89%
2017-07-27 0 2.240 2.240 2.290 2.120 2.240 66,000 143,800 2.1788 2.240 2.240 2.290 2.120 2.240 66,000 2.1788 2.28%
2017-07-26 0 2.190 2.140 2.190 2.100 2.190 324,000 691,980 2.1357 2.190 2.140 2.190 2.100 2.190 324,000 2.1357 -0.90%
2017-07-25 0 2.210 2.200 2.290 2.210 2.210 52,000 114,920 2.2100 2.210 2.200 2.290 2.210 2.210 52,000 2.2100 -3.91%
2017-07-24 0 2.300 2.240 2.390 2.110 2.300 36,000 77,700 2.1583 2.300 2.240 2.390 2.110 2.300 36,000 2.1583 0.44%
2017-07-21 0 2.290 2.250 2.300 2.200 2.290 34,000 77,180 2.2700 2.290 2.250 2.300 2.200 2.290 34,000 2.2700 0.00%
2017-07-20 0 2.290 2.210 2.290 2.200 2.350 110,000 251,080 2.2825 2.290 2.210 2.290 2.200 2.350 110,000 2.2825 -0.43%
2017-07-19 0 2.300 2.220 2.300 2.200 2.300 114,000 252,400 2.2140 2.300 2.220 2.300 2.200 2.300 114,000 2.2140 -0.86%
2017-07-18 0 2.320 2.250 2.320 2.220 2.420 570,000 1,306,880 2.2928 2.320 2.250 2.320 2.220 2.420 570,000 2.2928 -5.31%
2017-07-17 0 2.450 2.430 2.450 2.190 2.450 342,000 790,800 2.3123 2.450 2.430 2.450 2.190 2.450 342,000 2.3123 -5.77%
2017-07-14 0 2.600 2.500 2.630 2.380 2.600 136,000 335,900 2.4699 2.600 2.500 2.630 2.380 2.600 136,000 2.4699 1.96%
2017-07-13 0 2.550 2.520 2.610 2.500 2.660 14,000 36,240 2.5886 2.550 2.520 2.610 2.500 2.660 14,000 2.5886 -4.85%
2017-07-12 0 2.680 2.500 2.750 2.680 2.680 2,000 5,360 2.6800 2.680 2.500 2.750 2.680 2.680 2,000 2.6800 0.00%
2017-07-11 0 2.680 2.610 2.700 2.600 2.680 80,000 208,980 2.6123 2.680 2.610 2.700 2.600 2.680 80,000 2.6123 -2.55%
2017-07-10 0 2.750 2.580 2.750 2.770 2.770 2,000 5,540 2.7700 2.750 2.580 2.750 2.770 2.770 2,000 2.7700 -0.72%
2017-07-07 0 2.770 2.600 2.770 - - 0 0 - 2.770 2.600 2.770 - - 0 - -0.36%
2017-07-06 0 2.780 2.610 2.780 2.790 2.790 2,000 5,580 2.7900 2.780 2.610 2.780 2.790 2.790 2,000 2.7900 -0.36%
2017-07-05 0 2.790 2.600 2.790 2.790 2.790 4,000 11,160 2.7900 2.790 2.600 2.790 2.790 2.790 4,000 2.7900 4.10%
2017-07-04 0 2.680 2.680 2.700 2.670 2.700 66,000 182,660 2.7676 2.680 2.680 2.700 2.670 2.700 66,000 2.7676 -2.90%
2017-07-03 0 2.760 2.760 2.780 2.500 2.600 32,000 80,200 2.5063 2.760 2.760 2.780 2.500 2.600 32,000 2.5063 -2.13%
2017-06-30 0 2.820 2.500 2.820 2.460 2.850 8,000 20,460 2.5575 2.820 2.500 2.820 2.460 2.850 8,000 2.5575 2.55%
2017-06-29 0 2.750 2.570 2.770 - - 0 0 - 2.750 2.570 2.770 - - 0 - 0.00%
2017-06-28 0 2.750 2.720 2.750 - - 10,000 27,700 2.7700 2.750 2.720 2.750 - - 10,000 2.7700 -0.72%
2017-06-27 0 2.770 2.720 2.800 2.770 2.800 6,000 16,740 2.7900 2.770 2.720 2.800 2.770 2.800 6,000 2.7900 -4.48%
2017-06-26 0 2.900 2.340 2.900 - - 0 0 - 2.900 2.340 2.900 - - 0 - 0.00%
2017-06-23 0 2.900 2.360 2.900 2.850 2.950 78,000 225,940 2.8967 2.900 2.360 2.900 2.850 2.950 78,000 2.8967 0.00%
2017-06-22 0 2.900 2.700 2.900 2.760 2.920 34,000 97,580 2.8700 2.900 2.700 2.900 2.760 2.920 34,000 2.8700 3.57%
2017-06-21 0 2.800 2.730 2.870 2.800 2.800 2,000 5,600 2.8000 2.800 2.730 2.870 2.800 2.800 2,000 2.8000 -0.71%
2017-06-20 0 2.820 2.740 2.820 - - 0 0 - 2.820 2.740 2.820 - - 0 - -0.35%
2017-06-19 0 2.830 2.670 2.830 2.870 2.870 2,000 5,740 2.8700 2.830 2.670 2.830 2.870 2.870 2,000 2.8700 -2.41%
2017-06-16 0 2.900 2.650 2.920 2.890 2.900 12,000 34,760 2.8967 2.900 2.650 2.920 2.890 2.900 12,000 2.8967 2.84%
2017-06-15 0 2.820 2.460 2.820 2.820 2.820 2,000 5,640 2.8200 2.820 2.460 2.820 2.820 2.820 2,000 2.8200 4.44%
2017-06-14 0 2.700 2.510 2.870 - - 0 0 - 2.700 2.510 2.870 - - 0 - 0.00%
2017-06-13 0 2.700 2.520 2.810 2.660 2.740 16,000 43,100 2.6938 2.700 2.520 2.810 2.660 2.740 16,000 2.6938 -1.82%
2017-06-12 0 2.750 2.750 2.840 2.680 2.750 68,010 186,228 2.7382 2.750 2.750 2.840 2.680 2.750 68,010 2.7382 1.85%
2017-06-09 0 2.700 2.700 2.760 2.700 2.870 168,000 459,500 2.7351 2.700 2.700 2.760 2.700 2.870 168,000 2.7351 -5.59%
2017-06-08 0 2.860 2.710 2.950 2.860 2.860 2,000 5,720 2.8600 2.860 2.710 2.950 2.860 2.860 2,000 2.8600 0.35%
2017-06-07 0 2.850 2.840 2.930 2.840 2.860 86,000 245,620 2.8560 2.850 2.840 2.930 2.840 2.860 86,000 2.8560 1.42%
2017-06-06 0 2.810 2.810 2.850 2.790 2.810 44,000 123,480 2.8064 2.810 2.810 2.850 2.790 2.810 44,000 2.8064 -3.10%
2017-06-05 0 2.900 2.810 2.900 2.900 2.900 6,000 17,400 2.9000 2.900 2.810 2.900 2.900 2.900 6,000 2.9000 -0.68%
2017-06-02 0 2.920 2.770 3.030 2.740 2.920 314,000 883,080 2.8124 2.920 2.770 3.030 2.740 2.920 314,000 2.8124 0.69%
2017-06-01 0 2.900 2.900 2.930 2.860 2.900 146,000 420,040 2.8770 2.900 2.900 2.930 2.860 2.900 146,000 2.8770 -1.36%
2017-05-31 0 2.940 2.910 2.950 2.890 3.100 408,000 1,216,540 2.9817 2.940 2.910 2.950 2.890 3.100 408,000 2.9817 1.38%
2017-05-29 0 2.900 2.900 3.040 2.870 2.900 12,000 34,500 2.8750 2.900 2.900 3.040 2.870 2.900 12,000 2.8750 1.05%
2017-05-26 0 2.870 2.870 3.030 2.850 2.870 40,000 114,200 2.8550 2.870 2.870 3.030 2.850 2.870 40,000 2.8550 -1.03%
2017-05-25 0 2.900 2.900 3.040 2.850 2.900 12,000 34,600 2.8833 2.900 2.900 3.040 2.850 2.900 12,000 2.8833 -0.34%
2017-05-24 0 2.910 2.910 3.000 2.910 3.040 164,000 485,160 2.9583 2.910 2.910 3.000 2.910 3.040 164,000 2.9583 -6.13%
2017-05-23 0 3.100 2.970 3.100 2.830 3.100 72,000 213,000 2.9583 3.100 2.970 3.100 2.830 3.100 72,000 2.9583 9.93%
2017-05-22 0 2.820 2.810 2.950 2.780 2.910 58,000 166,720 2.8745 2.820 2.810 2.950 2.780 2.910 58,000 2.8745 -1.40%
2017-05-19 0 2.860 2.750 3.010 - - 0 0 - 2.860 2.750 3.010 - - 0 - 0.00%
2017-05-18 0 2.860 2.780 2.960 2.850 3.160 140,000 406,820 2.9059 2.860 2.780 2.960 2.850 3.160 140,000 2.9059 -3.05%
2017-05-17 0 2.950 2.900 2.950 2.900 3.020 84,000 246,120 2.9300 2.950 2.900 2.950 2.900 3.020 84,000 2.9300 4.98%
2017-05-16 0 2.810 2.810 3.080 2.750 3.080 26,000 72,760 2.7985 2.810 2.810 3.080 2.750 3.080 26,000 2.7985 -3.10%
2017-05-15 0 2.900 2.750 3.050 2.900 2.900 30,000 87,000 2.9000 2.900 2.750 3.050 2.900 2.900 30,000 2.9000 0.00%
2017-05-12 0 2.900 2.850 2.930 2.900 3.090 8,000 24,000 3.0000 2.900 2.850 2.930 2.900 3.090 8,000 3.0000 3.20%
2017-05-11 0 2.810 2.870 2.880 2.800 2.920 134,000 386,980 2.8879 2.810 2.870 2.880 2.800 2.920 134,000 2.8879 -3.77%
2017-05-10 0 2.920 2.920 3.000 2.900 3.090 6,000 17,980 2.9967 2.920 2.920 3.000 2.900 3.090 6,000 2.9967 -0.68%
2017-05-09 0 2.940 2.940 3.000 2.930 3.000 124,000 367,080 2.9603 2.940 2.940 3.000 2.930 3.000 124,000 2.9603 -5.16%
2017-05-08 0 3.100 3.020 3.100 2.890 3.100 42,000 124,240 2.9581 3.100 3.020 3.100 2.890 3.100 42,000 2.9581 2.31%
2017-05-05 0 3.030 3.030 3.090 2.950 3.090 66,000 196,940 2.9839 3.030 3.030 3.090 2.950 3.090 66,000 2.9839 -3.81%
2017-05-04 0 3.150 3.010 3.150 2.950 3.380 18,000 54,860 3.0478 3.150 3.010 3.150 2.950 3.380 18,000 3.0478 0.96%
2017-05-02 0 3.120 3.120 3.220 3.120 3.230 22,000 70,340 3.1973 3.120 3.120 3.220 3.120 3.230 22,000 3.1973 -7.42%
2017-04-28 0 3.370 3.330 3.370 3.190 3.580 234,000 766,720 3.2766 3.370 3.330 3.370 3.190 3.580 234,000 3.2766 0.30%
2017-04-27 0 3.360 3.360 3.390 3.080 3.580 1,082,000 3,663,180 3.3856 3.360 3.360 3.390 3.080 3.580 1,082,000 3.3856 3.38%
2017-04-26 0 3.250 3.220 3.300 2.750 3.470 692,000 2,208,960 3.1921 3.250 3.220 3.300 2.750 3.470 692,000 3.1921 19.49%
2017-04-25 0 2.720 2.650 2.820 - - 0 0 - 2.720 2.650 2.820 - - 0 - 0.00%
2017-04-24 0 2.720 2.650 2.720 2.630 2.720 86,000 233,300 2.7128 2.720 2.650 2.720 2.630 2.720 86,000 2.7128 1.12%
2017-04-21 0 2.690 2.660 2.700 2.650 2.770 256,000 688,560 2.6897 2.690 2.660 2.700 2.650 2.770 256,000 2.6897 -2.89%
2017-04-20 0 2.770 2.770 2.850 2.760 2.770 28,000 77,320 2.7614 2.770 2.770 2.850 2.760 2.770 28,000 2.7614 -1.77%
2017-04-19 0 2.820 2.820 2.880 2.740 2.900 212,000 595,580 2.8093 2.820 2.820 2.880 2.740 2.900 212,000 2.8093 -4.41%
2017-04-18 0 2.950 2.900 2.980 2.870 2.990 58,000 171,100 2.9500 2.950 2.900 2.980 2.870 2.990 58,000 2.9500 -1.67%
2017-04-13 0 3.000 2.930 3.010 2.850 3.000 76,000 221,000 2.9079 3.000 2.930 3.010 2.850 3.000 76,000 2.9079 -0.99%
2017-04-12 0 3.030 2.900 3.120 - - 0 0 - 3.030 2.900 3.120 - - 0 - 0.00%
2017-04-11 0 3.030 3.000 3.030 3.110 3.110 24,000 72,440 3.0183 3.030 3.000 3.030 3.110 3.110 24,000 3.0183 0.33%
2017-04-10 0 3.020 3.020 3.050 2.920 3.090 24,000 72,060 3.0025 3.020 3.020 3.050 2.920 3.090 24,000 3.0025 0.00%
2017-04-07 0 3.020 3.000 3.020 2.980 3.050 132,000 398,740 3.0208 3.020 3.000 3.020 2.980 3.050 132,000 3.0208 -1.95%
2017-04-06 0 3.080 3.080 3.120 3.050 3.100 52,000 160,160 3.0800 3.080 3.080 3.120 3.050 3.100 52,000 3.0800 0.98%
2017-04-05 0 3.050 3.020 3.050 3.020 3.050 128,000 387,600 3.0281 3.050 3.020 3.050 3.020 3.050 128,000 3.0281 0.99%
2017-04-03 0 3.020 2.880 3.050 - - 0 0 - 3.020 2.880 3.050 - - 0 - 0.00%
2017-03-31 0 3.020 2.950 3.050 2.950 3.100 312,000 936,360 3.0012 3.020 2.950 3.050 2.950 3.100 312,000 3.0012 -1.63%
2017-03-30 0 3.070 3.040 3.110 2.980 3.140 138,000 415,960 3.0142 3.070 3.040 3.110 2.980 3.140 138,000 3.0142 0.00%
2017-03-29 0 3.070 3.070 3.150 3.030 3.150 62,000 191,820 3.0939 3.070 3.070 3.150 3.030 3.150 62,000 3.0939 0.66%
2017-03-28 0 3.050 3.050 3.110 3.010 3.190 104,000 318,280 3.0604 3.050 3.050 3.110 3.010 3.190 104,000 3.0604 -1.61%
2017-03-27 0 3.100 3.050 3.300 3.100 3.150 18,000 56,300 3.1278 3.100 3.050 3.300 3.100 3.150 18,000 3.1278 -1.59%
2017-03-24 0 3.150 3.150 3.260 3.150 3.150 4,000 12,600 3.1500 3.150 3.150 3.260 3.150 3.150 4,000 3.1500 -1.56%
2017-03-23 0 3.200 3.110 3.230 3.100 3.200 114,000 359,160 3.1505 3.200 3.110 3.230 3.100 3.200 114,000 3.1505 -1.54%
2017-03-22 0 3.250 3.110 3.250 3.250 3.300 28,000 91,600 3.2714 3.250 3.110 3.250 3.250 3.300 28,000 3.2714 2.20%
2017-03-21 0 3.180 3.150 3.200 2.980 3.290 802,000 2,497,760 3.1144 3.180 3.150 3.200 2.980 3.290 802,000 3.1144 -3.34%
2017-03-20 0 3.290 3.110 3.290 3.180 3.300 12,000 38,640 3.2200 3.290 3.110 3.290 3.180 3.300 12,000 3.2200 3.46%
2017-03-17 0 3.180 3.140 3.270 3.100 3.180 26,949 83,753 3.1078 3.180 3.140 3.270 3.100 3.180 26,949 3.1078 0.63%
2017-03-16 0 3.160 3.160 3.200 3.100 3.290 54,000 168,380 3.1181 3.160 3.160 3.200 3.100 3.290 54,000 3.1181 0.96%
2017-03-15 0 3.130 3.100 3.280 - - 0 0 - 3.130 3.100 3.280 - - 0 - 0.00%
2017-03-14 0 3.130 3.130 3.200 3.120 3.210 140,000 441,660 3.1547 3.130 3.130 3.200 3.120 3.210 140,000 3.1547 -1.57%
2017-03-13 0 3.180 3.180 3.260 3.060 3.390 292,000 927,280 3.1756 3.180 3.180 3.260 3.060 3.390 292,000 3.1756 -3.05%
2017-03-10 0 3.280 3.280 3.300 3.280 3.380 130,000 428,480 3.2960 3.280 3.280 3.300 3.280 3.380 130,000 3.2960 -0.61%
2017-03-09 0 3.300 3.300 3.360 3.300 3.390 366,000 1,215,880 3.3221 3.300 3.300 3.360 3.300 3.390 366,000 3.3221 -2.94%
2017-03-08 0 3.400 3.400 3.500 3.380 3.400 24,000 81,440 3.3933 3.400 3.400 3.500 3.380 3.400 24,000 3.3933 0.59%
2017-03-07 0 3.380 3.450 3.500 3.370 3.420 108,000 366,840 3.3967 3.380 3.450 3.500 3.370 3.420 108,000 3.3967 -0.59%
2017-03-06 0 3.400 3.400 3.520 3.370 3.380 22,000 74,180 3.3718 3.400 3.400 3.520 3.370 3.380 22,000 3.3718 -0.58%
2017-03-03 0 3.420 3.420 3.510 3.350 3.440 49,077 167,508 3.4132 3.420 3.420 3.510 3.350 3.440 49,077 3.4132 1.18%
2017-03-02 0 3.380 3.380 3.410 3.380 3.430 134,000 457,140 3.4115 3.380 3.380 3.410 3.380 3.430 134,000 3.4115 -1.74%
2017-03-01 0 3.440 3.500 3.560 3.430 3.570 10,000 35,420 3.5420 3.440 3.500 3.560 3.430 3.570 10,000 3.5420 -1.43%
2017-02-28 0 3.490 3.490 3.580 3.390 3.490 172,000 591,100 3.4366 3.490 3.490 3.580 3.390 3.490 172,000 3.4366 -2.51%
2017-02-27 0 3.580 3.470 3.580 3.450 3.580 12,000 41,660 3.4717 3.580 3.470 3.580 3.450 3.580 12,000 3.4717 1.42%
2017-02-24 0 3.530 3.500 3.530 3.460 3.590 72,000 253,280 3.5178 3.530 3.500 3.530 3.460 3.590 72,000 3.5178 1.44%
2017-02-23 0 3.480 3.480 3.520 3.480 3.510 92,000 321,400 3.4935 3.480 3.480 3.520 3.480 3.510 92,000 3.4935 -2.25%
2017-02-22 0 3.560 3.560 3.590 3.520 3.600 70,000 249,520 3.5646 3.560 3.560 3.590 3.520 3.600 70,000 3.5646 -1.11%
2017-02-21 0 3.600 3.540 3.610 3.560 3.620 98,000 351,740 3.5892 3.600 3.540 3.610 3.560 3.620 98,000 3.5892 0.84%
2017-02-20 0 3.570 3.500 3.570 3.460 3.630 290,000 1,035,740 3.5715 3.570 3.500 3.570 3.460 3.630 290,000 3.5715 -1.38%
2017-02-17 0 3.620 3.620 3.650 3.610 3.690 208,000 759,760 3.6527 3.620 3.620 3.650 3.610 3.690 208,000 3.6527 -2.16%
2017-02-16 0 3.700 3.650 3.700 3.640 3.800 350,000 1,292,340 3.6924 3.700 3.650 3.700 3.640 3.800 350,000 3.6924 -0.54%
2017-02-15 0 3.720 3.700 3.770 3.700 3.780 172,000 644,760 3.7486 3.720 3.700 3.770 3.700 3.780 172,000 3.7486 -1.33%
2017-02-14 0 3.770 3.730 3.770 3.530 3.910 724,000 2,707,640 3.7398 3.770 3.730 3.770 3.530 3.910 724,000 3.7398 4.72%
2017-02-13 0 3.600 3.590 3.680 3.510 3.610 46,000 164,720 3.5809 3.600 3.590 3.680 3.510 3.610 46,000 3.5809 2.56%
2017-02-10 0 3.510 3.510 3.580 3.480 3.510 8,000 27,900 3.4875 3.510 3.510 3.580 3.480 3.510 8,000 3.4875 0.00%
2017-02-09 0 3.510 3.510 3.590 3.500 3.590 58,000 207,540 3.5783 3.510 3.510 3.590 3.500 3.590 58,000 3.5783 1.74%
2017-02-08 0 3.450 3.430 3.550 3.410 3.500 82,000 283,480 3.4571 3.450 3.430 3.550 3.410 3.500 82,000 3.4571 -0.29%
2017-02-07 0 3.460 3.460 3.620 3.440 3.500 344,000 1,194,180 3.4715 3.460 3.460 3.620 3.440 3.500 344,000 3.4715 -1.98%
2017-02-06 0 3.530 3.480 3.730 - - 0 0 - 3.530 3.480 3.730 - - 0 - 0.00%
2017-02-03 0 3.530 3.530 3.550 3.480 3.550 26,000 91,920 3.5354 3.530 3.530 3.550 3.480 3.550 26,000 3.5354 -0.28%
2017-02-02 0 3.540 3.540 3.560 3.520 3.600 138,000 489,160 3.5446 3.540 3.540 3.560 3.520 3.600 138,000 3.5446 -1.94%
2017-02-01 0 3.610 3.600 3.610 3.590 3.720 90,000 325,880 3.6209 3.610 3.600 3.610 3.590 3.720 90,000 3.6209 -0.55%
2017-01-27 0 3.630 3.620 3.670 3.620 3.690 42,000 152,940 3.6414 3.630 3.620 3.670 3.620 3.690 42,000 3.6414 -1.36%
2017-01-26 0 3.680 3.680 3.700 3.680 3.720 150,000 553,420 3.6895 3.680 3.680 3.700 3.680 3.720 150,000 3.6895 -0.27%
2017-01-25 0 3.690 3.690 3.700 3.680 3.700 146,000 539,260 3.6936 3.690 3.690 3.700 3.680 3.700 146,000 3.6936 -0.27%
2017-01-24 0 3.700 3.670 3.700 3.660 3.700 256,000 946,280 3.6964 3.700 3.670 3.700 3.660 3.700 256,000 3.6964 0.27%
2017-01-23 0 3.690 3.650 3.770 3.690 3.850 156,000 579,080 3.7121 3.690 3.650 3.770 3.690 3.850 156,000 3.7121 -0.54%
2017-01-20 0 3.710 3.710 3.730 3.700 3.990 436,000 1,660,680 3.8089 3.710 3.710 3.730 3.700 3.990 436,000 3.8089 -6.78%
2017-01-19 0 3.980 3.960 4.080 3.930 4.050 127,795 506,058 3.9599 3.980 3.960 4.080 3.930 4.050 127,795 3.9599 -1.49%
2017-01-18 0 4.040 4.000 4.100 - - 0 0 - 4.040 4.000 4.100 - - 0 - 0.00%
2017-01-17 0 4.040 3.950 4.070 3.950 4.040 10,000 40,220 4.0220 4.040 3.950 4.070 3.950 4.040 10,000 4.0220 2.80%
2017-01-16 0 3.930 3.820 3.930 3.800 4.000 340,000 1,320,860 3.8849 3.930 3.820 3.930 3.800 4.000 340,000 3.8849 -2.48%
2017-01-13 0 4.030 4.030 4.100 4.010 4.080 103,025 417,239 4.0499 4.030 4.030 4.100 4.010 4.080 103,025 4.0499 -0.49%
2017-01-12 0 4.050 4.030 4.100 4.050 4.110 140,000 571,300 4.0807 4.050 4.030 4.100 4.050 4.110 140,000 4.0807 -4.71%
2017-01-11 0 4.250 4.140 4.250 4.190 4.260 98,000 415,540 4.2402 4.250 4.140 4.250 4.190 4.260 98,000 4.2402 1.19%
2017-01-10 0 4.200 4.130 4.200 4.090 4.200 36,000 148,340 4.1206 4.200 4.130 4.200 4.090 4.200 36,000 4.1206 0.00%
2017-01-09 0 4.200 4.150 4.200 4.150 4.200 38,000 159,080 4.1863 4.200 4.150 4.200 4.150 4.200 38,000 4.1863 0.24%
2017-01-06 0 4.190 4.110 4.200 4.120 4.260 374,000 1,559,300 4.1693 4.190 4.110 4.200 4.120 4.260 374,000 4.1693 -2.56%
2017-01-05 0 4.300 4.160 4.300 4.050 4.300 52,000 218,560 4.2031 4.300 4.160 4.300 4.050 4.300 52,000 4.2031 4.12%
2017-01-04 0 4.130 4.070 4.130 4.040 4.290 520,000 2,145,580 4.1261 4.130 4.070 4.130 4.040 4.290 520,000 4.1261 -4.18%
2017-01-03 0 4.310 4.310 4.380 4.310 4.650 814,000 3,636,600 4.4676 4.310 4.310 4.380 4.310 4.650 814,000 4.4676 -10.21%
2016-12-30 0 4.800 4.650 4.810 4.100 4.830 6,924,000 30,876,640 4.4594 4.800 4.650 4.810 4.100 4.830 6,924,000 4.4594 17.94%
2016-12-29 0 4.070 4.060 4.080 3.510 4.180 4,358,375 17,253,623 3.9587 4.070 4.060 4.080 3.510 4.180 4,358,375 3.9587 14.33%
2016-12-28 0 3.560 3.520 3.600 3.300 3.560 300,000 1,036,000 3.4533 3.560 3.520 3.600 3.300 3.560 300,000 3.4533 4.71%
2016-12-23 0 3.400 3.400 3.450 3.400 3.500 110,000 377,520 3.4320 3.400 3.400 3.450 3.400 3.500 110,000 3.4320 -2.86%
2016-12-22 0 3.500 3.500 3.550 3.410 3.550 24,000 84,220 3.5092 3.500 3.500 3.550 3.410 3.550 24,000 3.5092 -1.41%
2016-12-21 0 3.550 3.550 3.580 3.500 3.600 186,000 658,680 3.5413 3.550 3.550 3.580 3.500 3.600 186,000 3.5413 -0.84%
2016-12-20 0 3.580 3.580 3.610 3.560 3.810 368,000 1,345,060 3.6551 3.580 3.580 3.610 3.560 3.810 368,000 3.6551 -5.54%
2016-12-19 0 3.790 3.750 3.790 3.300 4.050 1,750,000 6,637,660 3.7929 3.790 3.750 3.790 3.300 4.050 1,750,000 3.7929 10.82%
2016-12-16 0 3.420 3.420 3.450 3.250 3.450 268,000 899,760 3.3573 3.420 3.420 3.450 3.250 3.450 268,000 3.3573 8.57%
2016-12-15 0 3.150 3.120 3.200 3.120 3.220 164,000 520,260 3.1723 3.150 3.120 3.200 3.120 3.220 164,000 3.1723 -2.17%
2016-12-14 0 3.220 3.150 3.250 3.150 3.220 234,000 748,420 3.1984 3.220 3.150 3.250 3.150 3.220 234,000 3.1984 0.31%
2016-12-13 0 3.210 3.250 3.280 3.170 3.300 82,000 264,520 3.2259 3.210 3.250 3.280 3.170 3.300 82,000 3.2259 -2.13%
2016-12-12 0 3.280 3.200 3.300 3.160 3.280 126,000 402,440 3.1940 3.280 3.200 3.300 3.160 3.280 126,000 3.1940 -1.20%
2016-12-09 0 3.320 3.320 3.410 3.190 3.420 544,000 1,810,380 3.3279 3.320 3.320 3.410 3.190 3.420 544,000 3.3279 4.08%
2016-12-08 0 3.190 3.190 3.260 3.180 3.350 172,000 563,560 3.2765 3.190 3.190 3.260 3.180 3.350 172,000 3.2765 -6.45%
2016-12-07 0 3.410 3.380 3.410 3.100 3.480 622,000 2,066,660 3.3226 3.410 3.380 3.410 3.100 3.480 622,000 3.3226 3.65%
2016-12-06 0 3.290 3.220 3.290 3.190 3.300 136,000 440,720 3.2406 3.290 3.220 3.290 3.190 3.300 136,000 3.2406 -1.50%
2016-12-05 0 3.340 3.320 3.410 3.310 3.460 62,000 208,600 3.3645 3.340 3.320 3.410 3.310 3.460 62,000 3.3645 0.30%
2016-12-02 0 3.330 3.290 3.420 3.290 3.330 24,000 79,840 3.3267 3.330 3.290 3.420 3.290 3.330 24,000 3.3267 -0.60%
2016-12-01 0 3.350 3.280 3.380 3.300 3.420 24,000 80,980 3.3742 3.350 3.280 3.380 3.300 3.420 24,000 3.3742 1.52%
2016-11-30 0 3.300 3.250 3.300 3.280 3.340 244,000 805,900 3.3029 3.300 3.250 3.300 3.280 3.340 244,000 3.3029 -0.30%
2016-11-29 0 3.310 3.280 3.340 3.290 3.430 868,000 2,899,480 3.3404 3.310 3.280 3.340 3.290 3.430 868,000 3.3404 -6.50%
2016-11-28 0 3.540 3.440 3.520 3.400 3.610 418,000 1,469,200 3.5148 3.540 3.440 3.520 3.400 3.610 418,000 3.5148 -1.67%
2016-11-25 0 3.600 3.550 3.600 3.500 3.600 122,050 437,161 3.5818 3.600 3.550 3.600 3.500 3.600 122,050 3.5818 2.27%
2016-11-24 0 3.520 3.450 3.550 - - 0 0 - 3.520 3.450 3.550 - - 0 - 0.00%
2016-11-23 0 3.520 3.460 3.600 3.430 3.630 150,000 536,200 3.5747 3.520 3.460 3.600 3.430 3.630 150,000 3.5747 -3.03%
2016-11-22 0 3.630 3.440 3.640 3.600 3.650 302,000 1,092,360 3.6171 3.630 3.440 3.640 3.600 3.650 302,000 3.6171 2.25%
2016-11-21 0 3.550 3.540 3.780 3.550 3.560 32,000 113,700 3.5531 3.550 3.540 3.780 3.550 3.560 32,000 3.5531 -3.53%
2016-11-18 0 3.680 3.700 3.790 3.680 3.760 36,000 133,680 3.7133 3.680 3.700 3.790 3.680 3.760 36,000 3.7133 -1.87%
2016-11-17 0 3.750 3.730 3.750 3.490 3.810 436,000 1,602,980 3.6766 3.750 3.730 3.750 3.490 3.810 436,000 3.6766 9.33%
2016-11-16 0 3.430 3.360 3.450 3.360 3.430 100,000 342,100 3.4210 3.430 3.360 3.450 3.360 3.430 100,000 3.4210 -0.58%
2016-11-15 0 3.450 3.410 3.450 3.270 3.490 262,000 883,180 3.3709 3.450 3.410 3.450 3.270 3.490 262,000 3.3709 -1.99%
2016-11-14 0 3.520 3.520 3.580 3.510 3.640 12,000 42,700 3.5583 3.520 3.520 3.580 3.510 3.640 12,000 3.5583 -3.56%
2016-11-11 0 3.650 3.520 3.670 3.640 3.650 36,000 131,360 3.6489 3.650 3.520 3.670 3.640 3.650 36,000 3.6489 0.55%
2016-11-10 0 3.630 3.550 3.640 3.540 3.630 218,000 776,600 3.5624 3.630 3.550 3.640 3.540 3.630 218,000 3.5624 1.68%
2016-11-09 0 3.570 3.540 3.580 3.300 3.620 660,000 2,306,500 3.4947 3.570 3.540 3.580 3.300 3.620 660,000 3.4947 -2.72%
2016-11-08 0 3.670 3.650 3.690 3.600 3.700 240,000 874,880 3.6453 3.670 3.650 3.690 3.600 3.700 240,000 3.6453 -0.54%
2016-11-07 0 3.690 3.640 3.690 3.640 3.730 282,000 1,039,180 3.6850 3.690 3.640 3.690 3.640 3.730 282,000 3.6850 -1.60%
2016-11-04 0 3.750 3.750 3.780 3.730 3.800 142,000 535,780 3.7731 3.750 3.750 3.780 3.730 3.800 142,000 3.7731 0.00%
2016-11-03 0 3.750 3.760 3.800 3.620 3.910 360,000 1,366,640 3.7962 3.750 3.760 3.800 3.620 3.910 360,000 3.7962 0.00%
2016-11-02 0 3.750 3.700 3.750 3.700 3.760 82,000 306,920 3.7429 3.750 3.700 3.750 3.700 3.760 82,000 3.7429 -2.34%
2016-11-01 0 3.840 3.780 3.850 3.740 3.880 346,000 1,321,580 3.8196 3.840 3.780 3.850 3.740 3.880 346,000 3.8196 1.86%
2016-10-31 0 3.770 3.740 3.770 3.680 3.790 154,000 573,360 3.7231 3.770 3.740 3.770 3.680 3.790 154,000 3.7231 -0.79%
2016-10-28 0 3.800 3.720 3.850 3.600 4.000 412,000 1,549,940 3.7620 3.800 3.720 3.850 3.600 4.000 412,000 3.7620 -4.52%
2016-10-27 0 3.980 3.930 3.980 3.920 4.050 152,000 602,380 3.9630 3.980 3.930 3.980 3.920 4.050 152,000 3.9630 -0.75%
2016-10-26 0 4.010 4.050 4.070 4.000 4.150 348,000 1,415,400 4.0672 4.010 4.050 4.070 4.000 4.150 348,000 4.0672 -4.30%
2016-10-25 0 4.190 4.130 4.190 3.670 4.250 960,000 3,879,160 4.0408 4.190 4.130 4.190 3.670 4.250 960,000 4.0408 13.86%
2016-10-24 0 3.680 3.680 3.720 3.680 3.890 515,512 1,913,023 3.7109 3.680 3.680 3.720 3.680 3.890 515,512 3.7109 -2.65%
2016-10-20 0 3.780 3.790 3.800 3.780 3.890 670,000 2,557,540 3.8172 3.780 3.790 3.800 3.780 3.890 670,000 3.8172 -2.07%
2016-10-19 0 3.860 3.810 3.860 3.790 3.920 212,000 816,640 3.8521 3.860 3.810 3.860 3.790 3.920 212,000 3.8521 -1.53%
2016-10-18 0 3.920 3.880 3.930 3.850 3.960 306,000 1,192,600 3.8974 3.920 3.880 3.930 3.850 3.960 306,000 3.8974 -0.76%
2016-10-17 0 3.950 3.890 3.990 3.850 4.100 650,000 2,549,740 3.9227 3.950 3.890 3.990 3.850 4.100 650,000 3.9227 -4.59%
2016-10-14 0 4.140 4.060 4.140 3.910 4.150 376,000 1,517,900 4.0370 4.140 4.060 4.140 3.910 4.150 376,000 4.0370 3.76%
2016-10-13 0 3.990 3.980 4.040 3.530 4.130 2,022,000 7,936,720 3.9252 3.990 3.980 4.040 3.530 4.130 2,022,000 3.9252 5.28%
2016-10-12 0 3.790 3.760 3.790 3.550 4.150 4,418,000 16,665,360 3.7722 3.790 3.760 3.790 3.550 4.150 4,418,000 3.7722 -9.33%
2016-10-11 0 4.180 4.150 4.280 4.110 4.590 1,508,000 6,401,840 4.2453 4.180 4.150 4.280 4.110 4.590 1,508,000 4.2453 -2.79%
2016-10-07 0 4.300 4.330 4.340 4.220 4.780 932,000 4,082,760 4.3806 4.300 4.330 4.340 4.220 4.780 932,000 4.3806 -6.52%
2016-10-06 0 4.600 4.510 4.620 4.110 4.740 1,473,000 6,523,800 4.4289 4.600 4.510 4.620 4.110 4.740 1,473,000 4.4289 4.55%
2016-10-05 0 4.400 4.400 4.410 4.100 5.100 4,667,795 21,417,976 4.5885 4.400 4.400 4.410 4.100 5.100 4,667,795 4.5885 -14.06%
2016-10-04 0 5.120 5.100 5.170 5.090 5.400 598,310 3,105,621 5.1907 5.120 5.100 5.170 5.090 5.400 598,310 5.1907 -4.12%
2016-10-03 0 5.340 5.310 5.320 5.300 5.500 620,000 3,300,960 5.3241 5.340 5.310 5.320 5.300 5.500 620,000 5.3241 -1.11%
2016-09-30 0 5.400 5.340 5.430 5.300 5.650 540,000 2,929,180 5.4244 5.400 5.340 5.430 5.300 5.650 540,000 5.4244 -2.88%
2016-09-29 0 5.560 5.500 5.560 5.480 5.600 408,000 2,254,180 5.5250 5.560 5.500 5.560 5.480 5.600 408,000 5.5250 1.65%
2016-09-28 0 5.470 5.410 5.450 5.340 5.550 542,000 2,966,180 5.4727 5.470 5.410 5.450 5.340 5.550 542,000 5.4727 -0.18%
2016-09-27 0 5.480 5.400 5.520 5.260 5.890 1,744,000 9,676,900 5.5487 5.480 5.400 5.520 5.260 5.890 1,744,000 5.5487 -2.66%
2016-09-26 0 5.630 5.600 5.650 5.330 5.670 2,168,660 11,909,030 5.4914 5.630 5.600 5.650 5.330 5.670 2,168,660 5.4914 5.43%
2016-09-23 0 5.340 5.320 5.370 5.150 5.900 3,600,090 19,442,971 5.4007 5.340 5.320 5.370 5.150 5.900 3,600,090 5.4007 -5.49%
2016-09-22 0 5.650 5.570 5.650 4.900 6.100 6,652,183 37,076,981 5.5737 5.650 5.570 5.650 4.900 6.100 6,652,183 5.5737 3.67%
2016-09-21 0 5.450 5.430 5.450 5.400 6.680 6,441,950 38,571,519 5.9876 5.450 5.430 5.450 5.400 6.680 6,441,950 5.9876 -12.80%
2016-09-20 0 6.250 6.230 6.270 5.350 6.340 12,229,249 71,527,601 5.8489 6.250 6.230 6.270 5.350 6.340 12,229,249 5.8489 17.92%
2016-09-19 0 5.300 5.300 5.310 4.900 5.450 4,108,000 21,553,940 5.2468 5.300 5.300 5.310 4.900 5.450 4,108,000 5.2468 6.64%
2016-09-15 0 4.970 4.920 4.970 4.260 5.600 17,148,000 82,898,240 4.8343 4.970 4.920 4.970 4.260 5.600 17,148,000 4.8343 16.67%
2016-09-14 0 4.260 4.230 4.300 3.450 4.530 10,302,000 42,597,060 4.1348 4.260 4.230 4.300 3.450 4.530 10,302,000 4.1348 18.33%
2016-09-13 0 3.600 3.580 3.600 3.200 3.630 3,806,000 13,416,380 3.5251 3.600 3.580 3.600 3.200 3.630 3,806,000 3.5251 12.85%
2016-09-12 0 3.190 3.180 3.200 2.820 3.210 1,636,000 4,975,920 3.0415 3.190 3.180 3.200 2.820 3.210 1,636,000 3.0415 12.72%
2016-09-09 0 2.830 2.830 2.840 2.820 2.880 593,834 1,694,911 2.8542 2.830 2.830 2.840 2.820 2.880 593,834 2.8542 -0.35%
2016-09-08 0 2.840 2.820 2.840 2.820 2.950 4,279,692 12,300,273 2.8741 2.840 2.820 2.840 2.820 2.950 4,279,692 2.8741 -1.05%
2016-09-07 0 2.870 2.850 2.870 2.810 2.940 1,996,000 5,692,800 2.8521 2.870 2.850 2.870 2.810 2.940 1,996,000 2.8521 1.77%
2016-09-06 0 2.820 2.820 2.830 2.810 2.830 556,000 1,568,020 2.8202 2.820 2.820 2.830 2.810 2.830 556,000 2.8202 0.36%
2016-09-05 0 2.810 2.810 2.820 2.810 2.830 898,048 2,531,128 2.8185 2.810 2.810 2.820 2.810 2.830 898,048 2.8185 0.00%
2016-09-02 0 2.810 2.810 2.820 2.810 2.820 2,465,488 6,950,886 2.8193 2.810 2.810 2.820 2.810 2.820 2,465,488 2.8193 0.00%
2016-09-01 0 2.810 2.810 2.820 2.810 2.820 490,000 1,379,880 2.8161 2.810 2.810 2.820 2.810 2.820 490,000 2.8161 0.00%
2016-08-31 0 2.810 2.810 2.820 2.810 2.850 1,868,000 5,267,900 2.8201 2.810 2.810 2.820 2.810 2.850 1,868,000 2.8201 -0.35%
2016-08-30 0 2.820 2.820 2.840 2.810 2.840 360,000 1,014,860 2.8191 2.820 2.820 2.840 2.810 2.840 360,000 2.8191 0.00%
2016-08-29 0 2.820 2.810 2.820 2.810 2.860 1,170,044 3,305,381 2.8250 2.820 2.810 2.820 2.810 2.860 1,170,044 2.8250 -1.74%
2016-08-26 0 2.870 2.840 2.870 2.810 2.910 2,854,920 8,077,625 2.8294 2.870 2.840 2.870 2.810 2.910 2,854,920 2.8294 -0.35%
2016-08-25 0 2.880 2.860 2.880 2.850 2.930 706,891 2,036,516 2.8809 2.880 2.860 2.880 2.850 2.930 706,891 2.8809 -0.69%
2016-08-24 0 2.900 2.880 2.900 2.880 2.970 925,114 2,691,080 2.9089 2.900 2.880 2.900 2.880 2.970 925,114 2.9089 -0.68%
2016-08-23 0 2.920 2.920 2.950 2.880 2.980 1,221,385 3,572,644 2.9251 2.920 2.920 2.950 2.880 2.980 1,221,385 2.9251 -1.68%
2016-08-22 0 2.970 2.960 2.970 2.920 2.980 752,385 2,219,754 2.9503 2.970 2.960 2.970 2.920 2.980 752,385 2.9503 0.68%
2016-08-19 0 2.950 2.930 2.960 2.930 3.000 378,000 1,114,740 2.9490 2.950 2.930 2.960 2.930 3.000 378,000 2.9490 -0.67%
2016-08-18 0 2.970 2.940 2.970 2.940 2.990 126,000 373,800 2.9667 2.970 2.940 2.970 2.940 2.990 126,000 2.9667 0.34%
2016-08-17 0 2.960 2.950 2.970 2.890 3.000 406,000 1,194,100 2.9411 2.960 2.950 2.970 2.890 3.000 406,000 2.9411 0.00%
2016-08-16 0 2.960 2.960 2.990 2.920 3.000 386,100 1,146,393 2.9692 2.960 2.960 2.990 2.920 3.000 386,100 2.9692 1.37%
2016-08-15 0 2.920 2.920 2.950 2.900 3.000 3,904,200 11,438,176 2.9297 2.920 2.920 2.950 2.900 3.000 3,904,200 2.9297 -1.02%
2016-08-12 0 2.950 2.930 2.980 2.920 3.000 551,100 1,630,390 2.9584 2.950 2.930 2.980 2.920 3.000 551,100 2.9584 -2.32%
2016-08-11 0 3.020 3.010 3.030 3.000 3.090 392,000 1,189,900 3.0355 3.020 3.010 3.030 3.000 3.090 392,000 3.0355 -0.98%
2016-08-10 0 3.050 3.040 3.050 3.030 3.060 1,150,000 3,508,180 3.0506 3.050 3.040 3.050 3.030 3.060 1,150,000 3.0506 0.33%
2016-08-09 0 3.040 3.010 3.040 2.950 3.070 732,000 2,215,140 3.0261 3.040 3.010 3.040 2.950 3.070 732,000 3.0261 1.00%
2016-08-08 0 3.010 3.020 3.030 3.000 3.060 748,800 2,254,592 3.0109 3.010 3.020 3.030 3.000 3.060 748,800 3.0109 -0.33%
2016-08-05 0 3.020 3.050 3.060 3.010 3.070 371,694 1,132,365 3.0465 3.020 3.050 3.060 3.010 3.070 371,694 3.0465 -1.95%
2016-08-04 0 3.080 3.080 3.090 3.040 3.110 650,718 2,004,619 3.0806 3.080 3.080 3.090 3.040 3.110 650,718 3.0806 0.65%
2016-08-03 0 3.060 3.030 3.060 2.990 3.100 1,719,848 5,221,271 3.0359 3.060 3.030 3.060 2.990 3.100 1,719,848 3.0359 -2.24%
2016-08-01 0 3.130 3.140 3.160 3.130 3.230 670,000 2,109,080 3.1479 3.130 3.140 3.160 3.130 3.230 670,000 3.1479 -0.95%
2016-07-29 0 3.160 3.150 3.180 3.130 3.230 1,284,585 4,092,233 3.1856 3.160 3.150 3.180 3.130 3.230 1,284,585 3.1856 -1.56%
2016-07-28 0 3.210 3.200 3.250 3.180 3.300 1,858,000 6,017,080 3.2385 3.210 3.200 3.250 3.180 3.300 1,858,000 3.2385 -2.13%
2016-07-27 0 3.280 3.270 3.280 3.140 3.290 3,326,000 10,686,180 3.2129 3.280 3.270 3.280 3.140 3.290 3,326,000 3.2129 4.79%
2016-07-26 0 3.130 3.120 3.150 2.970 3.240 207,863,211 588,304,464 2.8302 3.130 3.120 3.150 2.970 3.240 207,863,211 2.8302 3.30%
2016-07-25 0 3.030 3.030 3.040 2.870 3.220 16,174,166 48,758,304 3.0146 3.030 3.030 3.040 2.870 3.220 16,174,166 3.0146 13.06%
2016-07-22 1 - - - - - 0 0 - 2.680 - - - - 0 - 0.00%
2016-07-21 1 - - - - - 0 0 - 2.680 - - - - 0 - 0.00%
2016-07-20 1 - - - - - 0 0 - 2.680 - - - - 0 - 0.00%
2016-07-19 0 2.680 2.680 2.730 2.680 2.730 976,000 2,636,520 2.7014 2.680 2.680 2.730 2.680 2.730 976,000 2.7014 -0.37%
2016-07-18 0 2.690 2.690 2.730 2.670 2.730 211,915 572,867 2.7033 2.690 2.690 2.730 2.670 2.730 211,915 2.7033 -2.18%
2016-07-15 0 2.750 2.750 2.760 2.740 2.780 334,718 922,685 2.7566 2.750 2.750 2.760 2.740 2.780 334,718 2.7566 0.00%
2016-07-14 0 2.750 2.750 2.770 2.610 2.770 1,938,000 5,241,120 2.7044 2.750 2.750 2.770 2.610 2.770 1,938,000 2.7044 5.36%
2016-07-13 0 2.610 2.600 2.620 2.600 2.620 466,000 1,220,320 2.6187 2.610 2.600 2.620 2.600 2.620 466,000 2.6187 0.77%
2016-07-12 0 2.590 2.590 2.620 2.590 2.620 158,253 414,440 2.6188 2.590 2.590 2.620 2.590 2.620 158,253 2.6188 -0.77%
2016-07-11 0 2.610 2.600 2.610 2.580 2.620 590,000 1,530,580 2.5942 2.610 2.600 2.610 2.580 2.620 590,000 2.5942 1.56%
2016-07-08 0 2.570 2.570 2.580 2.550 2.570 2,210,000 5,662,080 2.5620 2.570 2.570 2.580 2.550 2.570 2,210,000 2.5620 0.00%
2016-07-07 0 2.570 2.550 2.570 2.530 2.600 848,000 2,176,420 2.5665 2.570 2.550 2.570 2.530 2.600 848,000 2.5665 2.80%
2016-07-06 0 2.500 2.500 2.520 2.440 2.540 1,136,000 2,841,540 2.5014 2.500 2.500 2.520 2.440 2.540 1,136,000 2.5014 2.46%
2016-07-05 0 2.440 2.420 2.490 2.420 2.520 404,000 989,760 2.4499 2.440 2.420 2.490 2.420 2.520 404,000 2.4499 1.24%
2016-07-04 0 2.410 2.410 2.450 2.400 2.500 834,000 2,041,440 2.4478 2.410 2.410 2.450 2.400 2.500 834,000 2.4478 0.42%
2016-06-30 0 2.400 2.400 2.450 2.390 2.430 148,000 356,800 2.4108 2.400 2.400 2.450 2.390 2.430 148,000 2.4108 -2.04%
2016-06-29 0 2.450 2.400 2.470 2.390 2.450 48,000 115,760 2.4117 2.450 2.400 2.470 2.390 2.450 48,000 2.4117 2.51%
2016-06-28 0 2.390 2.390 2.440 2.390 2.470 808,000 1,957,000 2.4220 2.390 2.390 2.440 2.390 2.470 808,000 2.4220 -2.05%
2016-06-27 0 2.440 2.420 2.440 2.390 2.440 216,000 520,080 2.4078 2.440 2.420 2.440 2.390 2.440 216,000 2.4078 0.00%
2016-06-24 0 2.440 2.420 2.440 2.190 2.500 796,000 1,868,340 2.3472 2.440 2.420 2.440 2.190 2.500 796,000 2.3472 -1.21%
2016-06-23 0 2.470 2.470 2.490 2.470 2.480 26,000 64,420 2.4777 2.470 2.470 2.490 2.470 2.480 26,000 2.4777 -3.14%
2016-06-22 0 2.550 2.520 2.550 2.440 2.610 580,359 1,447,261 2.4937 2.550 2.520 2.550 2.440 2.610 580,359 2.4937 4.51%
2016-06-21 0 2.440 2.430 2.440 2.430 2.470 226,000 553,000 2.4469 2.440 2.430 2.440 2.430 2.470 226,000 2.4469 -1.21%
2016-06-20 0 2.470 2.440 2.480 2.360 2.500 190,975 462,271 2.4206 2.470 2.440 2.480 2.360 2.500 190,975 2.4206 -0.40%
2016-06-17 0 2.480 2.460 2.500 2.440 2.480 62,000 152,600 2.4613 2.480 2.460 2.500 2.440 2.480 62,000 2.4613 -0.40%
2016-06-16 0 2.490 2.440 2.490 2.420 2.500 120,000 294,540 2.4545 2.490 2.440 2.490 2.420 2.500 120,000 2.4545 -0.40%
2016-06-15 0 2.500 2.480 2.490 2.470 2.500 310,000 773,020 2.4936 2.500 2.480 2.490 2.470 2.500 310,000 2.4936 -0.40%
2016-06-14 0 2.510 2.500 2.520 2.420 2.520 134,000 334,340 2.4951 2.510 2.500 2.520 2.420 2.520 134,000 2.4951 0.00%
2016-06-13 0 2.510 2.500 2.530 2.490 2.580 550,000 1,380,560 2.5101 2.510 2.500 2.530 2.490 2.580 550,000 2.5101 -2.71%
2016-06-10 0 2.580 2.580 2.590 2.560 2.590 519,855 1,340,853 2.5793 2.580 2.580 2.590 2.560 2.590 519,855 2.5793 0.39%
2016-06-08 0 2.570 2.550 2.580 2.550 2.590 2,740,000 7,047,040 2.5719 2.570 2.550 2.580 2.550 2.590 2,740,000 2.5719 -0.39%
2016-06-07 0 2.580 2.580 2.590 2.580 2.640 594,000 1,555,020 2.6179 2.580 2.580 2.590 2.580 2.640 594,000 2.6179 -1.15%
2016-06-06 0 2.610 2.590 2.610 2.560 2.650 732,000 1,903,940 2.6010 2.610 2.590 2.610 2.560 2.650 732,000 2.6010 0.00%
2016-06-03 0 2.610 2.570 2.610 2.640 2.640 201,077 530,703 2.6393 2.610 2.570 2.610 2.640 2.640 201,077 2.6393 -1.14%
2016-06-02 0 2.640 2.590 2.650 2.590 2.640 214,000 558,300 2.6089 2.640 2.590 2.650 2.590 2.640 214,000 2.6089 0.38%
2016-06-01 0 2.630 2.630 2.680 2.630 2.710 576,000 1,538,880 2.6717 2.630 2.630 2.680 2.630 2.710 576,000 2.6717 -2.23%
2016-05-31 0 2.690 2.680 2.710 2.670 2.690 330,000 879,500 2.6652 2.690 2.680 2.710 2.670 2.690 330,000 2.6652 1.51%
2016-05-30 0 2.650 2.650 2.670 2.580 2.670 650,000 1,720,420 2.6468 2.650 2.650 2.670 2.580 2.670 650,000 2.6468 -1.12%
2016-05-27 0 2.680 2.650 2.680 2.640 2.710 448,000 1,198,800 2.6759 2.680 2.650 2.680 2.640 2.710 448,000 2.6759 3.88%
2016-05-26 0 2.580 2.580 2.630 2.580 2.580 3,649 9,200 2.5212 2.580 2.580 2.630 2.580 2.580 3,649 2.5212 0.00%
2016-05-25 0 2.580 2.580 2.620 2.580 2.650 138,000 358,820 2.6001 2.580 2.580 2.620 2.580 2.650 138,000 2.6001 -1.90%
2016-05-24 0 2.630 2.600 2.630 2.550 2.650 356,000 920,680 2.5862 2.630 2.600 2.630 2.550 2.650 356,000 2.5862 2.73%
2016-05-23 0 2.560 2.520 2.560 2.520 2.580 524,000 1,335,560 2.5488 2.560 2.520 2.560 2.520 2.580 524,000 2.5488 -1.16%
2016-05-20 0 2.590 2.530 2.600 2.500 2.600 456,000 1,151,900 2.5261 2.590 2.530 2.600 2.500 2.600 456,000 2.5261 3.19%
2016-05-19 0 2.510 2.510 2.540 2.510 2.540 244,400 614,776 2.5155 2.510 2.510 2.540 2.510 2.540 244,400 2.5155 0.00%
2016-05-18 0 2.510 2.500 2.520 2.500 2.530 180,000 452,760 2.5153 2.510 2.500 2.520 2.500 2.530 180,000 2.5153 -0.79%
2016-05-17 0 2.530 2.530 2.570 2.530 2.610 794,000 2,036,420 2.5648 2.530 2.530 2.570 2.530 2.610 794,000 2.5648 -3.80%
2016-05-16 0 2.630 2.610 2.620 2.610 2.640 426,000 1,113,140 2.6130 2.630 2.610 2.620 2.610 2.640 426,000 2.6130 0.00%
2016-05-13 0 2.630 2.630 2.650 2.630 2.680 284,000 749,820 2.6402 2.630 2.630 2.650 2.630 2.680 284,000 2.6402 -1.87%
2016-05-12 0 2.680 2.660 2.680 2.660 2.690 198,000 528,500 2.6692 2.680 2.660 2.680 2.660 2.690 198,000 2.6692 -0.37%
2016-05-11 0 2.690 2.650 2.690 2.650 2.690 192,000 511,800 2.6656 2.690 2.650 2.690 2.650 2.690 192,000 2.6656 0.00%
2016-05-10 0 2.690 2.670 2.690 2.660 2.690 164,000 438,080 2.6712 2.690 2.670 2.690 2.660 2.690 164,000 2.6712 0.37%
2016-05-09 0 2.680 2.670 2.690 2.660 2.730 218,000 584,160 2.6796 2.680 2.670 2.690 2.660 2.730 218,000 2.6796 0.00%
2016-05-06 0 2.680 2.680 2.720 2.630 2.740 1,669,681 4,469,870 2.6771 2.680 2.680 2.720 2.630 2.740 1,669,681 2.6771 0.37%
2016-05-05 0 2.670 2.650 2.670 2.650 2.670 480,000 1,275,240 2.6568 2.670 2.650 2.670 2.650 2.670 480,000 2.6568 -0.37%
2016-05-04 0 2.680 2.680 2.690 2.640 2.730 884,000 2,362,160 2.6721 2.680 2.680 2.690 2.640 2.730 884,000 2.6721 -0.37%
2016-05-03 0 2.690 2.690 2.700 2.680 2.840 4,722,000 12,880,600 2.7278 2.690 2.690 2.700 2.680 2.840 4,722,000 2.7278 0.00%
2016-04-29 1 - - - - - 0 0 - 2.690 - - - - 0 - 0.00%
2016-04-28 1 - - - - - 0 0 - 2.690 - - - - 0 - 0.00%
2016-04-27 0 2.690 2.670 2.700 2.660 2.720 1,228,000 3,310,260 2.6957 2.690 2.670 2.700 2.660 2.720 1,228,000 2.6957 2.28%
2016-04-26 0 2.630 2.610 2.700 2.560 2.650 1,028,956 2,668,139 2.5931 2.630 2.610 2.700 2.560 2.650 1,028,956 2.5931 0.00%
2016-04-25 0 2.630 2.620 2.640 2.600 2.700 1,012,000 2,653,160 2.6217 2.630 2.620 2.640 2.600 2.700 1,012,000 2.6217 -0.75%
2016-04-22 0 2.650 2.620 2.650 2.600 2.710 1,186,000 3,134,760 2.6431 2.650 2.620 2.650 2.600 2.710 1,186,000 2.6431 -2.21%
2016-04-21 0 2.710 2.680 2.710 2.680 2.750 665,795 1,803,178 2.7083 2.710 2.680 2.710 2.680 2.750 665,795 2.7083 0.37%
2016-04-20 0 2.700 2.660 2.720 2.650 2.780 2,170,000 5,954,820 2.7442 2.700 2.660 2.720 2.650 2.780 2,170,000 2.7442 1.12%
2016-04-19 0 2.670 2.660 2.700 2.610 2.800 4,904,000 13,435,500 2.7397 2.670 2.660 2.700 2.610 2.800 4,904,000 2.7397 -1.48%
2016-04-18 0 2.710 2.670 2.710 2.570 2.750 2,176,000 5,810,940 2.6705 2.710 2.670 2.710 2.570 2.750 2,176,000 2.6705 -1.09%
2016-04-15 1 - - - - - 0 0 - 2.740 - - - - 0 - 0.00%
2016-04-14 0 2.740 2.720 2.740 2.610 2.800 11,321,903 31,063,679 2.7437 2.740 2.720 2.740 2.610 2.800 11,321,903 2.7437 4.58%
2016-04-13 0 2.620 2.600 2.620 2.510 2.720 2,565,957 6,754,731 2.6324 2.620 2.600 2.620 2.510 2.720 2,565,957 2.6324 0.00%
2016-04-12 0 2.620 2.610 2.630 2.610 2.850 9,774,000 26,923,020 2.7546 2.620 2.610 2.630 2.610 2.850 9,774,000 2.7546 -7.09%
2016-04-11 0 2.820 2.790 2.830 2.610 2.860 14,538,000 40,826,720 2.8083 2.820 2.790 2.830 2.610 2.860 14,538,000 2.8083 4.44%
2016-04-08 0 2.700 2.660 2.680 2.560 2.820 19,962,250 54,579,452 2.7341 2.700 2.660 2.680 2.560 2.820 19,962,250 2.7341 6.30%
2016-04-07 0 2.540 2.540 2.580 2.400 2.580 5,822,331 14,650,357 2.5162 2.540 2.540 2.580 2.400 2.580 5,822,331 2.5162 -1.17%
2016-04-06 0 2.570 2.580 2.590 2.450 2.630 12,735,385 32,883,871 2.5821 2.570 2.580 2.590 2.450 2.630 12,735,385 2.5821 3.63%
2016-04-05 0 2.480 2.470 2.480 2.100 2.490 15,078,045 35,425,040 2.3494 2.480 2.470 2.480 2.100 2.490 15,078,045 2.3494 14.29%
2016-04-01 0 2.170 2.150 2.170 2.140 2.270 7,486,000 16,486,940 2.2024 2.170 2.150 2.170 2.140 2.270 7,486,000 2.2024 0.00%
2016-03-31 0 2.170 2.150 2.170 2.080 2.220 6,524,000 14,108,480 2.1626 2.170 2.150 2.170 2.080 2.220 6,524,000 2.1626 4.33%
2016-03-30 0 2.080 2.050 2.080 1.960 2.090 8,312,075 17,173,231 2.0661 2.080 2.050 2.080 1.960 2.090 8,312,075 2.0661 3.48%
2016-03-29 0 2.010 1.980 2.010 1.900 2.030 260,000 508,060 1.9541 2.010 1.980 2.010 1.900 2.030 260,000 1.9541 3.61%
2016-03-24 0 1.940 1.940 1.960 1.910 2.080 7,111,385 14,289,070 2.0093 1.940 1.940 1.960 1.910 2.080 7,111,385 2.0093 2.65%
2016-03-23 0 1.890 1.890 1.900 1.770 1.900 1,502,000 2,755,080 1.8343 1.890 1.890 1.900 1.770 1.900 1,502,000 1.8343 8.00%
2016-03-22 0 1.750 1.750 1.770 1.750 1.760 98,052 172,088 1.7551 1.750 1.750 1.770 1.750 1.760 98,052 1.7551 -1.13%
2016-03-21 0 1.770 1.760 1.770 1.770 1.810 746,000 1,341,980 1.7989 1.770 1.760 1.770 1.770 1.810 746,000 1.7989 1.72%
2016-03-18 0 1.740 1.730 1.820 1.730 1.800 180,000 320,600 1.7811 1.740 1.730 1.820 1.730 1.800 180,000 1.7811 -2.79%
2016-03-17 0 1.790 1.780 1.800 1.670 1.790 902,000 1,596,900 1.7704 1.790 1.780 1.800 1.670 1.790 902,000 1.7704 2.87%
2016-03-16 0 1.740 1.680 1.740 - - 0 0 - 1.740 1.680 1.740 - - 0 - 0.00%
2016-03-15 0 1.740 1.710 1.750 1.740 1.750 52,000 90,900 1.7481 1.740 1.710 1.750 1.740 1.750 52,000 1.7481 0.00%
2016-03-14 0 1.740 1.730 1.780 1.730 1.820 1,144,000 2,052,980 1.7946 1.740 1.730 1.780 1.730 1.820 1,144,000 1.7946 -1.14%
2016-03-11 0 1.760 1.700 1.760 1.710 1.770 174,000 303,880 1.7464 1.760 1.700 1.760 1.710 1.770 174,000 1.7464 -0.56%
2016-03-10 0 1.770 1.750 1.770 1.730 1.770 388,000 682,020 1.7578 1.770 1.750 1.770 1.730 1.770 388,000 1.7578 0.57%
2016-03-09 0 1.760 1.750 1.770 1.730 1.800 713,950 1,266,657 1.7742 1.760 1.750 1.770 1.730 1.800 713,950 1.7742 0.57%
2016-03-08 0 1.750 1.740 1.770 1.650 1.780 1,534,381 2,623,911 1.7101 1.750 1.740 1.770 1.650 1.780 1,534,381 1.7101 5.42%
2016-03-07 0 1.660 1.640 1.690 1.620 1.660 202,000 331,480 1.6410 1.660 1.640 1.690 1.620 1.660 202,000 1.6410 1.22%
2016-03-04 0 1.640 1.600 1.650 1.560 1.640 358,000 571,540 1.5965 1.640 1.600 1.650 1.560 1.640 358,000 1.5965 4.46%
2016-03-03 0 1.570 1.540 1.570 1.540 1.570 46,651 72,503 1.5542 1.570 1.540 1.570 1.540 1.570 46,651 1.5542 1.29%
2016-03-02 0 1.550 1.540 1.570 1.500 1.590 590,000 907,060 1.5374 1.550 1.540 1.570 1.500 1.590 590,000 1.5374 0.00%
2016-03-01 0 1.550 1.570 1.590 1.430 1.550 202,000 305,340 1.5116 1.550 1.570 1.590 1.430 1.550 202,000 1.5116 0.65%
2016-02-29 0 1.540 1.470 1.550 - - 0 0 - 1.540 1.470 1.550 - - 0 - 0.00%
2016-02-26 0 1.540 1.520 1.540 1.500 1.560 556,000 842,760 1.5158 1.540 1.520 1.540 1.500 1.560 556,000 1.5158 -0.65%
2016-02-25 0 1.550 1.520 1.550 1.520 1.550 290,000 444,100 1.5314 1.550 1.520 1.550 1.520 1.550 290,000 1.5314 -1.27%
2016-02-24 0 1.570 1.510 1.570 1.500 1.570 166,926 256,930 1.5392 1.570 1.510 1.570 1.500 1.570 166,926 1.5392 0.00%
2016-02-23 0 1.570 1.540 1.570 1.530 1.570 122,000 189,120 1.5502 1.570 1.540 1.570 1.530 1.570 122,000 1.5502 0.64%
2016-02-22 0 1.560 1.530 1.600 1.550 1.560 50,000 77,800 1.5560 1.560 1.530 1.600 1.550 1.560 50,000 1.5560 2.63%
2016-02-19 0 1.520 1.520 1.550 1.520 1.530 100,000 152,320 1.5232 1.520 1.520 1.550 1.520 1.530 100,000 1.5232 -1.94%
2016-02-18 0 1.550 1.520 1.580 1.470 1.600 306,000 471,260 1.5401 1.550 1.520 1.580 1.470 1.600 306,000 1.5401 3.33%
2016-02-17 0 1.500 1.480 1.540 1.500 1.530 34,113 51,843 1.5197 1.500 1.480 1.540 1.500 1.530 34,113 1.5197 0.00%
2016-02-16 0 1.500 1.470 1.510 1.500 1.510 30,000 45,100 1.5033 1.500 1.470 1.510 1.500 1.510 30,000 1.5033 -0.66%
2016-02-15 0 1.510 1.470 1.530 1.510 1.520 54,000 81,900 1.5167 1.510 1.470 1.530 1.510 1.520 54,000 1.5167 0.67%
2016-02-12 0 1.500 1.480 1.530 1.450 1.500 88,000 129,340 1.4698 1.500 1.480 1.530 1.450 1.500 88,000 1.4698 -1.96%
2016-02-11 0 1.530 1.530 1.550 1.510 1.600 159,795 246,030 1.5397 1.530 1.530 1.550 1.510 1.600 159,795 1.5397 -4.38%
2016-02-05 0 1.600 1.550 1.620 - - 0 0 - 1.600 1.550 1.620 - - 0 - 0.00%
2016-02-04 0 1.600 1.550 1.610 1.520 1.600 82,000 128,380 1.5656 1.600 1.550 1.610 1.520 1.600 82,000 1.5656 7.38%
2016-02-03 0 1.490 1.480 1.500 1.450 1.510 220,000 326,500 1.4841 1.490 1.480 1.500 1.450 1.510 220,000 1.4841 0.00%
2016-02-02 0 1.490 1.470 1.520 1.460 1.510 480,000 711,600 1.4825 1.490 1.470 1.520 1.460 1.510 480,000 1.4825 0.68%
2016-02-01 0 1.480 1.470 1.510 1.470 1.480 12,000 17,660 1.4717 1.480 1.470 1.510 1.470 1.480 12,000 1.4717 -1.99%
2016-01-29 0 1.510 1.510 1.540 1.400 1.530 322,000 467,160 1.4508 1.510 1.510 1.540 1.400 1.530 322,000 1.4508 3.42%
2016-01-28 0 1.460 1.410 1.460 1.400 1.470 192,000 276,620 1.4407 1.460 1.410 1.460 1.400 1.470 192,000 1.4407 1.39%
2016-01-27 0 1.440 1.440 1.470 1.430 1.460 60,000 86,640 1.4440 1.440 1.440 1.470 1.430 1.460 60,000 1.4440 0.70%
2016-01-26 0 1.430 1.430 1.480 1.430 1.450 110,000 157,500 1.4318 1.430 1.430 1.480 1.430 1.450 110,000 1.4318 -5.30%
2016-01-25 0 1.510 1.480 1.540 1.480 1.540 224,000 336,260 1.5012 1.510 1.480 1.540 1.480 1.540 224,000 1.5012 4.14%
2016-01-22 0 1.450 1.420 1.460 - - 0 0 - 1.450 1.420 1.460 - - 0 - 0.00%
2016-01-21 0 1.450 1.430 1.450 1.420 1.500 642,000 924,300 1.4397 1.450 1.430 1.450 1.420 1.500 642,000 1.4397 -2.03%
2016-01-20 0 1.480 1.420 1.490 1.380 1.480 412,000 580,140 1.4081 1.480 1.420 1.490 1.380 1.480 412,000 1.4081 0.68%
2016-01-19 0 1.470 1.460 1.500 1.450 1.500 328,000 481,680 1.4685 1.470 1.460 1.500 1.450 1.500 328,000 1.4685 -1.34%
2016-01-18 0 1.490 1.470 1.490 1.440 1.490 134,000 198,240 1.4794 1.490 1.470 1.490 1.440 1.490 134,000 1.4794 2.05%
2016-01-15 0 1.460 1.440 1.480 1.450 1.510 586,000 877,060 1.4967 1.460 1.440 1.480 1.450 1.510 586,000 1.4967 -2.67%
2016-01-14 0 1.500 1.470 1.510 - - 0 0 - 1.500 1.470 1.510 - - 0 - 0.00%
2016-01-13 0 1.500 1.490 1.530 1.500 1.530 242,000 368,580 1.5231 1.500 1.490 1.530 1.500 1.530 242,000 1.5231 1.35%
2016-01-12 0 1.480 1.480 1.490 1.480 1.600 74,000 112,140 1.5154 1.480 1.480 1.490 1.480 1.600 74,000 1.5154 -1.33%
2016-01-11 0 1.500 1.420 1.520 1.480 1.610 80,000 125,640 1.5705 1.500 1.420 1.520 1.480 1.610 80,000 1.5705 -6.25%
2016-01-08 0 1.600 1.500 1.600 - - 289 419 1.4498 1.600 1.500 1.600 - - 289 1.4498 0.00%
2016-01-07 0 1.600 1.500 1.600 - - 0 0 - 1.600 1.500 1.600 - - 0 - -0.62%
2016-01-06 0 1.610 1.540 1.610 1.610 1.610 28,000 45,080 1.6100 1.610 1.540 1.610 1.610 1.610 28,000 1.6100 0.00%
2016-01-05 0 1.610 1.560 1.610 1.610 1.610 64,000 103,040 1.6100 1.610 1.560 1.610 1.610 1.610 64,000 1.6100 0.62%
2016-01-04 0 1.600 1.540 1.600 - - 0 0 - 1.600 1.540 1.600 - - 0 - -1.84%
2015-12-31 0 1.630 1.520 1.630 1.630 1.630 4,000 6,520 1.6300 1.630 1.520 1.630 1.630 1.630 4,000 1.6300 3.16%
2015-12-30 0 1.580 1.520 1.600 1.580 1.580 6,000 9,480 1.5800 1.580 1.520 1.600 1.580 1.580 6,000 1.5800 0.00%
2015-12-29 0 1.580 1.540 1.600 - - 0 0 - 1.580 1.540 1.600 - - 0 - 0.00%
2015-12-28 0 1.580 1.530 1.580 - - 0 0 - 1.580 1.530 1.580 - - 0 - 0.00%
2015-12-24 0 1.580 1.580 1.610 1.550 1.560 42,000 65,120 1.5505 1.580 1.580 1.610 1.550 1.560 42,000 1.5505 -1.86%
2015-12-23 0 1.610 1.580 1.640 1.600 1.670 94,000 152,840 1.6260 1.610 1.580 1.640 1.600 1.670 94,000 1.6260 -3.01%
2015-12-22 0 1.660 1.620 1.660 1.630 1.670 208,000 343,560 1.6517 1.660 1.620 1.660 1.630 1.670 208,000 1.6517 -0.60%
2015-12-21 0 1.670 1.660 1.670 1.590 1.670 506,000 820,700 1.6219 1.670 1.660 1.670 1.590 1.670 506,000 1.6219 2.45%
2015-12-18 0 1.630 1.550 1.640 1.480 1.650 64,924 101,409 1.5620 1.630 1.550 1.640 1.480 1.650 64,924 1.5620 6.54%
2015-12-17 0 1.530 1.470 1.530 1.530 1.530 4,000 6,120 1.5300 1.530 1.470 1.530 1.530 1.530 4,000 1.5300 0.66%
2015-12-16 0 1.520 1.460 1.520 - - 0 0 - 1.520 1.460 1.520 - - 0 - 0.00%
2015-12-15 0 1.520 1.500 1.530 - - 0 0 - 1.520 1.500 1.530 - - 0 - 0.00%
2015-12-14 0 1.520 1.460 1.520 1.410 1.520 72,000 108,060 1.5008 1.520 1.460 1.520 1.410 1.520 72,000 1.5008 1.33%
2015-12-11 0 1.500 1.430 1.500 1.500 1.500 2,084 3,117 1.4957 1.500 1.430 1.500 1.500 1.500 2,084 1.4957 -2.60%
2015-12-10 0 1.540 1.450 1.540 - - 0 0 - 1.540 1.450 1.540 - - 0 - 0.00%
2015-12-09 0 1.540 1.430 1.600 - - 0 0 - 1.540 1.430 1.600 - - 0 - 0.00%
2015-12-08 0 1.540 1.420 1.550 - - 0 0 - 1.540 1.420 1.550 - - 0 - -0.65%
2015-12-07 0 1.550 1.510 1.600 - - 0 0 - 1.550 1.510 1.600 - - 0 - 0.00%
2015-12-04 0 1.550 1.550 1.570 1.530 1.610 116,000 180,840 1.5590 1.550 1.550 1.570 1.530 1.610 116,000 1.5590 -4.32%
2015-12-03 0 1.620 1.580 1.620 - - 0 0 - 1.620 1.580 1.620 - - 0 - -2.41%
2015-12-02 0 1.660 1.580 1.660 1.580 1.660 60,000 96,580 1.6097 1.660 1.580 1.660 1.580 1.660 60,000 1.6097 0.00%
2015-12-01 0 1.660 1.600 1.660 1.670 1.670 2,000 3,340 1.6700 1.660 1.600 1.660 1.670 1.670 2,000 1.6700 -0.60%
2015-11-30 0 1.670 1.510 1.670 1.670 1.670 10,000 16,700 1.6700 1.670 1.510 1.670 1.670 1.670 10,000 1.6700 0.00%
2015-11-27 0 1.670 1.620 1.670 1.670 1.680 98,000 163,860 1.6720 1.670 1.620 1.670 1.670 1.680 98,000 1.6720 0.00%
2015-11-26 0 1.670 1.640 1.670 1.670 1.670 30,000 50,100 1.6700 1.670 1.640 1.670 1.670 1.670 30,000 1.6700 0.00%
2015-11-25 0 1.670 1.670 1.690 1.670 1.670 20,000 33,400 1.6700 1.670 1.670 1.690 1.670 1.670 20,000 1.6700 0.00%
2015-11-24 0 1.670 1.670 1.680 1.670 1.680 108,000 181,360 1.6793 1.670 1.670 1.680 1.670 1.680 108,000 1.6793 -1.76%
2015-11-23 0 1.700 1.680 1.700 1.670 1.700 112,000 189,140 1.6888 1.700 1.680 1.700 1.670 1.700 112,000 1.6888 -0.58%
2015-11-20 0 1.710 1.670 1.710 1.670 1.720 116,000 196,040 1.6900 1.710 1.670 1.710 1.670 1.720 116,000 1.6900 1.79%
2015-11-19 0 1.680 1.670 1.690 1.660 1.680 52,000 86,560 1.6646 1.680 1.670 1.690 1.660 1.680 52,000 1.6646 -1.18%
2015-11-18 0 1.700 1.680 1.700 1.660 1.700 36,000 59,840 1.6622 1.700 1.680 1.700 1.660 1.700 36,000 1.6622 -1.16%
2015-11-17 0 1.720 1.660 1.740 1.720 1.770 508,000 883,060 1.7383 1.720 1.660 1.740 1.720 1.770 508,000 1.7383 -0.58%
2015-11-16 0 1.730 1.720 1.740 1.680 1.740 236,000 405,480 1.7181 1.730 1.720 1.740 1.680 1.740 236,000 1.7181 0.58%
2015-11-13 0 1.720 1.710 1.750 1.660 1.750 494,074 839,043 1.6982 1.720 1.710 1.750 1.660 1.750 494,074 1.6982 3.61%
2015-11-12 0 1.660 1.630 1.660 1.660 1.660 22,000 36,520 1.6600 1.660 1.630 1.660 1.660 1.660 22,000 1.6600 0.00%
2015-11-11 0 1.660 1.650 1.660 1.650 1.820 1,212,000 2,096,720 1.7300 1.660 1.650 1.660 1.650 1.820 1,212,000 1.7300 2.47%
2015-11-10 0 1.620 1.630 1.660 1.600 1.640 80,000 128,900 1.6113 1.620 1.630 1.660 1.600 1.640 80,000 1.6113 1.25%
2015-11-09 0 1.600 1.590 1.620 1.600 1.600 46,000 73,600 1.6000 1.600 1.590 1.620 1.600 1.600 46,000 1.6000 -3.03%
2015-11-06 0 1.650 1.630 1.660 1.620 1.660 168,000 276,200 1.6440 1.650 1.630 1.660 1.620 1.660 168,000 1.6440 -0.60%
2015-11-05 0 1.660 1.660 1.700 1.630 1.660 26,000 42,680 1.6415 1.660 1.660 1.700 1.630 1.660 26,000 1.6415 0.00%
2015-11-04 0 1.660 1.660 1.690 1.630 1.700 122,000 202,140 1.6569 1.660 1.660 1.690 1.630 1.700 122,000 1.6569 0.00%
2015-11-03 0 1.660 1.630 1.660 - - 0 0 - 1.660 1.630 1.660 - - 0 - 0.00%
2015-11-02 0 1.660 1.620 1.670 - - 0 0 - 1.660 1.620 1.670 - - 0 - -1.78%
2015-10-30 0 1.690 1.660 1.700 1.710 1.710 14,000 23,940 1.7100 1.690 1.660 1.700 1.710 1.710 14,000 1.7100 0.00%
2015-10-29 0 1.690 1.640 1.720 - - 0 0 - 1.690 1.640 1.720 - - 0 - 0.00%
2015-10-28 0 1.690 1.680 1.700 1.680 1.720 210,000 353,700 1.6843 1.690 1.680 1.700 1.680 1.720 210,000 1.6843 0.00%
2015-10-27 0 1.690 1.670 1.700 1.700 1.700 40,000 68,000 1.7000 1.690 1.670 1.700 1.700 1.700 40,000 1.7000 -1.17%
2015-10-26 0 1.710 1.700 1.720 1.710 1.720 60,000 103,000 1.7167 1.710 1.700 1.720 1.710 1.720 60,000 1.7167 -0.58%
2015-10-23 0 1.720 1.700 1.710 1.690 1.750 342,000 588,080 1.7195 1.720 1.700 1.710 1.690 1.750 342,000 1.7195 1.78%
2015-10-22 0 1.690 1.680 1.710 1.670 1.690 104,000 175,480 1.6873 1.690 1.680 1.710 1.670 1.690 104,000 1.6873 -1.74%
2015-10-20 0 1.720 1.690 1.730 1.690 1.720 134,000 227,900 1.7007 1.720 1.690 1.730 1.690 1.720 134,000 1.7007 0.00%
2015-10-19 0 1.720 1.720 1.730 1.690 1.760 576,000 986,460 1.7126 1.720 1.720 1.730 1.690 1.760 576,000 1.7126 2.38%
2015-10-16 0 1.680 1.660 1.690 1.630 1.680 298,000 495,120 1.6615 1.680 1.660 1.690 1.630 1.680 298,000 1.6615 1.82%
2015-10-15 0 1.650 1.640 1.680 1.610 1.650 332,000 542,060 1.6327 1.650 1.640 1.680 1.610 1.650 332,000 1.6327 0.00%
2015-10-14 0 1.650 1.650 1.680 1.630 1.700 346,000 572,180 1.6537 1.650 1.650 1.680 1.630 1.700 346,000 1.6537 0.00%
2015-10-13 0 1.650 1.620 1.700 1.590 1.670 870,000 1,420,600 1.6329 1.650 1.620 1.700 1.590 1.670 870,000 1.6329 3.12%
2015-10-12 0 1.600 1.540 1.620 1.600 1.600 12,000 19,200 1.6000 1.600 1.540 1.620 1.600 1.600 12,000 1.6000 -5.88%
2015-10-09 0 1.700 1.700 1.710 1.660 1.760 102,000 171,460 1.6810 1.700 1.700 1.710 1.660 1.760 102,000 1.6810 6.25%
2015-10-08 0 1.600 1.530 1.600 - - 0 0 - 1.600 1.530 1.600 - - 0 - 0.00%
2015-10-07 0 1.600 1.600 1.630 1.600 1.620 49,950 80,261 1.6068 1.600 1.600 1.630 1.600 1.620 49,950 1.6068 -3.61%
2015-10-06 0 1.660 1.530 1.660 - - 0 0 - 1.660 1.530 1.660 - - 0 - 0.00%
2015-10-05 0 1.660 1.550 1.660 - - 0 0 - 1.660 1.550 1.660 - - 0 - 0.00%
2015-10-02 0 1.660 1.600 1.660 1.620 1.660 36,000 58,700 1.6306 1.660 1.600 1.660 1.620 1.660 36,000 1.6306 3.75%
2015-09-30 0 1.600 1.540 1.680 1.590 1.600 44,000 70,160 1.5945 1.600 1.540 1.680 1.590 1.600 44,000 1.5945 0.00%
2015-09-29 0 1.600 1.600 1.670 1.600 1.700 41,077 68,164 1.6594 1.600 1.600 1.670 1.600 1.700 41,077 1.6594 -6.43%
2015-09-25 0 1.710 1.690 1.720 1.670 1.800 464,000 796,120 1.7158 1.710 1.690 1.720 1.670 1.800 464,000 1.7158 -2.29%
2015-09-24 0 1.750 1.630 1.750 1.560 1.780 70,000 115,960 1.6566 1.750 1.630 1.750 1.560 1.780 70,000 1.6566 6.06%
2015-09-23 0 1.650 1.600 1.650 1.640 1.650 20,000 32,900 1.6450 1.650 1.600 1.650 1.640 1.650 20,000 1.6450 2.48%
2015-09-22 0 1.610 1.610 1.630 1.610 1.610 52,000 83,720 1.6100 1.610 1.610 1.630 1.610 1.610 52,000 1.6100 0.00%
2015-09-21 0 1.610 1.610 1.640 1.600 1.650 250,000 406,660 1.6266 1.610 1.610 1.640 1.600 1.650 250,000 1.6266 -3.01%
2015-09-18 0 1.660 1.670 1.680 1.570 1.830 474,000 771,780 1.6282 1.660 1.670 1.680 1.570 1.830 474,000 1.6282 7.79%
2015-09-17 0 1.540 1.540 1.560 1.500 1.600 146,000 226,980 1.5547 1.540 1.540 1.560 1.500 1.600 146,000 1.5547 -1.28%
2015-09-16 0 1.560 1.560 1.570 1.420 1.640 1,220,299 1,869,291 1.5318 1.560 1.560 1.570 1.420 1.640 1,220,299 1.5318 12.23%
2015-09-15 0 1.390 1.320 1.400 - - 0 0 - 1.390 1.320 1.400 - - 0 - 0.00%
2015-09-14 0 1.390 1.340 1.410 1.350 1.390 70,000 95,260 1.3609 1.390 1.340 1.410 1.350 1.390 70,000 1.3609 2.96%
2015-09-11 0 1.350 1.350 1.390 1.210 1.400 182,000 234,860 1.2904 1.350 1.350 1.390 1.210 1.400 182,000 1.2904 8.87%
2015-09-10 0 1.240 1.220 1.240 1.210 1.240 14,000 17,000 1.2143 1.240 1.220 1.240 1.210 1.240 14,000 1.2143 0.81%
2015-09-09 0 1.230 1.200 1.260 - - 0 0 - 1.230 1.200 1.260 - - 0 - 0.00%
2015-09-08 0 1.230 1.170 1.230 1.230 1.260 4,000 4,980 1.2450 1.230 1.170 1.230 1.230 1.260 4,000 1.2450 4.24%
2015-09-07 0 1.180 1.180 1.200 1.110 1.150 10,000 11,300 1.1300 1.180 1.180 1.200 1.110 1.150 10,000 1.1300 -1.67%
2015-09-04 0 1.200 1.160 1.200 1.190 1.200 242,000 285,080 1.1780 1.200 1.160 1.200 1.190 1.200 242,000 1.1780 0.84%
2015-09-02 0 1.190 1.110 1.200 - - 0 0 - 1.190 1.110 1.200 - - 0 - -0.83%
2015-09-01 0 1.200 1.200 1.270 1.120 1.200 138,000 158,020 1.1451 1.200 1.200 1.270 1.120 1.200 138,000 1.1451 0.84%
2015-08-31 0 1.190 1.120 1.220 - - 0 0 - 1.190 1.120 1.220 - - 0 - 0.00%
2015-08-28 0 1.190 1.180 1.210 1.150 1.230 206,000 246,480 1.1965 1.190 1.180 1.210 1.150 1.230 206,000 1.1965 -1.65%
2015-08-27 0 1.210 1.220 1.250 1.130 1.250 262,299 311,311 1.1869 1.210 1.220 1.250 1.130 1.250 262,299 1.1869 4.31%
2015-08-26 0 1.160 1.110 1.180 1.060 1.160 144,000 161,420 1.1210 1.160 1.110 1.180 1.060 1.160 144,000 1.1210 9.43%
2015-08-25 0 1.060 1.030 1.080 1.030 1.100 509,500 540,320 1.0605 1.060 1.030 1.080 1.030 1.100 509,500 1.0605 3.92%
2015-08-24 0 1.020 1.020 1.050 1.000 1.140 880,000 912,620 1.0371 1.020 1.020 1.050 1.000 1.140 880,000 1.0371 -15.00%
2015-08-21 0 1.200 1.220 1.230 1.110 1.260 240,000 288,340 1.2014 1.200 1.220 1.230 1.110 1.260 240,000 1.2014 -2.44%
2015-08-20 0 1.230 1.210 1.260 1.210 1.290 80,000 98,660 1.2333 1.230 1.210 1.260 1.210 1.290 80,000 1.2333 -6.11%
2015-08-19 0 1.310 1.310 1.350 1.310 1.360 248,000 329,180 1.3273 1.310 1.310 1.350 1.310 1.360 248,000 1.3273 -5.76%
2015-08-18 0 1.390 1.350 1.400 1.320 1.390 60,000 80,920 1.3487 1.390 1.350 1.400 1.320 1.390 60,000 1.3487 1.46%
2015-08-17 0 1.370 1.300 1.380 1.370 1.400 12,000 16,560 1.3800 1.370 1.300 1.380 1.370 1.400 12,000 1.3800 1.48%
2015-08-14 0 1.350 1.350 1.360 1.300 1.360 86,000 113,780 1.3230 1.350 1.350 1.360 1.300 1.360 86,000 1.3230 -0.74%
2015-08-13 0 1.360 1.280 1.400 - - 0 0 - 1.360 1.280 1.400 - - 0 - 0.00%
2015-08-12 0 1.360 1.360 1.410 1.340 1.410 32,000 43,500 1.3594 1.360 1.360 1.410 1.340 1.410 32,000 1.3594 -5.56%
2015-08-11 0 1.440 1.350 1.450 1.430 1.440 18,000 25,900 1.4389 1.440 1.350 1.450 1.430 1.440 18,000 1.4389 2.86%
2015-08-10 0 1.400 1.400 1.420 1.360 1.420 130,000 182,360 1.4028 1.400 1.400 1.420 1.360 1.420 130,000 1.4028 0.00%
2015-08-07 0 1.400 1.360 1.400 1.300 1.400 330,000 449,880 1.3633 1.400 1.360 1.400 1.300 1.400 330,000 1.3633 0.72%
2015-08-06 0 1.390 1.350 1.390 1.360 1.400 34,000 46,720 1.3741 1.390 1.350 1.390 1.360 1.400 34,000 1.3741 -0.71%
2015-08-05 0 1.400 1.370 1.450 1.300 1.410 300,000 406,780 1.3559 1.400 1.370 1.450 1.300 1.410 300,000 1.3559 2.19%
2015-08-04 0 1.370 1.370 1.480 1.350 1.390 180,000 246,760 1.3709 1.370 1.370 1.480 1.350 1.390 180,000 1.3709 -2.84%
2015-08-03 0 1.410 1.400 1.480 1.410 1.500 92,000 132,480 1.4400 1.410 1.400 1.480 1.410 1.500 92,000 1.4400 -6.00%
2015-07-31 0 1.500 1.470 1.530 1.450 1.580 56,000 83,060 1.4832 1.500 1.470 1.530 1.450 1.580 56,000 1.4832 3.45%
2015-07-30 0 1.450 1.450 1.550 1.420 1.660 90,000 134,520 1.4947 1.450 1.450 1.550 1.420 1.660 90,000 1.4947 -2.03%
2015-07-29 0 1.480 1.430 1.480 1.330 1.490 166,000 233,840 1.4087 1.480 1.430 1.480 1.330 1.490 166,000 1.4087 4.23%
2015-07-28 0 1.420 1.390 1.450 1.370 1.430 212,000 300,940 1.4195 1.420 1.390 1.450 1.370 1.430 212,000 1.4195 1.43%
2015-07-27 0 1.400 1.320 1.410 1.420 1.550 268,000 394,940 1.4737 1.400 1.320 1.410 1.420 1.550 268,000 1.4737 -12.50%
2015-07-24 0 1.600 1.570 1.600 1.570 1.620 66,000 105,720 1.6018 1.600 1.570 1.600 1.570 1.620 66,000 1.6018 4.58%
2015-07-23 0 1.530 1.530 1.600 1.530 1.590 34,000 53,700 1.5794 1.530 1.530 1.600 1.530 1.590 34,000 1.5794 -3.16%
2015-07-22 0 1.580 1.540 1.600 1.520 1.580 60,000 94,400 1.5733 1.580 1.540 1.600 1.520 1.580 60,000 1.5733 1.94%
2015-07-21 0 1.550 1.550 1.600 1.520 1.600 112,000 176,360 1.5746 1.550 1.550 1.600 1.520 1.600 112,000 1.5746 -2.52%
2015-07-20 0 1.590 1.590 1.650 1.530 1.590 36,000 56,640 1.5733 1.590 1.590 1.650 1.530 1.590 36,000 1.5733 -2.45%
2015-07-17 0 1.630 1.630 1.660 1.630 1.660 116,000 190,280 1.6403 1.630 1.630 1.660 1.630 1.660 116,000 1.6403 -1.81%
2015-07-16 0 1.660 1.620 1.660 1.520 1.660 190,000 309,360 1.6282 1.660 1.620 1.660 1.520 1.660 190,000 1.6282 3.11%
2015-07-15 0 1.610 1.630 1.640 1.510 1.660 586,000 907,760 1.5491 1.610 1.630 1.640 1.510 1.660 586,000 1.5491 5.23%
2015-07-14 0 1.530 1.540 1.580 1.430 1.680 1,438,000 2,238,460 1.5566 1.530 1.540 1.580 1.430 1.680 1,438,000 1.5566 7.75%
2015-07-13 0 1.420 1.420 1.440 1.300 1.450 1,218,000 1,697,240 1.3935 1.420 1.420 1.440 1.300 1.450 1,218,000 1.3935 7.58%
2015-07-10 0 1.320 1.300 1.340 1.200 1.430 1,194,000 1,572,260 1.3168 1.320 1.300 1.340 1.200 1.430 1,194,000 1.3168 10.00%
2015-07-09 0 1.200 1.180 1.200 1.040 1.230 1,060,000 1,227,880 1.1584 1.200 1.180 1.200 1.040 1.230 1,060,000 1.1584 21.21%
2015-07-08 0 0.990 0.990 1.020 0.900 1.150 1,788,000 1,783,900 0.9977 0.990 0.990 1.020 0.900 1.150 1,788,000 0.9977 -16.81%
2015-07-07 0 1.190 1.190 1.290 1.180 1.360 1,572,000 1,924,040 1.2239 1.190 1.190 1.290 1.180 1.360 1,572,000 1.2239 -5.56%
2015-07-06 0 1.260 1.260 1.300 1.080 1.530 2,464,000 3,082,680 1.2511 1.260 1.260 1.300 1.080 1.530 2,464,000 1.2511 -17.65%
2015-07-03 0 1.530 1.530 1.560 1.500 1.780 1,818,000 2,878,720 1.5835 1.530 1.530 1.560 1.500 1.780 1,818,000 1.5835 -15.00%
2015-07-02 0 1.800 1.790 1.850 1.800 1.870 520,000 952,100 1.8310 1.800 1.790 1.850 1.800 1.870 520,000 1.8310 -4.76%
2015-06-30 0 1.890 1.880 1.900 1.710 1.990 670,000 1,223,980 1.8268 1.890 1.880 1.900 1.710 1.990 670,000 1.8268 0.00%
2015-06-29 0 1.890 1.840 1.890 1.820 1.890 96,000 178,740 1.8619 1.890 1.840 1.890 1.820 1.890 96,000 1.8619 -5.03%
2015-06-26 0 1.990 1.950 1.990 1.950 2.060 372,000 738,140 1.9842 1.990 1.950 1.990 1.950 2.060 372,000 1.9842 -3.40%
2015-06-25 0 2.060 2.000 2.070 1.930 2.090 1,945,767 3,956,234 2.0333 2.060 2.000 2.070 1.930 2.090 1,945,767 2.0333 8.99%
2015-06-24 0 1.890 1.890 1.920 1.830 1.920 1,000,000 1,878,060 1.8781 1.890 1.890 1.920 1.830 1.920 1,000,000 1.8781 -2.58%
2015-06-23 0 1.940 1.900 1.950 1.880 1.960 744,000 1,424,760 1.9150 1.940 1.900 1.950 1.880 1.960 744,000 1.9150 -0.51%
2015-06-22 0 1.950 1.930 1.970 1.950 1.980 70,000 137,040 1.9577 1.950 1.930 1.970 1.950 1.980 70,000 1.9577 1.04%
2015-06-19 0 1.930 1.900 1.950 1.930 1.990 246,000 482,640 1.9620 1.930 1.900 1.950 1.930 1.990 246,000 1.9620 -1.53%
2015-06-18 0 1.960 1.950 1.970 1.930 2.000 190,000 373,360 1.9651 1.960 1.950 1.970 1.930 2.000 190,000 1.9651 -1.51%
2015-06-17 0 1.990 1.980 2.000 1.970 2.020 326,000 652,780 2.0024 1.990 1.980 2.000 1.970 2.020 326,000 2.0024 0.51%
2015-06-16 0 1.980 1.980 2.030 1.950 2.000 504,000 998,520 1.9812 1.980 1.980 2.030 1.950 2.000 504,000 1.9812 -1.00%
2015-06-15 0 2.000 2.000 2.030 1.990 2.050 448,000 900,940 2.0110 2.000 2.000 2.030 1.990 2.050 448,000 2.0110 0.00%
2015-06-12 0 2.000 2.000 2.010 1.940 2.110 2,122,584 4,280,370 2.0166 2.000 2.000 2.010 1.940 2.110 2,122,584 2.0166 -0.99%
2015-06-11 0 2.020 2.010 2.020 1.900 2.030 1,050,000 2,053,080 1.9553 2.020 2.010 2.020 1.900 2.030 1,050,000 1.9553 5.76%
2015-06-10 0 1.910 1.870 1.910 1.870 1.970 1,220,000 2,326,640 1.9071 1.910 1.870 1.910 1.870 1.970 1,220,000 1.9071 0.53%
2015-06-09 0 1.900 1.900 1.950 1.900 2.130 2,832,360 5,566,780 1.9654 1.900 1.900 1.950 1.900 2.130 2,832,360 1.9654 -10.38%
2015-06-08 0 2.120 2.120 2.130 2.040 2.190 1,120,000 2,369,440 2.1156 2.120 2.120 2.130 2.040 2.190 1,120,000 2.1156 1.92%
2015-06-05 0 2.080 2.080 2.100 1.980 2.100 1,026,000 2,104,280 2.0510 2.080 2.080 2.100 1.980 2.100 1,026,000 2.0510 0.48%
2015-06-04 0 2.070 2.070 2.100 2.000 2.150 2,196,000 4,547,080 2.0706 2.070 2.070 2.100 2.000 2.150 2,196,000 2.0706 -1.90%
2015-06-03 0 2.110 2.110 2.130 2.100 2.260 1,168,000 2,542,660 2.1769 2.110 2.110 2.130 2.100 2.260 1,168,000 2.1769 -4.09%
2015-06-02 0 2.200 2.180 2.230 2.190 2.320 2,384,000 5,428,740 2.2772 2.200 2.180 2.230 2.190 2.320 2,384,000 2.2772 -1.79%
2015-06-01 0 2.240 2.220 2.250 1.990 2.330 3,914,000 8,507,120 2.1735 2.240 2.220 2.250 1.990 2.330 3,914,000 2.1735 12.00%
2015-05-29 0 2.000 2.000 2.030 1.910 2.030 774,000 1,543,580 1.9943 2.000 2.000 2.030 1.910 2.030 774,000 1.9943 0.50%
2015-05-28 0 1.990 1.980 2.010 1.950 2.060 918,000 1,846,940 2.0119 1.990 1.980 2.010 1.950 2.060 918,000 2.0119 -2.45%
2015-05-27 0 2.040 2.040 2.060 1.970 2.050 1,052,000 2,119,600 2.0148 2.040 2.040 2.060 1.970 2.050 1,052,000 2.0148 -0.49%
2015-05-26 0 2.050 2.040 2.050 2.040 2.100 1,024,692 2,115,117 2.0641 2.050 2.040 2.050 2.040 2.100 1,024,692 2.0641 -1.44%
2015-05-22 0 2.080 2.070 2.090 1.960 2.100 1,996,000 4,111,100 2.0597 2.080 2.070 2.090 1.960 2.100 1,996,000 2.0597 7.77%
2015-05-21 0 1.930 1.930 1.960 1.890 2.070 1,126,127 2,241,514 1.9905 1.930 1.930 1.960 1.890 2.070 1,126,127 1.9905 -5.39%
2015-05-20 0 2.040 2.040 2.050 2.010 2.150 3,707,200 7,704,772 2.0783 2.040 2.040 2.050 2.010 2.150 3,707,200 2.0783 2.51%
2015-05-19 0 1.990 1.930 1.990 1.810 2.000 3,321,006 6,282,698 1.8918 1.990 1.930 1.990 1.810 2.000 3,321,006 1.8918 11.17%
2015-05-18 0 1.790 1.790 1.810 1.720 1.820 1,826,000 3,245,880 1.7776 1.790 1.790 1.810 1.720 1.820 1,826,000 1.7776 4.07%
2015-05-15 0 1.720 1.700 1.730 1.680 1.720 252,000 427,760 1.6975 1.720 1.700 1.730 1.680 1.720 252,000 1.6975 2.38%
2015-05-14 0 1.680 1.680 1.700 1.680 1.740 496,000 844,500 1.7026 1.680 1.680 1.700 1.680 1.740 496,000 1.7026 -2.33%
2015-05-13 0 1.720 1.710 1.720 1.660 1.770 2,746,000 4,655,640 1.6954 1.720 1.710 1.720 1.660 1.770 2,746,000 1.6954 -2.82%
2015-05-12 0 1.770 1.770 1.800 1.740 1.830 1,088,000 1,959,280 1.8008 1.770 1.770 1.800 1.740 1.830 1,088,000 1.8008 -0.56%
2015-05-11 0 1.780 1.780 1.810 1.760 1.800 782,000 1,396,060 1.7852 1.780 1.780 1.810 1.760 1.800 782,000 1.7852 1.71%
2015-05-08 0 1.750 1.730 1.750 1.680 1.810 995,957 1,707,126 1.7141 1.750 1.730 1.750 1.680 1.810 995,957 1.7141 0.00%
2015-05-07 0 1.750 1.740 1.780 1.660 1.820 1,994,000 3,522,820 1.7667 1.750 1.740 1.780 1.660 1.820 1,994,000 1.7667 1.74%
2015-05-06 0 1.720 1.670 1.730 1.650 1.730 695,795 1,174,975 1.6887 1.720 1.670 1.730 1.650 1.730 695,795 1.6887 4.24%
2015-05-05 0 1.650 1.650 1.670 1.610 1.790 2,074,000 3,458,280 1.6674 1.650 1.650 1.670 1.610 1.790 2,074,000 1.6674 -8.33%
2015-05-04 0 1.800 1.750 1.800 1.750 1.900 1,126,994 2,039,729 1.8099 1.800 1.750 1.800 1.750 1.900 1,126,994 1.8099 -3.74%
2015-04-30 0 1.870 1.820 1.870 1.740 1.880 2,492,000 4,436,480 1.7803 1.870 1.820 1.870 1.740 1.880 2,492,000 1.7803 6.25%
2015-04-29 0 1.760 1.750 1.790 1.740 1.900 5,294,000 9,581,640 1.8099 1.760 1.750 1.790 1.740 1.900 5,294,000 1.8099 3.53%
2015-04-28 0 1.700 1.690 1.700 1.530 1.700 3,742,000 6,093,520 1.6284 1.700 1.690 1.700 1.530 1.700 3,742,000 1.6284 11.84%
2015-04-27 0 1.520 1.530 1.550 1.400 1.590 5,685,590 8,626,081 1.5172 1.520 1.530 1.550 1.400 1.590 5,685,590 1.5172 8.57%
2015-04-24 0 1.400 1.390 1.400 1.300 1.450 5,144,000 7,161,380 1.3922 1.400 1.390 1.400 1.300 1.450 5,144,000 1.3922 7.69%
2015-04-23 0 1.300 1.280 1.300 1.290 1.300 1,116,000 1,450,340 1.2996 1.300 1.280 1.300 1.290 1.300 1,116,000 1.2996 0.00%
2015-04-22 0 1.300 1.290 1.300 1.290 1.320 550,000 716,740 1.3032 1.300 1.290 1.300 1.290 1.320 550,000 1.3032 0.00%
2015-04-21 0 1.300 1.290 1.300 1.280 1.310 1,196,000 1,554,120 1.2994 1.300 1.290 1.300 1.280 1.310 1,196,000 1.2994 0.78%
2015-04-20 0 1.290 1.260 1.290 1.250 1.310 506,000 651,120 1.2868 1.290 1.260 1.290 1.250 1.310 506,000 1.2868 0.00%
2015-04-17 0 1.290 1.270 1.300 1.260 1.320 378,000 487,820 1.2905 1.290 1.270 1.300 1.260 1.320 378,000 1.2905 -2.27%
2015-04-16 0 1.320 1.300 1.320 1.260 1.340 222,000 289,900 1.3059 1.320 1.300 1.320 1.260 1.340 222,000 1.3059 2.33%
2015-04-15 0 1.290 1.270 1.300 1.240 1.330 599,506 760,492 1.2685 1.290 1.270 1.300 1.240 1.330 599,506 1.2685 0.78%
2015-04-14 0 1.280 1.280 1.300 1.240 1.350 702,258 905,212 1.2890 1.280 1.280 1.300 1.240 1.350 702,258 1.2890 -7.25%
2015-04-13 0 1.380 1.350 1.380 1.220 1.390 788,000 1,041,920 1.3222 1.380 1.350 1.380 1.220 1.390 788,000 1.3222 6.98%
2015-04-10 0 1.290 1.240 1.290 1.170 1.300 3,076,588 3,745,502 1.2174 1.290 1.240 1.290 1.170 1.300 3,076,588 1.2174 3.20%
2015-04-09 0 1.250 1.200 1.250 1.190 1.250 2,190,000 2,629,940 1.2009 1.250 1.200 1.250 1.190 1.250 2,190,000 1.2009 -3.10%
2015-04-08 0 1.290 1.250 1.290 1.170 1.400 2,554,000 3,126,520 1.2242 1.290 1.250 1.290 1.170 1.400 2,554,000 1.2242 8.40%
2015-04-02 0 1.190 1.190 1.240 1.190 1.190 10,222 12,155 1.1891 1.190 1.190 1.240 1.190 1.190 10,222 1.1891 -0.83%
2015-04-01 0 1.200 1.200 1.240 1.200 1.200 158,000 189,600 1.2000 1.200 1.200 1.240 1.200 1.200 158,000 1.2000 -3.23%
2015-03-31 0 1.240 1.170 1.240 1.170 1.240 170,000 200,660 1.1804 1.240 1.170 1.240 1.170 1.240 170,000 1.1804 0.00%
2015-03-30 0 1.240 1.210 1.240 1.170 1.240 30,000 35,800 1.1933 1.240 1.210 1.240 1.170 1.240 30,000 1.1933 3.33%
2015-03-27 0 1.200 1.160 1.200 1.120 1.200 490,000 585,420 1.1947 1.200 1.160 1.200 1.120 1.200 490,000 1.1947 -2.44%
2015-03-26 0 1.230 1.200 1.230 1.200 1.240 684,000 834,260 1.2197 1.230 1.200 1.230 1.200 1.240 684,000 1.2197 0.00%
2015-03-25 0 1.230 1.180 1.240 1.190 1.230 1,020,000 1,224,000 1.2000 1.230 1.180 1.240 1.190 1.230 1,020,000 1.2000 -2.38%
2015-03-24 0 1.260 1.210 1.270 1.190 1.260 1,058,000 1,270,200 1.2006 1.260 1.210 1.270 1.190 1.260 1,058,000 1.2006 3.28%
2015-03-23 0 1.220 1.200 1.220 1.220 1.240 72,000 88,060 1.2231 1.220 1.200 1.220 1.220 1.240 72,000 1.2231 -4.69%
2015-03-20 0 1.280 1.230 1.290 - - 0 0 - 1.280 1.230 1.290 - - 0 - 0.00%
2015-03-19 0 1.280 1.230 1.280 1.230 1.280 43,000 53,800 1.2512 1.280 1.230 1.280 1.230 1.280 43,000 1.2512 0.00%
2015-03-18 0 1.280 1.230 1.280 1.230 1.290 30,000 38,240 1.2747 1.280 1.230 1.280 1.230 1.290 30,000 1.2747 1.59%
2015-03-17 0 1.260 1.220 1.260 1.260 1.260 54,000 68,040 1.2600 1.260 1.220 1.260 1.260 1.260 54,000 1.2600 0.00%
2015-03-16 0 1.260 1.220 1.280 - - 0 0 - 1.260 1.220 1.280 - - 0 - 0.00%
2015-03-13 0 1.260 1.260 1.280 1.230 1.230 52,000 63,960 1.2300 1.260 1.260 1.280 1.230 1.230 52,000 1.2300 -0.79%
2015-03-12 0 1.270 1.270 1.290 1.250 1.270 24,000 30,400 1.2667 1.270 1.270 1.290 1.250 1.270 24,000 1.2667 0.00%
2015-03-11 0 1.270 1.260 1.290 1.270 1.290 160,000 204,320 1.2770 1.270 1.260 1.290 1.270 1.290 160,000 1.2770 -1.55%
2015-03-10 0 1.290 1.250 1.290 1.230 1.290 40,000 49,800 1.2450 1.290 1.250 1.290 1.230 1.290 40,000 1.2450 1.57%
2015-03-09 0 1.270 1.250 1.280 1.200 1.280 318,000 393,280 1.2367 1.270 1.250 1.280 1.200 1.280 318,000 1.2367 -2.31%
2015-03-06 0 1.300 1.280 1.320 1.300 1.300 126,000 163,800 1.3000 1.300 1.280 1.320 1.300 1.300 126,000 1.3000 -1.52%
2015-03-05 0 1.320 1.290 1.320 1.280 1.320 578,000 751,660 1.3004 1.320 1.290 1.320 1.280 1.320 578,000 1.3004 1.54%
2015-03-04 0 1.300 1.290 1.300 1.300 1.300 20,000 26,000 1.3000 1.300 1.290 1.300 1.300 1.300 20,000 1.3000 -2.26%
2015-03-03 0 1.330 1.280 1.330 1.280 1.330 260,000 339,100 1.3042 1.330 1.280 1.330 1.280 1.330 260,000 1.3042 0.00%
2015-03-02 0 1.330 1.320 1.330 1.320 1.330 102,000 135,440 1.3278 1.330 1.320 1.330 1.320 1.330 102,000 1.3278 -2.92%
2015-02-27 0 1.370 1.340 1.370 1.320 1.370 50,000 67,300 1.3460 1.370 1.340 1.370 1.320 1.370 50,000 1.3460 0.00%
2015-02-26 0 1.370 1.340 1.380 1.320 1.370 40,000 53,840 1.3460 1.370 1.340 1.380 1.320 1.370 40,000 1.3460 3.01%
2015-02-25 0 1.330 1.330 1.350 1.310 1.390 684,000 914,600 1.3371 1.330 1.330 1.350 1.310 1.390 684,000 1.3371 -1.48%
2015-02-24 0 1.350 1.340 1.390 1.350 1.390 386,000 521,180 1.3502 1.350 1.340 1.390 1.350 1.390 386,000 1.3502 0.00%
2015-02-23 0 1.350 1.340 1.400 1.350 1.350 26,000 35,100 1.3500 1.350 1.340 1.400 1.350 1.350 26,000 1.3500 0.00%
2015-02-18 0 1.350 1.330 1.400 1.340 1.380 170,000 230,780 1.3575 1.350 1.330 1.400 1.340 1.380 170,000 1.3575 -0.74%
2015-02-17 0 1.360 1.340 1.360 1.340 1.410 892,000 1,208,440 1.3548 1.360 1.340 1.360 1.340 1.410 892,000 1.3548 -2.86%
2015-02-16 0 1.400 1.390 1.400 1.350 1.450 680,124 942,481 1.3857 1.400 1.390 1.400 1.350 1.450 680,124 1.3857 7.69%
2015-02-13 0 1.300 1.280 1.330 1.300 1.300 130,000 169,000 1.3000 1.300 1.280 1.330 1.300 1.300 130,000 1.3000 0.00%
2015-02-12 0 1.300 1.280 1.300 1.300 1.300 10,000 13,000 1.3000 1.300 1.280 1.300 1.300 1.300 10,000 1.3000 0.00%
2015-02-11 0 1.300 1.290 1.300 1.300 1.330 414,000 542,280 1.3099 1.300 1.290 1.300 1.300 1.330 414,000 1.3099 -2.26%
2015-02-10 0 1.330 1.300 1.330 1.300 1.360 316,000 420,980 1.3322 1.330 1.300 1.330 1.300 1.360 316,000 1.3322 -0.75%
2015-02-09 0 1.340 1.300 1.340 - - 0 0 - 1.340 1.300 1.340 - - 0 - -0.74%
2015-02-06 0 1.350 1.300 1.350 - - 0 0 - 1.350 1.300 1.350 - - 0 - 0.00%
2015-02-05 0 1.350 1.310 1.350 - - 1,127 1,431 1.2697 1.350 1.310 1.350 - - 1,127 1.2697 0.00%
2015-02-04 0 1.350 1.300 1.350 1.340 1.350 56,000 75,400 1.3464 1.350 1.300 1.350 1.340 1.350 56,000 1.3464 0.00%
2015-02-03 0 1.350 1.300 1.350 1.360 1.360 72,000 97,920 1.3600 1.350 1.300 1.350 1.360 1.360 72,000 1.3600 0.00%
2015-02-02 0 1.350 1.300 1.350 1.340 1.350 120,000 161,940 1.3495 1.350 1.300 1.350 1.340 1.350 120,000 1.3495 -0.74%
2015-01-30 0 1.360 1.310 1.370 1.300 1.360 534,000 702,780 1.3161 1.360 1.310 1.370 1.300 1.360 534,000 1.3161 3.03%
2015-01-29 0 1.320 1.280 1.320 1.300 1.350 96,000 126,060 1.3131 1.320 1.280 1.320 1.300 1.350 96,000 1.3131 -1.49%
2015-01-28 0 1.340 1.310 1.340 1.300 1.350 40,000 53,560 1.3390 1.340 1.310 1.340 1.300 1.350 40,000 1.3390 3.08%
2015-01-27 0 1.300 1.290 1.300 1.280 1.350 522,382 684,837 1.3110 1.300 1.290 1.300 1.280 1.350 522,382 1.3110 -0.76%
2015-01-26 0 1.310 1.280 1.310 1.290 1.320 308,000 401,340 1.3031 1.310 1.280 1.310 1.290 1.320 308,000 1.3031 0.00%
2015-01-23 0 1.310 1.310 1.350 1.300 1.360 266,000 353,580 1.3292 1.310 1.310 1.350 1.300 1.360 266,000 1.3292 -1.50%
2015-01-22 0 1.330 1.330 1.400 1.290 1.420 984,000 1,334,220 1.3559 1.330 1.330 1.400 1.290 1.420 984,000 1.3559 0.00%
2015-01-21 0 1.330 1.290 1.340 1.270 1.350 562,000 737,160 1.3117 1.330 1.290 1.340 1.270 1.350 562,000 1.3117 -5.00%
2015-01-20 0 1.400 1.350 1.410 1.320 1.400 832,000 1,110,720 1.3350 1.400 1.350 1.410 1.320 1.400 832,000 1.3350 0.00%
2015-01-19 0 1.400 1.350 1.400 1.250 1.420 398,000 541,260 1.3599 1.400 1.350 1.400 1.250 1.420 398,000 1.3599 8.53%
2015-01-16 0 1.290 1.260 1.290 1.210 1.290 535,590 661,868 1.2358 1.290 1.260 1.290 1.210 1.290 535,590 1.2358 5.74%
2015-01-15 0 1.220 1.220 1.240 1.210 1.230 770,000 933,440 1.2123 1.220 1.220 1.240 1.210 1.230 770,000 1.2123 -4.69%
2015-01-14 0 1.280 1.280 1.300 - - 0 0 - 1.280 1.280 1.300 - - 0 - 0.00%
2015-01-13 0 1.280 1.280 1.300 1.270 1.280 48,000 61,340 1.2779 1.280 1.280 1.300 1.270 1.280 48,000 1.2779 0.00%
2015-01-12 0 1.280 1.280 1.300 1.280 1.280 4,000 5,120 1.2800 1.280 1.280 1.300 1.280 1.280 4,000 1.2800 -2.29%
2015-01-09 0 1.310 1.310 1.390 1.300 1.330 166,000 217,920 1.3128 1.310 1.310 1.390 1.300 1.330 166,000 1.3128 0.00%
2015-01-08 0 1.310 1.310 1.350 1.290 1.320 232,095 302,758 1.3045 1.310 1.310 1.350 1.290 1.320 232,095 1.3045 -2.96%
2015-01-07 0 1.350 1.300 1.400 - - 0 0 - 1.350 1.300 1.400 - - 0 - 0.00%
2015-01-06 0 1.350 1.300 1.350 - - 0 0 - 1.350 1.300 1.350 - - 0 - 0.00%
2015-01-05 0 1.350 1.350 1.370 1.300 1.390 122,000 162,480 1.3318 1.350 1.350 1.370 1.300 1.390 122,000 1.3318 -2.17%
2015-01-02 0 1.380 1.340 1.400 1.380 1.460 214,000 306,500 1.4322 1.380 1.340 1.400 1.380 1.460 214,000 1.4322 7.81%
2014-12-31 0 1.280 1.230 1.280 1.270 1.280 10,000 12,720 1.2720 1.280 1.230 1.280 1.270 1.280 10,000 1.2720 0.00%
2014-12-30 0 1.280 1.240 1.280 - - 0 0 - 1.280 1.240 1.280 - - 0 - -3.76%
2014-12-29 0 1.330 1.210 1.330 - - 0 0 - 1.330 1.210 1.330 - - 0 - 0.00%
2014-12-24 0 1.330 1.330 1.460 - - 0 0 - 1.330 1.330 1.460 - - 0 - 0.76%
2014-12-23 0 1.320 1.230 1.390 - - 0 0 - 1.320 1.230 1.390 - - 0 - 0.00%
2014-12-22 0 1.320 1.280 1.330 1.300 1.330 702,000 912,800 1.3003 1.320 1.280 1.330 1.300 1.330 702,000 1.3003 1.54%
2014-12-19 0 1.300 1.270 1.300 1.300 1.300 4,000 5,200 1.3000 1.300 1.270 1.300 1.300 1.300 4,000 1.3000 0.78%
2014-12-18 0 1.290 1.260 1.300 1.260 1.300 52,000 65,980 1.2688 1.290 1.260 1.300 1.260 1.300 52,000 1.2688 -0.77%
2014-12-17 0 1.300 1.230 1.300 - - 0 0 - 1.300 1.230 1.300 - - 0 - 0.00%
2014-12-16 0 1.300 1.280 1.300 1.290 1.330 1,924,000 2,501,940 1.3004 1.300 1.280 1.300 1.290 1.330 1,924,000 1.3004 0.00%
2014-12-15 0 1.300 1.290 1.300 1.290 1.300 596,000 774,500 1.2995 1.300 1.290 1.300 1.290 1.300 596,000 1.2995 0.00%
2014-12-12 0 1.300 1.300 1.380 1.300 1.310 280,000 364,080 1.3003 1.300 1.300 1.380 1.300 1.310 280,000 1.3003 0.00%
2014-12-11 0 1.300 1.300 1.400 - - 0 0 - 1.300 1.300 1.400 - - 0 - 0.00%
2014-12-10 0 1.300 1.300 1.380 1.290 1.290 10,000 12,900 1.2900 1.300 1.300 1.380 1.290 1.290 10,000 1.2900 -2.26%
2014-12-09 0 1.330 1.290 1.330 1.370 1.380 12,000 16,500 1.3750 1.330 1.290 1.330 1.370 1.380 12,000 1.3750 -1.48%
2014-12-08 0 1.350 1.320 1.350 1.330 1.360 612,000 825,880 1.3495 1.350 1.320 1.350 1.330 1.360 612,000 1.3495 -2.88%
2014-12-05 0 1.390 1.350 1.400 1.370 1.410 26,000 36,140 1.3900 1.390 1.350 1.400 1.370 1.410 26,000 1.3900 -0.71%
2014-12-04 0 1.400 1.350 1.400 1.320 1.440 136,181 181,075 1.3297 1.400 1.350 1.400 1.320 1.440 136,181 1.3297 4.48%
2014-12-03 0 1.340 1.340 1.380 1.330 1.390 500,000 673,320 1.3466 1.340 1.340 1.380 1.330 1.390 500,000 1.3466 -2.90%
2014-12-02 0 1.380 1.380 1.390 1.380 1.400 324,000 451,620 1.3939 1.380 1.380 1.390 1.380 1.400 324,000 1.3939 -1.43%
2014-12-01 0 1.400 1.400 1.450 1.390 1.400 220,000 306,800 1.3945 1.400 1.400 1.450 1.390 1.400 220,000 1.3945 0.00%
2014-11-28 0 1.400 1.400 1.450 1.370 1.450 406,000 559,180 1.3773 1.400 1.400 1.450 1.370 1.450 406,000 1.3773 0.00%
2014-11-27 0 1.400 1.400 1.440 1.370 1.460 614,000 862,840 1.4053 1.400 1.400 1.440 1.370 1.460 614,000 1.4053 -5.41%
2014-11-26 0 1.480 1.480 1.530 1.470 1.510 46,062 68,349 1.4838 1.480 1.480 1.530 1.470 1.510 46,062 1.4838 -1.33%
2014-11-25 0 1.500 1.460 1.500 - - 0 0 - 1.500 1.460 1.500 - - 0 - -0.66%
2014-11-24 0 1.510 1.490 1.510 1.510 1.510 130,000 196,300 1.5100 1.510 1.490 1.510 1.510 1.510 130,000 1.5100 0.67%
2014-11-21 0 1.500 1.480 1.500 - - 0 0 - 1.500 1.480 1.500 - - 0 - 0.00%
2014-11-20 0 1.500 1.460 1.500 1.460 1.500 400,000 597,980 1.4950 1.500 1.460 1.500 1.460 1.500 400,000 1.4950 0.00%
2014-11-19 0 1.500 1.480 1.500 1.460 1.520 1,466,000 2,196,920 1.4986 1.500 1.480 1.500 1.460 1.520 1,466,000 1.4986 0.00%
2014-11-18 0 1.500 1.460 1.500 1.490 1.500 312,000 465,480 1.4919 1.500 1.460 1.500 1.490 1.500 312,000 1.4919 0.00%
2014-11-17 0 1.500 1.490 1.510 1.490 1.550 779,886 1,173,713 1.5050 1.500 1.490 1.510 1.490 1.550 779,886 1.5050 -1.96%
2014-11-14 0 1.530 1.520 1.530 1.520 1.550 288,000 440,760 1.5304 1.530 1.520 1.530 1.520 1.550 288,000 1.5304 -1.29%
2014-11-13 0 1.550 1.550 1.590 1.550 1.610 380,000 594,860 1.5654 1.550 1.550 1.590 1.550 1.610 380,000 1.5654 -1.90%
2014-11-12 0 1.580 1.560 1.590 1.500 1.620 354,000 547,000 1.5452 1.580 1.560 1.590 1.500 1.620 354,000 1.5452 3.95%
2014-11-11 0 1.520 1.510 1.520 1.490 1.540 378,000 571,580 1.5121 1.520 1.510 1.520 1.490 1.540 378,000 1.5121 0.66%
2014-11-10 0 1.510 1.500 1.540 1.490 1.550 832,000 1,271,280 1.5280 1.510 1.500 1.540 1.490 1.550 832,000 1.5280 -1.31%
2014-11-07 0 1.530 1.530 1.550 1.530 1.600 632,000 986,520 1.5609 1.530 1.530 1.550 1.530 1.600 632,000 1.5609 0.66%
2014-11-06 0 1.520 1.480 1.530 1.450 1.520 346,000 512,680 1.4817 1.520 1.480 1.530 1.450 1.520 346,000 1.4817 4.11%
2014-11-05 0 1.460 1.460 1.490 1.420 1.450 276,000 395,300 1.4322 1.460 1.460 1.490 1.420 1.450 276,000 1.4322 -1.35%
2014-11-04 0 1.480 1.470 1.520 1.480 1.530 388,000 579,860 1.4945 1.480 1.470 1.520 1.480 1.530 388,000 1.4945 -3.27%
2014-11-03 0 1.530 1.440 1.530 - - 0 0 - 1.530 1.440 1.530 - - 0 - 0.00%
2014-10-31 0 1.530 1.500 1.540 1.460 1.530 102,000 153,840 1.5082 1.530 1.500 1.540 1.460 1.530 102,000 1.5082 0.66%
2014-10-30 0 1.520 1.480 1.520 1.450 1.530 132,000 194,640 1.4745 1.520 1.480 1.520 1.450 1.530 132,000 1.4745 -1.30%
2014-10-29 0 1.540 1.500 1.540 1.310 1.590 783,215 1,145,315 1.4623 1.540 1.500 1.540 1.310 1.590 783,215 1.4623 16.67%
2014-10-28 0 1.320 1.270 1.320 - - 0 0 - 1.320 1.270 1.320 - - 0 - 0.00%
2014-10-27 0 1.320 1.280 1.330 1.320 1.330 6,000 7,940 1.3233 1.320 1.280 1.330 1.320 1.330 6,000 1.3233 0.76%
2014-10-24 0 1.310 1.300 1.310 1.300 1.310 46,000 60,080 1.3061 1.310 1.300 1.310 1.300 1.310 46,000 1.3061 -1.50%
2014-10-23 0 1.330 1.310 1.350 1.310 1.330 132,000 173,860 1.3171 1.330 1.310 1.350 1.310 1.330 132,000 1.3171 0.00%
2014-10-22 0 1.330 1.320 1.330 1.310 1.350 144,000 189,840 1.3183 1.330 1.320 1.330 1.310 1.350 144,000 1.3183 0.76%
2014-10-21 0 1.320 1.320 1.330 1.310 1.330 82,000 108,200 1.3195 1.320 1.320 1.330 1.310 1.330 82,000 1.3195 0.00%
2014-10-20 0 1.320 1.310 1.360 1.290 1.330 142,000 185,880 1.3090 1.320 1.310 1.360 1.290 1.330 142,000 1.3090 0.00%
2014-10-17 0 1.320 1.320 1.350 1.320 1.340 244,000 322,220 1.3206 1.320 1.320 1.350 1.320 1.340 244,000 1.3206 -4.35%
2014-10-16 0 1.380 1.330 1.380 - - 0 0 - 1.380 1.330 1.380 - - 0 - 0.00%
2014-10-15 0 1.380 1.350 1.380 1.370 1.400 148,000 204,320 1.3805 1.380 1.350 1.380 1.370 1.400 148,000 1.3805 2.22%
2014-10-14 0 1.350 1.350 1.380 1.330 1.340 230,000 306,100 1.3309 1.350 1.350 1.380 1.330 1.340 230,000 1.3309 0.00%
2014-10-13 0 1.350 1.330 1.350 1.330 1.350 84,718 113,133 1.3354 1.350 1.330 1.350 1.330 1.350 84,718 1.3354 0.75%
2014-10-10 0 1.340 1.340 1.350 1.340 1.350 190,000 255,300 1.3437 1.340 1.340 1.350 1.340 1.350 190,000 1.3437 -1.47%
2014-10-09 0 1.360 1.340 1.370 1.350 1.390 318,000 430,220 1.3529 1.360 1.340 1.370 1.350 1.390 318,000 1.3529 -2.86%
2014-10-08 0 1.400 1.380 1.400 1.400 1.420 16,000 22,480 1.4050 1.400 1.380 1.400 1.400 1.420 16,000 1.4050 0.72%
2014-10-07 0 1.390 1.380 1.420 1.360 1.390 14,000 19,280 1.3771 1.390 1.380 1.420 1.360 1.390 14,000 1.3771 -0.71%
2014-10-06 0 1.400 1.380 1.400 1.340 1.420 268,000 369,860 1.3801 1.400 1.380 1.400 1.340 1.420 268,000 1.3801 5.26%
2014-10-03 0 1.330 1.330 1.350 1.310 1.380 276,925 367,444 1.3269 1.330 1.330 1.350 1.310 1.380 276,925 1.3269 -5.00%
2014-09-30 0 1.400 1.370 1.440 1.300 1.400 484,000 645,540 1.3338 1.400 1.370 1.440 1.300 1.400 484,000 1.3338 4.48%
2014-09-29 0 1.340 1.340 1.380 1.330 1.400 262,720 354,381 1.3489 1.340 1.340 1.380 1.330 1.400 262,720 1.3489 -6.29%
2014-09-26 0 1.430 1.410 1.440 1.400 1.460 142,000 203,060 1.4300 1.430 1.410 1.440 1.400 1.460 142,000 1.4300 1.42%
2014-09-25 0 1.410 1.410 1.440 1.410 1.470 120,000 170,320 1.4193 1.410 1.410 1.440 1.410 1.470 120,000 1.4193 -4.73%
2014-09-24 0 1.480 1.440 1.480 1.440 1.480 147,663 217,904 1.4757 1.480 1.440 1.480 1.440 1.480 147,663 1.4757 2.78%
2014-09-23 0 1.440 1.440 1.480 1.420 1.460 102,000 146,880 1.4400 1.440 1.440 1.480 1.420 1.460 102,000 1.4400 -2.70%
2014-09-22 0 1.480 1.470 1.490 1.480 1.480 70,099 103,742 1.4799 1.480 1.470 1.490 1.480 1.480 70,099 1.4799 -1.33%
2014-09-19 0 1.500 1.460 1.500 - - 0 0 - 1.500 1.460 1.500 - - 0 - 0.00%
2014-09-18 0 1.500 1.480 1.500 1.480 1.540 373,571 566,206 1.5157 1.500 1.480 1.500 1.480 1.540 373,571 1.5157 -1.32%
2014-09-17 0 1.520 1.490 1.520 1.420 1.520 896,000 1,333,680 1.4885 1.520 1.490 1.520 1.420 1.520 896,000 1.4885 1.33%
2014-09-16 0 1.500 1.490 1.500 1.500 1.560 354,549 532,881 1.5030 1.500 1.490 1.500 1.500 1.560 354,549 1.5030 -6.25%
2014-09-15 0 1.600 1.570 1.600 1.550 1.610 60,000 94,720 1.5787 1.600 1.570 1.600 1.550 1.610 60,000 1.5787 0.00%
2014-09-12 0 1.600 1.590 1.620 1.560 1.630 444,000 706,440 1.5911 1.600 1.590 1.620 1.560 1.630 444,000 1.5911 2.56%
2014-09-11 0 1.560 1.580 1.600 1.490 1.590 848,000 1,296,500 1.5289 1.560 1.580 1.600 1.490 1.590 848,000 1.5289 4.00%
2014-09-10 0 1.500 1.470 1.500 - - 0 0 - 1.500 1.470 1.500 - - 0 - 0.00%
2014-09-08 0 1.500 1.480 1.530 1.450 1.500 444,000 658,800 1.4838 1.500 1.480 1.530 1.450 1.500 444,000 1.4838 0.67%
2014-09-05 0 1.490 1.450 1.490 1.490 1.500 30,000 44,800 1.4933 1.490 1.450 1.490 1.490 1.500 30,000 1.4933 -0.67%
2014-09-04 0 1.500 1.420 1.500 1.450 1.500 230,000 334,620 1.4549 1.500 1.420 1.500 1.450 1.500 230,000 1.4549 0.67%
2014-09-03 0 1.490 1.450 1.490 1.450 1.490 222,000 323,200 1.4559 1.490 1.450 1.490 1.450 1.490 222,000 1.4559 -0.67%
2014-09-02 0 1.500 1.500 1.520 1.500 1.500 80,000 120,000 1.5000 1.500 1.500 1.520 1.500 1.500 80,000 1.5000 0.00%
2014-09-01 0 1.500 1.500 1.520 1.500 1.500 250,000 375,000 1.5000 1.500 1.500 1.520 1.500 1.500 250,000 1.5000 0.00%
2014-08-29 0 1.500 1.500 1.520 1.500 1.540 158,000 237,600 1.5038 1.500 1.500 1.520 1.500 1.540 158,000 1.5038 -1.96%
2014-08-28 0 1.530 1.500 1.530 1.550 1.550 6,000 9,300 1.5500 1.530 1.500 1.530 1.550 1.550 6,000 1.5500 0.00%
2014-08-27 0 1.530 1.510 1.530 1.530 1.570 100,000 154,100 1.5410 1.530 1.510 1.530 1.530 1.570 100,000 1.5410 -2.55%
2014-08-26 0 1.570 1.560 1.570 1.570 1.610 498,000 789,480 1.5853 1.570 1.560 1.570 1.570 1.610 498,000 1.5853 -1.26%
2014-08-25 0 1.590 1.510 1.590 1.510 1.590 107,385 167,229 1.5573 1.590 1.510 1.590 1.510 1.590 107,385 1.5573 2.58%
2014-08-22 0 1.550 1.540 1.560 1.550 1.550 14,000 21,700 1.5500 1.550 1.540 1.560 1.550 1.550 14,000 1.5500 0.00%
2014-08-21 0 1.550 1.540 1.560 1.550 1.550 20,000 31,000 1.5500 1.550 1.540 1.560 1.550 1.550 20,000 1.5500 3.33%
2014-08-20 0 1.500 1.500 1.520 1.470 1.520 109,385 164,294 1.5020 1.500 1.500 1.520 1.470 1.520 109,385 1.5020 -3.85%
2014-08-19 0 1.560 1.530 1.560 1.500 1.560 382,000 582,140 1.5239 1.560 1.530 1.560 1.500 1.560 382,000 1.5239 -0.64%
2014-08-18 0 1.570 1.570 1.600 1.570 1.580 98,000 154,260 1.5741 1.570 1.570 1.600 1.570 1.580 98,000 1.5741 -1.87%
2014-08-15 0 1.600 1.580 1.600 1.590 1.630 312,000 498,560 1.5979 1.600 1.580 1.600 1.590 1.630 312,000 1.5979 -0.62%
2014-08-14 0 1.610 1.590 1.610 1.580 1.680 638,500 1,032,340 1.6168 1.610 1.590 1.610 1.580 1.680 638,500 1.6168 -0.62%
2014-08-13 0 1.620 1.590 1.630 1.510 1.650 418,000 663,260 1.5867 1.620 1.590 1.630 1.510 1.650 418,000 1.5867 1.25%
2014-08-12 0 1.600 1.530 1.600 1.600 1.600 90,000 144,000 1.6000 1.600 1.530 1.600 1.600 1.600 90,000 1.6000 -1.84%
2014-08-11 0 1.630 1.610 1.630 1.590 1.650 616,000 998,660 1.6212 1.630 1.610 1.630 1.590 1.650 616,000 1.6212 -1.81%
2014-08-08 0 1.660 1.620 1.660 1.600 1.670 418,000 688,020 1.6460 1.660 1.620 1.660 1.600 1.670 418,000 1.6460 0.61%
2014-08-07 0 1.650 1.620 1.650 1.620 1.700 164,000 271,980 1.6584 1.650 1.620 1.650 1.620 1.700 164,000 1.6584 -2.94%
2014-08-06 0 1.700 1.700 1.710 1.620 1.700 780,000 1,321,720 1.6945 1.700 1.700 1.710 1.620 1.700 780,000 1.6945 2.41%
2014-08-05 0 1.660 1.660 1.690 1.650 1.700 424,957 712,809 1.6774 1.660 1.660 1.690 1.650 1.700 424,957 1.6774 -2.92%
2014-08-04 0 1.710 1.700 1.730 1.670 1.790 740,000 1,278,140 1.7272 1.710 1.700 1.730 1.670 1.790 740,000 1.7272 3.64%
2014-08-01 0 1.650 1.590 1.650 1.600 1.680 718,000 1,181,580 1.6457 1.650 1.590 1.650 1.600 1.680 718,000 1.6457 0.00%
2014-07-31 0 1.650 1.650 1.680 1.600 1.700 1,022,000 1,680,400 1.6442 1.650 1.650 1.680 1.600 1.700 1,022,000 1.6442 3.77%
2014-07-30 0 1.590 1.580 1.590 1.540 1.590 688,000 1,082,440 1.5733 1.590 1.580 1.590 1.540 1.590 688,000 1.5733 3.25%
2014-07-29 0 1.540 1.520 1.550 1.500 1.550 864,000 1,316,720 1.5240 1.540 1.520 1.550 1.500 1.550 864,000 1.5240 6.21%
2014-07-28 0 1.450 1.440 1.480 1.450 1.460 404,000 587,940 1.4553 1.450 1.440 1.480 1.450 1.460 404,000 1.4553 0.00%
2014-07-25 0 1.450 1.410 1.470 1.450 1.450 20,000 29,000 1.4500 1.450 1.410 1.470 1.450 1.450 20,000 1.4500 0.00%
2014-07-24 0 1.450 1.440 1.470 1.450 1.470 164,000 240,280 1.4651 1.450 1.440 1.470 1.450 1.470 164,000 1.4651 -3.33%
2014-07-23 0 1.500 1.480 1.500 1.450 1.520 2,966,000 4,450,260 1.5004 1.500 1.480 1.500 1.450 1.520 2,966,000 1.5004 0.00%
2014-07-22 0 1.500 1.460 1.540 1.400 1.500 305,754 446,713 1.4610 1.500 1.460 1.540 1.400 1.500 305,754 1.4610 3.45%
2014-07-21 0 1.450 1.410 1.450 1.430 1.450 112,000 162,000 1.4464 1.450 1.410 1.450 1.430 1.450 112,000 1.4464 0.69%
2014-07-18 0 1.440 1.440 1.480 1.430 1.490 524,000 760,400 1.4511 1.440 1.440 1.480 1.430 1.490 524,000 1.4511 2.86%
2014-07-17 0 1.400 1.380 1.400 1.350 1.400 296,126 413,787 1.3973 1.400 1.380 1.400 1.350 1.400 296,126 1.3973 0.00%
2014-07-16 0 1.400 1.360 1.400 1.400 1.400 220,000 308,000 1.4000 1.400 1.360 1.400 1.400 1.400 220,000 1.4000 0.00%
2014-07-15 0 1.400 1.350 1.400 1.400 1.420 202,000 282,840 1.4002 1.400 1.350 1.400 1.400 1.420 202,000 1.4002 0.72%
2014-07-14 0 1.390 1.340 1.400 1.390 1.400 70,000 97,680 1.3954 1.390 1.340 1.400 1.390 1.400 70,000 1.3954 -0.71%
2014-07-11 0 1.400 1.360 1.400 1.300 1.400 288,000 382,940 1.3297 1.400 1.360 1.400 1.300 1.400 288,000 1.3297 0.72%
2014-07-10 0 1.390 1.340 1.390 1.390 1.390 50,000 69,500 1.3900 1.390 1.340 1.390 1.390 1.390 50,000 1.3900 -0.71%
2014-07-09 0 1.400 1.360 1.400 1.370 1.400 122,975 170,516 1.3866 1.400 1.360 1.400 1.370 1.400 122,975 1.3866 -1.41%
2014-07-08 0 1.420 1.400 1.430 1.400 1.440 802,000 1,142,340 1.4244 1.420 1.400 1.430 1.400 1.440 802,000 1.4244 0.71%
2014-07-07 0 1.410 1.350 1.450 1.380 1.410 228,000 316,920 1.3900 1.410 1.350 1.450 1.380 1.410 228,000 1.3900 1.44%
2014-07-04 0 1.390 1.330 1.390 1.380 1.390 84,800 117,156 1.3816 1.390 1.330 1.390 1.380 1.390 84,800 1.3816 0.72%
2014-07-03 0 1.380 1.360 1.380 1.280 1.380 688,000 918,860 1.3356 1.380 1.360 1.380 1.280 1.380 688,000 1.3356 0.73%
2014-07-02 0 1.370 1.340 1.370 1.340 1.370 21,050 28,405 1.3494 1.370 1.340 1.370 1.340 1.370 21,050 1.3494 -1.44%
2014-06-30 0 1.390 1.370 1.390 1.400 1.400 38,000 53,200 1.4000 1.390 1.370 1.390 1.400 1.400 38,000 1.4000 -0.71%
2014-06-27 0 1.400 1.390 1.400 1.390 1.400 220,000 307,800 1.3991 1.400 1.390 1.400 1.390 1.400 220,000 1.3991 0.72%
2014-06-26 0 1.390 1.390 1.400 1.390 1.440 648,000 912,220 1.4077 1.390 1.390 1.400 1.390 1.440 648,000 1.4077 -0.71%
2014-06-25 0 1.400 1.380 1.400 1.380 1.400 192,000 266,000 1.3854 1.400 1.380 1.400 1.380 1.400 192,000 1.3854 -1.41%
2014-06-24 0 1.420 1.420 1.430 1.370 1.440 1,628,000 2,309,000 1.4183 1.420 1.420 1.430 1.370 1.440 1,628,000 1.4183 1.43%
2014-06-23 0 1.400 1.380 1.400 1.400 1.410 466,565 653,694 1.4011 1.400 1.380 1.400 1.400 1.410 466,565 1.4011 -0.71%
2014-06-20 0 1.410 1.390 1.410 1.390 1.420 396,000 554,500 1.4003 1.410 1.390 1.410 1.390 1.420 396,000 1.4003 0.71%
2014-06-19 0 1.400 1.390 1.410 1.400 1.490 1,312,000 1,883,780 1.4358 1.400 1.390 1.410 1.400 1.490 1,312,000 1.4358 -4.76%
2014-06-18 0 1.470 1.470 1.490 1.400 1.500 772,000 1,138,640 1.4749 1.470 1.470 1.490 1.400 1.500 772,000 1.4749 1.38%
2014-06-17 0 1.450 1.440 1.450 1.270 1.480 1,710,000 2,436,420 1.4248 1.450 1.440 1.450 1.270 1.480 1,710,000 1.4248 12.40%
2014-06-16 0 1.290 1.290 1.300 1.270 1.310 220,000 284,740 1.2943 1.290 1.290 1.300 1.270 1.310 220,000 1.2943 0.00%
2014-06-13 0 1.290 1.290 1.320 1.280 1.300 24,000 31,160 1.2983 1.290 1.290 1.320 1.280 1.300 24,000 1.2983 0.00%
2014-06-12 0 1.290 1.290 1.300 1.250 1.300 120,000 152,420 1.2702 1.290 1.290 1.300 1.250 1.300 120,000 1.2702 1.57%
2014-06-11 0 1.270 1.270 1.290 1.260 1.300 72,000 92,540 1.2853 1.270 1.270 1.290 1.260 1.300 72,000 1.2853 0.00%
2014-06-10 0 1.270 1.270 1.310 1.260 1.260 24,756 31,169 1.2590 1.270 1.270 1.310 1.260 1.260 24,756 1.2590 0.00%
2014-06-09 0 1.270 1.260 1.310 1.250 1.310 62,000 78,920 1.2729 1.270 1.260 1.310 1.250 1.310 62,000 1.2729 0.00%
2014-06-06 0 1.270 1.270 1.310 1.270 1.270 60,000 77,000 1.2833 1.270 1.270 1.310 1.270 1.270 60,000 1.2833 0.00%
2014-06-05 0 1.270 1.270 1.300 1.270 1.350 222,000 286,700 1.2914 1.270 1.270 1.300 1.270 1.350 222,000 1.2914 -1.55%
2014-06-04 0 1.290 1.280 1.350 1.270 1.290 16,000 20,600 1.2875 1.290 1.280 1.350 1.270 1.290 16,000 1.2875 0.78%
2014-06-03 0 1.280 1.270 1.340 1.270 1.290 258,000 330,360 1.2805 1.280 1.270 1.340 1.270 1.290 258,000 1.2805 2.40%
2014-05-30 0 1.250 1.240 1.350 1.250 1.260 90,000 112,900 1.2544 1.250 1.240 1.350 1.250 1.260 90,000 1.2544 -0.79%
2014-05-29 0 1.260 1.240 1.300 - - 0 0 - 1.260 1.240 1.300 - - 0 - 0.00%
2014-05-28 0 1.260 1.270 1.350 1.250 1.270 120,000 151,900 1.2658 1.260 1.270 1.350 1.250 1.270 120,000 1.2658 0.00%
2014-05-27 0 1.260 1.240 1.270 1.250 1.270 60,000 75,540 1.2590 1.260 1.240 1.270 1.250 1.270 60,000 1.2590 0.80%
2014-05-26 0 1.250 1.250 1.290 1.250 1.250 2,295 2,859 1.2458 1.250 1.250 1.290 1.250 1.250 2,295 1.2458 -3.10%
2014-05-23 0 1.290 1.250 1.300 - - 0 0 - 1.290 1.250 1.300 - - 0 - -0.77%
2014-05-22 0 1.300 1.290 1.300 1.290 1.330 421,317 549,859 1.3051 1.300 1.290 1.300 1.290 1.330 421,317 1.3051 -1.52%
2014-05-21 0 1.320 1.320 1.330 1.300 1.320 86,000 111,920 1.3014 1.320 1.320 1.330 1.300 1.320 86,000 1.3014 -0.75%
2014-05-20 0 1.330 1.330 1.350 1.320 1.330 20,000 26,420 1.3210 1.330 1.330 1.350 1.320 1.330 20,000 1.3210 0.00%
2014-05-19 0 1.330 1.330 1.370 1.330 1.330 18,000 23,940 1.3300 1.330 1.330 1.370 1.330 1.330 18,000 1.3300 -1.48%
2014-05-16 0 1.350 1.350 1.390 1.330 1.400 172,000 232,060 1.3492 1.350 1.350 1.390 1.330 1.400 172,000 1.3492 -0.74%
2014-05-15 0 1.360 1.360 1.370 1.330 1.500 906,000 1,265,100 1.3964 1.360 1.360 1.370 1.330 1.500 906,000 1.3964 -4.90%
2014-05-14 0 1.430 1.380 1.430 1.300 1.450 180,000 249,760 1.3876 1.430 1.380 1.430 1.300 1.450 180,000 1.3876 8.33%
2014-05-13 0 1.320 1.320 1.360 1.300 1.370 530,000 704,020 1.3283 1.320 1.320 1.360 1.300 1.370 530,000 1.3283 -2.22%
2014-05-12 0 1.350 1.340 1.370 1.300 1.380 350,000 472,160 1.3490 1.350 1.340 1.370 1.300 1.380 350,000 1.3490 2.27%
2014-05-09 0 1.320 1.310 1.320 1.170 1.350 630,000 804,320 1.2767 1.320 1.310 1.320 1.170 1.350 630,000 1.2767 4.76%
2014-05-08 0 1.260 1.200 1.260 1.260 1.260 10,000 12,600 1.2600 1.260 1.200 1.260 1.260 1.260 10,000 1.2600 0.00%
2014-05-07 0 1.260 1.240 1.260 1.220 1.290 202,000 252,720 1.2511 1.260 1.240 1.260 1.220 1.290 202,000 1.2511 -3.08%
2014-05-05 0 1.300 1.240 1.310 - - 0 0 - 1.300 1.240 1.310 - - 0 - 0.00%
2014-05-02 0 1.300 1.280 1.330 1.240 1.300 302,701 381,628 1.2607 1.300 1.280 1.330 1.240 1.300 302,701 1.2607 -2.99%
2014-04-30 0 1.340 1.340 1.360 1.340 1.400 450,000 613,620 1.3636 1.340 1.340 1.360 1.340 1.400 450,000 1.3636 -0.74%
2014-04-29 0 1.350 1.310 1.350 1.290 1.350 349,795 458,637 1.3112 1.350 1.310 1.350 1.290 1.350 349,795 1.3112 3.85%
2014-04-28 0 1.300 1.300 1.350 1.300 1.360 548,909 723,774 1.3186 1.300 1.300 1.350 1.300 1.360 548,909 1.3186 -0.76%
2014-04-25 0 1.310 1.300 1.310 1.200 1.340 2,642,000 3,390,880 1.2835 1.310 1.300 1.310 1.200 1.340 2,642,000 1.2835 9.17%
2014-04-24 0 1.200 1.170 1.210 1.200 1.200 10,000 12,000 1.2000 1.200 1.170 1.210 1.200 1.200 10,000 1.2000 -1.64%
2014-04-23 0 1.220 1.200 1.230 1.170 1.220 388,000 469,980 1.2113 1.220 1.200 1.230 1.170 1.220 388,000 1.2113 4.27%
2014-04-22 0 1.170 1.150 1.200 1.160 1.210 90,000 105,300 1.1700 1.170 1.150 1.200 1.160 1.210 90,000 1.1700 0.86%
2014-04-17 0 1.160 1.080 1.180 1.080 1.200 624,000 711,580 1.1404 1.160 1.080 1.180 1.080 1.200 624,000 1.1404 -0.85%
2014-04-16 0 1.170 1.140 1.170 1.160 1.180 54,000 62,720 1.1615 1.170 1.140 1.170 1.160 1.180 54,000 1.1615 0.86%
2014-04-15 0 1.160 1.120 1.200 1.110 1.160 716,000 809,160 1.1301 1.160 1.120 1.200 1.110 1.160 716,000 1.1301 -0.85%
2014-04-14 0 1.170 1.170 1.190 1.100 1.200 224,372 265,478 1.1832 1.170 1.170 1.190 1.100 1.200 224,372 1.1832 7.34%
2014-04-11 0 1.090 1.090 1.120 1.030 1.120 544,000 588,480 1.0818 1.090 1.090 1.120 1.030 1.120 544,000 1.0818 0.93%
2014-04-10 0 1.080 1.080 1.150 1.080 1.110 478,677 521,397 1.0892 1.080 1.080 1.150 1.080 1.110 478,677 1.0892 -4.42%
2014-04-09 0 1.130 1.120 1.180 1.120 1.160 306,000 347,520 1.1357 1.130 1.120 1.180 1.120 1.160 306,000 1.1357 0.89%
2014-04-08 0 1.120 1.110 1.150 1.110 1.140 34,000 38,420 1.1300 1.120 1.110 1.150 1.110 1.140 34,000 1.1300 -2.61%
2014-04-07 0 1.150 1.130 1.180 1.090 1.160 32,000 36,380 1.1369 1.150 1.130 1.180 1.090 1.160 32,000 1.1369 3.60%
2014-04-04 0 1.110 1.110 1.180 1.110 1.140 432,000 488,660 1.1312 1.110 1.110 1.180 1.110 1.140 432,000 1.1312 -1.77%
2014-04-03 0 1.130 1.130 1.180 1.120 1.180 1,182,000 1,350,900 1.1429 1.130 1.130 1.180 1.120 1.180 1,182,000 1.1429 -3.42%
2014-04-02 0 1.170 1.170 1.180 1.100 1.290 2,582,000 3,061,420 1.1857 1.170 1.170 1.180 1.100 1.290 2,582,000 1.1857 7.34%
2014-04-01 0 1.090 1.090 1.100 1.050 1.140 1,672,580 1,825,554 1.0915 1.090 1.090 1.100 1.050 1.140 1,672,580 1.0915 2.83%
2014-03-31 0 1.060 1.060 1.070 1.050 1.120 1,732,000 1,870,440 1.0799 1.060 1.060 1.070 1.050 1.120 1,732,000 1.0799 -4.50%
2014-03-28 0 1.110 1.110 1.120 1.070 1.200 3,944,000 4,412,620 1.1188 1.110 1.110 1.120 1.070 1.200 3,944,000 1.1188 -15.91%
2014-03-27 0 1.320 1.280 1.320 1.250 1.320 366,000 464,180 1.2683 1.320 1.280 1.320 1.250 1.320 366,000 1.2683 0.00%
2014-03-26 0 1.320 1.310 1.330 1.290 1.320 180,000 236,360 1.3131 1.320 1.310 1.330 1.290 1.320 180,000 1.3131 0.00%
2014-03-25 0 1.320 1.300 1.320 1.290 1.330 208,000 272,040 1.3079 1.320 1.300 1.320 1.290 1.330 208,000 1.3079 0.00%
2014-03-24 0 1.320 1.290 1.320 1.230 1.370 3,982,000 5,161,180 1.2961 1.320 1.290 1.320 1.230 1.370 3,982,000 1.2961 -7.04%
2014-03-21 0 1.420 1.420 1.430 1.400 1.440 490,000 700,080 1.4287 1.420 1.420 1.430 1.400 1.440 490,000 1.4287 1.43%
2014-03-20 0 1.400 1.370 1.400 1.360 1.420 313,198 433,693 1.3847 1.400 1.370 1.400 1.360 1.420 313,198 1.3847 -1.41%
2014-03-19 0 1.420 1.410 1.440 1.400 1.460 502,000 715,120 1.4245 1.420 1.410 1.440 1.400 1.460 502,000 1.4245 2.16%
2014-03-18 0 1.390 1.390 1.420 1.380 1.440 492,207 700,899 1.4240 1.390 1.390 1.420 1.380 1.440 492,207 1.4240 0.72%
2014-03-17 0 1.380 1.380 1.400 1.300 1.430 1,190,000 1,634,400 1.3734 1.380 1.380 1.400 1.300 1.430 1,190,000 1.3734 4.55%
2014-03-14 0 1.320 1.320 1.330 1.280 1.350 1,047,635 1,375,978 1.3134 1.320 1.320 1.330 1.280 1.350 1,047,635 1.3134 -2.22%
2014-03-13 0 1.350 1.340 1.360 1.340 1.390 744,000 1,010,900 1.3587 1.350 1.340 1.360 1.340 1.390 744,000 1.3587 -2.17%
2014-03-12 0 1.380 1.370 1.380 1.340 1.400 1,336,000 1,825,340 1.3663 1.380 1.370 1.380 1.340 1.400 1,336,000 1.3663 -0.72%
2014-03-11 0 1.390 1.380 1.390 1.370 1.410 640,000 891,280 1.3926 1.390 1.380 1.390 1.370 1.410 640,000 1.3926 -0.71%
2014-03-10 0 1.400 1.380 1.420 1.350 1.440 3,222,000 4,453,460 1.3822 1.400 1.380 1.420 1.350 1.440 3,222,000 1.3822 0.72%
2014-03-07 0 1.390 1.380 1.390 1.300 1.560 17,084,000 23,500,700 1.3756 1.390 1.380 1.390 1.300 1.560 17,084,000 1.3756 -10.32%
2014-03-06 0 1.550 1.550 1.620 1.550 1.650 814,000 1,304,420 1.6025 1.550 1.550 1.620 1.550 1.650 814,000 1.6025 -7.74%
2014-03-05 0 1.680 1.670 1.690 1.650 1.700 398,538 667,480 1.6748 1.680 1.670 1.690 1.650 1.700 398,538 1.6748 0.60%
2014-03-04 0 1.670 1.620 1.650 1.570 1.680 1,886,000 3,033,440 1.6084 1.670 1.620 1.650 1.570 1.680 1,886,000 1.6084 1.21%
2014-03-03 0 1.650 1.640 1.680 1.600 1.700 1,048,000 1,737,700 1.6581 1.650 1.640 1.680 1.600 1.700 1,048,000 1.6581 0.00%
2014-02-28 0 1.650 1.650 1.660 1.620 1.900 4,926,000 8,366,020 1.6983 1.650 1.650 1.660 1.620 1.900 4,926,000 1.6983 -10.81%
2014-02-27 0 1.850 1.840 1.860 1.840 1.870 1,596,000 2,963,200 1.8566 1.850 1.840 1.860 1.840 1.870 1,596,000 1.8566 -0.54%
2014-02-26 0 1.860 1.860 1.890 1.790 2.030 3,190,000 5,937,260 1.8612 1.860 1.860 1.890 1.790 2.030 3,190,000 1.8612 -3.63%
2014-02-25 0 1.930 1.930 1.950 1.910 1.990 1,138,000 2,214,520 1.9460 1.930 1.930 1.950 1.910 1.990 1,138,000 1.9460 0.00%
2014-02-24 0 1.930 1.920 1.950 1.840 2.060 8,216,000 16,157,020 1.9665 1.930 1.920 1.950 1.840 2.060 8,216,000 1.9665 5.46%
2014-02-21 0 1.830 1.810 1.840 1.730 1.860 498,000 905,480 1.8182 1.830 1.810 1.840 1.730 1.860 498,000 1.8182 7.65%
2014-02-20 0 1.700 1.700 1.730 1.650 1.750 1,750,000 2,959,520 1.6912 1.700 1.700 1.730 1.650 1.750 1,750,000 1.6912 -0.58%
2014-02-19 0 1.710 1.720 1.760 1.680 1.780 474,000 815,700 1.7209 1.710 1.720 1.760 1.680 1.780 474,000 1.7209 -2.84%
2014-02-18 0 1.760 1.760 1.770 1.730 1.900 1,170,420 2,102,328 1.7962 1.760 1.760 1.770 1.730 1.900 1,170,420 1.7962 -5.88%
2014-02-17 0 1.870 1.850 1.880 1.820 1.890 720,000 1,330,880 1.8484 1.870 1.850 1.880 1.820 1.890 720,000 1.8484 2.19%
2014-02-14 0 1.830 1.820 1.840 1.790 1.860 570,000 1,040,860 1.8261 1.830 1.820 1.840 1.790 1.860 570,000 1.8261 -1.61%
2014-02-13 0 1.860 1.860 1.870 1.840 1.870 628,000 1,166,700 1.8578 1.860 1.860 1.870 1.840 1.870 628,000 1.8578 0.00%
2014-02-12 0 1.860 1.830 1.870 1.840 1.870 438,000 811,400 1.8525 1.860 1.830 1.870 1.840 1.870 438,000 1.8525 -0.53%
2014-02-11 0 1.870 1.860 1.880 1.850 1.920 634,000 1,185,620 1.8701 1.870 1.860 1.880 1.850 1.920 634,000 1.8701 -2.09%
2014-02-10 0 1.910 1.910 1.940 1.860 1.900 690,000 1,288,880 1.8679 1.910 1.910 1.940 1.860 1.900 690,000 1.8679 1.60%
2014-02-07 0 1.880 1.870 1.890 1.870 1.880 80,516 151,309 1.8792 1.880 1.870 1.890 1.870 1.880 80,516 1.8792 0.53%
2014-02-06 0 1.870 1.870 1.880 1.870 1.920 172,000 325,000 1.8895 1.870 1.870 1.880 1.870 1.920 172,000 1.8895 -1.06%
2014-02-05 0 1.890 1.870 1.910 1.880 1.940 620,000 1,181,980 1.9064 1.890 1.870 1.910 1.880 1.940 620,000 1.9064 -2.58%
2014-02-04 0 1.940 1.910 1.940 1.880 1.950 804,001 1,551,901 1.9302 1.940 1.910 1.940 1.880 1.950 804,001 1.9302 -0.51%
2014-01-30 0 1.950 1.950 1.960 1.860 1.960 378,000 723,620 1.9143 1.950 1.950 1.960 1.860 1.960 378,000 1.9143 1.56%
2014-01-29 0 1.920 1.920 1.930 1.900 1.940 264,872 508,679 1.9205 1.920 1.920 1.930 1.900 1.940 264,872 1.9205 0.00%
2014-01-28 0 1.920 1.910 1.920 1.910 1.950 196,000 378,960 1.9335 1.920 1.910 1.920 1.910 1.950 196,000 1.9335 0.00%
2014-01-27 0 1.920 1.870 1.920 1.840 1.930 1,726,000 3,246,480 1.8809 1.920 1.870 1.920 1.840 1.930 1,726,000 1.8809 -0.52%
2014-01-24 0 1.930 1.930 1.940 1.900 2.000 2,674,000 5,217,840 1.9513 1.930 1.930 1.940 1.900 2.000 2,674,000 1.9513 -1.03%
2014-01-23 0 1.950 1.920 1.950 1.860 1.950 616,000 1,182,140 1.9191 1.950 1.920 1.950 1.860 1.950 616,000 1.9191 3.17%
2014-01-22 0 1.890 1.890 1.900 1.850 1.900 446,356 836,038 1.8730 1.890 1.890 1.900 1.850 1.900 446,356 1.8730 -2.58%
2014-01-21 0 1.940 1.930 1.950 1.850 1.970 1,738,000 3,350,260 1.9277 1.940 1.930 1.950 1.850 1.970 1,738,000 1.9277 3.19%
2014-01-20 0 1.880 1.870 1.880 1.850 1.930 1,010,000 1,915,200 1.8962 1.880 1.870 1.880 1.850 1.930 1,010,000 1.8962 -3.59%
2014-01-17 0 1.950 1.940 1.950 1.930 1.970 860,000 1,672,720 1.9450 1.950 1.940 1.950 1.930 1.970 860,000 1.9450 -1.02%
2014-01-16 0 1.970 1.970 1.980 1.930 2.000 919,395 1,809,732 1.9684 1.970 1.970 1.980 1.930 2.000 919,395 1.9684 1.55%
2014-01-15 0 1.940 1.930 1.950 1.910 1.950 474,000 917,680 1.9360 1.940 1.930 1.950 1.910 1.950 474,000 1.9360 0.00%
2014-01-14 0 1.940 1.920 1.950 1.900 2.050 2,450,000 4,873,280 1.9891 1.940 1.920 1.950 1.900 2.050 2,450,000 1.9891 2.11%
2014-01-13 0 1.900 1.900 1.920 1.850 2.000 3,048,000 5,780,960 1.8966 1.900 1.900 1.920 1.850 2.000 3,048,000 1.8966 -5.00%
2014-01-10 0 2.000 1.970 2.020 1.950 2.000 354,000 698,480 1.9731 2.000 1.970 2.020 1.950 2.000 354,000 1.9731 -0.99%
2014-01-09 0 2.020 2.020 2.030 2.000 2.050 814,000 1,643,540 2.0191 2.020 2.020 2.030 2.000 2.050 814,000 2.0191 -0.49%
2014-01-08 0 2.030 2.030 2.060 2.010 2.090 1,620,925 3,330,088 2.0544 2.030 2.030 2.060 2.010 2.090 1,620,925 2.0544 0.00%
2014-01-07 0 2.030 2.030 2.050 2.020 2.090 2,902,000 5,938,160 2.0462 2.030 2.030 2.050 2.020 2.090 2,902,000 2.0462 -2.87%
2014-01-06 0 2.090 2.060 2.080 1.950 2.120 5,852,000 11,945,120 2.0412 2.090 2.060 2.080 1.950 2.120 5,852,000 2.0412 8.29%
2014-01-03 0 1.930 1.920 1.940 1.850 1.940 802,000 1,529,860 1.9076 1.930 1.920 1.940 1.850 1.940 802,000 1.9076 1.58%
2014-01-02 0 1.900 1.890 1.900 1.870 1.980 2,018,000 3,849,100 1.9074 1.900 1.890 1.900 1.870 1.980 2,018,000 1.9074 -4.04%
2013-12-31 0 1.980 1.940 1.980 1.900 1.990 1,556,000 3,018,860 1.9401 1.980 1.940 1.980 1.900 1.990 1,556,000 1.9401 1.54%
2013-12-30 0 1.950 1.950 1.960 1.870 1.970 4,300,959 8,262,730 1.9211 1.950 1.950 1.960 1.870 1.970 4,300,959 1.9211 3.17%
2013-12-27 0 1.890 1.880 1.890 1.810 2.060 9,217,700 17,812,668 1.9324 1.890 1.880 1.890 1.810 2.060 9,217,700 1.9324 2.16%
2013-12-24 0 1.850 1.840 1.850 1.770 1.950 10,220,000 18,749,620 1.8346 1.850 1.840 1.850 1.770 1.950 10,220,000 1.8346 8.82%
2013-12-23 0 1.700 1.700 1.720 1.660 1.750 1,668,000 2,873,620 1.7228 1.700 1.700 1.720 1.660 1.750 1,668,000 1.7228 0.00%
2013-12-20 0 1.700 1.680 1.710 1.690 1.760 4,484,000 7,724,600 1.7227 1.700 1.680 1.710 1.690 1.760 4,484,000 1.7227 -0.58%
2013-12-19 0 1.710 1.690 1.710 1.650 1.870 3,202,813 5,536,305 1.7286 1.710 1.690 1.710 1.650 1.870 3,202,813 1.7286 -4.47%
2013-12-18 0 1.790 1.780 1.790 1.530 1.840 9,709,306 16,666,002 1.7165 1.790 1.780 1.790 1.530 1.840 9,709,306 1.7165 15.48%
2013-12-17 0 1.550 1.520 1.550 1.520 1.560 386,000 598,340 1.5501 1.550 1.520 1.550 1.520 1.560 386,000 1.5501 -1.27%
2013-12-16 0 1.570 1.530 1.570 1.540 1.600 350,000 546,720 1.5621 1.570 1.530 1.570 1.540 1.600 350,000 1.5621 -1.26%
2013-12-13 0 1.590 1.560 1.600 1.550 1.600 632,402 999,235 1.5801 1.590 1.560 1.600 1.550 1.600 632,402 1.5801 -0.62%
2013-12-12 0 1.600 1.540 1.600 1.500 1.680 5,485,385 8,880,606 1.6190 1.600 1.540 1.600 1.500 1.680 5,485,385 1.6190 5.96%
2013-12-11 0 1.510 1.470 1.510 1.440 1.550 646,000 966,420 1.4960 1.510 1.470 1.510 1.440 1.550 646,000 1.4960 0.00%
2013-12-10 0 1.510 1.450 1.510 1.460 1.560 458,000 683,600 1.4926 1.510 1.450 1.510 1.460 1.560 458,000 1.4926 1.34%
2013-12-09 0 1.490 1.490 1.530 1.450 1.600 6,652,000 10,163,160 1.5278 1.490 1.490 1.530 1.450 1.600 6,652,000 1.5278 6.43%
2013-12-06 0 1.400 1.400 1.420 1.250 1.470 2,432,000 3,326,540 1.3678 1.400 1.400 1.420 1.250 1.470 2,432,000 1.3678 12.00%
2013-12-05 0 1.250 1.240 1.280 1.240 1.300 750,000 942,960 1.2573 1.250 1.240 1.280 1.240 1.300 750,000 1.2573 -6.02%
2013-12-04 0 1.330 1.290 1.330 1.290 1.360 1,864,000 2,441,140 1.3096 1.330 1.290 1.330 1.290 1.360 1,864,000 1.3096 -3.62%
2013-12-03 0 1.380 1.350 1.380 1.340 1.480 1,692,000 2,302,420 1.3608 1.380 1.350 1.380 1.340 1.480 1,692,000 1.3608 0.73%
2013-12-02 0 1.370 1.350 1.370 1.320 1.380 958,000 1,304,140 1.3613 1.370 1.350 1.370 1.320 1.380 958,000 1.3613 -2.14%
2013-11-29 0 1.400 1.370 1.400 1.360 1.450 2,740,000 3,825,000 1.3960 1.400 1.370 1.400 1.360 1.450 2,740,000 1.3960 -3.45%
2013-11-28 0 1.450 1.420 1.450 1.350 1.450 3,369,454 4,718,229 1.4003 1.450 1.420 1.450 1.350 1.450 3,369,454 1.4003 9.02%
2013-11-27 0 1.330 1.340 1.380 1.310 1.480 4,420,220 6,140,625 1.3892 1.330 1.340 1.380 1.310 1.480 4,420,220 1.3892 -7.64%
2013-11-26 0 1.440 1.440 1.450 1.430 1.680 9,884,318 15,204,928 1.5383 1.440 1.440 1.450 1.430 1.680 9,884,318 1.5383 37.14%
2013-11-25 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2013-11-22 0 1.050 1.000 1.050 0.900 1.110 2,190,925 2,275,694 1.0387 1.050 1.000 1.050 0.900 1.110 2,190,925 1.0387 17.98%
2013-11-21 0 0.890 0.800 0.890 0.890 0.890 30,000 26,700 0.8900 0.890 0.800 0.890 0.890 0.890 30,000 0.8900 4.71%
2013-11-20 0 0.850 0.850 0.880 0.820 0.910 303,369 262,663 0.8658 0.850 0.850 0.880 0.820 0.910 303,369 0.8658 6.25%
2013-11-19 0 0.800 0.800 0.890 0.800 0.880 104,000 91,340 0.8783 0.800 0.800 0.890 0.800 0.880 104,000 0.8783 -2.44%
2013-11-18 0 0.820 0.820 0.870 0.810 0.880 318,000 264,420 0.8315 0.820 0.820 0.870 0.810 0.880 318,000 0.8315 3.80%
2013-11-15 0 0.790 0.760 0.880 - - 0 0 - 0.790 0.760 0.880 - - 0 - 0.00%
2013-11-14 0 0.790 0.790 0.870 0.790 0.800 32,000 25,540 0.7981 0.790 0.790 0.870 0.790 0.800 32,000 0.7981 1.28%
2013-11-13 0 0.780 0.780 0.890 - - 0 0 - 0.780 0.780 0.890 - - 0 - 9.86%
2013-11-12 0 0.710 0.710 1.170 0.710 0.710 2,502 1,766 0.7058 0.710 0.710 1.170 0.710 0.710 2,502 0.7058 -13.41%
2013-11-11 0 0.820 0.710 0.960 - - 0 0 - 0.820 0.710 0.960 - - 0 - 0.00%
2013-11-08 0 0.820 0.710 0.920 - - 0 0 - 0.820 0.710 0.920 - - 0 - 0.00%
2013-11-07 0 0.820 0.690 0.880 - - 0 0 - 0.820 0.690 0.880 - - 0 - 0.00%
2013-11-06 0 0.820 0.820 0.860 - - 0 0 - 0.820 0.820 0.860 - - 0 - 0.00%
2013-11-05 0 0.820 0.820 0.860 - - 0 0 - 0.820 0.820 0.860 - - 0 - 2.50%
2013-11-04 0 0.800 0.800 0.860 - - 0 0 - 0.800 0.800 0.860 - - 0 - 2.56%
2013-11-01 0 0.780 0.710 0.920 - - 0 0 - 0.780 0.710 0.920 - - 0 - 0.00%
2013-10-31 0 0.780 0.710 0.920 - - 0 0 - 0.780 0.710 0.920 - - 0 - 0.00%
2013-10-30 0 0.780 0.710 0.860 - - 0 0 - 0.780 0.710 0.860 - - 0 - 0.00%
2013-10-29 0 0.780 0.760 0.920 - - 0 0 - 0.780 0.760 0.920 - - 0 - 0.00%
2013-10-28 0 0.780 0.760 0.920 0.780 0.780 2,000 1,560 0.7800 0.780 0.760 0.920 0.780 0.780 2,000 0.7800 0.00%
2013-10-25 0 0.780 0.760 0.780 - - 1,000 720 0.7200 0.780 0.760 0.780 - - 1,000 0.7200 0.00%
2013-10-24 0 0.780 0.760 0.920 - - 0 0 - 0.780 0.760 0.920 - - 0 - 0.00%
2013-10-23 0 0.780 0.760 0.920 - - 0 0 - 0.780 0.760 0.920 - - 0 - 0.00%
2013-10-22 0 0.780 0.760 0.920 - - 0 0 - 0.780 0.760 0.920 - - 0 - 0.00%
2013-10-21 0 0.780 0.760 0.920 - - 0 0 - 0.780 0.760 0.920 - - 0 - 0.00%
2013-10-18 0 0.780 0.730 0.920 - - 0 0 - 0.780 0.730 0.920 - - 0 - 0.00%
2013-10-17 0 0.780 0.720 0.920 - - 0 0 - 0.780 0.720 0.920 - - 0 - 0.00%
2013-10-16 0 0.780 0.780 0.860 0.780 0.780 14,000 10,920 0.7800 0.780 0.780 0.860 0.780 0.780 14,000 0.7800 -2.50%
2013-10-15 0 0.800 0.740 0.920 - - 0 0 - 0.800 0.740 0.920 - - 0 - 0.00%
2013-10-11 0 0.800 0.760 0.920 - - 0 0 - 0.800 0.760 0.920 - - 0 - 0.00%
2013-10-10 0 0.800 0.730 0.920 - - 0 0 - 0.800 0.730 0.920 - - 0 - 0.00%
2013-10-09 0 0.800 0.710 0.850 0.800 0.820 54,360 43,899 0.8076 0.800 0.710 0.850 0.800 0.820 54,360 0.8076 0.00%
2013-10-08 0 0.800 0.710 0.920 - - 0 0 - 0.800 0.710 0.920 - - 0 - 0.00%
2013-10-07 0 0.800 0.660 0.920 - - 0 0 - 0.800 0.660 0.920 - - 0 - 0.00%
2013-10-04 0 0.800 0.710 0.920 - - 0 0 - 0.800 0.710 0.920 - - 0 - 0.00%
2013-10-03 0 0.800 0.700 0.920 - - 0 0 - 0.800 0.700 0.920 - - 0 - 0.00%
2013-10-02 0 0.800 0.760 0.920 - - 0 0 - 0.800 0.760 0.920 - - 0 - 0.00%
2013-09-30 0 0.800 0.780 0.920 - - 0 0 - 0.800 0.780 0.920 - - 0 - 0.00%
2013-09-27 0 0.800 0.800 0.880 0.800 0.800 52,000 41,600 0.8000 0.800 0.800 0.880 0.800 0.800 52,000 0.8000 0.00%
2013-09-26 0 0.800 0.800 0.920 0.800 0.800 100,000 80,000 0.8000 0.800 0.800 0.920 0.800 0.800 100,000 0.8000 0.00%
2013-09-25 0 0.800 0.800 0.820 0.800 0.800 8,000 6,400 0.8000 0.800 0.800 0.820 0.800 0.800 8,000 0.8000 2.56%
2013-09-24 0 0.780 0.700 0.890 - - 0 0 - 0.780 0.700 0.890 - - 0 - 0.00%
2013-09-23 0 0.780 0.710 0.820 - - 0 0 - 0.780 0.710 0.820 - - 0 - 0.00%
2013-09-19 0 0.780 0.720 0.820 - - 0 0 - 0.780 0.720 0.820 - - 0 - 0.00%
2013-09-18 0 0.780 0.750 0.890 0.780 0.780 14,000 10,920 0.7800 0.780 0.750 0.890 0.780 0.780 14,000 0.7800 0.00%
2013-09-17 0 0.780 0.710 0.780 0.780 0.780 86,000 67,080 0.7800 0.780 0.710 0.780 0.780 0.780 86,000 0.7800 2.63%
2013-09-16 0 0.760 0.760 0.800 0.760 0.760 202,000 153,520 0.7600 0.760 0.760 0.800 0.760 0.760 202,000 0.7600 0.00%
2013-09-13 0 0.760 0.710 0.870 0.760 0.760 200,000 152,000 0.7600 0.760 0.710 0.870 0.760 0.760 200,000 0.7600 0.00%
2013-09-12 0 0.760 0.690 0.870 - - 0 0 - 0.760 0.690 0.870 - - 0 - 0.00%
2013-09-11 0 0.760 0.660 0.870 - - 0 0 - 0.760 0.660 0.870 - - 0 - 0.00%
2013-09-10 0 0.760 0.660 0.870 - - 0 0 - 0.760 0.660 0.870 - - 0 - 0.00%
2013-09-09 0 0.760 0.720 0.840 0.710 0.760 91,750 69,490 0.7574 0.760 0.720 0.840 0.710 0.760 91,750 0.7574 4.11%
2013-09-06 0 0.730 0.650 0.840 - - 0 0 - 0.730 0.650 0.840 - - 0 - 0.00%
2013-09-05 0 0.730 0.680 0.840 - - 0 0 - 0.730 0.680 0.840 - - 0 - 0.00%
2013-09-04 0 0.730 0.730 0.850 - - 0 0 - 0.730 0.730 0.850 - - 0 - 0.00%
2013-09-03 0 0.730 0.690 0.800 - - 0 0 - 0.730 0.690 0.800 - - 0 - 0.00%
2013-09-02 0 0.730 0.710 0.840 0.730 0.730 108,011 78,847 0.7300 0.730 0.710 0.840 0.730 0.730 108,011 0.7300 0.00%
2013-08-30 0 0.730 0.690 0.850 - - 0 0 - 0.730 0.690 0.850 - - 0 - 0.00%
2013-08-29 0 0.730 0.700 0.800 - - 0 0 - 0.730 0.700 0.800 - - 0 - 0.00%
2013-08-28 0 0.730 0.700 0.850 - - 0 0 - 0.730 0.700 0.850 - - 0 - 0.00%
2013-08-27 0 0.730 0.690 0.850 - - 0 0 - 0.730 0.690 0.850 - - 0 - 0.00%
2013-08-26 0 0.730 0.650 0.780 0.730 0.730 70,000 51,100 0.7300 0.730 0.650 0.780 0.730 0.730 70,000 0.7300 7.35%
2013-08-23 0 0.680 0.680 0.790 - - 0 0 - 0.680 0.680 0.790 - - 0 - 0.00%
2013-08-22 0 0.680 0.650 0.790 - - 0 0 - 0.680 0.650 0.790 - - 0 - 0.00%
2013-08-21 0 0.680 0.630 0.790 - - 0 0 - 0.680 0.630 0.790 - - 0 - 0.00%
2013-08-20 0 0.680 0.640 0.790 - - 0 0 - 0.680 0.640 0.790 - - 0 - 0.00%
2013-08-19 0 0.680 0.680 0.790 - - 0 0 - 0.680 0.680 0.790 - - 0 - 0.00%
2013-08-16 0 0.680 0.660 0.770 - - 100 65 0.6500 0.680 0.660 0.770 - - 100 0.6500 0.00%
2013-08-15 0 0.680 0.680 0.770 0.680 0.700 28,207 19,654 0.6968 0.680 0.680 0.770 0.680 0.700 28,207 0.6968 -4.23%
2013-08-13 0 0.710 0.670 0.780 - - 0 0 - 0.710 0.670 0.780 - - 0 - 0.00%
2013-08-12 0 0.710 0.650 0.840 - - 0 0 - 0.710 0.650 0.840 - - 0 - 0.00%
2013-08-09 0 0.710 0.640 0.820 - - 0 0 - 0.710 0.640 0.820 - - 0 - 0.00%
2013-08-08 0 0.710 0.650 0.840 - - 0 0 - 0.710 0.650 0.840 - - 0 - 0.00%
2013-08-07 0 0.710 0.700 0.830 0.690 0.710 5,324 3,673 0.6899 0.710 0.700 0.830 0.690 0.710 5,324 0.6899 -5.33%
2013-08-06 0 0.750 0.700 0.850 - - 0 0 - 0.750 0.700 0.850 - - 0 - 0.00%
2013-08-05 0 0.750 0.710 0.850 - - 0 0 - 0.750 0.710 0.850 - - 0 - 0.00%
2013-08-02 0 0.750 0.690 0.850 - - 0 0 - 0.750 0.690 0.850 - - 0 - 0.00%
2013-08-01 0 0.750 0.700 0.840 0.750 0.750 188,000 141,000 0.7500 0.750 0.700 0.840 0.750 0.750 188,000 0.7500 0.00%
2013-07-31 0 0.750 0.690 0.840 - - 0 0 - 0.750 0.690 0.840 - - 0 - 0.00%
2013-07-30 0 0.750 0.710 0.800 - - 1,754 1,192 0.6796 0.750 0.710 0.800 - - 1,754 0.6796 0.00%
2013-07-29 0 0.750 0.700 0.770 0.750 0.750 100,000 75,000 0.7500 0.750 0.700 0.770 0.750 0.750 100,000 0.7500 -1.32%
2013-07-26 0 0.760 0.720 0.760 - - 0 0 - 0.760 0.720 0.760 - - 0 - -1.30%
2013-07-25 0 0.770 0.720 0.810 0.770 0.770 6,000 4,620 0.7700 0.770 0.720 0.810 0.770 0.770 6,000 0.7700 10.00%
2013-07-24 0 0.700 0.700 0.770 - - 0 0 - 0.700 0.700 0.770 - - 0 - 0.00%
2013-07-23 0 0.700 0.700 0.770 0.700 0.700 3,000 2,070 0.6900 0.700 0.700 0.770 0.700 0.700 3,000 0.6900 -1.41%
2013-07-22 0 0.710 0.700 0.770 - - 0 0 - 0.710 0.700 0.770 - - 0 - 0.00%
2013-07-19 0 0.710 0.700 0.770 - - 0 0 - 0.710 0.700 0.770 - - 0 - 0.00%
2013-07-18 0 0.710 0.690 0.770 - - 0 0 - 0.710 0.690 0.770 - - 0 - 0.00%
2013-07-17 0 0.710 0.710 0.770 0.710 0.710 110,379 78,357 0.7099 0.710 0.710 0.770 0.710 0.710 110,379 0.7099 -2.74%
2013-07-16 0 0.730 0.700 0.770 - - 0 0 - 0.730 0.700 0.770 - - 0 - 0.00%
2013-07-15 0 0.730 0.690 0.770 - - 0 0 - 0.730 0.690 0.770 - - 0 - 0.00%
2013-07-12 0 0.730 0.700 0.750 0.730 0.730 6,003 4,381 0.7298 0.730 0.700 0.750 0.730 0.730 6,003 0.7298 5.80%
2013-07-11 0 0.690 0.690 0.730 0.690 0.700 144,000 99,960 0.6942 0.690 0.690 0.730 0.690 0.700 144,000 0.6942 -4.17%
2013-07-10 0 0.720 0.690 0.860 0.720 0.880 54,000 39,520 0.7319 0.720 0.690 0.860 0.720 0.880 54,000 0.7319 0.00%
2013-07-09 0 0.720 0.700 0.720 0.700 0.770 160,000 113,540 0.7096 0.720 0.700 0.720 0.700 0.770 160,000 0.7096 5.88%
2013-07-08 0 0.680 0.670 0.680 0.700 0.700 302,000 211,400 0.7000 0.680 0.670 0.680 0.700 0.700 302,000 0.7000 0.00%
2013-07-05 0 0.680 0.650 0.700 - - 0 0 - 0.680 0.650 0.700 - - 0 - 0.00%
2013-07-04 0 0.680 0.680 0.690 0.670 0.750 546,000 374,000 0.6850 0.680 0.680 0.690 0.670 0.750 546,000 0.6850 -2.86%
2013-07-03 0 0.700 0.680 0.700 0.700 0.700 270,000 189,000 0.7000 0.700 0.680 0.700 0.700 0.700 270,000 0.7000 0.00%
2013-07-02 0 0.700 0.680 0.700 0.680 0.720 544,000 378,320 0.6954 0.700 0.680 0.700 0.680 0.720 544,000 0.6954 2.94%
2013-06-28 0 0.680 0.670 0.700 0.680 0.720 380,000 265,580 0.6989 0.680 0.670 0.700 0.680 0.720 380,000 0.6989 4.62%
2013-06-27 0 0.650 0.650 0.710 0.650 0.680 102,000 66,360 0.6506 0.650 0.650 0.710 0.650 0.680 102,000 0.6506 -8.45%
2013-06-26 0 0.710 0.680 0.750 0.710 0.710 100,000 71,000 0.7100 0.710 0.680 0.750 0.710 0.710 100,000 0.7100 -1.39%
2013-06-25 0 0.720 0.620 0.720 - - 0 0 - 0.720 0.620 0.720 - - 0 - 0.00%
2013-06-24 0 0.720 0.640 0.720 0.750 0.750 2,000 1,500 0.7500 0.720 0.640 0.720 0.750 0.750 2,000 0.7500 5.88%
2013-06-21 0 0.680 0.680 0.720 0.670 0.750 308,000 215,460 0.6995 0.680 0.680 0.720 0.670 0.750 308,000 0.6995 6.25%
2013-06-20 0 0.640 0.640 0.650 0.640 0.640 1,431,000 915,780 0.6400 0.640 0.640 0.650 0.640 0.640 1,431,000 0.6400 -4.48%
2013-06-19 0 0.670 0.670 0.680 0.660 0.700 320,000 223,200 0.6975 0.670 0.670 0.680 0.660 0.700 320,000 0.6975 -4.29%
2013-06-18 0 0.700 0.670 0.700 0.700 0.710 614,000 431,180 0.7022 0.700 0.670 0.700 0.700 0.710 614,000 0.7022 0.00%
2013-06-17 0 0.700 0.700 0.750 - - 0 0 - 0.700 0.700 0.750 - - 0 - 0.00%
2013-06-14 0 0.700 0.700 0.750 - - 0 0 - 0.700 0.700 0.750 - - 0 - 0.00%
2013-06-13 0 0.700 0.700 0.750 0.700 0.710 10,000 7,020 0.7020 0.700 0.700 0.750 0.700 0.710 10,000 0.7020 -6.67%
2013-06-11 0 0.750 0.700 1.200 0.700 0.750 59,795 44,602 0.7459 0.750 0.700 1.200 0.700 0.750 59,795 0.7459 0.00%
2013-06-10 0 0.750 0.690 1.000 - - 0 0 - 0.750 0.690 1.000 - - 0 - 0.00%
2013-06-07 0 0.750 0.660 0.800 - - 0 0 - 0.750 0.660 0.800 - - 0 - 0.00%
2013-06-06 0 0.750 0.700 0.770 0.750 0.750 80,000 60,000 0.7500 0.750 0.700 0.770 0.750 0.750 80,000 0.7500 0.00%
2013-06-05 0 0.750 0.660 0.780 0.750 0.750 158,000 118,500 0.7500 0.750 0.660 0.780 0.750 0.750 158,000 0.7500 0.00%
2013-06-04 0 0.750 0.640 0.800 0.750 0.750 52,000 39,000 0.7500 0.750 0.640 0.800 0.750 0.750 52,000 0.7500 2.74%
2013-06-03 0 0.730 0.650 1.200 - - 0 0 - 0.730 0.650 1.200 - - 0 - 0.00%
2013-05-31 0 0.730 0.690 0.920 - - 0 0 - 0.730 0.690 0.920 - - 0 - 0.00%
2013-05-30 0 0.730 0.660 1.200 - - 0 0 - 0.730 0.660 1.200 - - 0 - 0.00%
2013-05-29 0 0.730 0.670 1.200 - - 0 0 - 0.730 0.670 1.200 - - 0 - 0.00%
2013-05-28 0 0.730 0.680 1.200 - - 0 0 - 0.730 0.680 1.200 - - 0 - 0.00%
2013-05-27 0 0.730 0.670 1.200 - - 0 0 - 0.730 0.670 1.200 - - 0 - 0.00%
2013-05-24 0 0.730 0.660 1.200 - - 0 0 - 0.730 0.660 1.200 - - 0 - 0.00%
2013-05-23 0 0.730 0.670 1.200 - - 0 0 - 0.730 0.670 1.200 - - 0 - 0.00%
2013-05-22 0 0.730 0.650 1.200 - - 0 0 - 0.730 0.650 1.200 - - 0 - 0.00%
2013-05-21 0 0.730 0.680 1.200 - - 0 0 - 0.730 0.680 1.200 - - 0 - 0.00%
2013-05-20 0 0.730 0.670 1.200 - - 0 0 - 0.730 0.670 1.200 - - 0 - 0.00%
2013-05-16 0 0.730 0.710 0.780 - - 584 391 0.6695 0.730 0.710 0.780 - - 584 0.6695 0.00%
2013-05-15 0 0.730 0.680 1.000 - - 0 0 - 0.730 0.680 1.000 - - 0 - 0.00%
2013-05-14 0 0.730 0.680 0.900 - - 0 0 - 0.730 0.680 0.900 - - 0 - 0.00%
2013-05-13 0 0.730 0.690 0.900 - - 0 0 - 0.730 0.690 0.900 - - 0 - 0.00%
2013-05-10 0 0.730 0.690 0.900 - - 0 0 - 0.730 0.690 0.900 - - 0 - 0.00%
2013-05-09 0 0.730 0.690 0.900 - - 0 0 - 0.730 0.690 0.900 - - 0 - 0.00%
2013-05-08 0 0.730 0.730 0.800 0.680 0.760 32,000 23,160 0.7238 0.730 0.730 0.800 0.680 0.760 32,000 0.7238 -3.95%
2013-05-07 0 0.760 0.710 1.190 0.760 0.760 100,543 76,358 0.7595 0.760 0.710 1.190 0.760 0.760 100,543 0.7595 1.33%
2013-05-06 0 0.750 0.660 1.200 0.650 0.750 158,000 108,500 0.6867 0.750 0.660 1.200 0.650 0.750 158,000 0.6867 0.00%
2013-05-03 0 0.750 0.640 1.200 - - 0 0 - 0.750 0.640 1.200 - - 0 - 0.00%
2013-05-02 0 0.750 0.680 1.000 - - 0 0 - 0.750 0.680 1.000 - - 0 - 0.00%
2013-04-30 0 0.750 0.670 1.200 0.750 0.750 22,000 16,500 0.7500 0.750 0.670 1.200 0.750 0.750 22,000 0.7500 7.14%
2013-04-29 0 0.700 0.640 0.800 - - 0 0 - 0.700 0.640 0.800 - - 0 - 0.00%
2013-04-26 0 0.700 0.650 0.750 - - 0 0 - 0.700 0.650 0.750 - - 0 - 0.00%
2013-04-25 0 0.700 0.670 0.750 - - 0 0 - 0.700 0.670 0.750 - - 0 - 0.00%
2013-04-24 0 0.700 0.670 0.750 0.700 0.750 44,000 31,880 0.7245 0.700 0.670 0.750 0.700 0.750 44,000 0.7245 4.48%
2013-04-23 0 0.670 0.610 0.840 - - 0 0 - 0.670 0.610 0.840 - - 0 - 0.00%
2013-04-22 0 0.670 0.630 0.740 - - 0 0 - 0.670 0.630 0.740 - - 0 - 0.00%
2013-04-19 0 0.670 0.650 0.740 0.670 0.670 3,040 1,964 0.6461 0.670 0.650 0.740 0.670 0.670 3,040 0.6461 -1.47%
2013-04-18 0 0.680 0.650 0.750 - - 0 0 - 0.680 0.650 0.750 - - 0 - 0.00%
2013-04-17 0 0.680 0.680 0.750 - - 0 0 - 0.680 0.680 0.750 - - 0 - 1.49%
2013-04-16 0 0.670 0.670 0.740 0.670 0.750 40,000 28,400 0.7100 0.670 0.670 0.740 0.670 0.750 40,000 0.7100 -10.67%
2013-04-15 0 0.750 0.680 - - - 1,120 728 0.6500 0.750 0.680 - - - 1,120 0.6500 0.00%
2013-04-12 0 0.750 0.650 - 0.640 0.750 58,903 43,501 0.7385 0.750 0.650 - 0.640 0.750 58,903 0.7385 4.17%
2013-04-11 0 0.720 0.630 0.750 - - 0 0 - 0.720 0.630 0.750 - - 0 - 0.00%
2013-04-10 0 0.720 0.640 0.750 - - 0 0 - 0.720 0.640 0.750 - - 0 - 0.00%
2013-04-09 0 0.720 0.640 0.750 - - 0 0 - 0.720 0.640 0.750 - - 0 - 0.00%
2013-04-08 0 0.720 0.600 - 0.690 0.720 64,000 45,860 0.7166 0.720 0.600 - 0.690 0.720 64,000 0.7166 24.14%
2013-04-05 0 0.580 0.580 0.720 0.580 0.580 2,000 1,160 0.5800 0.580 0.580 0.720 0.580 0.580 2,000 0.5800 -6.45%
2013-04-03 0 0.620 0.580 0.710 - - 0 0 - 0.620 0.580 0.710 - - 0 - 0.00%
2013-04-02 0 0.620 0.580 0.690 - - 0 0 - 0.620 0.580 0.690 - - 0 - 0.00%
2013-03-28 0 0.620 0.580 0.690 - - 0 0 - 0.620 0.580 0.690 - - 0 - 0.00%
2013-03-27 0 0.620 0.580 0.690 - - 0 0 - 0.620 0.580 0.690 - - 0 - 0.00%
2013-03-26 0 0.620 0.580 0.690 - - 0 0 - 0.620 0.580 0.690 - - 0 - 0.00%
2013-03-25 0 0.620 0.580 0.710 - - 0 0 - 0.620 0.580 0.710 - - 0 - 0.00%
2013-03-22 0 0.620 0.580 0.700 - - 0 0 - 0.620 0.580 0.700 - - 0 - 0.00%
2013-03-21 0 0.620 0.580 0.710 - - 300 186 0.6200 0.620 0.580 0.710 - - 300 0.6200 0.00%
2013-03-20 0 0.620 0.590 0.710 - - 0 0 - 0.620 0.590 0.710 - - 0 - 0.00%
2013-03-19 0 0.620 0.590 0.710 - - 0 0 - 0.620 0.590 0.710 - - 0 - 0.00%
2013-03-18 0 0.620 0.610 0.730 0.620 0.620 2,000 1,240 0.6200 0.620 0.610 0.730 0.620 0.620 2,000 0.6200 -10.14%
2013-03-15 0 0.690 0.610 0.790 - - 0 0 - 0.690 0.610 0.790 - - 0 - 0.00%
2013-03-14 0 0.690 0.640 0.750 - - 0 0 - 0.690 0.640 0.750 - - 0 - 0.00%
2013-03-13 0 0.690 0.650 0.750 - - 0 0 - 0.690 0.650 0.750 - - 0 - 0.00%
2013-03-12 0 0.690 0.620 0.750 - - 0 0 - 0.690 0.620 0.750 - - 0 - 0.00%
2013-03-11 0 0.690 0.640 0.750 - - 0 0 - 0.690 0.640 0.750 - - 0 - 0.00%
2013-03-08 0 0.690 0.630 0.750 - - 0 0 - 0.690 0.630 0.750 - - 0 - 0.00%
2013-03-07 0 0.690 0.650 0.750 - - 0 0 - 0.690 0.650 0.750 - - 0 - 0.00%
2013-03-06 0 0.690 0.640 0.750 - - 0 0 - 0.690 0.640 0.750 - - 0 - 0.00%
2013-03-05 0 0.690 0.640 0.750 0.690 0.690 30,000 20,700 0.6900 0.690 0.640 0.750 0.690 0.690 30,000 0.6900 0.00%
2013-03-04 0 0.690 0.690 0.740 0.690 0.690 30,000 20,700 0.6900 0.690 0.690 0.740 0.690 0.690 30,000 0.6900 1.47%
2013-03-01 0 0.680 0.640 0.740 - - 0 0 - 0.680 0.640 0.740 - - 0 - 0.00%
2013-02-28 0 0.680 0.620 0.740 - - 0 0 - 0.680 0.620 0.740 - - 0 - 0.00%
2013-02-27 0 0.680 0.640 0.720 - - 0 0 - 0.680 0.640 0.720 - - 0 - 0.00%
2013-02-26 0 0.680 0.620 0.740 - - 0 0 - 0.680 0.620 0.740 - - 0 - 0.00%
2013-02-25 0 0.680 0.630 0.740 - - 0 0 - 0.680 0.630 0.740 - - 0 - 0.00%
2013-02-22 0 0.680 0.660 0.850 - - 0 0 - 0.680 0.660 0.850 - - 0 - 0.00%
2013-02-21 0 0.680 0.660 0.850 0.650 0.680 227,180 150,711 0.6634 0.680 0.660 0.850 0.650 0.680 227,180 0.6634 0.00%
2013-02-20 0 0.680 0.650 0.700 0.650 0.680 43,745 28,921 0.6611 0.680 0.650 0.700 0.650 0.680 43,745 0.6611 0.00%
2013-02-19 0 0.680 0.650 0.700 0.640 0.680 50,925 33,484 0.6575 0.680 0.650 0.700 0.640 0.680 50,925 0.6575 -2.86%
2013-02-18 0 0.700 0.690 0.830 - - 0 0 - 0.700 0.690 0.830 - - 0 - 0.00%
2013-02-15 0 0.700 0.630 0.750 - - 0 0 - 0.700 0.630 0.750 - - 0 - 0.00%
2013-02-14 0 0.700 0.690 0.750 - - 0 0 - 0.700 0.690 0.750 - - 0 - 0.00%
2013-02-08 0 0.700 0.700 0.740 0.690 0.700 4,000 2,780 0.6950 0.700 0.700 0.740 0.690 0.700 4,000 0.6950 1.45%
2013-02-07 0 0.690 0.690 0.750 0.690 0.700 9,376 6,448 0.6877 0.690 0.690 0.750 0.690 0.700 9,376 0.6877 -8.00%
2013-02-06 0 0.750 0.670 0.860 0.740 0.750 24,000 17,980 0.7492 0.750 0.670 0.860 0.740 0.750 24,000 0.7492 4.17%
2013-02-05 0 0.720 0.660 0.750 - - 0 0 - 0.720 0.660 0.750 - - 0 - 0.00%
2013-02-04 0 0.720 0.720 0.750 - - 0 0 - 0.720 0.720 0.750 - - 0 - 0.00%
2013-02-01 0 0.720 0.720 0.750 0.710 0.720 22,000 15,820 0.7191 0.720 0.720 0.750 0.710 0.720 22,000 0.7191 -2.70%
2013-01-31 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2013-01-30 0 0.740 0.710 0.820 0.740 0.750 72,000 53,300 0.7403 0.740 0.710 0.820 0.740 0.750 72,000 0.7403 2.78%
2013-01-29 0 0.720 0.710 0.750 - - 0 0 - 0.720 0.710 0.750 - - 0 - 0.00%
2013-01-28 0 0.720 0.720 0.760 0.710 0.710 2,500 1,760 0.7040 0.720 0.720 0.760 0.710 0.710 2,500 0.7040 1.41%
2013-01-25 0 0.710 0.710 0.750 - - 0 0 - 0.710 0.710 0.750 - - 0 - 0.00%
2013-01-24 0 0.710 0.710 0.730 - - 0 0 - 0.710 0.710 0.730 - - 0 - 0.00%
2013-01-23 0 0.710 0.710 0.780 0.710 0.720 7,513 5,348 0.7118 0.710 0.710 0.780 0.710 0.720 7,513 0.7118 -1.39%
2013-01-22 0 0.720 0.720 0.820 - - 0 0 - 0.720 0.720 0.820 - - 0 - 0.00%
2013-01-21 0 0.720 0.710 0.810 - - 0 0 - 0.720 0.710 0.810 - - 0 - 0.00%
2013-01-18 0 0.720 0.710 0.770 - - 0 0 - 0.720 0.710 0.770 - - 0 - 0.00%
2013-01-17 0 0.720 0.720 0.810 - - 0 0 - 0.720 0.720 0.810 - - 0 - 1.41%
2013-01-16 0 0.710 0.710 0.810 0.710 0.710 22,495 15,866 0.7053 0.710 0.710 0.810 0.710 0.710 22,495 0.7053 0.00%
2013-01-15 0 0.710 0.710 0.780 - - 0 0 - 0.710 0.710 0.780 - - 0 - 0.00%
2013-01-14 0 0.710 0.710 0.770 - - 0 0 - 0.710 0.710 0.770 - - 0 - 1.43%
2013-01-11 0 0.700 0.700 0.760 - - 0 0 - 0.700 0.700 0.760 - - 0 - 0.00%
2013-01-10 0 0.700 0.650 0.780 - - 0 0 - 0.700 0.650 0.780 - - 0 - 0.00%
2013-01-09 0 0.700 0.650 0.800 - - 0 0 - 0.700 0.650 0.800 - - 0 - 0.00%
2013-01-08 0 0.700 0.680 0.820 - - 0 0 - 0.700 0.680 0.820 - - 0 - 0.00%
2013-01-07 0 0.700 0.680 0.710 0.680 0.700 429,590 300,537 0.6996 0.700 0.680 0.710 0.680 0.700 429,590 0.6996 0.00%
2013-01-04 0 0.700 0.670 0.740 0.700 0.700 28,000 19,600 0.7000 0.700 0.670 0.740 0.700 0.700 28,000 0.7000 6.06%
2013-01-03 0 0.660 0.630 0.700 - - 0 0 - 0.660 0.630 0.700 - - 0 - 0.00%
2013-01-02 0 0.660 0.590 0.700 - - 0 0 - 0.660 0.590 0.700 - - 0 - 0.00%
2012-12-31 0 0.660 0.580 0.660 - - 0 0 - 0.660 0.580 0.660 - - 0 - 0.00%
2012-12-28 0 0.660 0.630 0.660 - - 0 0 - 0.660 0.630 0.660 - - 0 - 0.00%
2012-12-27 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2012-12-24 0 0.660 0.580 0.660 - - 0 0 - 0.660 0.580 0.660 - - 0 - 0.00%
2012-12-21 0 0.660 0.640 0.660 - - 0 0 - 0.660 0.640 0.660 - - 0 - 0.00%
2012-12-20 0 0.660 0.600 0.660 - - 0 0 - 0.660 0.600 0.660 - - 0 - 0.00%
2012-12-19 0 0.660 0.640 0.660 - - 0 0 - 0.660 0.640 0.660 - - 0 - 0.00%
2012-12-18 0 0.660 0.640 0.660 - - 718 437 0.6086 0.660 0.640 0.660 - - 718 0.6086 0.00%
2012-12-17 0 0.660 0.610 0.740 0.660 0.660 20,463 13,454 0.6575 0.660 0.610 0.740 0.660 0.660 20,463 0.6575 0.00%
2012-12-14 0 0.660 0.620 0.740 - - 168 100 0.5952 0.660 0.620 0.740 - - 168 0.5952 0.00%
2012-12-13 0 0.660 0.630 0.740 - - 0 0 - 0.660 0.630 0.740 - - 0 - 0.00%
2012-12-12 0 0.660 0.620 0.780 - - 0 0 - 0.660 0.620 0.780 - - 0 - 0.00%
2012-12-11 0 0.660 0.660 0.750 0.660 0.660 4,000 2,640 0.6600 0.660 0.660 0.750 0.660 0.660 4,000 0.6600 -5.71%
2012-12-10 0 0.700 0.660 0.720 - - 0 0 - 0.700 0.660 0.720 - - 0 - 0.00%
2012-12-07 0 0.700 0.660 0.720 - - 0 0 - 0.700 0.660 0.720 - - 0 - 0.00%
2012-12-06 0 0.700 0.660 0.730 - - 0 0 - 0.700 0.660 0.730 - - 0 - 0.00%
2012-12-05 0 0.700 0.660 0.720 0.700 0.700 20,000 14,000 0.7000 0.700 0.660 0.720 0.700 0.700 20,000 0.7000 0.00%
2012-12-04 0 0.700 0.660 1.000 0.660 0.700 32,000 22,320 0.6975 0.700 0.660 1.000 0.660 0.700 32,000 0.6975 0.00%
2012-12-03 0 0.700 0.630 0.730 - - 75 48 0.6400 0.700 0.630 0.730 - - 75 0.6400 0.00%
2012-11-30 0 0.700 0.650 0.750 0.600 0.700 22,048 15,227 0.6906 0.700 0.650 0.750 0.600 0.700 22,048 0.6906 11.11%
2012-11-29 0 0.630 0.610 0.700 0.630 0.630 100,000 63,000 0.6300 0.630 0.610 0.700 0.630 0.630 100,000 0.6300 0.00%
2012-11-28 0 0.630 0.630 1.230 - - 0 0 - 0.630 0.630 1.230 - - 0 - 0.00%
2012-11-27 0 0.630 0.630 1.230 - - 0 0 - 0.630 0.630 1.230 - - 0 - 0.00%
2012-11-26 0 0.630 0.630 1.230 - - 0 0 - 0.630 0.630 1.230 - - 0 - 0.00%
2012-11-23 0 0.630 0.630 1.230 0.630 0.630 2,000 1,260 0.6300 0.630 0.630 1.230 0.630 0.630 2,000 0.6300 0.00%
2012-11-22 0 0.630 0.600 0.780 - - 0 0 - 0.630 0.600 0.780 - - 0 - 0.00%
2012-11-21 0 0.630 0.590 0.980 - - 0 0 - 0.630 0.590 0.980 - - 0 - 0.00%
2012-11-20 0 0.630 0.630 0.710 0.610 0.630 4,000 2,480 0.6200 0.630 0.630 0.710 0.610 0.630 4,000 0.6200 -11.27%
2012-11-19 0 0.710 0.650 1.230 0.710 0.710 100,000 71,000 0.7100 0.710 0.650 1.230 0.710 0.710 100,000 0.7100 0.00%
2012-11-16 0 0.710 0.620 0.710 0.700 0.730 5,590 3,782 0.6766 0.710 0.620 0.710 0.700 0.730 5,590 0.6766 1.43%
2012-11-15 0 0.700 0.610 0.730 - - 0 0 - 0.700 0.610 0.730 - - 0 - 0.00%
2012-11-14 0 0.700 0.620 0.730 - - 750 525 0.7000 0.700 0.620 0.730 - - 750 0.7000 0.00%
2012-11-13 0 0.700 0.630 0.740 - - 0 0 - 0.700 0.630 0.740 - - 0 - 0.00%
2012-11-12 0 0.700 0.640 0.740 - - 0 0 - 0.700 0.640 0.740 - - 0 - 0.00%
2012-11-09 0 0.700 0.640 0.730 - - 146 89 0.6096 0.700 0.640 0.730 - - 146 0.6096 0.00%
2012-11-08 0 0.700 0.640 0.720 - - 0 0 - 0.700 0.640 0.720 - - 0 - 0.00%
2012-11-07 0 0.700 0.640 0.740 - - 0 0 - 0.700 0.640 0.740 - - 0 - 0.00%
2012-11-06 0 0.700 0.650 0.720 - - 0 0 - 0.700 0.650 0.720 - - 0 - 0.00%
2012-11-05 0 0.700 0.660 1.230 - - 0 0 - 0.700 0.660 1.230 - - 0 - 0.00%
2012-11-02 0 0.700 0.660 0.740 - - 0 0 - 0.700 0.660 0.740 - - 0 - 0.00%
2012-11-01 0 0.700 0.650 0.730 - - 0 0 - 0.700 0.650 0.730 - - 0 - 0.00%
2012-10-31 0 0.700 0.640 0.750 - - 0 0 - 0.700 0.640 0.750 - - 0 - 0.00%
2012-10-30 0 0.700 0.650 1.230 - - 0 0 - 0.700 0.650 1.230 - - 0 - 0.00%
2012-10-29 0 0.700 0.650 0.750 - - 0 0 - 0.700 0.650 0.750 - - 0 - 0.00%
2012-10-26 0 0.700 0.640 - 0.700 0.700 16,000 11,200 0.7000 0.700 0.640 - 0.700 0.700 16,000 0.7000 0.00%
2012-10-25 0 0.700 0.630 0.720 0.690 0.700 22,000 15,380 0.6991 0.700 0.630 0.720 0.690 0.700 22,000 0.6991 2.94%
2012-10-24 0 0.680 0.640 0.700 0.590 0.680 64,000 39,180 0.6122 0.680 0.640 0.700 0.590 0.680 64,000 0.6122 -2.86%
2012-10-22 0 0.700 0.610 0.840 - - 0 0 - 0.700 0.610 0.840 - - 0 - 0.00%
2012-10-19 0 0.700 0.620 0.840 - - 0 0 - 0.700 0.620 0.840 - - 0 - 0.00%
2012-10-18 0 0.700 0.610 0.840 - - 331 231 0.6979 0.700 0.610 0.840 - - 331 0.6979 0.00%
2012-10-17 0 0.700 0.630 0.840 - - 0 0 - 0.700 0.630 0.840 - - 0 - 0.00%
2012-10-16 0 0.700 0.610 0.700 - - 1,038 622 0.5992 0.700 0.610 0.700 - - 1,038 0.5992 -5.41%
2012-10-15 0 0.740 0.640 0.740 - - 0 0 - 0.740 0.640 0.740 - - 0 - 0.00%
2012-10-12 0 0.740 0.630 0.740 - - 0 0 - 0.740 0.630 0.740 - - 0 - 0.00%
2012-10-11 0 0.740 0.630 0.740 - - 0 0 - 0.740 0.630 0.740 - - 0 - -1.33%
2012-10-10 0 0.750 0.660 0.750 0.730 0.760 50,000 36,800 0.7360 0.750 0.660 0.750 0.730 0.760 50,000 0.7360 2.74%
2012-10-09 0 0.730 0.700 0.850 0.730 0.860 140,000 104,900 0.7493 0.730 0.700 0.850 0.730 0.860 140,000 0.7493 12.31%
2012-10-08 0 0.650 0.610 0.790 - - 0 0 - 0.650 0.610 0.790 - - 0 - 0.00%
2012-10-05 0 0.650 0.610 0.790 0.640 0.650 102,217 66,403 0.6496 0.650 0.610 0.790 0.640 0.650 102,217 0.6496 0.00%
2012-10-04 0 0.650 0.620 0.700 0.650 0.650 100,000 65,000 0.6500 0.650 0.620 0.700 0.650 0.650 100,000 0.6500 -2.99%
2012-10-03 0 0.670 0.600 0.790 - - 0 0 - 0.670 0.600 0.790 - - 0 - 0.00%
2012-09-28 0 0.670 0.600 0.790 - - 0 0 - 0.670 0.600 0.790 - - 0 - 0.00%
2012-09-27 0 0.670 0.590 0.790 - - 0 0 - 0.670 0.590 0.790 - - 0 - 0.00%
2012-09-26 0 0.670 0.610 0.790 - - 0 0 - 0.670 0.610 0.790 - - 0 - 0.00%
2012-09-25 0 0.670 0.610 0.790 - - 0 0 - 0.670 0.610 0.790 - - 0 - 0.00%
2012-09-24 0 0.670 0.590 0.800 - - 0 0 - 0.670 0.590 0.800 - - 0 - 0.00%
2012-09-21 0 0.670 0.620 0.810 0.590 0.670 80,000 50,600 0.6325 0.670 0.620 0.810 0.590 0.670 80,000 0.6325 3.08%
2012-09-20 0 0.650 0.590 0.670 - - 0 0 - 0.650 0.590 0.670 - - 0 - 0.00%
2012-09-19 0 0.650 0.580 0.670 - - 0 0 - 0.650 0.580 0.670 - - 0 - 0.00%
2012-09-18 0 0.650 0.540 0.670 - - 0 0 - 0.650 0.540 0.670 - - 0 - 0.00%
2012-09-17 0 0.650 0.570 0.670 - - 0 0 - 0.650 0.570 0.670 - - 0 - 0.00%
2012-09-14 0 0.650 0.570 0.670 - - 0 0 - 0.650 0.570 0.670 - - 0 - 0.00%
2012-09-13 0 0.650 0.570 0.670 - - 0 0 - 0.650 0.570 0.670 - - 0 - 0.00%
2012-09-12 0 0.650 0.570 0.670 - - 0 0 - 0.650 0.570 0.670 - - 0 - 0.00%
2012-09-11 0 0.650 0.540 0.670 - - 0 0 - 0.650 0.540 0.670 - - 0 - 0.00%
2012-09-10 0 0.650 0.570 0.670 - - 0 0 - 0.650 0.570 0.670 - - 0 - 0.00%
2012-09-07 0 0.650 0.590 0.670 - - 0 0 - 0.650 0.590 0.670 - - 0 - 0.00%
2012-09-06 0 0.650 0.560 0.670 - - 0 0 - 0.650 0.560 0.670 - - 0 - 0.00%
2012-09-05 0 0.650 0.580 0.670 - - 0 0 - 0.650 0.580 0.670 - - 0 - 0.00%
2012-09-04 0 0.650 0.530 0.670 - - 0 0 - 0.650 0.530 0.670 - - 0 - 0.00%
2012-09-03 0 0.650 0.580 0.670 - - 0 0 - 0.650 0.580 0.670 - - 0 - 0.00%
2012-08-31 0 0.650 0.590 0.670 - - 0 0 - 0.650 0.590 0.670 - - 0 - 0.00%
2012-08-30 0 0.650 0.580 0.660 0.630 0.650 22,000 14,260 0.6482 0.650 0.580 0.660 0.630 0.650 22,000 0.6482 3.17%
2012-08-29 0 0.630 0.550 0.630 - - 0 0 - 0.630 0.550 0.630 - - 0 - 0.00%
2012-08-28 0 0.630 0.540 0.630 - - 0 0 - 0.630 0.540 0.630 - - 0 - 0.00%
2012-08-27 0 0.630 0.570 0.630 - - 0 0 - 0.630 0.570 0.630 - - 0 - 0.00%
2012-08-24 0 0.630 0.580 0.640 0.570 0.630 7,695 4,492 0.5838 0.630 0.580 0.640 0.570 0.630 7,695 0.5838 -3.08%
2012-08-23 0 0.650 0.630 0.710 0.540 0.650 49,590 29,914 0.6032 0.650 0.630 0.710 0.540 0.650 49,590 0.6032 8.33%
2012-08-22 0 0.600 0.540 0.650 - - 0 0 - 0.600 0.540 0.650 - - 0 - 0.00%
2012-08-21 0 0.600 0.540 0.650 - - 0 0 - 0.600 0.540 0.650 - - 0 - 0.00%
2012-08-20 0 0.600 0.540 0.650 - - 0 0 - 0.600 0.540 0.650 - - 0 - 0.00%
2012-08-17 0 0.600 0.540 0.650 - - 0 0 - 0.600 0.540 0.650 - - 0 - 0.00%
2012-08-16 0 0.600 0.540 0.650 - - 0 0 - 0.600 0.540 0.650 - - 0 - 0.00%
2012-08-15 0 0.600 0.540 0.650 - - 0 0 - 0.600 0.540 0.650 - - 0 - 0.00%
2012-08-14 0 0.600 0.540 0.650 - - 0 0 - 0.600 0.540 0.650 - - 0 - 0.00%
2012-08-13 0 0.600 0.540 0.650 - - 0 0 - 0.600 0.540 0.650 - - 0 - 0.00%
2012-08-10 0 0.600 0.540 0.650 - - 0 0 - 0.600 0.540 0.650 - - 0 - 0.00%
2012-08-09 0 0.600 0.540 0.650 - - 0 0 - 0.600 0.540 0.650 - - 0 - 0.00%
2012-08-08 0 0.600 0.550 0.650 - - 0 0 - 0.600 0.550 0.650 - - 0 - 0.00%
2012-08-07 0 0.600 0.600 0.650 0.600 0.600 2,000 1,200 0.6000 0.600 0.600 0.650 0.600 0.600 2,000 0.6000 1.69%
2012-08-06 0 0.590 0.590 0.620 0.590 0.590 5,590 3,202 0.5728 0.590 0.590 0.620 0.590 0.590 5,590 0.5728 -3.28%
2012-08-03 0 0.610 0.600 0.620 - - 0 0 - 0.610 0.600 0.620 - - 0 - 0.00%
2012-08-02 0 0.610 0.600 0.700 - - 1,795 1,005 0.5599 0.610 0.600 0.700 - - 1,795 0.5599 0.00%
2012-08-01 0 0.610 0.600 0.700 - - 0 0 - 0.610 0.600 0.700 - - 0 - 0.00%
2012-07-31 0 0.610 0.600 0.700 - - 0 0 - 0.610 0.600 0.700 - - 0 - 0.00%
2012-07-30 0 0.610 0.600 0.700 0.610 0.610 36,000 21,960 0.6100 0.610 0.600 0.700 0.610 0.610 36,000 0.6100 0.00%
2012-07-27 0 0.610 0.610 0.640 0.590 0.590 26,000 15,340 0.5900 0.610 0.610 0.640 0.590 0.590 26,000 0.5900 -4.69%
2012-07-26 0 0.640 0.590 0.800 - - 0 0 - 0.640 0.590 0.800 - - 0 - 0.00%
2012-07-25 0 0.640 0.590 0.800 - - 0 0 - 0.640 0.590 0.800 - - 0 - 0.00%
2012-07-24 0 0.640 0.410 0.640 - - 0 0 - 0.640 0.410 0.640 - - 0 - 0.00%
2012-07-23 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2012-07-20 0 0.640 0.590 0.640 - - 0 0 - 0.640 0.590 0.640 - - 0 - 0.00%
2012-07-19 0 0.640 0.590 0.680 - - 0 0 - 0.640 0.590 0.680 - - 0 - 0.00%
2012-07-18 0 0.640 0.600 0.720 - - 0 0 - 0.640 0.600 0.720 - - 0 - 0.00%
2012-07-17 0 0.640 0.620 0.720 - - 0 0 - 0.640 0.620 0.720 - - 0 - 0.00%
2012-07-16 0 0.640 0.590 0.700 - - 0 0 - 0.640 0.590 0.700 - - 0 - 0.00%
2012-07-13 0 0.640 0.630 0.800 - - 0 0 - 0.640 0.630 0.800 - - 0 - 0.00%
2012-07-12 0 0.640 0.590 0.800 - - 0 0 - 0.640 0.590 0.800 - - 0 - 0.00%
2012-07-11 0 0.640 0.590 0.800 - - 0 0 - 0.640 0.590 0.800 - - 0 - 0.00%
2012-07-10 0 0.640 0.590 0.800 - - 0 0 - 0.640 0.590 0.800 - - 0 - 0.00%
2012-07-09 0 0.640 0.590 0.720 - - 0 0 - 0.640 0.590 0.720 - - 0 - 0.00%
2012-07-06 0 0.640 0.600 0.800 - - 0 0 - 0.640 0.600 0.800 - - 0 - 0.00%
2012-07-05 0 0.640 0.590 0.750 - - 0 0 - 0.640 0.590 0.750 - - 0 - 0.00%
2012-07-04 0 0.640 0.630 0.800 - - 0 0 - 0.640 0.630 0.800 - - 0 - 0.00%
2012-07-03 0 0.640 0.600 0.700 - - 0 0 - 0.640 0.600 0.700 - - 0 - 0.00%
2012-06-29 0 0.640 0.610 0.730 0.640 0.640 20,000 12,800 0.6400 0.640 0.610 0.730 0.640 0.640 20,000 0.6400 8.47%
2012-06-28 0 0.590 0.590 0.630 - - 0 0 - 0.590 0.590 0.630 - - 0 - 1.72%
2012-06-27 0 0.580 0.570 0.630 - - 0 0 - 0.580 0.570 0.630 - - 0 - 0.00%
2012-06-26 0 0.580 0.560 0.630 - - 0 0 - 0.580 0.560 0.630 - - 0 - 0.00%
2012-06-25 0 0.580 0.560 0.630 - - 0 0 - 0.580 0.560 0.630 - - 0 - 0.00%
2012-06-22 0 0.580 0.550 0.630 - - 0 0 - 0.580 0.550 0.630 - - 0 - 0.00%
2012-06-21 0 0.580 0.550 0.630 - - 0 0 - 0.580 0.550 0.630 - - 0 - 0.00%
2012-06-20 0 0.580 0.530 0.630 - - 0 0 - 0.580 0.530 0.630 - - 0 - 0.00%
2012-06-19 0 0.580 0.530 0.630 - - 0 0 - 0.580 0.530 0.630 - - 0 - 0.00%
2012-06-18 0 0.580 0.530 0.630 - - 0 0 - 0.580 0.530 0.630 - - 0 - 0.00%
2012-06-15 0 0.580 0.520 0.630 - - 0 0 - 0.580 0.520 0.630 - - 0 - 0.00%
2012-06-14 0 0.580 0.540 0.630 - - 0 0 - 0.580 0.540 0.630 - - 0 - 0.00%
2012-06-13 0 0.580 0.580 0.620 0.540 0.540 20,001 10,800 0.5400 0.580 0.580 0.620 0.540 0.540 20,001 0.5400 -6.45%
2012-06-12 0 0.620 0.540 0.770 - - 0 0 - 0.620 0.540 0.770 - - 0 - 0.00%
2012-06-11 0 0.620 0.540 0.770 - - 0 0 - 0.620 0.540 0.770 - - 0 - 0.00%
2012-06-08 0 0.620 0.540 0.770 - - 0 0 - 0.620 0.540 0.770 - - 0 - 0.00%
2012-06-07 0 0.620 0.550 0.770 - - 0 0 - 0.620 0.550 0.770 - - 0 - 0.00%
2012-06-06 0 0.620 0.560 0.770 - - 0 0 - 0.620 0.560 0.770 - - 0 - 0.00%
2012-06-05 0 0.620 0.550 0.770 - - 0 0 - 0.620 0.550 0.770 - - 0 - 0.00%
2012-06-04 0 0.620 0.550 0.770 - - 0 0 - 0.620 0.550 0.770 - - 0 - 0.00%
2012-06-01 0 0.620 0.550 0.770 - - 0 0 - 0.620 0.550 0.770 - - 0 - 0.00%
2012-05-31 0 0.620 0.550 0.700 - - 0 0 - 0.620 0.550 0.700 - - 0 - 0.00%
2012-05-30 0 0.620 0.550 0.770 - - 0 0 - 0.620 0.550 0.770 - - 0 - 0.00%
2012-05-29 0 0.620 0.560 0.620 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2012-05-28 0 0.620 0.550 0.620 - - 0 0 - 0.620 0.550 0.620 - - 0 - -1.59%
2012-05-25 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - -1.56%
2012-05-24 0 0.640 0.560 0.700 - - 0 0 - 0.640 0.560 0.700 - - 0 - 0.00%
2012-05-23 0 0.640 0.560 0.700 - - 0 0 - 0.640 0.560 0.700 - - 0 - 0.00%
2012-05-22 0 0.640 0.580 0.640 - - 0 0 - 0.640 0.580 0.640 - - 0 - -1.54%
2012-05-21 0 0.650 0.580 0.750 - - 0 0 - 0.650 0.580 0.750 - - 0 - 0.00%
2012-05-18 0 0.650 0.570 0.750 - - 0 0 - 0.650 0.570 0.750 - - 0 - 0.00%
2012-05-17 0 0.650 0.570 0.650 - - 197 108 0.5482 0.650 0.570 0.650 - - 197 0.5482 0.00%
2012-05-16 0 0.650 0.570 0.750 - - 0 0 - 0.650 0.570 0.750 - - 0 - 0.00%
2012-05-15 0 0.650 0.570 0.650 - - 0 0 - 0.650 0.570 0.650 - - 0 - 0.00%
2012-05-14 0 0.650 0.580 0.700 - - 0 0 - 0.650 0.580 0.700 - - 0 - 0.00%
2012-05-11 0 0.650 0.640 0.750 - - 0 0 - 0.650 0.640 0.750 - - 0 - 0.00%
2012-05-10 0 0.650 0.640 0.750 - - 0 0 - 0.650 0.640 0.750 - - 0 - 0.00%
2012-05-09 0 0.650 0.630 0.750 - - 0 0 - 0.650 0.630 0.750 - - 0 - 0.00%
2012-05-08 0 0.650 0.630 0.700 - - 0 0 - 0.650 0.630 0.700 - - 0 - 0.00%
2012-05-07 0 0.650 0.580 0.700 - - 0 0 - 0.650 0.580 0.700 - - 0 - 0.00%
2012-05-04 0 0.650 0.630 0.700 - - 0 0 - 0.650 0.630 0.700 - - 0 - 0.00%
2012-05-03 0 0.650 0.630 0.700 0.650 0.650 100,000 65,000 0.6500 0.650 0.630 0.700 0.650 0.650 100,000 0.6500 0.00%
2012-05-02 0 0.650 0.620 0.700 - - 0 0 - 0.650 0.620 0.700 - - 0 - 0.00%
2012-04-30 0 0.650 0.620 0.810 - - 0 0 - 0.650 0.620 0.810 - - 0 - 0.00%
2012-04-27 0 0.650 0.620 0.810 - - 0 0 - 0.650 0.620 0.810 - - 0 - 0.00%
2012-04-26 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
2012-04-25 0 0.650 0.630 0.650 0.630 0.650 302,985 196,851 0.6497 0.650 0.630 0.650 0.630 0.650 302,985 0.6497 0.00%
2012-04-24 0 0.650 0.630 0.800 - - 0 0 - 0.650 0.630 0.800 - - 0 - 0.00%
2012-04-23 0 0.650 0.610 0.650 0.650 0.650 30,000 19,500 0.6500 0.650 0.610 0.650 0.650 0.650 30,000 0.6500 0.00%
2012-04-20 0 0.650 0.630 0.800 - - 0 0 - 0.650 0.630 0.800 - - 0 - 0.00%
2012-04-19 0 0.650 0.600 0.800 - - 0 0 - 0.650 0.600 0.800 - - 0 - 0.00%
2012-04-18 0 0.650 0.600 0.800 - - 0 0 - 0.650 0.600 0.800 - - 0 - 0.00%
2012-04-17 0 0.650 0.600 1.180 - - 0 0 - 0.650 0.600 1.180 - - 0 - 0.00%
2012-04-16 0 0.650 0.610 1.000 0.650 0.650 300,000 195,000 0.6500 0.650 0.610 1.000 0.650 0.650 300,000 0.6500 0.00%
2012-04-13 0 0.650 0.570 1.180 0.650 0.650 140,100 91,065 0.6500 0.650 0.570 1.180 0.650 0.650 140,100 0.6500 0.00%
2012-04-12 0 0.650 0.620 0.650 0.650 0.650 298,000 193,700 0.6500 0.650 0.620 0.650 0.650 0.650 298,000 0.6500 0.00%
2012-04-11 0 0.650 0.560 0.650 0.650 0.650 300,000 195,000 0.6500 0.650 0.560 0.650 0.650 0.650 300,000 0.6500 0.00%
2012-04-10 0 0.650 0.540 0.650 - - 0 0 - 0.650 0.540 0.650 - - 0 - 0.00%
2012-04-05 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
2012-04-03 0 0.650 0.600 0.650 0.650 0.650 200,000 130,000 0.6500 0.650 0.600 0.650 0.650 0.650 200,000 0.6500 0.00%
2012-04-02 0 0.650 0.580 0.650 0.640 0.650 150,000 97,480 0.6499 0.650 0.580 0.650 0.640 0.650 150,000 0.6499 0.00%
2012-03-30 0 0.650 0.580 0.650 - - 0 0 - 0.650 0.580 0.650 - - 0 - 0.00%
2012-03-29 0 0.650 0.580 0.650 - - 340 207 0.6088 0.650 0.580 0.650 - - 340 0.6088 0.00%
2012-03-28 0 0.650 0.640 0.670 0.640 0.650 6,011 3,866 0.6432 0.650 0.640 0.670 0.640 0.650 6,011 0.6432 0.00%
2012-03-27 0 0.650 0.590 0.650 0.670 0.670 322,000 215,740 0.6700 0.650 0.590 0.650 0.670 0.670 322,000 0.6700 0.00%
2012-03-26 0 0.650 0.630 0.670 - - 0 0 - 0.650 0.630 0.670 - - 0 - 0.00%
2012-03-23 0 0.650 0.580 0.670 - - 0 0 - 0.650 0.580 0.670 - - 0 - 0.00%
2012-03-22 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - -1.52%
2012-03-21 0 0.660 0.600 0.670 - - 0 0 - 0.660 0.600 0.670 - - 0 - 0.00%
2012-03-20 0 0.660 0.650 0.660 0.660 0.660 2,000 1,320 0.6600 0.660 0.650 0.660 0.660 0.660 2,000 0.6600 -1.49%
2012-03-19 0 0.670 0.660 0.670 0.670 0.670 120,000 80,400 0.6700 0.670 0.660 0.670 0.670 0.670 120,000 0.6700 0.00%
2012-03-16 0 0.670 0.640 0.670 - - 300 183 0.6100 0.670 0.640 0.670 - - 300 0.6100 0.00%
2012-03-15 0 0.670 0.640 0.670 - - 0 0 - 0.670 0.640 0.670 - - 0 - -1.47%
2012-03-14 0 0.680 0.580 0.680 - - 0 0 - 0.680 0.580 0.680 - - 0 - 0.00%
2012-03-13 0 0.680 0.660 0.680 0.680 0.690 110,000 75,200 0.6836 0.680 0.660 0.680 0.680 0.690 110,000 0.6836 0.00%
2012-03-12 0 0.680 0.680 0.700 0.670 0.690 390,000 263,400 0.6754 0.680 0.680 0.700 0.670 0.690 390,000 0.6754 3.03%
2012-03-09 0 0.660 0.660 0.670 0.660 0.660 8,259 5,443 0.6590 0.660 0.660 0.670 0.660 0.660 8,259 0.6590 -1.49%
2012-03-08 0 0.670 0.660 0.670 0.670 0.670 170,000 113,900 0.6700 0.670 0.660 0.670 0.670 0.670 170,000 0.6700 -1.47%
2012-03-07 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - 0.00%
2012-03-06 0 0.680 0.670 0.680 0.680 0.680 280,000 190,400 0.6800 0.680 0.670 0.680 0.680 0.680 280,000 0.6800 -1.45%
2012-03-05 0 0.690 0.670 0.690 - - 0 0 - 0.690 0.670 0.690 - - 0 - -1.43%
2012-03-02 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2012-03-01 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - -1.41%
2012-02-29 0 0.710 0.700 0.710 0.700 0.710 232,000 163,700 0.7056 0.710 0.700 0.710 0.700 0.710 232,000 0.7056 1.43%
2012-02-28 0 0.700 0.700 0.710 0.580 0.700 324,903 227,083 0.6989 0.700 0.700 0.710 0.580 0.700 324,903 0.6989 -2.78%
2012-02-27 0 0.720 0.630 0.720 - - 0 0 - 0.720 0.630 0.720 - - 0 - 0.00%
2012-02-24 0 0.720 0.650 0.730 - - 0 0 - 0.720 0.650 0.730 - - 0 - 0.00%
2012-02-23 0 0.720 0.720 0.730 0.720 0.720 23,935 17,175 0.7176 0.720 0.720 0.730 0.720 0.720 23,935 0.7176 -2.70%
2012-02-22 0 0.740 0.640 0.740 - - 0 0 - 0.740 0.640 0.740 - - 0 - -1.33%
2012-02-21 0 0.750 0.670 1.180 - - 0 0 - 0.750 0.670 1.180 - - 0 - 0.00%
2012-02-20 0 0.750 0.660 1.180 - - 0 0 - 0.750 0.660 1.180 - - 0 - 0.00%
2012-02-17 0 0.750 0.640 0.880 - - 0 0 - 0.750 0.640 0.880 - - 0 - 0.00%
2012-02-16 0 0.750 0.640 1.180 - - 0 0 - 0.750 0.640 1.180 - - 0 - 0.00%
2012-02-15 0 0.750 0.750 0.880 0.700 0.700 2,000 1,400 0.7000 0.750 0.750 0.880 0.700 0.700 2,000 0.7000 0.00%
2012-02-14 0 0.750 0.590 1.180 0.750 0.750 100,000 75,000 0.7500 0.750 0.590 1.180 0.750 0.750 100,000 0.7500 7.14%
2012-02-13 0 0.700 0.570 1.180 - - 0 0 - 0.700 0.570 1.180 - - 0 - 0.00%
2012-02-10 0 0.700 0.600 0.710 0.700 0.700 150,000 105,000 0.7000 0.700 0.600 0.710 0.700 0.700 150,000 0.7000 0.00%
2012-02-09 0 0.700 0.660 0.700 0.700 0.700 223,805 156,609 0.6998 0.700 0.660 0.700 0.700 0.700 223,805 0.6998 0.00%
2012-02-08 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2012-02-07 0 0.700 0.660 0.700 - - 121,795 87,584 0.7191 0.700 0.660 0.700 - - 121,795 0.7191 -2.78%
2012-02-06 0 0.720 0.630 0.720 - - 0 0 - 0.720 0.630 0.720 - - 0 - 0.00%
2012-02-03 0 0.720 0.700 0.720 0.700 0.720 551,590 396,961 0.7197 0.720 0.700 0.720 0.700 0.720 551,590 0.7197 -1.37%
2012-02-02 0 0.730 0.610 0.740 0.710 0.730 300,000 216,000 0.7200 0.730 0.610 0.740 0.710 0.730 300,000 0.7200 2.82%
2012-02-01 0 0.710 0.610 0.710 0.710 0.710 100,000 71,000 0.7100 0.710 0.610 0.710 0.710 0.710 100,000 0.7100 -1.39%
2012-01-31 0 0.720 0.620 0.720 - - 0 0 - 0.720 0.620 0.720 - - 0 - -1.37%
2012-01-30 0 0.730 0.710 0.750 - - 0 0 - 0.730 0.710 0.750 - - 0 - 0.00%
2012-01-27 0 0.730 0.700 0.780 - - 0 0 - 0.730 0.700 0.780 - - 0 - 0.00%
2012-01-26 0 0.730 0.650 1.180 0.650 0.730 190,000 131,500 0.6921 0.730 0.650 1.180 0.650 0.730 190,000 0.6921 5.80%
2012-01-20 0 0.690 0.670 0.730 0.670 0.690 20,006 13,483 0.6739 0.690 0.670 0.730 0.670 0.690 20,006 0.6739 2.99%
2012-01-19 0 0.670 0.610 0.700 0.670 0.690 60,000 40,600 0.6767 0.670 0.610 0.700 0.670 0.690 60,000 0.6767 -5.63%
2012-01-18 0 0.710 0.650 0.730 0.670 0.710 176,000 121,840 0.6923 0.710 0.650 0.730 0.670 0.710 176,000 0.6923 5.97%
2012-01-17 0 0.670 0.660 0.670 0.670 0.670 40,000 26,800 0.6700 0.670 0.660 0.670 0.670 0.670 40,000 0.6700 0.00%
2012-01-16 0 0.670 0.670 1.180 - - 3 1 0.3333 0.670 0.670 1.180 - - 3 0.3333 0.00%
2012-01-13 0 0.670 0.670 1.180 - - 0 0 - 0.670 0.670 1.180 - - 0 - 0.00%
2012-01-12 0 0.670 0.670 1.180 0.670 0.670 3,311 2,179 0.6581 0.670 0.670 1.180 0.670 0.670 3,311 0.6581 0.00%
2012-01-11 0 0.670 0.670 1.180 - - 0 0 - 0.670 0.670 1.180 - - 0 - 1.52%
2012-01-10 0 0.660 0.660 1.180 - - 0 0 - 0.660 0.660 1.180 - - 0 - 0.00%
2012-01-09 0 0.660 0.660 1.180 - - 0 0 - 0.660 0.660 1.180 - - 0 - 0.00%
2012-01-06 0 0.660 0.620 1.180 - - 0 0 - 0.660 0.620 1.180 - - 0 - 0.00%
2012-01-05 0 0.660 0.600 1.180 - - 0 0 - 0.660 0.600 1.180 - - 0 - 0.00%
2012-01-04 0 0.660 0.600 1.180 - - 0 0 - 0.660 0.600 1.180 - - 0 - 0.00%
2012-01-03 0 0.660 0.570 - - - 0 0 - 0.660 0.570 - - - 0 - 0.00%
2011-12-30 0 0.660 0.570 1.190 - - 0 0 - 0.660 0.570 1.190 - - 0 - 0.00%
2011-12-29 0 0.660 0.570 1.190 - - 0 0 - 0.660 0.570 1.190 - - 0 - 0.00%
2011-12-28 0 0.660 0.580 1.190 - - 0 0 - 0.660 0.580 1.190 - - 0 - 0.00%
2011-12-23 0 0.660 0.570 1.190 - - 0 0 - 0.660 0.570 1.190 - - 0 - 0.00%
2011-12-22 0 0.660 0.570 1.190 - - 0 0 - 0.660 0.570 1.190 - - 0 - 0.00%
2011-12-21 0 0.660 0.600 1.190 - - 0 0 - 0.660 0.600 1.190 - - 0 - 0.00%
2011-12-20 0 0.660 0.600 1.190 - - 0 0 - 0.660 0.600 1.190 - - 0 - 0.00%
2011-12-19 0 0.660 0.600 1.190 - - 0 0 - 0.660 0.600 1.190 - - 0 - 0.00%
2011-12-16 0 0.660 0.630 1.190 - - 0 0 - 0.660 0.630 1.190 - - 0 - 0.00%
2011-12-15 0 0.660 0.630 0.800 0.660 0.660 150,000 99,000 0.6600 0.660 0.630 0.800 0.660 0.660 150,000 0.6600 -5.71%
2011-12-14 0 0.700 0.600 1.190 - - 0 0 - 0.700 0.600 1.190 - - 0 - 0.00%
2011-12-13 0 0.700 0.600 1.190 - - 0 0 - 0.700 0.600 1.190 - - 0 - 0.00%
2011-12-12 0 0.700 0.600 1.190 - - 0 0 - 0.700 0.600 1.190 - - 0 - 0.00%
2011-12-09 0 0.700 0.570 1.190 - - 0 0 - 0.700 0.570 1.190 - - 0 - 0.00%
2011-12-08 0 0.700 0.590 0.990 - - 0 0 - 0.700 0.590 0.990 - - 0 - 0.00%
2011-12-07 0 0.700 0.590 0.990 - - 0 0 - 0.700 0.590 0.990 - - 0 - 0.00%
2011-12-06 0 0.700 0.580 0.850 - - 0 0 - 0.700 0.580 0.850 - - 0 - 0.00%
2011-12-05 0 0.700 0.570 1.190 - - 0 0 - 0.700 0.570 1.190 - - 0 - 0.00%
2011-12-02 0 0.700 0.570 1.190 - - 0 0 - 0.700 0.570 1.190 - - 0 - 0.00%
2011-12-01 0 0.700 0.600 0.980 - - 0 0 - 0.700 0.600 0.980 - - 0 - 0.00%
2011-11-30 0 0.700 0.600 1.190 - - 0 0 - 0.700 0.600 1.190 - - 0 - 0.00%
2011-11-29 0 0.700 0.580 0.990 - - 0 0 - 0.700 0.580 0.990 - - 0 - 0.00%
2011-11-28 0 0.700 0.580 0.990 - - 0 0 - 0.700 0.580 0.990 - - 0 - 0.00%
2011-11-25 0 0.700 0.580 1.190 - - 0 0 - 0.700 0.580 1.190 - - 0 - 0.00%
2011-11-24 0 0.700 0.580 1.190 - - 0 0 - 0.700 0.580 1.190 - - 0 - 0.00%
2011-11-23 0 0.700 0.580 1.190 - - 0 0 - 0.700 0.580 1.190 - - 0 - 0.00%
2011-11-22 0 0.700 0.580 1.190 - - 0 0 - 0.700 0.580 1.190 - - 0 - 0.00%
2011-11-21 0 0.700 0.580 0.990 - - 0 0 - 0.700 0.580 0.990 - - 0 - 0.00%
2011-11-18 0 0.700 0.580 1.000 - - 0 0 - 0.700 0.580 1.000 - - 0 - 0.00%
2011-11-17 0 0.700 0.580 1.190 - - 0 0 - 0.700 0.580 1.190 - - 0 - 0.00%
2011-11-16 0 0.700 0.580 1.190 - - 0 0 - 0.700 0.580 1.190 - - 0 - 0.00%
2011-11-15 0 0.700 0.580 0.980 0.700 0.700 2,000 1,400 0.7000 0.700 0.580 0.980 0.700 0.700 2,000 0.7000 0.00%
2011-11-14 0 0.700 0.580 0.750 - - 0 0 - 0.700 0.580 0.750 - - 0 - 0.00%
2011-11-11 0 0.700 0.580 0.990 - - 1,673 970 0.5798 0.700 0.580 0.990 - - 1,673 0.5798 0.00%
2011-11-10 0 0.700 0.580 1.190 - - 0 0 - 0.700 0.580 1.190 - - 0 - 0.00%
2011-11-09 0 0.700 0.600 1.190 - - 0 0 - 0.700 0.600 1.190 - - 0 - 0.00%
2011-11-08 0 0.700 0.580 0.990 - - 0 0 - 0.700 0.580 0.990 - - 0 - 0.00%
2011-11-07 0 0.700 0.570 0.990 - - 0 0 - 0.700 0.570 0.990 - - 0 - 0.00%
2011-11-04 0 0.700 0.560 1.190 - - 0 0 - 0.700 0.560 1.190 - - 0 - 0.00%
2011-11-03 0 0.700 0.650 0.980 - - 0 0 - 0.700 0.650 0.980 - - 0 - 0.00%
2011-11-02 0 0.700 0.560 0.990 - - 0 0 - 0.700 0.560 0.990 - - 0 - 0.00%
2011-11-01 0 0.700 0.560 0.980 - - 12 6 0.5000 0.700 0.560 0.980 - - 12 0.5000 0.00%
2011-10-31 0 0.700 0.540 1.190 - - 0 0 - 0.700 0.540 1.190 - - 0 - 0.00%
2011-10-28 0 0.700 0.700 1.190 0.700 0.700 2,000 1,400 0.7000 0.700 0.700 1.190 0.700 0.700 2,000 0.7000 0.00%
2011-10-27 0 0.700 0.600 0.740 - - 872 497 0.5700 0.700 0.600 0.740 - - 872 0.5700 0.00%
2011-10-26 0 0.700 0.540 1.190 - - 0 0 - 0.700 0.540 1.190 - - 0 - 0.00%
2011-10-25 0 0.700 0.700 1.190 0.700 0.700 2,000 1,400 0.7000 0.700 0.700 1.190 0.700 0.700 2,000 0.7000 6.06%
2011-10-24 0 0.660 0.540 0.700 - - 0 0 - 0.660 0.540 0.700 - - 0 - 0.00%
2011-10-21 0 0.660 0.580 0.660 - - 1,675 938 0.5600 0.660 0.580 0.660 - - 1,675 0.5600 0.00%
2011-10-20 0 0.660 0.580 1.190 - - 70 37 0.5286 0.660 0.580 1.190 - - 70 0.5286 0.00%
2011-10-19 0 0.660 1.180 1.190 - - 0 0 - 0.660 1.180 1.190 - - 0 - 0.00%
2011-10-18 0 0.660 1.180 1.190 - - 0 0 - 0.660 1.180 1.190 - - 0 - 0.00%
2011-10-17 0 0.660 1.180 1.190 - - 0 0 - 0.660 1.180 1.190 - - 0 - 0.00%
2011-10-14 0 0.660 1.180 1.190 0.620 0.620 2,000 1,240 0.6200 0.660 1.180 1.190 0.620 0.620 2,000 0.6200 -18.52%
2011-10-13 0 0.810 0.820 0.830 - - 1,283 782 0.6095 0.810 0.820 0.830 - - 1,283 0.6095 0.00%
2011-10-12 0 0.810 0.740 0.870 - - 0 0 - 0.810 0.740 0.870 - - 0 - 0.00%
2011-10-11 0 0.810 0.800 0.810 - - 0 0 - 0.810 0.800 0.810 - - 0 - -5.81%
2011-10-10 0 0.860 0.660 0.860 0.850 0.850 2,000 1,700 0.8500 0.860 0.660 0.860 0.850 0.850 2,000 0.8500 -2.27%
2011-10-07 0 0.880 0.870 0.880 - - 0 0 - 0.880 0.870 0.880 - - 0 - 0.00%
2011-10-06 0 0.880 0.870 0.880 - - 0 0 - 0.880 0.870 0.880 - - 0 - 0.00%
2011-10-04 0 0.880 1.180 1.190 - - 0 0 - 0.880 1.180 1.190 - - 0 - 0.00%
2011-10-03 0 0.880 0.880 1.190 - - 0 0 - 0.880 0.880 1.190 - - 0 - 0.00%
2011-09-30 0 0.880 0.930 0.940 0.880 0.880 2,000 1,760 0.8800 0.880 0.930 0.940 0.880 0.880 2,000 0.8800 0.00%
2011-09-28 0 0.880 0.980 0.990 - - 0 0 - 0.880 0.980 0.990 - - 0 - 0.00%
2011-09-27 0 0.880 0.850 0.890 - - 0 0 - 0.880 0.850 0.890 - - 0 - 0.00%
2011-09-26 0 0.880 0.640 0.880 0.890 0.910 4,000 3,600 0.9000 0.880 0.640 0.880 0.890 0.910 4,000 0.9000 -3.30%
2011-09-23 0 0.910 0.900 0.910 - - 0 0 - 0.910 0.900 0.910 - - 0 - -1.09%
2011-09-22 0 0.920 0.900 0.920 - - 0 0 - 0.920 0.900 0.920 - - 0 - -2.13%
2011-09-21 0 0.940 0.860 0.940 - - 0 0 - 0.940 0.860 0.940 - - 0 - 0.00%
2011-09-20 0 0.940 0.850 0.940 - - 0 0 - 0.940 0.850 0.940 - - 0 - 0.00%
2011-09-19 0 0.940 0.930 0.940 0.940 0.940 2,000 1,880 0.9400 0.940 0.930 0.940 0.940 0.940 2,000 0.9400 0.00%
2011-09-16 0 0.940 0.860 0.940 - - 0 0 - 0.940 0.860 0.940 - - 0 - -3.09%
2011-09-15 0 0.970 0.960 0.970 - - 0 0 - 0.970 0.960 0.970 - - 0 - -1.02%
2011-09-14 0 0.980 0.980 0.990 - - 0 0 - 0.980 0.980 0.990 - - 0 - 27.27%
2011-09-12 0 0.770 0.630 1.180 - - 0 0 - 0.770 0.630 1.180 - - 0 - 0.00%
2011-09-09 0 0.770 0.670 1.180 0.770 0.770 98,000 76,420 0.7798 0.770 0.670 1.180 0.770 0.770 98,000 0.7798 0.00%
2011-09-08 0 0.770 0.770 0.780 - - 0 0 - 0.770 0.770 0.780 - - 0 - 1.32%
2011-09-07 0 0.760 0.750 0.760 0.760 0.770 4,000 3,060 0.7650 0.760 0.750 0.760 0.760 0.770 4,000 0.7650 -1.30%
2011-09-06 0 0.770 0.770 0.780 - - 0 0 - 0.770 0.770 0.780 - - 0 - 0.00%
2011-09-05 0 0.770 0.770 0.780 - - 0 0 - 0.770 0.770 0.780 - - 0 - 0.00%
2011-09-02 0 0.770 0.770 0.780 - - 0 0 - 0.770 0.770 0.780 - - 0 - 0.00%
2011-09-01 0 0.770 0.770 0.780 - - 0 0 - 0.770 0.770 0.780 - - 0 - 0.00%
2011-08-31 0 0.770 0.770 0.780 - - 134 99 0.7388 0.770 0.770 0.780 - - 134 0.7388 0.00%
2011-08-30 0 0.770 0.770 0.780 - - 0 0 - 0.770 0.770 0.780 - - 0 - 0.00%
2011-08-29 0 0.770 0.770 0.780 - - 0 0 - 0.770 0.770 0.780 - - 0 - 0.00%
2011-08-26 0 0.770 0.770 0.780 - - 0 0 - 0.770 0.770 0.780 - - 0 - 0.00%
2011-08-25 0 0.770 0.760 0.770 - - 0 0 - 0.770 0.760 0.770 - - 0 - -1.28%
2011-08-24 0 0.780 0.770 0.780 0.770 0.780 200,000 155,820 0.7791 0.780 0.770 0.780 0.770 0.780 200,000 0.7791 2.63%
2011-08-23 0 0.760 0.750 0.760 - - 0 0 - 0.760 0.750 0.760 - - 0 - 0.00%
2011-08-22 0 0.760 0.750 0.760 - - 0 0 - 0.760 0.750 0.760 - - 0 - 0.00%
2011-08-19 0 0.760 0.750 0.760 - - 0 0 - 0.760 0.750 0.760 - - 0 - -1.30%
2011-08-18 0 0.770 0.760 0.770 - - 0 0 - 0.770 0.760 0.770 - - 0 - 0.00%
2011-08-17 0 0.770 0.760 0.770 - - 0 0 - 0.770 0.760 0.770 - - 0 - 0.00%
2011-08-16 0 0.770 0.760 0.770 0.690 0.770 6,000 4,420 0.7367 0.770 0.760 0.770 0.690 0.770 6,000 0.7367 0.00%
2011-08-15 0 0.770 0.770 0.780 - - 0 0 - 0.770 0.770 0.780 - - 0 - 0.00%
2011-08-12 0 0.770 0.760 0.770 - - 0 0 - 0.770 0.760 0.770 - - 0 - -1.28%
2011-08-11 0 0.780 0.770 0.780 - - 0 0 - 0.780 0.770 0.780 - - 0 - 0.00%
2011-08-10 0 0.780 0.730 0.800 0.780 0.780 20,000 15,600 0.7800 0.780 0.730 0.800 0.780 0.780 20,000 0.7800 0.00%
2011-08-09 0 0.780 0.710 0.820 0.730 1.190 112,000 84,180 0.7516 0.780 0.710 0.820 0.730 1.190 112,000 0.7516 -12.36%
2011-08-08 0 0.890 0.890 1.190 0.760 0.780 122,000 93,720 0.7682 0.890 0.890 1.190 0.760 0.780 122,000 0.7682 17.11%
2011-08-05 0 0.760 0.760 0.900 0.750 0.750 98,000 73,500 0.7500 0.760 0.760 0.900 0.750 0.750 98,000 0.7500 -12.64%
2011-08-04 0 0.870 0.780 1.190 - - 0 0 - 0.870 0.780 1.190 - - 0 - 0.00%
2011-08-03 0 0.870 0.780 1.190 - - 0 0 - 0.870 0.780 1.190 - - 0 - 0.00%
2011-08-02 0 0.870 0.530 1.190 - - 0 0 - 0.870 0.530 1.190 - - 0 - 0.00%
2011-08-01 0 0.870 1.080 1.090 - - 0 0 - 0.870 1.080 1.090 - - 0 - 0.00%
2011-07-29 0 0.870 0.610 0.960 - - 0 0 - 0.870 0.610 0.960 - - 0 - 0.00%
2011-07-28 0 0.870 0.630 1.190 - - 0 0 - 0.870 0.630 1.190 - - 0 - 0.00%
2011-07-27 0 0.870 0.800 1.190 - - 0 0 - 0.870 0.800 1.190 - - 0 - 0.00%
2011-07-26 0 0.870 0.670 0.870 - - 125 100 0.8000 0.870 0.670 0.870 - - 125 0.8000 -2.25%
2011-07-25 0 0.890 0.730 0.890 - - 0 0 - 0.890 0.730 0.890 - - 0 - 0.00%
2011-07-22 0 0.890 0.710 0.900 - - 0 0 - 0.890 0.710 0.900 - - 0 - 0.00%
2011-07-21 0 0.890 0.700 1.000 - - 0 0 - 0.890 0.700 1.000 - - 0 - 0.00%
2011-07-20 0 0.890 0.740 0.900 - - 0 0 - 0.890 0.740 0.900 - - 0 - 0.00%
2011-07-19 0 0.890 0.730 0.900 - - 0 0 - 0.890 0.730 0.900 - - 0 - 0.00%
2011-07-18 0 0.890 0.810 0.990 - - 0 0 - 0.890 0.810 0.990 - - 0 - 0.00%
2011-07-15 0 0.890 0.800 0.890 - - 0 0 - 0.890 0.800 0.890 - - 0 - -1.11%
2011-07-14 0 0.900 0.810 0.900 - - 0 0 - 0.900 0.810 0.900 - - 0 - 0.00%
2011-07-13 0 0.900 0.790 0.900 - - 0 0 - 0.900 0.790 0.900 - - 0 - -2.17%
2011-07-12 0 0.920 0.790 - - - 0 0 - 0.920 0.790 - - - 0 - 0.00%
2011-07-11 0 0.920 0.790 0.940 - - 0 0 - 0.920 0.790 0.940 - - 0 - 0.00%
2011-07-08 0 0.920 0.810 0.940 - - 0 0 - 0.920 0.810 0.940 - - 0 - 0.00%
2011-07-07 0 0.920 0.850 0.920 0.850 0.920 92,000 78,340 0.8515 0.920 0.850 0.920 0.850 0.920 92,000 0.8515 8.24%
2011-07-06 0 0.850 0.810 0.850 - - 0 0 - 0.850 0.810 0.850 - - 0 - 0.00%
2011-07-05 0 0.850 0.800 0.850 0.800 0.850 62,000 52,600 0.8484 0.850 0.800 0.850 0.800 0.850 62,000 0.8484 4.94%
2011-07-04 0 0.810 0.750 0.810 - - 0 0 - 0.810 0.750 0.810 - - 0 - 0.00%
2011-06-30 0 0.810 0.730 0.810 - - 1,177 823 0.6992 0.810 0.730 0.810 - - 1,177 0.6992 0.00%
2011-06-29 0 0.810 0.810 0.850 - - 0 0 - 0.810 0.810 0.850 - - 0 - 1.25%
2011-06-28 0 0.800 0.790 0.850 - - 0 0 - 0.800 0.790 0.850 - - 0 - 0.00%
2011-06-27 0 0.800 0.730 0.850 - - 0 0 - 0.800 0.730 0.850 - - 0 - 0.00%
2011-06-24 0 0.800 0.750 0.940 0.800 0.800 3,795 2,946 0.7763 0.800 0.750 0.940 0.800 0.800 3,795 0.7763 0.00%
2011-06-23 0 0.800 0.790 0.850 - - 0 0 - 0.800 0.790 0.850 - - 0 - 0.00%
2011-06-22 0 0.800 0.740 0.940 - - 0 0 - 0.800 0.740 0.940 - - 0 - 0.00%
2011-06-21 0 0.800 0.790 0.840 0.800 0.800 10,000 8,000 0.8000 0.800 0.790 0.840 0.800 0.800 10,000 0.8000 -5.88%
2011-06-20 0 0.850 0.770 0.850 - - 0 0 - 0.850 0.770 0.850 - - 0 - 0.00%
2011-06-17 0 0.850 0.750 0.850 - - 0 0 - 0.850 0.750 0.850 - - 0 - 0.00%
2011-06-16 0 0.850 0.800 0.900 0.850 0.850 62,000 52,700 0.8500 0.850 0.800 0.900 0.850 0.850 62,000 0.8500 0.00%
2011-06-15 0 0.850 0.780 0.950 0.850 0.850 50,922 43,191 0.8482 0.850 0.780 0.950 0.850 0.850 50,922 0.8482 0.00%
2011-06-14 0 0.850 0.790 0.850 0.850 0.890 62,000 53,180 0.8577 0.850 0.790 0.850 0.850 0.890 62,000 0.8577 0.00%
2011-06-13 0 0.850 0.780 0.880 - - 0 0 - 0.850 0.780 0.880 - - 0 - 0.00%
2011-06-10 0 0.850 0.780 0.890 0.850 0.850 50,000 42,500 0.8500 0.850 0.780 0.890 0.850 0.850 50,000 0.8500 0.00%
2011-06-09 0 0.850 0.800 0.850 - - 0 0 - 0.850 0.800 0.850 - - 0 - -5.56%
2011-06-08 0 0.900 0.820 0.920 - - 0 0 - 0.900 0.820 0.920 - - 0 - 0.00%
2011-06-07 0 0.900 0.840 0.920 0.900 0.900 50,000 45,000 0.9000 0.900 0.840 0.920 0.900 0.900 50,000 0.9000 1.12%
2011-06-03 0 0.890 0.850 0.940 - - 0 0 - 0.890 0.850 0.940 - - 0 - 0.00%
2011-06-02 0 0.890 0.850 0.980 0.820 0.900 46,000 39,740 0.8639 0.890 0.850 0.980 0.820 0.900 46,000 0.8639 -1.11%
2011-06-01 0 0.900 0.820 0.980 - - 0 0 - 0.900 0.820 0.980 - - 0 - 0.00%
2011-05-31 0 0.900 0.830 0.950 0.900 0.900 80,000 72,000 0.9000 0.900 0.830 0.950 0.900 0.900 80,000 0.9000 0.00%
2011-05-30 0 0.900 0.820 1.000 0.900 0.900 50,000 45,000 0.9000 0.900 0.820 1.000 0.900 0.900 50,000 0.9000 0.00%
2011-05-27 0 0.900 0.860 1.000 0.760 0.900 70,000 56,760 0.8109 0.900 0.860 1.000 0.760 0.900 70,000 0.8109 0.00%
2011-05-26 0 0.900 0.810 0.900 - - 0 0 - 0.900 0.810 0.900 - - 0 - 0.00%
2011-05-25 0 0.900 0.830 1.100 - - 0 0 - 0.900 0.830 1.100 - - 0 - 0.00%
2011-05-24 0 0.900 0.900 1.000 0.880 0.900 14,000 12,520 0.8943 0.900 0.900 1.000 0.880 0.900 14,000 0.8943 2.27%
2011-05-23 0 0.880 0.820 0.900 0.880 0.900 30,000 26,860 0.8953 0.880 0.820 0.900 0.880 0.900 30,000 0.8953 -7.37%
2011-05-20 0 0.950 0.950 0.960 0.950 1.000 107,076 105,629 0.9865 0.950 0.950 0.960 0.950 1.000 107,076 0.9865 -10.38%
2011-05-19 0 1.060 1.010 1.080 0.790 1.290 390,000 407,500 1.0449 1.060 1.010 1.080 0.790 1.290 390,000 1.0449 17.78%
2011-05-18 0 0.900 0.780 1.100 - - 0 0 - 0.900 0.780 1.100 - - 0 - 0.00%
2011-05-17 0 0.900 0.800 1.000 - - 0 0 - 0.900 0.800 1.000 - - 0 - 0.00%
2011-05-16 0 0.900 0.900 1.280 - - 0 0 - 0.900 0.900 1.280 - - 0 - 2.27%
2011-05-13 0 0.880 0.770 0.990 - - 0 0 - 0.880 0.770 0.990 - - 0 - 0.00%
2011-05-12 0 0.880 0.730 0.900 - - 0 0 - 0.880 0.730 0.900 - - 0 - 0.00%
2011-05-11 0 0.880 0.850 1.280 0.880 0.880 5,100 4,400 0.8627 0.880 0.850 1.280 0.880 0.880 5,100 0.8627 0.00%
2011-05-09 0 0.880 0.810 1.260 0.880 0.880 6,224 5,241 0.8421 0.880 0.810 1.260 0.880 0.880 6,224 0.8421 0.00%
2011-05-06 0 0.880 0.870 1.510 - - 0 0 - 0.880 0.870 1.510 - - 0 - 0.00%
2011-05-05 0 0.880 0.800 0.990 - - 0 0 - 0.880 0.800 0.990 - - 0 - 0.00%
2011-05-04 0 0.880 0.820 1.260 0.880 0.880 176,000 154,880 0.8800 0.880 0.820 1.260 0.880 0.880 176,000 0.8800 -2.22%
2011-05-03 0 0.900 0.810 0.900 - - 0 0 - 0.900 0.810 0.900 - - 0 - 0.00%
2011-04-29 0 0.900 0.800 1.000 - - 0 0 - 0.900 0.800 1.000 - - 0 - 0.00%
2011-04-28 0 0.900 0.810 1.450 - - 0 0 - 0.900 0.810 1.450 - - 0 - 0.00%
2011-04-27 0 0.900 0.820 1.450 - - 0 0 - 0.900 0.820 1.450 - - 0 - 0.00%
2011-04-26 0 0.900 0.900 1.260 0.900 0.900 70,000 63,000 0.9000 0.900 0.900 1.260 0.900 0.900 70,000 0.9000 0.00%
2011-04-21 0 0.900 0.850 1.450 - - 0 0 - 0.900 0.850 1.450 - - 0 - 0.00%
2011-04-20 0 0.900 0.790 1.450 - - 0 0 - 0.900 0.790 1.450 - - 0 - 0.00%
2011-04-19 0 0.900 0.810 1.450 - - 0 0 - 0.900 0.810 1.450 - - 0 - 0.00%
2011-04-18 0 0.900 0.790 1.450 - - 0 0 - 0.900 0.790 1.450 - - 0 - 0.00%
2011-04-15 0 0.900 0.820 1.260 0.720 0.900 15,960 13,028 0.8163 0.900 0.820 1.260 0.720 0.900 15,960 0.8163 0.00%
2011-04-14 0 0.900 0.810 1.440 - - 0 0 - 0.900 0.810 1.440 - - 0 - 0.00%
2011-04-13 0 0.900 0.820 1.440 - - 0 0 - 0.900 0.820 1.440 - - 0 - 0.00%
2011-04-12 0 0.900 0.710 1.440 - - 0 0 - 0.900 0.710 1.440 - - 0 - 0.00%
2011-04-11 0 0.900 0.810 1.450 - - 0 0 - 0.900 0.810 1.450 - - 0 - 0.00%
2011-04-08 0 0.900 0.900 0.980 0.900 0.900 30,000 27,000 0.9000 0.900 0.900 0.980 0.900 0.900 30,000 0.9000 -9.09%
2011-04-07 0 0.990 0.870 0.990 - - 1,795 1,615 0.8997 0.990 0.870 0.990 - - 1,795 0.8997 0.00%
2011-04-06 0 0.990 0.860 0.990 1.000 1.000 2,000 2,000 1.0000 0.990 0.860 0.990 1.000 1.000 2,000 1.0000 16.47%
2011-04-04 0 0.850 0.850 1.290 0.790 0.790 14,810 11,643 0.7862 0.850 0.850 1.290 0.790 0.790 14,810 0.7862 -3.41%
2011-04-01 0 0.880 0.790 1.450 - - 0 0 - 0.880 0.790 1.450 - - 0 - 0.00%
2011-03-31 0 0.880 0.750 1.440 - - 0 0 - 0.880 0.750 1.440 - - 0 - 0.00%
2011-03-30 0 0.880 0.810 1.450 - - 0 0 - 0.880 0.810 1.450 - - 0 - 0.00%
2011-03-29 0 0.880 0.810 - - - 0 0 - 0.880 0.810 - - - 0 - 0.00%
2011-03-28 0 0.880 0.810 1.990 - - 0 0 - 0.880 0.810 1.990 - - 0 - 0.00%
2011-03-25 0 0.880 0.790 1.500 - - 0 0 - 0.880 0.790 1.500 - - 0 - 0.00%
2011-03-24 0 0.880 0.770 - - - 0 0 - 0.880 0.770 - - - 0 - 0.00%
2011-03-23 0 0.880 0.730 0.980 - - 0 0 - 0.880 0.730 0.980 - - 0 - 0.00%
2011-03-22 0 0.880 0.590 - - - 0 0 - 0.880 0.590 - - - 0 - 0.00%
2011-03-21 0 0.880 1.500 - 1.500 1.500 28,000 42,000 1.5000 0.880 1.500 - 1.500 1.500 28,000 1.5000 0.00%
2011-03-18 0 0.880 0.880 0.900 0.880 0.880 148,000 130,240 0.8800 0.880 0.880 0.900 0.880 0.880 148,000 0.8800 0.00%
2011-03-17 0 0.880 0.720 0.920 - - 0 0 - 0.880 0.720 0.920 - - 0 - 0.00%
2011-03-16 0 0.880 0.710 0.920 - - 0 0 - 0.880 0.710 0.920 - - 0 - 0.00%
2011-03-15 0 0.880 0.700 0.920 - - 0 0 - 0.880 0.700 0.920 - - 0 - 0.00%
2011-03-14 0 0.880 0.820 0.920 - - 0 0 - 0.880 0.820 0.920 - - 0 - 0.00%
2011-03-11 0 0.880 0.820 0.920 - - 0 0 - 0.880 0.820 0.920 - - 0 - 0.00%
2011-03-10 0 0.880 0.820 0.920 - - 0 0 - 0.880 0.820 0.920 - - 0 - 0.00%
2011-03-09 0 0.880 0.880 0.920 0.880 0.880 40,000 35,200 0.8800 0.880 0.880 0.920 0.880 0.880 40,000 0.8800 0.00%
2011-03-08 0 0.880 0.880 0.920 0.810 0.880 18,177 15,342 0.8440 0.880 0.880 0.920 0.810 0.880 18,177 0.8440 -2.22%
2011-03-07 0 0.900 0.810 0.920 - - 0 0 - 0.900 0.810 0.920 - - 0 - 0.00%
2011-03-04 0 0.900 0.900 0.920 0.900 0.900 16,000 14,400 0.9000 0.900 0.900 0.920 0.900 0.900 16,000 0.9000 -2.17%
2011-03-03 0 0.920 0.830 0.930 0.920 0.920 60,000 55,200 0.9200 0.920 0.830 0.930 0.920 0.920 60,000 0.9200 0.00%
2011-03-02 0 0.920 0.830 0.920 0.920 0.920 20,000 18,400 0.9200 0.920 0.830 0.920 0.920 0.920 20,000 0.9200 0.00%
2011-03-01 0 0.920 0.810 0.920 - - 0 0 - 0.920 0.810 0.920 - - 0 - -1.08%
2011-02-28 0 0.930 0.830 0.930 - - 0 0 - 0.930 0.830 0.930 - - 0 - -2.11%
2011-02-25 0 0.950 0.900 0.950 0.950 0.950 32,000 30,400 0.9500 0.950 0.900 0.950 0.950 0.950 32,000 0.9500 0.00%
2011-02-24 0 0.950 0.900 0.950 - - 0 0 - 0.950 0.900 0.950 - - 0 - 0.00%
2011-02-23 0 0.950 0.910 1.000 - - 0 0 - 0.950 0.910 1.000 - - 0 - 0.00%
2011-02-22 0 0.950 0.930 1.000 - - 0 0 - 0.950 0.930 1.000 - - 0 - 0.00%
2011-02-21 0 0.950 0.930 1.000 0.950 0.950 2,000 1,900 0.9500 0.950 0.930 1.000 0.950 0.950 2,000 0.9500 1.06%
2011-02-18 0 0.940 0.920 0.950 - - 0 0 - 0.940 0.920 0.950 - - 0 - 0.00%
2011-02-17 0 0.940 0.910 1.000 - - 0 0 - 0.940 0.910 1.000 - - 0 - 0.00%
2011-02-16 0 0.940 0.940 0.950 - - 0 0 - 0.940 0.940 0.950 - - 0 - 0.00%
2011-02-15 0 0.940 0.930 0.950 - - 0 0 - 0.940 0.930 0.950 - - 0 - 0.00%
2011-02-14 0 0.940 0.910 1.000 - - 0 0 - 0.940 0.910 1.000 - - 0 - 0.00%
2011-02-11 0 0.940 0.910 1.000 - - 0 0 - 0.940 0.910 1.000 - - 0 - 0.00%
2011-02-10 0 0.940 0.820 1.000 0.940 0.940 14,000 13,160 0.9400 0.940 0.820 1.000 0.940 0.940 14,000 0.9400 -12.96%
2011-02-09 0 1.080 0.900 1.400 1.080 1.080 2,000 2,160 1.0800 1.080 0.900 1.400 1.080 1.080 2,000 1.0800 20.00%
2011-02-08 0 0.900 0.900 1.400 - - 0 0 - 0.900 0.900 1.400 - - 0 - 0.00%
2011-02-07 0 0.900 0.900 0.930 - - 0 0 - 0.900 0.900 0.930 - - 0 - 0.00%
2011-02-02 0 0.900 0.900 1.000 - - 0 0 - 0.900 0.900 1.000 - - 0 - 0.00%
2011-02-01 0 0.900 0.900 0.930 - - 0 0 - 0.900 0.900 0.930 - - 0 - 0.00%
2011-01-31 0 0.900 0.900 0.910 - - 0 0 - 0.900 0.900 0.910 - - 0 - 0.00%
2011-01-28 0 0.900 0.940 0.950 0.900 0.900 67,180 60,427 0.8995 0.900 0.940 0.950 0.900 0.900 67,180 0.8995 -4.26%
2011-01-27 0 0.940 0.900 0.970 - - 0 0 - 0.940 0.900 0.970 - - 0 - 0.00%
2011-01-26 0 0.940 0.940 1.000 - - 0 0 - 0.940 0.940 1.000 - - 0 - 0.00%
2011-01-25 0 0.940 0.900 0.990 - - 0 0 - 0.940 0.900 0.990 - - 0 - 0.00%
2011-01-24 0 0.940 0.910 0.950 - - 0 0 - 0.940 0.910 0.950 - - 0 - 0.00%
2011-01-21 0 0.940 0.940 0.960 0.900 0.940 92,000 85,700 0.9315 0.940 0.940 0.960 0.900 0.940 92,000 0.9315 2.17%
2011-01-20 0 0.920 0.900 0.920 - - 0 0 - 0.920 0.900 0.920 - - 0 - 0.00%
2011-01-19 0 0.920 0.920 0.950 0.900 0.900 4,000 3,600 0.9000 0.920 0.920 0.950 0.900 0.900 4,000 0.9000 -2.13%
2011-01-18 0 0.940 0.900 0.950 - - 0 0 - 0.940 0.900 0.950 - - 0 - 0.00%
2011-01-17 0 0.940 0.940 0.980 0.910 0.910 4,090 3,721 0.9098 0.940 0.940 0.980 0.910 0.910 4,090 0.9098 -1.05%
2011-01-14 0 0.950 0.920 1.000 - - 50,000 47,500 0.9500 0.950 0.920 1.000 - - 50,000 0.9500 0.00%
2011-01-13 0 0.950 0.900 0.950 - - 0 0 - 0.950 0.900 0.950 - - 0 - 0.00%
2011-01-12 0 0.950 0.900 0.950 - - 359 309 0.8607 0.950 0.900 0.950 - - 359 0.8607 -1.04%
2011-01-11 0 0.960 0.960 0.990 0.960 0.960 8,000 7,680 0.9600 0.960 0.960 0.990 0.960 0.960 8,000 0.9600 0.00%
2011-01-10 0 0.960 0.900 1.000 - - 0 0 - 0.960 0.900 1.000 - - 0 - 0.00%
2011-01-07 0 0.960 0.900 1.000 - - 0 0 - 0.960 0.900 1.000 - - 0 - 0.00%
2011-01-06 0 0.960 0.940 0.980 - - 0 0 - 0.960 0.940 0.980 - - 0 - 0.00%
2011-01-05 0 0.960 0.900 0.980 0.960 0.960 201,590 193,463 0.9597 0.960 0.900 0.980 0.960 0.960 201,590 0.9597 6.67%
2011-01-04 0 0.900 0.900 0.960 - - 0 0 - 0.900 0.900 0.960 - - 0 - 0.00%
2011-01-03 0 0.900 0.900 0.960 0.900 0.900 98,000 88,200 0.9000 0.900 0.900 0.960 0.900 0.900 98,000 0.9000 -4.26%
2010-12-31 0 0.940 0.900 1.400 - - 0 0 - 0.940 0.900 1.400 - - 0 - 0.00%
2010-12-30 0 0.940 0.900 1.000 - - 0 0 - 0.940 0.900 1.000 - - 0 - 0.00%
2010-12-29 0 0.940 0.900 1.000 0.900 0.940 6,999 6,349 0.9071 0.940 0.900 1.000 0.900 0.940 6,999 0.9071 0.00%
2010-12-28 0 0.940 0.900 1.100 - - 0 0 - 0.940 0.900 1.100 - - 0 - 0.00%
2010-12-24 0 0.940 0.900 1.000 0.940 0.940 8,000 7,520 0.9400 0.940 0.900 1.000 0.940 0.940 8,000 0.9400 0.00%
2010-12-23 0 0.940 0.900 0.940 - - 0 0 - 0.940 0.900 0.940 - - 0 - 0.00%
2010-12-22 0 0.940 0.900 0.940 - - 0 0 - 0.940 0.900 0.940 - - 0 - 0.00%
2010-12-21 0 0.940 0.900 0.940 - - 0 0 - 0.940 0.900 0.940 - - 0 - 0.00%
2010-12-20 0 0.940 0.900 0.940 - - 0 0 - 0.940 0.900 0.940 - - 0 - 0.00%
2010-12-17 0 0.940 0.900 0.940 - - 0 0 - 0.940 0.900 0.940 - - 0 - 0.00%
2010-12-16 0 0.940 0.900 0.950 - - 0 0 - 0.940 0.900 0.950 - - 0 - 0.00%
2010-12-15 0 0.940 0.900 0.940 0.900 1.000 48,000 44,240 0.9217 0.940 0.900 0.940 0.900 1.000 48,000 0.9217 4.44%
2010-12-14 0 0.900 0.900 0.950 - - 0 0 - 0.900 0.900 0.950 - - 0 - 0.00%
2010-12-13 0 0.900 0.900 0.950 - - 281 225 0.8007 0.900 0.900 0.950 - - 281 0.8007 0.00%
2010-12-10 0 0.900 0.940 0.950 0.900 0.900 7,871 6,987 0.8877 0.900 0.940 0.950 0.900 0.900 7,871 0.8877 -4.26%
2010-12-09 0 0.940 0.940 0.960 0.900 0.960 360,000 328,020 0.9112 0.940 0.940 0.960 0.900 0.960 360,000 0.9112 -2.08%
2010-12-08 0 0.960 0.910 0.960 - - 0 0 - 0.960 0.910 0.960 - - 0 - 0.00%
2010-12-07 0 0.960 0.900 0.960 0.960 0.960 3,169 2,914 0.9195 0.960 0.900 0.960 0.960 0.960 3,169 0.9195 5.49%
2010-12-06 0 0.910 0.870 0.950 - - 0 0 - 0.910 0.870 0.950 - - 0 - 0.00%
2010-12-03 0 0.910 0.910 1.120 0.910 0.910 2,000 1,820 0.9100 0.910 0.910 1.120 0.910 0.910 2,000 0.9100 -1.09%
2010-12-02 0 0.920 0.910 1.100 0.920 0.920 6,000 5,520 0.9200 0.920 0.910 1.100 0.920 0.920 6,000 0.9200 -2.13%
2010-12-01 0 0.940 0.910 1.000 - - 0 0 - 0.940 0.910 1.000 - - 0 - 0.00%
2010-11-30 0 0.940 0.910 1.000 - - 0 0 - 0.940 0.910 1.000 - - 0 - 0.00%
2010-11-29 0 0.940 0.940 1.000 0.900 0.900 8,000 7,200 0.9000 0.940 0.940 1.000 0.900 0.900 8,000 0.9000 4.44%
2010-11-26 0 0.900 0.890 1.000 0.870 0.950 9,590 8,660 0.9030 0.900 0.890 1.000 0.870 0.950 9,590 0.9030 -4.26%
2010-11-25 0 0.940 0.900 0.960 0.940 0.940 194,000 182,360 0.9400 0.940 0.900 0.960 0.940 0.940 194,000 0.9400 0.00%
2010-11-24 0 0.940 0.900 0.950 0.900 0.950 138,000 128,140 0.9286 0.940 0.900 0.950 0.900 0.950 138,000 0.9286 8.05%
2010-11-23 0 0.870 0.870 0.930 0.840 0.940 46,000 39,940 0.8683 0.870 0.870 0.930 0.840 0.940 46,000 0.8683 -8.42%
2010-11-22 0 0.950 0.760 0.950 - - 0 0 - 0.950 0.760 0.950 - - 0 - 0.00%
2010-11-19 0 0.950 0.900 0.950 0.900 0.950 73,042 66,587 0.9116 0.950 0.900 0.950 0.900 0.950 73,042 0.9116 -1.04%
2010-11-18 0 0.960 0.900 1.000 - - 0 0 - 0.960 0.900 1.000 - - 0 - 0.00%
2010-11-17 0 0.960 0.940 1.200 0.900 0.960 315,180 297,823 0.9449 0.960 0.940 1.200 0.900 0.960 315,180 0.9449 5.49%
2010-11-16 0 0.910 0.890 0.910 0.890 0.920 6,000 5,400 0.9000 0.910 0.890 0.910 0.890 0.920 6,000 0.9000 -1.09%
2010-11-15 0 0.920 0.900 0.950 - - 0 0 - 0.920 0.900 0.950 - - 0 - 0.00%
2010-11-12 0 0.920 0.920 0.950 0.920 0.920 107,870 99,147 0.9191 0.920 0.920 0.950 0.920 0.920 107,870 0.9191 0.00%
2010-11-11 0 0.920 0.900 0.920 0.920 0.920 82,000 75,440 0.9200 0.920 0.900 0.920 0.920 0.920 82,000 0.9200 0.00%
2010-11-10 0 0.920 0.900 0.930 0.920 0.920 256,000 235,520 0.9200 0.920 0.900 0.930 0.920 0.920 256,000 0.9200 0.00%
2010-11-09 0 0.920 0.860 0.920 0.900 0.920 716,000 657,600 0.9184 0.920 0.860 0.920 0.900 0.920 716,000 0.9184 2.22%
2010-11-08 0 0.900 0.850 0.900 0.900 0.900 94,000 84,600 0.9000 0.900 0.850 0.900 0.900 0.900 94,000 0.9000 0.00%
2010-11-05 0 0.900 0.850 0.900 0.850 0.900 22,000 19,700 0.8955 0.900 0.850 0.900 0.850 0.900 22,000 0.8955 4.65%
2010-11-04 0 0.860 0.850 0.870 0.860 0.860 2,000 1,720 0.8600 0.860 0.850 0.870 0.860 0.860 2,000 0.8600 1.18%
2010-11-03 0 0.850 0.850 0.870 0.850 0.850 12,000 10,200 0.8500 0.850 0.850 0.870 0.850 0.850 12,000 0.8500 -2.30%
2010-11-02 0 0.870 0.830 0.870 0.870 0.880 116,059 101,707 0.8763 0.870 0.830 0.870 0.870 0.880 116,059 0.8763 -1.14%
2010-11-01 0 0.880 0.820 0.880 - - 0 0 - 0.880 0.820 0.880 - - 0 - 0.00%
2010-10-29 0 0.880 0.820 0.880 - - 0 0 - 0.880 0.820 0.880 - - 0 - 0.00%
2010-10-28 0 0.880 0.820 0.880 0.800 0.880 33,294 28,183 0.8465 0.880 0.820 0.880 0.800 0.880 33,294 0.8465 2.33%
2010-10-27 0 0.860 0.820 0.860 0.860 0.860 10,000 8,600 0.8600 0.860 0.820 0.860 0.860 0.860 10,000 0.8600 0.00%
2010-10-26 0 0.860 0.740 0.860 - - 0 0 - 0.860 0.740 0.860 - - 0 - 0.00%
2010-10-25 0 0.860 0.810 0.880 - - 0 0 - 0.860 0.810 0.880 - - 0 - 0.00%
2010-10-22 0 0.860 0.790 0.880 - - 0 0 - 0.860 0.790 0.880 - - 0 - 0.00%
2010-10-21 0 0.860 0.780 0.880 0.850 0.860 90,000 76,900 0.8544 0.860 0.780 0.880 0.850 0.860 90,000 0.8544 3.61%
2010-10-20 0 0.830 0.780 0.850 - - 0 0 - 0.830 0.780 0.850 - - 0 - 0.00%
2010-10-19 0 0.830 0.780 0.850 - - 0 0 - 0.830 0.780 0.850 - - 0 - 0.00%
2010-10-18 0 0.830 0.780 0.850 - - 0 0 - 0.830 0.780 0.850 - - 0 - 0.00%
2010-10-15 0 0.830 0.830 0.850 0.830 0.830 49,077 40,691 0.8291 0.830 0.830 0.850 0.830 0.830 49,077 0.8291 1.22%
2010-10-14 0 0.820 0.730 0.820 - - 500 370 0.7400 0.820 0.730 0.820 - - 500 0.7400 0.00%
2010-10-13 0 0.820 0.730 0.820 - - 0 0 - 0.820 0.730 0.820 - - 0 - 0.00%
2010-10-12 0 0.820 0.790 0.870 0.740 0.820 40,927 31,324 0.7654 0.820 0.790 0.870 0.740 0.820 40,927 0.7654 0.00%
2010-10-11 0 0.820 0.760 0.820 0.760 0.820 206,000 168,600 0.8184 0.820 0.760 0.820 0.760 0.820 206,000 0.8184 2.50%
2010-10-08 0 0.800 0.800 0.840 0.700 0.700 10,000 7,000 0.7000 0.800 0.800 0.840 0.700 0.700 10,000 0.7000 -4.76%
2010-10-07 0 0.840 0.700 0.840 0.840 0.840 136,000 114,240 0.8400 0.840 0.700 0.840 0.840 0.840 136,000 0.8400 0.00%
2010-10-06 0 0.840 0.700 0.840 0.820 0.840 70,000 58,260 0.8323 0.840 0.700 0.840 0.820 0.840 70,000 0.8323 2.44%
2010-10-05 0 0.820 0.800 0.830 0.800 0.820 297,300 239,435 0.8054 0.820 0.800 0.830 0.800 0.820 297,300 0.8054 -2.38%
2010-10-04 0 0.840 0.810 0.840 0.840 0.840 14,000 11,760 0.8400 0.840 0.810 0.840 0.840 0.840 14,000 0.8400 1.20%
2010-09-30 0 0.830 0.810 0.840 - - 0 0 - 0.830 0.810 0.840 - - 0 - 0.00%
2010-09-29 0 0.830 0.810 0.840 - - 0 0 - 0.830 0.810 0.840 - - 0 - 0.00%
2010-09-28 0 0.830 0.810 0.840 0.830 0.830 350,000 290,500 0.8300 0.830 0.810 0.840 0.830 0.830 350,000 0.8300 2.47%
2010-09-27 0 0.810 0.800 0.850 - - 0 0 - 0.810 0.800 0.850 - - 0 - 0.00%
2010-09-24 0 0.810 0.800 0.850 0.810 0.810 20,000 16,200 0.8100 0.810 0.800 0.850 0.810 0.810 20,000 0.8100 -2.41%
2010-09-22 0 0.830 0.810 0.830 0.830 0.830 80,000 66,400 0.8300 0.830 0.810 0.830 0.830 0.830 80,000 0.8300 0.00%
2010-09-21 0 0.830 0.830 0.840 0.820 0.830 124,714 103,451 0.8295 0.830 0.830 0.840 0.820 0.830 124,714 0.8295 0.00%
2010-09-20 0 0.830 0.810 0.840 - - 0 0 - 0.830 0.810 0.840 - - 0 - 0.00%
2010-09-17 0 0.830 0.810 0.840 0.830 0.830 120,000 99,600 0.8300 0.830 0.810 0.840 0.830 0.830 120,000 0.8300 0.00%
2010-09-16 0 0.830 0.820 0.830 0.820 0.830 530,000 439,100 0.8285 0.830 0.820 0.830 0.820 0.830 530,000 0.8285 2.47%
2010-09-15 0 0.810 0.800 0.830 0.800 0.810 188,000 150,700 0.8016 0.810 0.800 0.830 0.800 0.810 188,000 0.8016 1.25%
2010-09-14 0 0.800 0.750 0.830 - - 0 0 - 0.800 0.750 0.830 - - 0 - 0.00%
2010-09-13 0 0.800 0.700 0.830 - - 0 0 - 0.800 0.700 0.830 - - 0 - 0.00%
2010-09-10 0 0.800 0.770 0.830 - - 0 0 - 0.800 0.770 0.830 - - 0 - 0.00%
2010-09-09 0 0.800 0.760 0.830 - - 0 0 - 0.800 0.760 0.830 - - 0 - 0.00%
2010-09-08 0 0.800 0.700 0.830 0.800 0.800 60,000 48,000 0.8000 0.800 0.700 0.830 0.800 0.800 60,000 0.8000 0.00%
2010-09-07 0 0.800 0.750 0.830 - - 0 0 - 0.800 0.750 0.830 - - 0 - 0.00%
2010-09-06 0 0.800 0.750 0.850 0.750 0.800 74,000 59,000 0.7973 0.800 0.750 0.850 0.750 0.800 74,000 0.7973 0.00%
2010-09-03 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2010-09-02 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2010-09-01 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2010-08-31 0 0.800 0.740 0.800 - - 0 0 - 0.800 0.740 0.800 - - 0 - 0.00%
2010-08-30 0 0.800 0.740 0.800 - - 0 0 - 0.800 0.740 0.800 - - 0 - 0.00%
2010-08-27 0 0.800 0.710 0.800 - - 454 286 0.6300 0.800 0.710 0.800 - - 454 0.6300 0.00%
2010-08-26 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - 0.00%
2010-08-25 0 0.800 0.650 0.800 - - 0 0 - 0.800 0.650 0.800 - - 0 - 0.00%
2010-08-24 0 0.800 0.700 0.800 - - 0 0 - 0.800 0.700 0.800 - - 0 - -3.61%
2010-08-23 0 0.830 0.710 0.840 - - 0 0 - 0.830 0.710 0.840 - - 0 - 0.00%
2010-08-20 0 0.830 0.660 0.850 - - 0 0 - 0.830 0.660 0.850 - - 0 - 0.00%
2010-08-19 0 0.830 0.700 0.830 0.830 0.830 20,000 16,600 0.8300 0.830 0.700 0.830 0.830 0.830 20,000 0.8300 0.00%
2010-08-18 0 0.830 0.700 1.000 0.830 0.830 14,395 11,897 0.8265 0.830 0.700 1.000 0.830 0.830 14,395 0.8265 3.75%
2010-08-17 0 0.800 0.660 0.800 - - 0 0 - 0.800 0.660 0.800 - - 0 - 0.00%
2010-08-16 0 0.800 0.660 0.800 - - 375 263 0.7013 0.800 0.660 0.800 - - 375 0.7013 0.00%
2010-08-13 0 0.800 0.680 0.800 0.800 0.800 10,000 8,000 0.8000 0.800 0.680 0.800 0.800 0.800 10,000 0.8000 14.29%
2010-08-12 0 0.700 0.700 - 0.700 0.700 8,335 5,700 0.6839 0.700 0.700 - 0.700 0.700 8,335 0.6839 -2.78%
2010-08-11 0 0.720 0.690 0.920 - - 0 0 - 0.720 0.690 0.920 - - 0 - 0.00%
2010-08-10 0 0.720 0.680 0.800 0.660 0.720 8,154 5,697 0.6987 0.720 0.680 0.800 0.660 0.720 8,154 0.6987 -1.37%
2010-08-09 0 0.730 0.660 0.730 - - 0 0 - 0.730 0.660 0.730 - - 0 - 0.00%
2010-08-06 0 0.730 0.650 0.750 - - 0 0 - 0.730 0.650 0.750 - - 0 - 0.00%
2010-08-05 0 0.730 0.650 0.730 - - 1,768 1,291 0.7302 0.730 0.650 0.730 - - 1,768 0.7302 0.00%
2010-08-04 0 0.730 0.600 0.800 - - 0 0 - 0.730 0.600 0.800 - - 0 - 0.00%
2010-08-03 0 0.730 0.690 0.800 - - 0 0 - 0.730 0.690 0.800 - - 0 - 0.00%
2010-08-02 0 0.730 0.690 0.790 - - 718 467 0.6504 0.730 0.690 0.790 - - 718 0.6504 0.00%
2010-07-30 0 0.730 0.690 0.780 - - 0 0 - 0.730 0.690 0.780 - - 0 - 0.00%
2010-07-29 0 0.730 0.670 0.780 - - 0 0 - 0.730 0.670 0.780 - - 0 - 0.00%
2010-07-28 0 0.730 0.620 0.780 - - 0 0 - 0.730 0.620 0.780 - - 0 - 0.00%
2010-07-27 0 0.730 0.680 0.750 - - 0 0 - 0.730 0.680 0.750 - - 0 - 0.00%
2010-07-26 0 0.730 0.690 0.800 - - 0 0 - 0.730 0.690 0.800 - - 0 - 0.00%
2010-07-23 0 0.730 0.660 0.800 - - 0 0 - 0.730 0.660 0.800 - - 0 - 0.00%
2010-07-22 0 0.730 0.640 0.780 - - 0 0 - 0.730 0.640 0.780 - - 0 - 0.00%
2010-07-21 0 0.730 0.650 0.790 - - 0 0 - 0.730 0.650 0.790 - - 0 - 0.00%
2010-07-20 0 0.730 0.650 0.790 - - 0 0 - 0.730 0.650 0.790 - - 0 - 0.00%
2010-07-19 0 0.730 0.630 0.790 - - 0 0 - 0.730 0.630 0.790 - - 0 - 0.00%
2010-07-16 0 0.730 0.640 0.800 - - 739 480 0.6495 0.730 0.640 0.800 - - 739 0.6495 0.00%
2010-07-15 0 0.730 0.630 0.800 - - 0 0 - 0.730 0.630 0.800 - - 0 - 0.00%
2010-07-14 0 0.730 0.700 0.790 - - 0 0 - 0.730 0.700 0.790 - - 0 - 0.00%
2010-07-13 0 0.730 0.730 0.800 - - 1,029 720 0.6997 0.730 0.730 0.800 - - 1,029 0.6997 1.39%
2010-07-12 0 0.720 0.700 0.800 - - 0 0 - 0.720 0.700 0.800 - - 0 - 0.00%
2010-07-09 0 0.720 0.720 0.780 0.720 0.720 18,000 12,960 0.7200 0.720 0.720 0.780 0.720 0.720 18,000 0.7200 2.86%
2010-07-08 0 0.700 0.700 0.750 0.690 0.700 6,000 4,180 0.6967 0.700 0.700 0.750 0.690 0.700 6,000 0.6967 6.06%
2010-07-07 0 0.660 0.650 0.680 0.660 0.660 2,035 1,345 0.6609 0.660 0.650 0.680 0.660 0.660 2,035 0.6609 -7.04%
2010-07-06 0 0.710 0.670 0.770 - - 0 0 - 0.710 0.670 0.770 - - 0 - 0.00%
2010-07-05 0 0.710 0.620 0.770 - - 0 0 - 0.710 0.620 0.770 - - 0 - 0.00%
2010-07-02 0 0.710 0.690 0.770 - - 23,100 15,840 0.6857 0.710 0.690 0.770 - - 23,100 0.6857 0.00%
2010-06-30 0 0.710 0.680 0.790 - - 0 0 - 0.710 0.680 0.790 - - 0 - 0.00%
2010-06-29 0 0.710 0.690 0.780 - - 0 0 - 0.710 0.690 0.780 - - 0 - 0.00%
2010-06-28 0 0.710 0.650 0.790 - - 0 0 - 0.710 0.650 0.790 - - 0 - 0.00%
2010-06-25 0 0.710 0.690 0.780 - - 0 0 - 0.710 0.690 0.780 - - 0 - 0.00%
2010-06-24 0 0.710 0.690 0.790 - - 0 0 - 0.710 0.690 0.790 - - 0 - 0.00%
2010-06-23 0 0.710 0.700 0.780 - - 0 0 - 0.710 0.700 0.780 - - 0 - 0.00%
2010-06-22 0 0.710 0.710 0.810 - - 0 0 - 0.710 0.710 0.810 - - 0 - 0.00%
2010-06-21 0 0.710 0.710 0.830 0.700 0.700 4,000 2,800 0.7000 0.710 0.710 0.830 0.700 0.700 4,000 0.7000 -5.33%
2010-06-18 0 0.750 0.700 0.810 - - 0 0 - 0.750 0.700 0.810 - - 0 - 0.00%
2010-06-17 0 0.750 0.630 0.790 - - 0 0 - 0.750 0.630 0.790 - - 0 - 0.00%
2010-06-15 0 0.750 0.660 0.790 - - 0 0 - 0.750 0.660 0.790 - - 0 - 0.00%
2010-06-14 0 0.750 0.670 0.810 - - 0 0 - 0.750 0.670 0.810 - - 0 - 0.00%
2010-06-11 0 0.750 0.660 0.800 - - 0 0 - 0.750 0.660 0.800 - - 0 - 0.00%
2010-06-10 0 0.750 0.680 0.790 - - 0 0 - 0.750 0.680 0.790 - - 0 - 0.00%
2010-06-09 0 0.750 0.680 0.810 - - 1,077 732 0.6797 0.750 0.680 0.810 - - 1,077 0.6797 0.00%
2010-06-08 0 0.750 0.680 0.850 - - 0 0 - 0.750 0.680 0.850 - - 0 - 0.00%
2010-06-07 0 0.750 0.660 0.850 - - 0 0 - 0.750 0.660 0.850 - - 0 - 0.00%
2010-06-04 0 0.750 0.680 0.790 - - 0 0 - 0.750 0.680 0.790 - - 0 - 0.00%
2010-06-03 0 0.750 0.680 0.810 - - 0 0 - 0.750 0.680 0.810 - - 0 - 0.00%
2010-06-02 0 0.750 0.680 0.790 - - 0 0 - 0.750 0.680 0.790 - - 0 - 0.00%
2010-06-01 0 0.750 0.700 0.810 - - 0 0 - 0.750 0.700 0.810 - - 0 - 0.00%
2010-05-31 0 0.750 0.720 0.790 - - 0 0 - 0.750 0.720 0.790 - - 0 - 0.00%
2010-05-28 0 0.750 0.700 0.770 - - 0 0 - 0.750 0.700 0.770 - - 0 - 0.00%
2010-05-27 0 0.750 0.690 0.790 - - 0 0 - 0.750 0.690 0.790 - - 0 - 0.00%
2010-05-26 0 0.750 0.680 0.780 - - 0 0 - 0.750 0.680 0.780 - - 0 - 0.00%
2010-05-25 0 0.750 0.750 0.910 0.670 0.780 48,000 35,720 0.7442 0.750 0.750 0.910 0.670 0.780 48,000 0.7442 -6.25%
2010-05-24 0 0.800 0.660 0.840 - - 0 0 - 0.800 0.660 0.840 - - 0 - 0.00%
2010-05-20 0 0.800 0.610 0.800 0.800 0.800 160,000 128,000 0.8000 0.800 0.610 0.800 0.800 0.800 160,000 0.8000 -1.23%
2010-05-19 0 0.810 0.700 0.900 - - 0 0 - 0.810 0.700 0.900 - - 0 - 0.00%
2010-05-18 0 0.810 0.700 0.900 - - 0 0 - 0.810 0.700 0.900 - - 0 - 0.00%
2010-05-17 0 0.810 0.720 0.900 - - 0 0 - 0.810 0.720 0.900 - - 0 - 0.00%
2010-05-14 0 0.810 0.810 0.900 - - 0 0 - 0.810 0.810 0.900 - - 0 - 0.00%
2010-05-13 0 0.810 0.720 0.890 - - 0 0 - 0.810 0.720 0.890 - - 0 - 0.00%
2010-05-12 0 0.810 0.720 0.900 - - 0 0 - 0.810 0.720 0.900 - - 0 - 0.00%
2010-05-11 0 0.810 0.800 0.900 - - 0 0 - 0.810 0.800 0.900 - - 0 - 0.00%
2010-05-10 0 0.810 0.810 0.910 - - 0 0 - 0.810 0.810 0.910 - - 0 - 1.25%
2010-05-07 0 0.800 0.800 0.890 - - 0 0 - 0.800 0.800 0.890 - - 0 - 0.00%
2010-05-06 0 0.800 0.800 0.910 0.800 0.810 260,000 208,240 0.8009 0.800 0.800 0.910 0.800 0.810 260,000 0.8009 -11.11%
2010-05-05 0 0.900 0.850 0.900 - - 0 0 - 0.900 0.850 0.900 - - 0 - 0.00%
2010-05-04 0 0.900 0.840 0.900 0.910 0.910 2,000 1,820 0.9100 0.900 0.840 0.900 0.910 0.910 2,000 0.9100 4.65%
2010-05-03 0 0.860 0.860 0.920 0.820 0.860 18,000 14,920 0.8289 0.860 0.860 0.920 0.820 0.860 18,000 0.8289 -5.49%
2010-04-30 0 0.910 0.850 0.910 - - 0 0 - 0.910 0.850 0.910 - - 0 - 0.00%
2010-04-29 0 0.910 0.810 0.910 - - 0 0 - 0.910 0.810 0.910 - - 0 - 0.00%
2010-04-28 0 0.910 0.840 0.910 - - 0 0 - 0.910 0.840 0.910 - - 0 - 0.00%
2010-04-27 0 0.910 0.840 0.910 - - 0 0 - 0.910 0.840 0.910 - - 0 - 0.00%
2010-04-26 0 0.910 0.860 0.910 0.860 0.910 40,000 36,300 0.9075 0.910 0.860 0.910 0.860 0.910 40,000 0.9075 1.11%
2010-04-23 0 0.900 0.860 0.910 - - 0 0 - 0.900 0.860 0.910 - - 0 - 0.00%
2010-04-22 0 0.900 0.880 0.900 0.900 0.900 40,000 36,000 0.9000 0.900 0.880 0.900 0.900 0.900 40,000 0.9000 0.00%
2010-04-21 0 0.900 0.860 0.910 0.860 0.900 496,000 438,560 0.8842 0.900 0.860 0.910 0.860 0.900 496,000 0.8842 4.65%
2010-04-20 0 0.860 0.860 0.900 0.860 0.860 16,000 13,760 0.8600 0.860 0.860 0.900 0.860 0.860 16,000 0.8600 -4.44%
2010-04-19 0 0.900 0.830 0.910 - - 0 0 - 0.900 0.830 0.910 - - 0 - 0.00%
2010-04-16 0 0.900 0.850 0.920 0.900 0.900 30,000 27,000 0.9000 0.900 0.850 0.920 0.900 0.900 30,000 0.9000 0.00%
2010-04-15 0 0.900 0.840 0.900 - - 0 0 - 0.900 0.840 0.900 - - 0 - 0.00%
2010-04-14 0 0.900 0.850 0.910 0.900 0.900 4,000 3,600 0.9000 0.900 0.850 0.910 0.900 0.900 4,000 0.9000 0.00%
2010-04-13 0 0.900 0.890 0.920 0.890 0.910 517,189 466,043 0.9011 0.900 0.890 0.920 0.890 0.910 517,189 0.9011 4.65%
2010-04-12 0 0.860 0.860 0.900 0.860 0.860 2,000 1,720 0.8600 0.860 0.860 0.900 0.860 0.860 2,000 0.8600 0.00%
2010-04-09 0 0.860 0.860 0.890 0.860 0.860 33,798 29,012 0.8584 0.860 0.860 0.890 0.860 0.860 33,798 0.8584 -4.44%
2010-04-08 0 0.900 0.860 0.900 0.900 0.900 12,200 10,966 0.8989 0.900 0.860 0.900 0.900 0.900 12,200 0.8989 2.27%
2010-04-07 0 0.880 0.860 0.910 - - 0 0 - 0.880 0.860 0.910 - - 0 - 0.00%
2010-04-01 0 0.880 0.880 0.910 0.880 0.880 68,000 59,840 0.8800 0.880 0.880 0.910 0.880 0.880 68,000 0.8800 -3.30%
2010-03-31 0 0.910 0.880 0.910 0.890 0.910 328,000 297,080 0.9057 0.910 0.880 0.910 0.890 0.910 328,000 0.9057 4.60%
2010-03-30 0 0.870 0.870 0.890 0.870 0.870 310,000 269,700 0.8700 0.870 0.870 0.890 0.870 0.870 310,000 0.8700 0.00%
2010-03-29 0 0.870 0.870 0.890 - - 0 0 - 0.870 0.870 0.890 - - 0 - 0.00%
2010-03-26 0 0.870 0.820 0.890 0.870 0.870 100,000 87,000 0.8700 0.870 0.820 0.890 0.870 0.870 100,000 0.8700 4.82%
2010-03-25 0 0.830 0.830 0.870 0.800 0.830 20,000 16,080 0.8040 0.830 0.830 0.870 0.800 0.830 20,000 0.8040 -4.60%
2010-03-24 0 0.870 0.800 0.970 0.870 0.870 106,000 92,220 0.8700 0.870 0.800 0.970 0.870 0.870 106,000 0.8700 0.00%
2010-03-23 0 0.870 0.800 0.870 - - 0 0 - 0.870 0.800 0.870 - - 0 - 0.00%
2010-03-22 0 0.870 0.690 0.880 - - 0 0 - 0.870 0.690 0.880 - - 0 - 0.00%
2010-03-19 0 0.870 0.800 0.870 0.870 0.870 130,000 113,100 0.8700 0.870 0.800 0.870 0.870 0.870 130,000 0.8700 2.35%
2010-03-18 0 0.850 0.800 0.870 0.850 0.850 34,000 28,900 0.8500 0.850 0.800 0.870 0.850 0.850 34,000 0.8500 4.94%
2010-03-17 0 0.810 0.730 0.880 - - 0 0 - 0.810 0.730 0.880 - - 0 - 0.00%
2010-03-16 0 0.810 0.690 0.880 0.800 0.810 7,609 6,047 0.7947 0.810 0.690 0.880 0.800 0.810 7,609 0.7947 -4.71%
2010-03-15 0 0.850 0.730 0.880 0.850 0.850 60,000 51,000 0.8500 0.850 0.730 0.880 0.850 0.850 60,000 0.8500 2.41%
2010-03-12 0 0.830 0.710 0.980 - - 0 0 - 0.830 0.710 0.980 - - 0 - 0.00%
2010-03-11 0 0.830 0.820 0.870 - - 0 0 - 0.830 0.820 0.870 - - 0 - 0.00%
2010-03-10 0 0.830 0.820 0.880 - - 0 0 - 0.830 0.820 0.880 - - 0 - 0.00%
2010-03-09 0 0.830 0.830 0.860 0.820 0.860 296,000 247,060 0.8347 0.830 0.830 0.860 0.820 0.860 296,000 0.8347 2.47%
2010-03-08 0 0.810 0.800 0.840 0.810 0.840 324,000 269,660 0.8323 0.810 0.800 0.840 0.810 0.840 324,000 0.8323 -3.57%
2010-03-05 0 0.840 0.500 - - - 0 0 - 0.840 0.500 - - - 0 - 0.00%
2010-03-04 0 0.840 0.730 0.900 - - 27 22 0.8148 0.840 0.730 0.900 - - 27 0.8148 0.00%
2010-03-03 0 0.840 0.710 0.950 - - 0 0 - 0.840 0.710 0.950 - - 0 - 0.00%
2010-03-02 0 0.840 - 0.910 - - 0 0 - 0.840 - 0.910 - - 0 - 0.00%
2010-03-01 0 0.840 0.790 0.840 - - 0 0 - 0.840 0.790 0.840 - - 0 - 0.00%
2010-02-26 0 0.840 0.800 0.840 - - 0 0 - 0.840 0.800 0.840 - - 0 - 0.00%
2010-02-25 0 0.840 0.710 0.890 - - 0 0 - 0.840 0.710 0.890 - - 0 - 0.00%
2010-02-24 0 0.840 0.800 0.850 0.800 0.840 154,000 126,600 0.8221 0.840 0.800 0.850 0.800 0.840 154,000 0.8221 -1.18%
2010-02-23 0 0.850 0.820 0.940 - - 0 0 - 0.850 0.820 0.940 - - 0 - 0.00%
2010-02-22 0 0.850 0.790 0.900 - - 0 0 - 0.850 0.790 0.900 - - 0 - 0.00%
2010-02-19 0 0.850 0.850 0.910 0.850 0.960 50,000 44,100 0.8820 0.850 0.850 0.910 0.850 0.960 50,000 0.8820 -5.56%
2010-02-18 0 0.900 0.820 0.920 0.900 0.900 98,000 88,200 0.9000 0.900 0.820 0.920 0.900 0.900 98,000 0.9000 8.43%
2010-02-17 0 0.830 0.800 0.990 - - 0 0 - 0.830 0.800 0.990 - - 0 - 0.00%
2010-02-12 0 0.830 0.690 - - - 0 0 - 0.830 0.690 - - - 0 - 0.00%
2010-02-11 0 0.830 0.830 0.890 0.830 0.830 50,000 41,500 0.8300 0.830 0.830 0.890 0.830 0.830 50,000 0.8300 1.22%
2010-02-10 0 0.820 0.820 0.920 - - 0 0 - 0.820 0.820 0.920 - - 0 - 0.00%
2010-02-09 0 0.820 0.820 1.000 - - 0 0 - 0.820 0.820 1.000 - - 0 - 0.00%
2010-02-08 0 0.820 0.800 0.900 - - 0 0 - 0.820 0.800 0.900 - - 0 - 0.00%
2010-02-05 0 0.820 - 0.980 - - 0 0 - 0.820 - 0.980 - - 0 - 0.00%
2010-02-04 0 0.820 - 0.990 - - 0 0 - 0.820 - 0.990 - - 0 - 0.00%
2010-02-03 0 0.820 0.760 0.930 - - 0 0 - 0.820 0.760 0.930 - - 0 - 0.00%
2010-02-02 0 0.820 0.770 0.880 - - 295 215 0.7288 0.820 0.770 0.880 - - 295 0.7288 0.00%
2010-02-01 0 0.820 0.750 0.950 - - 0 0 - 0.820 0.750 0.950 - - 0 - 0.00%
2010-01-29 0 0.820 0.800 0.860 0.820 0.820 202,000 165,640 0.8200 0.820 0.800 0.860 0.820 0.820 202,000 0.8200 0.00%
2010-01-28 0 0.820 0.750 0.820 0.820 0.820 42,000 34,440 0.8200 0.820 0.750 0.820 0.820 0.820 42,000 0.8200 0.00%
2010-01-27 0 0.820 0.670 0.800 - - 0 0 - 0.820 0.670 0.800 - - 0 - 0.00%
2010-01-26 0 0.820 0.770 0.880 - - 0 0 - 0.820 0.770 0.880 - - 0 - 0.00%
2010-01-25 0 0.820 0.750 0.890 - - 0 0 - 0.820 0.750 0.890 - - 0 - 0.00%
2010-01-22 0 0.820 0.750 0.880 - - 0 0 - 0.820 0.750 0.880 - - 0 - 0.00%
2010-01-21 0 0.820 0.700 0.880 - - 0 0 - 0.820 0.700 0.880 - - 0 - 0.00%
2010-01-20 0 0.820 0.780 0.870 0.820 0.820 38,000 31,160 0.8200 0.820 0.780 0.870 0.820 0.820 38,000 0.8200 -6.82%
2010-01-19 0 0.880 0.830 0.880 0.850 0.880 65,436 55,494 0.8481 0.880 0.830 0.880 0.850 0.880 65,436 0.8481 3.53%
2010-01-18 0 0.850 0.820 0.880 0.850 0.850 100,000 85,000 0.8500 0.850 0.820 0.880 0.850 0.850 100,000 0.8500 0.00%
2010-01-15 0 0.850 0.710 0.850 - - 0 0 - 0.850 0.710 0.850 - - 0 - 0.00%
2010-01-14 0 0.850 0.800 0.870 - - 0 0 - 0.850 0.800 0.870 - - 0 - 0.00%
2010-01-13 0 0.850 0.800 0.900 0.850 0.850 74,000 62,900 0.8500 0.850 0.800 0.900 0.850 0.850 74,000 0.8500 -2.30%
2010-01-12 0 0.870 0.800 0.870 - - 0 0 - 0.870 0.800 0.870 - - 0 - 0.00%
2010-01-11 0 0.870 0.800 0.870 0.870 0.870 100,000 87,000 0.8700 0.870 0.800 0.870 0.870 0.870 100,000 0.8700 1.16%
2010-01-08 0 0.860 0.820 0.860 0.890 0.890 2,000 1,780 0.8900 0.860 0.820 0.860 0.890 0.890 2,000 0.8900 1.18%
2010-01-07 0 0.850 0.800 0.860 0.850 0.850 310,000 263,500 0.8500 0.850 0.800 0.860 0.850 0.850 310,000 0.8500 4.94%
2010-01-06 0 0.810 0.800 0.850 - - 0 0 - 0.810 0.800 0.850 - - 0 - 0.00%
2010-01-05 0 0.810 0.800 0.890 0.800 0.810 134,000 107,920 0.8054 0.810 0.800 0.890 0.800 0.810 134,000 0.8054 1.25%
2010-01-04 0 0.800 0.780 0.800 0.780 0.800 5,226 4,018 0.7688 0.800 0.780 0.800 0.780 0.800 5,226 0.7688 3.90%
2009-12-31 0 0.770 0.770 0.800 - - 0 0 - 0.770 0.770 0.800 - - 0 - 1.32%
2009-12-30 0 0.760 0.760 0.800 - - 0 0 - 0.760 0.760 0.800 - - 0 - 0.00%
2009-12-29 0 0.760 0.760 0.800 0.760 0.760 60,000 45,600 0.7600 0.760 0.760 0.800 0.760 0.760 60,000 0.7600 0.00%
2009-12-28 0 0.760 - 0.800 0.760 0.770 132,000 100,720 0.7630 0.760 - 0.800 0.760 0.770 132,000 0.7630 -2.56%
2009-12-24 0 0.780 0.760 0.800 - - 0 0 - 0.780 0.760 0.800 - - 0 - 0.00%
2009-12-23 0 0.780 0.760 0.800 - - 0 0 - 0.780 0.760 0.800 - - 0 - 0.00%
2009-12-22 0 0.780 0.770 0.800 0.780 0.780 3,795 2,888 0.7610 0.780 0.770 0.800 0.780 0.780 3,795 0.7610 1.30%
2009-12-21 0 0.770 0.600 0.780 0.770 0.780 66,000 51,280 0.7770 0.770 0.600 0.780 0.770 0.780 66,000 0.7770 -3.75%
2009-12-18 0 0.800 0.780 0.800 - - 0 0 - 0.800 0.780 0.800 - - 0 - 0.00%
2009-12-17 0 0.800 0.780 0.800 0.800 0.800 39,000 31,120 0.7979 0.800 0.780 0.800 0.800 0.800 39,000 0.7979 0.00%
2009-12-16 0 0.800 0.780 0.800 0.800 0.800 266,000 212,800 0.8000 0.800 0.780 0.800 0.800 0.800 266,000 0.8000 -4.76%
2009-12-15 0 0.840 0.810 0.840 0.840 0.840 2,000 1,680 0.8400 0.840 0.810 0.840 0.840 0.840 2,000 0.8400 0.00%
2009-12-14 0 0.840 0.840 0.850 0.840 0.840 66,000 55,440 0.8400 0.840 0.840 0.850 0.840 0.840 66,000 0.8400 1.20%
2009-12-11 0 0.830 0.810 0.850 - - 451 346 0.7672 0.830 0.810 0.850 - - 451 0.7672 0.00%
2009-12-10 0 0.830 0.820 0.870 0.830 0.850 104,000 88,320 0.8492 0.830 0.820 0.870 0.830 0.850 104,000 0.8492 1.22%
2009-12-09 0 0.820 0.810 0.870 - - 0 0 - 0.820 0.810 0.870 - - 0 - 0.00%
2009-12-08 0 0.820 0.810 0.900 - - 0 0 - 0.820 0.810 0.900 - - 0 - 0.00%
2009-12-07 0 0.820 0.820 0.900 0.820 0.820 28,000 22,960 0.8200 0.820 0.820 0.900 0.820 0.820 28,000 0.8200 -3.53%
2009-12-04 0 0.850 0.820 0.870 - - 0 0 - 0.850 0.820 0.870 - - 0 - 0.00%
2009-12-03 0 0.850 0.820 0.870 - - 0 0 - 0.850 0.820 0.870 - - 0 - 0.00%
2009-12-02 0 0.850 0.820 0.880 - - 0 0 - 0.850 0.820 0.880 - - 0 - 0.00%
2009-12-01 0 0.850 0.810 0.850 0.850 0.850 50,000 42,500 0.8500 0.850 0.810 0.850 0.850 0.850 50,000 0.8500 0.00%
2009-11-30 0 0.850 0.800 0.850 - - 0 0 - 0.850 0.800 0.850 - - 0 - 0.00%
2009-11-27 0 0.850 0.810 0.850 - - 0 0 - 0.850 0.810 0.850 - - 0 - 0.00%
2009-11-26 0 0.850 0.820 0.850 0.850 0.850 406,000 345,100 0.8500 0.850 0.820 0.850 0.850 0.850 406,000 0.8500 4.94%
2009-11-25 0 0.810 0.810 0.900 0.800 0.850 134,124 112,859 0.8415 0.810 0.810 0.900 0.800 0.850 134,124 0.8415 -3.57%
2009-11-24 0 0.840 0.780 0.840 0.850 0.850 50,000 42,500 0.8500 0.840 0.780 0.840 0.850 0.850 50,000 0.8500 -1.18%
2009-11-23 0 0.850 0.820 0.850 - - 0 0 - 0.850 0.820 0.850 - - 0 - 0.00%
2009-11-20 0 0.850 0.820 0.870 - - 0 0 - 0.850 0.820 0.870 - - 0 - 0.00%
2009-11-19 0 0.850 0.760 0.900 0.800 0.850 106,000 88,600 0.8358 0.850 0.760 0.900 0.800 0.850 106,000 0.8358 13.33%
2009-11-18 0 0.750 0.750 0.900 0.750 0.750 100,000 75,000 0.7500 0.750 0.750 0.900 0.750 0.750 100,000 0.7500 0.00%
2009-11-17 0 0.750 0.750 0.930 - - 0 0 - 0.750 0.750 0.930 - - 0 - 0.00%
2009-11-16 0 0.750 0.750 0.850 0.750 0.750 30,000 22,500 0.7500 0.750 0.750 0.850 0.750 0.750 30,000 0.7500 -6.25%
2009-11-13 0 0.800 0.740 0.800 0.800 0.800 20,000 16,000 0.8000 0.800 0.740 0.800 0.800 0.800 20,000 0.8000 0.00%
2009-11-12 0 0.800 0.770 0.860 0.770 0.800 150,000 119,260 0.7951 0.800 0.770 0.860 0.770 0.800 150,000 0.7951 11.11%
2009-11-11 0 0.720 0.720 0.730 0.700 0.720 410,598 294,767 0.7179 0.720 0.720 0.730 0.700 0.720 410,598 0.7179 2.86%
2009-11-10 0 0.700 0.700 0.730 - - 0 0 - 0.700 0.700 0.730 - - 0 - 0.00%
2009-11-09 0 0.700 0.670 0.720 0.700 0.700 22,004 15,403 0.7000 0.700 0.670 0.720 0.700 0.700 22,004 0.7000 -2.78%
2009-11-06 0 0.720 0.690 0.720 0.740 0.740 31,740 23,331 0.7351 0.720 0.690 0.720 0.740 0.740 31,740 0.7351 -2.70%
2009-11-05 0 0.740 0.680 0.740 0.680 0.740 6,000 4,200 0.7000 0.740 0.680 0.740 0.680 0.740 6,000 0.7000 8.82%
2009-11-04 0 0.680 0.670 0.740 0.680 0.690 47,566 32,582 0.6850 0.680 0.670 0.740 0.680 0.690 47,566 0.6850 1.49%
2009-11-03 0 0.670 0.670 0.740 0.670 0.670 19,296 12,876 0.6673 0.670 0.670 0.740 0.670 0.670 19,296 0.6673 -4.29%
2009-11-02 0 0.700 0.680 0.900 - - 0 0 - 0.700 0.680 0.900 - - 0 - 0.00%
2009-10-30 0 0.700 0.700 0.730 0.700 0.700 100,000 70,000 0.7000 0.700 0.700 0.730 0.700 0.700 100,000 0.7000 0.00%
2009-10-29 0 0.700 0.660 0.780 - - 0 0 - 0.700 0.660 0.780 - - 0 - 0.00%
2009-10-28 0 0.700 0.680 0.700 0.700 0.700 88,000 61,600 0.7000 0.700 0.680 0.700 0.700 0.700 88,000 0.7000 1.45%
2009-10-27 0 0.690 0.690 0.700 0.680 0.680 60,000 40,800 0.6800 0.690 0.690 0.700 0.680 0.680 60,000 0.6800 1.47%
2009-10-23 0 0.680 0.670 0.720 0.650 0.680 50,000 33,700 0.6740 0.680 0.670 0.720 0.650 0.680 50,000 0.6740 0.00%
2009-10-22 0 0.680 0.580 0.720 - - 0 0 - 0.680 0.580 0.720 - - 0 - 0.00%
2009-10-21 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2009-10-20 0 0.680 0.640 0.700 0.680 0.690 160,000 108,900 0.6806 0.680 0.640 0.700 0.680 0.690 160,000 0.6806 4.62%
2009-10-19 0 0.650 0.650 0.690 0.650 0.650 30,000 19,500 0.6500 0.650 0.650 0.690 0.650 0.650 30,000 0.6500 0.00%
2009-10-16 0 0.650 0.610 0.690 0.570 0.650 322,000 195,400 0.6068 0.650 0.610 0.690 0.570 0.650 322,000 0.6068 -4.41%
2009-10-15 0 0.680 0.600 0.690 0.590 0.680 54,077 36,251 0.6704 0.680 0.600 0.690 0.590 0.680 54,077 0.6704 4.62%
2009-10-14 0 0.650 0.600 0.680 - - 0 0 - 0.650 0.600 0.680 - - 0 - 0.00%
2009-10-13 0 0.650 0.600 0.680 0.600 0.650 126,308 81,829 0.6479 0.650 0.600 0.680 0.600 0.650 126,308 0.6479 1.56%
2009-10-12 0 0.640 0.590 0.650 - - 0 0 - 0.640 0.590 0.650 - - 0 - 0.00%
2009-10-09 0 0.640 0.640 0.680 0.640 0.640 4,000 2,560 0.6400 0.640 0.640 0.680 0.640 0.640 4,000 0.6400 6.67%
2009-10-08 0 0.600 0.600 0.640 0.580 0.600 5,590 3,219 0.5758 0.600 0.600 0.640 0.580 0.600 5,590 0.5758 -11.76%
2009-10-07 0 0.680 0.590 0.680 - - 0 0 - 0.680 0.590 0.680 - - 0 - -1.45%
2009-10-06 0 0.690 0.580 0.690 0.690 0.690 30,538 20,980 0.6870 0.690 0.580 0.690 0.690 0.690 30,538 0.6870 18.97%
2009-10-05 0 0.580 0.570 0.690 - - 0 0 - 0.580 0.570 0.690 - - 0 - 0.00%
2009-10-02 0 0.580 0.570 0.690 - - 0 0 - 0.580 0.570 0.690 - - 0 - 0.00%
2009-09-30 0 0.580 0.570 0.700 - - 0 0 - 0.580 0.570 0.700 - - 0 - 0.00%
2009-09-29 0 0.580 0.580 0.700 - - 0 0 - 0.580 0.580 0.700 - - 0 - 0.00%
2009-09-28 0 0.580 0.580 0.680 0.570 0.570 4,000 2,280 0.5700 0.580 0.580 0.680 0.570 0.570 4,000 0.5700 -12.12%
2009-09-25 0 0.660 0.610 0.690 - - 0 0 - 0.660 0.610 0.690 - - 0 - 0.00%
2009-09-24 0 0.660 0.610 0.660 0.660 0.660 80,000 52,800 0.6600 0.660 0.610 0.660 0.660 0.660 80,000 0.6600 0.00%
2009-09-23 0 0.660 0.610 0.690 - - 0 0 - 0.660 0.610 0.690 - - 0 - 0.00%
2009-09-22 0 0.660 0.600 0.690 - - 0 0 - 0.660 0.600 0.690 - - 0 - 0.00%
2009-09-21 0 0.660 0.620 0.690 - - 0 0 - 0.660 0.620 0.690 - - 0 - 0.00%
2009-09-18 0 0.660 0.620 0.690 - - 0 0 - 0.660 0.620 0.690 - - 0 - 0.00%
2009-09-17 0 0.660 0.620 0.680 - - 0 0 - 0.660 0.620 0.680 - - 0 - 0.00%
2009-09-16 0 0.660 0.600 0.690 - - 0 0 - 0.660 0.600 0.690 - - 0 - 0.00%
2009-09-15 0 0.660 0.610 0.690 - - 0 0 - 0.660 0.610 0.690 - - 0 - 0.00%
2009-09-14 0 0.660 0.620 0.690 - - 0 0 - 0.660 0.620 0.690 - - 0 - 0.00%
2009-09-11 0 0.660 0.630 0.690 - - 0 0 - 0.660 0.630 0.690 - - 0 - 0.00%
2009-09-10 0 0.660 0.630 0.690 - - 0 0 - 0.660 0.630 0.690 - - 0 - 0.00%
2009-09-09 0 0.660 0.660 0.690 0.560 0.680 480,000 325,520 0.6782 0.660 0.660 0.690 0.560 0.680 480,000 0.6782 -2.94%
2009-09-08 0 0.680 0.610 0.680 - - 0 0 - 0.680 0.610 0.680 - - 0 - 0.00%
2009-09-07 0 0.680 0.600 0.680 - - 269 151 0.5613 0.680 0.600 0.680 - - 269 0.5613 -1.45%
2009-09-04 0 0.690 0.630 0.700 0.560 0.690 10,000 6,240 0.6240 0.690 0.630 0.700 0.560 0.690 10,000 0.6240 4.55%
2009-09-03 0 0.660 0.610 0.660 - - 581 331 0.5697 0.660 0.610 0.660 - - 581 0.5697 0.00%
2009-09-02 0 0.660 0.630 0.660 0.620 0.660 106,000 69,720 0.6577 0.660 0.630 0.660 0.620 0.660 106,000 0.6577 1.54%
2009-09-01 0 0.650 0.620 0.700 0.600 0.650 204,000 125,100 0.6132 0.650 0.620 0.700 0.600 0.650 204,000 0.6132 -1.52%
2009-08-31 0 0.660 0.530 0.660 - - 0 0 - 0.660 0.530 0.660 - - 0 - -1.49%
2009-08-28 0 0.670 0.650 0.700 - - 0 0 - 0.670 0.650 0.700 - - 0 - 0.00%
2009-08-27 0 0.670 0.530 0.700 0.670 0.670 130,000 87,100 0.6700 0.670 0.530 0.700 0.670 0.670 130,000 0.6700 0.00%
2009-08-26 0 0.670 0.570 0.700 0.670 0.670 24,000 16,080 0.6700 0.670 0.570 0.700 0.670 0.670 24,000 0.6700 0.00%
2009-08-25 0 0.670 0.590 0.680 - - 0 0 - 0.670 0.590 0.680 - - 0 - 0.00%
2009-08-24 0 0.670 0.650 0.700 0.650 0.670 274,000 181,860 0.6637 0.670 0.650 0.700 0.650 0.670 274,000 0.6637 3.08%
2009-08-21 0 0.650 0.560 0.670 - - 0 0 - 0.650 0.560 0.670 - - 0 - 0.00%
2009-08-20 0 0.650 0.580 0.670 - - 0 0 - 0.650 0.580 0.670 - - 0 - 0.00%
2009-08-19 0 0.650 0.570 0.670 - - 0 0 - 0.650 0.570 0.670 - - 0 - 0.00%
2009-08-18 0 0.650 0.580 0.670 0.650 0.650 86,000 55,900 0.6500 0.650 0.580 0.670 0.650 0.650 86,000 0.6500 -1.52%
2009-08-17 0 0.660 0.600 0.660 - - 0 0 - 0.660 0.600 0.660 - - 0 - -1.49%
2009-08-14 0 0.670 0.590 0.670 - - 0 0 - 0.670 0.590 0.670 - - 0 - 0.00%
2009-08-13 0 0.670 0.640 0.670 0.670 0.670 2,000 1,340 0.6700 0.670 0.640 0.670 0.670 0.670 2,000 0.6700 4.69%
2009-08-12 0 0.640 0.640 0.670 0.640 0.700 392,000 269,120 0.6865 0.640 0.640 0.670 0.640 0.700 392,000 0.6865 -5.88%
2009-08-11 0 0.680 0.610 0.680 - - 0 0 - 0.680 0.610 0.680 - - 0 - 0.00%
2009-08-10 0 0.680 0.650 0.680 0.630 0.680 1,080,000 729,240 0.6752 0.680 0.650 0.680 0.630 0.680 1,080,000 0.6752 4.62%
2009-08-07 0 0.650 0.640 0.650 0.650 0.650 530,000 344,500 0.6500 0.650 0.640 0.650 0.650 0.650 530,000 0.6500 0.00%
2009-08-06 0 0.650 0.620 0.650 0.620 0.650 632,000 409,880 0.6485 0.650 0.620 0.650 0.620 0.650 632,000 0.6485 8.33%
2009-08-05 0 0.600 0.580 0.620 - - 1,370 726 0.5299 0.600 0.580 0.620 - - 1,370 0.5299 0.00%
2009-08-04 0 0.600 0.600 0.640 0.600 0.610 306,000 186,600 0.6098 0.600 0.600 0.640 0.600 0.610 306,000 0.6098 -1.64%
2009-08-03 0 0.610 0.610 0.640 0.600 0.620 124,000 76,520 0.6171 0.610 0.610 0.640 0.600 0.620 124,000 0.6171 -1.61%
2009-07-31 0 0.620 0.610 0.620 0.600 0.700 896,000 583,760 0.6515 0.620 0.610 0.620 0.600 0.700 896,000 0.6515 12.73%
2009-07-30 0 0.550 0.550 0.580 - - 0 0 - 0.550 0.550 0.580 - - 0 - 0.00%
2009-07-29 0 0.550 0.550 0.570 0.550 0.550 114,000 62,700 0.5500 0.550 0.550 0.570 0.550 0.550 114,000 0.5500 1.85%
2009-07-28 0 0.540 0.540 0.560 0.540 0.540 400,000 216,000 0.5400 0.540 0.540 0.560 0.540 0.540 400,000 0.5400 -1.82%
2009-07-27 0 0.550 0.540 0.550 0.550 0.560 258,000 143,000 0.5543 0.550 0.540 0.550 0.550 0.560 258,000 0.5543 3.77%
2009-07-24 0 0.530 0.530 0.580 0.530 0.580 32,000 17,460 0.5456 0.530 0.530 0.580 0.530 0.580 32,000 0.5456 0.00%
2009-07-23 0 0.530 0.530 0.580 0.530 0.530 58,000 30,740 0.5300 0.530 0.530 0.580 0.530 0.530 58,000 0.5300 0.00%
2009-07-22 0 0.530 0.510 0.590 - - 0 0 - 0.530 0.510 0.590 - - 0 - 0.00%
2009-07-21 0 0.530 0.500 0.580 - - 0 0 - 0.530 0.500 0.580 - - 0 - 0.00%
2009-07-20 0 0.530 0.530 0.550 - - 0 0 - 0.530 0.530 0.550 - - 0 - 1.92%
2009-07-17 0 0.520 0.500 0.550 - - 0 0 - 0.520 0.500 0.550 - - 0 - 0.00%
2009-07-16 0 0.520 0.520 0.540 0.520 0.520 100,000 52,000 0.5200 0.520 0.520 0.540 0.520 0.520 100,000 0.5200 4.00%
2009-07-15 0 0.500 0.500 0.560 - - 0 0 - 0.500 0.500 0.560 - - 0 - 0.00%
2009-07-14 0 0.500 0.500 0.550 - - 0 0 - 0.500 0.500 0.550 - - 0 - 0.00%
2009-07-13 0 0.500 0.500 0.550 0.500 0.500 12,000 6,000 0.5000 0.500 0.500 0.550 0.500 0.500 12,000 0.5000 -3.85%
2009-07-10 0 0.520 0.500 0.540 0.520 0.520 350,000 182,000 0.5200 0.520 0.500 0.540 0.520 0.520 350,000 0.5200 1.96%
2009-07-09 0 0.510 0.510 0.530 0.510 0.520 236,000 121,360 0.5142 0.510 0.510 0.530 0.510 0.520 236,000 0.5142 -3.77%
2009-07-08 0 0.530 0.510 0.550 0.530 0.530 10,000 5,300 0.5300 0.530 0.510 0.550 0.530 0.530 10,000 0.5300 -3.64%
2009-07-07 0 0.550 0.530 0.550 0.550 0.550 2,000 1,100 0.5500 0.550 0.530 0.550 0.550 0.550 2,000 0.5500 1.85%
2009-07-06 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - -1.82%
2009-07-03 0 0.550 0.520 0.570 - - 0 0 - 0.550 0.520 0.570 - - 0 - 0.00%
2009-07-02 0 0.550 0.500 0.580 0.500 0.550 318,000 165,400 0.5201 0.550 0.500 0.580 0.500 0.550 318,000 0.5201 5.77%
2009-06-30 0 0.520 0.500 0.550 - - 0 0 - 0.520 0.500 0.550 - - 0 - 0.00%
2009-06-29 0 0.520 0.520 0.540 0.520 0.520 200,000 104,000 0.5200 0.520 0.520 0.540 0.520 0.520 200,000 0.5200 0.00%
2009-06-26 0 0.520 0.520 0.550 0.520 0.520 330,000 171,600 0.5200 0.520 0.520 0.550 0.520 0.520 330,000 0.5200 4.00%
2009-06-25 0 0.500 0.500 0.530 0.450 0.485 10,974 5,008 0.4564 0.500 0.500 0.530 0.450 0.485 10,974 0.4564 -3.85%
2009-06-24 0 0.520 0.485 0.570 0.520 0.520 312,000 162,240 0.5200 0.520 0.485 0.570 0.520 0.520 312,000 0.5200 0.00%
2009-06-23 0 0.520 0.520 0.550 0.520 0.520 766,000 398,320 0.5200 0.520 0.520 0.550 0.520 0.520 766,000 0.5200 -5.45%
2009-06-22 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - 0.00%
2009-06-19 0 0.550 0.520 0.550 0.520 0.550 158,000 85,020 0.5381 0.550 0.520 0.550 0.520 0.550 158,000 0.5381 5.77%
2009-06-18 0 0.520 0.520 0.540 0.520 0.550 692,000 361,120 0.5218 0.520 0.520 0.540 0.520 0.550 692,000 0.5218 1.96%
2009-06-17 0 0.510 0.495 0.530 0.480 0.520 709,300 355,688 0.5015 0.510 0.495 0.530 0.480 0.520 709,300 0.5015 0.00%
2009-06-16 0 0.510 0.510 0.530 0.500 0.530 174,000 90,040 0.5175 0.510 0.510 0.530 0.500 0.530 174,000 0.5175 -1.92%
2009-06-15 0 0.520 0.500 0.530 0.495 0.520 250,000 129,100 0.5164 0.520 0.500 0.530 0.495 0.520 250,000 0.5164 0.00%
2009-06-12 0 0.520 0.495 0.530 0.520 0.520 100,000 52,000 0.5200 0.520 0.495 0.530 0.520 0.520 100,000 0.5200 1.96%
2009-06-11 0 0.510 0.510 0.520 0.500 0.520 302,000 154,400 0.5113 0.510 0.510 0.520 0.500 0.520 302,000 0.5113 -1.92%
2009-06-10 0 0.520 0.510 0.530 0.490 0.530 250,000 125,870 0.5035 0.520 0.510 0.530 0.490 0.530 250,000 0.5035 1.96%
2009-06-09 0 0.510 0.490 0.510 0.500 0.520 184,000 93,740 0.5095 0.510 0.490 0.510 0.500 0.520 184,000 0.5095 -5.56%
2009-06-08 0 0.540 0.540 0.570 0.510 0.540 618,492 330,366 0.5341 0.540 0.540 0.570 0.510 0.540 618,492 0.5341 -5.26%
2009-06-05 0 0.570 0.550 0.570 0.530 0.580 168,000 95,740 0.5699 0.570 0.550 0.570 0.530 0.580 168,000 0.5699 3.64%
2009-06-04 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - -1.79%
2009-06-03 0 0.560 0.500 0.570 0.520 0.560 80,000 43,600 0.5450 0.560 0.500 0.570 0.520 0.560 80,000 0.5450 1.82%
2009-06-02 0 0.550 0.530 0.570 0.520 0.570 391,615 208,792 0.5332 0.550 0.530 0.570 0.520 0.570 391,615 0.5332 -3.51%
2009-06-01 0 0.570 0.560 0.570 0.510 0.590 2,294,964 1,275,432 0.5558 0.570 0.560 0.570 0.510 0.590 2,294,964 0.5558 16.33%
2009-05-29 0 0.490 0.480 0.490 0.465 0.490 616,000 294,080 0.4774 0.490 0.480 0.490 0.465 0.490 616,000 0.4774 4.26%
2009-05-27 0 0.470 0.470 0.480 0.460 0.480 1,278,000 602,190 0.4712 0.470 0.470 0.480 0.460 0.480 1,278,000 0.4712 3.30%
2009-05-26 0 0.455 0.420 0.465 0.455 0.495 286,000 132,170 0.4621 0.455 0.420 0.465 0.455 0.495 286,000 0.4621 -4.21%
2009-05-25 0 0.475 0.475 0.490 0.450 0.500 630,000 296,140 0.4701 0.475 0.475 0.490 0.450 0.500 630,000 0.4701 1.06%
2009-05-22 0 0.470 0.455 0.470 0.435 0.470 2,218,000 991,880 0.4472 0.470 0.455 0.470 0.435 0.470 2,218,000 0.4472 1.08%
2009-05-21 0 0.465 0.455 0.465 0.440 0.480 128,000 58,690 0.4585 0.465 0.455 0.465 0.440 0.480 128,000 0.4585 2.20%
2009-05-20 0 0.455 0.460 0.470 0.445 0.460 608,000 276,720 0.4551 0.455 0.460 0.470 0.445 0.460 608,000 0.4551 -2.15%
2009-05-19 0 0.465 0.460 0.465 0.460 0.500 2,870,000 1,357,600 0.4730 0.465 0.460 0.465 0.460 0.500 2,870,000 0.4730 5.68%
2009-05-18 0 0.440 0.435 0.450 0.385 0.460 7,455,000 3,054,125 0.4097 0.440 0.435 0.450 0.385 0.460 7,455,000 0.4097 10.00%
2009-05-15 0 0.400 0.395 0.400 0.380 0.405 4,288,000 1,684,660 0.3929 0.400 0.395 0.400 0.380 0.405 4,288,000 0.3929 5.26%
2009-05-14 0 0.380 0.380 0.395 0.375 0.395 544,000 208,110 0.3826 0.380 0.380 0.395 0.375 0.395 544,000 0.3826 -5.00%
2009-05-13 0 0.400 0.395 0.400 0.385 0.405 3,186,000 1,248,930 0.3920 0.400 0.395 0.400 0.385 0.405 3,186,000 0.3920 6.67%
2009-05-12 0 0.375 0.375 0.380 0.370 0.375 1,803,619 670,065 0.3715 0.375 0.375 0.380 0.370 0.375 1,803,619 0.3715 0.00%
2009-05-11 0 0.375 0.370 0.390 0.370 0.405 2,500,000 963,550 0.3854 0.375 0.370 0.390 0.370 0.405 2,500,000 0.3854 -1.32%
2009-05-08 0 0.380 0.375 0.380 0.350 0.380 955,544 349,707 0.3660 0.380 0.375 0.380 0.350 0.380 955,544 0.3660 2.70%
2009-05-07 0 0.370 0.355 0.370 0.360 0.375 2,178,000 784,720 0.3603 0.370 0.355 0.370 0.360 0.375 2,178,000 0.3603 2.78%
2009-05-06 0 0.360 0.345 0.375 0.360 0.380 630,000 228,400 0.3625 0.360 0.345 0.375 0.360 0.380 630,000 0.3625 0.00%
2009-05-05 0 0.360 0.345 0.360 0.360 0.360 742,000 267,120 0.3600 0.360 0.345 0.360 0.360 0.360 742,000 0.3600 0.00%
2009-05-04 0 0.360 0.350 0.380 0.360 0.360 490,000 176,400 0.3600 0.360 0.350 0.380 0.360 0.360 490,000 0.3600 0.00%
2009-04-30 0 0.360 0.360 0.380 0.360 0.380 1,170,000 423,450 0.3619 0.360 0.360 0.380 0.360 0.380 1,170,000 0.3619 0.00%
2009-04-29 0 0.360 0.350 0.380 0.360 0.360 230,000 82,800 0.3600 0.360 0.350 0.380 0.360 0.360 230,000 0.3600 0.00%
2009-04-28 0 0.360 0.350 0.380 0.350 0.370 500,000 179,040 0.3581 0.360 0.350 0.380 0.350 0.370 500,000 0.3581 -4.00%
2009-04-27 0 0.375 0.360 0.375 0.385 0.385 40,000 15,400 0.3850 0.375 0.360 0.375 0.385 0.385 40,000 0.3850 -2.60%
2009-04-24 0 0.385 0.365 0.390 - - 0 0 - 0.385 0.365 0.390 - - 0 - 0.00%
2009-04-23 0 0.385 0.370 0.385 0.385 0.385 50,000 19,250 0.3850 0.385 0.370 0.385 0.385 0.385 50,000 0.3850 5.48%
2009-04-22 0 0.365 0.365 0.380 0.365 0.385 180,000 66,350 0.3686 0.365 0.365 0.380 0.365 0.385 180,000 0.3686 -3.95%
2009-04-21 0 0.380 0.370 0.380 0.375 0.385 610,000 231,050 0.3788 0.380 0.370 0.380 0.375 0.385 610,000 0.3788 0.00%
2009-04-20 0 0.380 0.370 0.380 0.380 0.400 372,000 144,240 0.3877 0.380 0.370 0.380 0.380 0.400 372,000 0.3877 2.70%
2009-04-17 0 0.370 0.365 0.390 0.360 0.400 448,000 165,460 0.3693 0.370 0.365 0.390 0.360 0.400 448,000 0.3693 -7.50%
2009-04-16 0 0.400 0.390 0.400 0.400 0.400 44,000 17,600 0.4000 0.400 0.390 0.400 0.400 0.400 44,000 0.4000 0.00%
2009-04-15 0 0.400 0.375 0.415 - - 0 0 - 0.400 0.375 0.415 - - 0 - 0.00%
2009-04-14 0 0.400 0.375 0.410 0.400 0.400 150,000 60,000 0.4000 0.400 0.375 0.410 0.400 0.400 150,000 0.4000 0.00%
2009-04-09 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2009-04-08 0 0.400 0.380 0.410 - - 0 0 - 0.400 0.380 0.410 - - 0 - 0.00%
2009-04-07 0 0.400 0.380 0.420 0.400 0.400 250,000 100,000 0.4000 0.400 0.380 0.420 0.400 0.400 250,000 0.4000 0.00%
2009-04-06 0 0.400 0.385 0.400 0.400 0.400 562,000 224,800 0.4000 0.400 0.385 0.400 0.400 0.400 562,000 0.4000 -1.23%
2009-04-03 0 0.405 0.405 0.435 0.400 0.435 132,000 55,280 0.4188 0.405 0.405 0.435 0.400 0.435 132,000 0.4188 1.25%
2009-04-02 0 0.400 0.400 0.425 0.370 0.425 486,710 196,343 0.4034 0.400 0.400 0.425 0.370 0.425 486,710 0.4034 3.90%
2009-04-01 0 0.385 0.365 0.390 - - 0 0 - 0.385 0.365 0.390 - - 0 - 0.00%
2009-03-31 0 0.385 0.385 0.405 0.380 0.400 18,000 7,140 0.3967 0.385 0.385 0.405 0.380 0.400 18,000 0.3967 -6.10%
2009-03-30 0 0.410 0.400 0.420 - - 0 0 - 0.410 0.400 0.420 - - 0 - 0.00%
2009-03-27 0 0.410 0.410 0.425 0.410 0.425 211,795 89,248 0.4214 0.410 0.410 0.425 0.410 0.425 211,795 0.4214 -3.53%
2009-03-26 0 0.425 0.420 0.455 - - 0 0 - 0.425 0.420 0.455 - - 0 - 0.00%
2009-03-25 0 0.425 0.405 0.450 - - 394 158 0.4010 0.425 0.405 0.450 - - 394 0.4010 0.00%
2009-03-24 0 0.425 0.405 0.455 - - 0 0 - 0.425 0.405 0.455 - - 0 - 0.00%
2009-03-23 0 0.425 0.425 0.455 0.400 0.455 200,000 87,390 0.4370 0.425 0.425 0.455 0.400 0.455 200,000 0.4370 3.66%
2009-03-20 0 0.410 0.410 0.445 0.400 0.410 4,000 1,620 0.4050 0.410 0.410 0.445 0.400 0.410 4,000 0.4050 1.23%
2009-03-19 0 0.405 0.405 0.455 0.405 0.405 2,000 810 0.4050 0.405 0.405 0.455 0.405 0.405 2,000 0.4050 -2.41%
2009-03-18 0 0.415 0.415 0.455 0.415 0.415 2,000 830 0.4150 0.415 0.415 0.455 0.415 0.415 2,000 0.4150 -4.60%
2009-03-17 0 0.435 0.435 0.455 0.410 0.455 122,000 53,480 0.4384 0.435 0.435 0.455 0.410 0.455 122,000 0.4384 -4.40%
2009-03-16 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2009-03-13 0 0.455 0.430 0.455 0.455 0.455 4,000 1,820 0.4550 0.455 0.430 0.455 0.455 0.455 4,000 0.4550 7.06%
2009-03-12 0 0.425 0.420 0.470 0.425 0.430 6,000 2,570 0.4283 0.425 0.420 0.470 0.425 0.430 6,000 0.4283 -3.41%
2009-03-11 0 0.440 0.440 0.480 0.440 0.440 2,000 880 0.4400 0.440 0.440 0.480 0.440 0.440 2,000 0.4400 1.15%
2009-03-10 0 0.435 0.435 0.495 0.435 0.435 2,000 870 0.4350 0.435 0.435 0.495 0.435 0.435 2,000 0.4350 -5.43%
2009-03-09 0 0.460 0.420 0.495 - - 0 0 - 0.460 0.420 0.495 - - 0 - 0.00%
2009-03-06 0 0.460 0.410 0.495 - - 0 0 - 0.460 0.410 0.495 - - 0 - 0.00%
2009-03-05 0 0.460 0.410 0.495 - - 0 0 - 0.460 0.410 0.495 - - 0 - 0.00%
2009-03-04 0 0.460 0.450 0.495 - - 0 0 - 0.460 0.450 0.495 - - 0 - 0.00%
2009-03-03 0 0.460 0.420 0.495 - - 0 0 - 0.460 0.420 0.495 - - 0 - 0.00%
2009-03-02 0 0.460 0.440 0.495 - - 0 0 - 0.460 0.440 0.495 - - 0 - 0.00%
2009-02-27 0 0.460 0.450 0.495 - - 0 0 - 0.460 0.450 0.495 - - 0 - 0.00%
2009-02-26 0 0.460 0.400 0.490 - - 0 0 - 0.460 0.400 0.490 - - 0 - 0.00%
2009-02-25 0 0.460 0.400 0.495 - - 0 0 - 0.460 0.400 0.495 - - 0 - 0.00%
2009-02-24 0 0.460 0.400 0.500 0.450 0.460 33,942 15,197 0.4477 0.460 0.400 0.500 0.450 0.460 33,942 0.4477 2.22%
2009-02-23 0 0.450 0.400 0.480 - - 0 0 - 0.450 0.400 0.480 - - 0 - 0.00%
2009-02-20 0 0.450 0.400 0.480 - - 0 0 - 0.450 0.400 0.480 - - 0 - 0.00%
2009-02-19 0 0.450 0.400 0.480 - - 0 0 - 0.450 0.400 0.480 - - 0 - 0.00%
2009-02-18 0 0.450 0.400 0.480 - - 0 0 - 0.450 0.400 0.480 - - 0 - 0.00%
2009-02-17 0 0.450 0.400 0.470 - - 0 0 - 0.450 0.400 0.470 - - 0 - 0.00%
2009-02-16 0 0.450 0.400 0.470 - - 0 0 - 0.450 0.400 0.470 - - 0 - 0.00%
2009-02-13 0 0.450 0.400 0.480 - - 0 0 - 0.450 0.400 0.480 - - 0 - 0.00%
2009-02-12 0 0.450 0.400 0.480 - - 0 0 - 0.450 0.400 0.480 - - 0 - 0.00%
2009-02-11 0 0.450 0.390 0.450 - - 0 0 - 0.450 0.390 0.450 - - 0 - 0.00%
2009-02-10 0 0.450 0.400 0.470 - - 0 0 - 0.450 0.400 0.470 - - 0 - 0.00%
2009-02-09 0 0.450 0.400 0.480 - - 0 0 - 0.450 0.400 0.480 - - 0 - 0.00%
2009-02-06 0 0.450 0.400 0.480 - - 0 0 - 0.450 0.400 0.480 - - 0 - 0.00%
2009-02-05 0 0.450 0.395 0.480 - - 0 0 - 0.450 0.395 0.480 - - 0 - 0.00%
2009-02-04 0 0.450 0.395 0.480 - - 0 0 - 0.450 0.395 0.480 - - 0 - 0.00%
2009-02-03 0 0.450 0.400 0.480 - - 0 0 - 0.450 0.400 0.480 - - 0 - 0.00%
2009-02-02 0 0.450 0.400 0.480 - - 0 0 - 0.450 0.400 0.480 - - 0 - 0.00%
2009-01-30 0 0.450 0.400 0.480 - - 0 0 - 0.450 0.400 0.480 - - 0 - 0.00%
2009-01-29 0 0.450 0.400 0.480 - - 0 0 - 0.450 0.400 0.480 - - 0 - 0.00%
2009-01-23 0 0.450 0.450 0.460 0.450 0.450 200,000 90,000 0.4500 0.450 0.450 0.460 0.450 0.450 200,000 0.4500 0.00%
2009-01-22 0 0.450 0.440 0.470 0.450 0.450 100,000 45,000 0.4500 0.450 0.440 0.470 0.450 0.450 100,000 0.4500 -6.25%
2009-01-21 0 0.480 0.380 0.480 - - 0 0 - 0.480 0.380 0.480 - - 0 - -1.03%
2009-01-20 0 0.485 0.430 0.485 - - 0 0 - 0.485 0.430 0.485 - - 0 - 0.00%
2009-01-19 0 0.485 0.450 0.485 - - 0 0 - 0.485 0.450 0.485 - - 0 - 0.00%
2009-01-16 0 0.485 0.450 0.485 - - 0 0 - 0.485 0.450 0.485 - - 0 - 0.00%
2009-01-15 0 0.485 0.460 0.485 - - 11 4 0.3636 0.485 0.460 0.485 - - 11 0.3636 0.00%
2009-01-14 0 0.485 0.460 0.485 - - 0 0 - 0.485 0.460 0.485 - - 0 - 0.00%
2009-01-13 0 0.485 0.465 0.485 0.460 0.485 262,000 126,320 0.4821 0.485 0.465 0.485 0.460 0.485 262,000 0.4821 0.00%
2009-01-12 0 0.485 0.360 0.485 - - 0 0 - 0.485 0.360 0.485 - - 0 - 0.00%
2009-01-09 0 0.485 0.450 0.485 0.485 0.485 100,000 48,500 0.4850 0.485 0.450 0.485 0.485 0.485 100,000 0.4850 0.00%
2009-01-08 0 0.485 0.455 0.485 - - 0 0 - 0.485 0.455 0.485 - - 0 - 0.00%
2009-01-07 0 0.485 0.460 0.485 0.485 0.485 300,000 145,500 0.4850 0.485 0.460 0.485 0.485 0.485 300,000 0.4850 0.00%
2009-01-06 0 0.485 0.440 0.480 0.485 0.485 104,000 50,440 0.4850 0.485 0.440 0.480 0.485 0.485 104,000 0.4850 0.00%
2009-01-05 0 0.485 0.485 - 0.470 0.500 664,000 320,490 0.4827 0.485 0.485 - 0.470 0.500 664,000 0.4827 -3.00%
2009-01-02 0 0.500 0.500 0.680 0.500 0.500 4,000 1,960 0.4900 0.500 0.500 0.680 0.500 0.500 4,000 0.4900 0.00%
2008-12-31 0 0.500 0.500 0.680 0.500 0.500 38,000 19,000 0.5000 0.500 0.500 0.680 0.500 0.500 38,000 0.5000 -5.66%
2008-12-30 0 0.530 0.530 0.680 - - 0 0 - 0.530 0.530 0.680 - - 0 - 0.00%
2008-12-29 0 0.530 0.480 0.550 - - 0 0 - 0.530 0.480 0.550 - - 0 - 0.00%
2008-12-24 0 0.530 0.470 0.570 - - 0 0 - 0.530 0.470 0.570 - - 0 - 0.00%
2008-12-23 0 0.530 0.470 0.600 - - 0 0 - 0.530 0.470 0.600 - - 0 - 0.00%
2008-12-22 0 0.530 0.470 0.600 0.530 0.530 50,000 26,500 0.5300 0.530 0.470 0.600 0.530 0.530 50,000 0.5300 1.92%
2008-12-19 0 0.520 0.470 0.540 0.520 0.520 30,000 15,600 0.5200 0.520 0.470 0.540 0.520 0.520 30,000 0.5200 1.96%
2008-12-18 0 0.510 0.470 0.550 - - 0 0 - 0.510 0.470 0.550 - - 0 - 0.00%
2008-12-17 0 0.510 0.470 0.600 - - 0 0 - 0.510 0.470 0.600 - - 0 - 0.00%
2008-12-16 0 0.510 0.510 0.550 - - 0 0 - 0.510 0.510 0.550 - - 0 - 0.00%
2008-12-15 0 0.510 0.470 0.550 - - 0 0 - 0.510 0.470 0.550 - - 0 - 0.00%
2008-12-12 0 0.510 0.510 0.550 - - 0 0 - 0.510 0.510 0.550 - - 0 - 0.00%
2008-12-11 0 0.510 0.510 0.650 - - 0 0 - 0.510 0.510 0.650 - - 0 - 2.00%
2008-12-10 0 0.500 0.500 0.600 - - 0 0 - 0.500 0.500 0.600 - - 0 - 0.00%
2008-12-09 0 0.500 0.480 0.650 0.500 0.500 30,000 15,000 0.5000 0.500 0.480 0.650 0.500 0.500 30,000 0.5000 -5.66%
2008-12-08 0 0.530 0.470 0.600 - - 0 0 - 0.530 0.470 0.600 - - 0 - 0.00%
2008-12-05 0 0.530 0.500 0.600 - - 1,000 480 0.4800 0.530 0.500 0.600 - - 1,000 0.4800 0.00%
2008-12-04 0 0.530 0.530 0.600 - - 0 0 - 0.530 0.530 0.600 - - 0 - 1.92%
2008-12-03 0 0.520 0.520 0.600 - - 0 0 - 0.520 0.520 0.600 - - 0 - 7.22%
2008-12-02 0 0.485 0.465 0.600 - - 0 0 - 0.485 0.465 0.600 - - 0 - 0.00%
2008-12-01 0 0.485 0.470 0.600 - - 0 0 - 0.485 0.470 0.600 - - 0 - 0.00%
2008-11-28 0 0.485 0.450 0.600 - - 0 0 - 0.485 0.450 0.600 - - 0 - 0.00%
2008-11-27 0 0.485 0.450 0.580 - - 0 0 - 0.485 0.450 0.580 - - 0 - 0.00%
2008-11-26 0 0.485 0.460 0.600 - - 0 0 - 0.485 0.460 0.600 - - 0 - 0.00%
2008-11-25 0 0.485 0.465 0.600 - - 0 0 - 0.485 0.465 0.600 - - 0 - 0.00%
2008-11-24 0 0.485 0.455 0.600 0.455 0.485 34,972 15,967 0.4566 0.485 0.455 0.600 0.455 0.485 34,972 0.4566 -8.49%
2008-11-21 0 0.530 0.455 0.580 - - 0 0 - 0.530 0.455 0.580 - - 0 - 0.00%
2008-11-20 0 0.530 0.400 0.530 - - 0 0 - 0.530 0.400 0.530 - - 0 - -7.02%
2008-11-19 0 0.570 0.400 0.630 - - 0 0 - 0.570 0.400 0.630 - - 0 - 0.00%
2008-11-18 0 0.570 0.400 0.650 - - 0 0 - 0.570 0.400 0.650 - - 0 - 0.00%
2008-11-17 0 0.570 0.410 0.660 - - 0 0 - 0.570 0.410 0.660 - - 0 - 0.00%
2008-11-14 0 0.570 0.400 - - - 0 0 - 0.570 0.400 - - - 0 - 0.00%
2008-11-13 0 0.570 0.510 0.680 - - 0 0 - 0.570 0.510 0.680 - - 0 - 0.00%
2008-11-12 0 0.570 0.570 0.600 - - 84 43 0.5119 0.570 0.570 0.600 - - 84 0.5119 3.64%
2008-11-11 0 0.550 0.550 0.610 - - 0 0 - 0.550 0.550 0.610 - - 0 - 1.85%
2008-11-10 0 0.540 0.470 0.650 - - 0 0 - 0.540 0.470 0.650 - - 0 - 0.00%
2008-11-07 0 0.540 0.425 0.580 - - 0 0 - 0.540 0.425 0.580 - - 0 - 0.00%
2008-11-06 0 0.540 0.510 0.750 - - 0 0 - 0.540 0.510 0.750 - - 0 - 0.00%
2008-11-05 0 0.540 0.500 0.700 - - 0 0 - 0.540 0.500 0.700 - - 0 - 0.00%
2008-11-04 0 0.540 0.530 0.700 - - 0 0 - 0.540 0.530 0.700 - - 0 - 0.00%
2008-11-03 0 0.540 0.540 0.600 - - 0 0 - 0.540 0.540 0.600 - - 0 - 5.88%
2008-10-31 0 0.510 0.510 0.550 - - 0 0 - 0.510 0.510 0.550 - - 0 - 2.00%
2008-10-30 0 0.500 0.500 0.680 0.500 0.500 174,000 87,000 0.5000 0.500 0.500 0.680 0.500 0.500 174,000 0.5000 0.00%
2008-10-29 0 0.500 0.500 0.670 - - 0 0 - 0.500 0.500 0.670 - - 0 - 0.00%
2008-10-28 0 0.500 0.500 0.670 0.500 0.500 90,000 45,000 0.5000 0.500 0.500 0.670 0.500 0.500 90,000 0.5000 -28.57%
2008-10-27 0 0.700 0.400 0.700 - - 0 0 - 0.700 0.400 0.700 - - 0 - 0.00%
2008-10-24 0 0.700 0.500 0.700 - - 0 0 - 0.700 0.500 0.700 - - 0 - -6.67%
2008-10-23 0 0.750 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2008-10-22 0 0.750 0.500 - - - 0 0 - 0.750 0.500 - - - 0 - 0.00%
2008-10-21 0 0.750 0.500 - - - 0 0 - 0.750 0.500 - - - 0 - 0.00%
2008-10-20 0 0.750 0.500 - - - 0 0 - 0.750 0.500 - - - 0 - 0.00%
2008-10-17 0 0.750 0.550 - - - 0 0 - 0.750 0.550 - - - 0 - 0.00%
2008-10-16 0 0.750 0.550 - - - 0 0 - 0.750 0.550 - - - 0 - 0.00%
2008-10-15 0 0.750 0.600 - - - 0 0 - 0.750 0.600 - - - 0 - 0.00%
2008-10-14 0 0.750 0.500 - - - 0 0 - 0.750 0.500 - - - 0 - 0.00%
2008-10-13 0 0.750 0.430 - - - 0 0 - 0.750 0.430 - - - 0 - 0.00%
2008-10-10 0 0.750 0.500 0.900 - - 0 0 - 0.750 0.500 0.900 - - 0 - 0.00%
2008-10-09 0 0.750 - 0.900 - - 0 0 - 0.750 - 0.900 - - 0 - 0.00%
2008-10-08 0 0.750 0.750 - 0.750 0.750 20,000 15,000 0.7500 0.750 0.750 - 0.750 0.750 20,000 0.7500 -11.76%
2008-10-06 0 0.850 0.650 - - - 0 0 - 0.850 0.650 - - - 0 - 0.00%
2008-10-03 0 0.850 0.700 0.850 - - 0 0 - 0.850 0.700 0.850 - - 0 - 0.00%
2008-10-02 0 0.850 0.800 - - - 0 0 - 0.850 0.800 - - - 0 - 0.00%
2008-09-30 0 0.850 0.700 - 0.850 0.860 218,000 187,300 0.8592 0.850 0.700 - 0.850 0.860 218,000 0.8592 -2.30%
2008-09-29 0 0.870 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
2008-09-26 0 0.870 0.860 - - - 0 0 - 0.870 0.860 - - - 0 - 0.00%
2008-09-25 0 0.870 0.860 - - - 0 0 - 0.870 0.860 - - - 0 - 0.00%
2008-09-24 0 0.870 0.870 - 0.870 0.870 10,000 8,700 0.8700 0.870 0.870 - 0.870 0.870 10,000 0.8700 1.16%
2008-09-23 0 0.860 0.860 - 0.850 0.850 4,000 3,400 0.8500 0.860 0.860 - 0.850 0.850 4,000 0.8500 0.00%
2008-09-22 0 0.860 0.860 - 0.860 0.900 68,000 61,040 0.8976 0.860 0.860 - 0.860 0.900 68,000 0.8976 -4.44%
2008-09-19 0 0.900 0.900 - - - 0 0 - 0.900 0.900 - - - 0 - 4.65%
2008-09-18 0 0.860 0.860 - - - 0 0 - 0.860 0.860 - - - 0 - 0.00%
2008-09-17 0 0.860 0.860 - 0.860 0.860 54,000 46,440 0.8600 0.860 0.860 - 0.860 0.860 54,000 0.8600 0.00%
2008-09-16 0 0.860 0.800 0.860 0.860 0.900 76,000 66,400 0.8737 0.860 0.800 0.860 0.860 0.900 76,000 0.8737 -1.15%
2008-09-12 0 0.870 0.860 - - - 0 0 - 0.870 0.860 - - - 0 - 0.00%
2008-09-11 0 0.870 0.860 - - - 0 0 - 0.870 0.860 - - - 0 - 0.00%
2008-09-10 0 0.870 0.860 - - - 0 0 - 0.870 0.860 - - - 0 - 0.00%
2008-09-09 0 0.870 0.860 - - - 0 0 - 0.870 0.860 - - - 0 - 0.00%
2008-09-08 0 0.870 0.860 - - - 0 0 - 0.870 0.860 - - - 0 - 0.00%
2008-09-05 0 0.870 0.860 - - - 0 0 - 0.870 0.860 - - - 0 - 0.00%
2008-09-04 0 0.870 0.870 - - - 0 0 - 0.870 0.870 - - - 0 - 1.16%
2008-09-03 0 0.860 0.830 - 0.860 0.860 80,718 69,396 0.8597 0.860 0.830 - 0.860 0.860 80,718 0.8597 -5.49%
2008-09-02 0 0.910 0.850 - - - 0 0 - 0.910 0.850 - - - 0 - 0.00%
2008-09-01 0 0.910 0.820 - - - 0 0 - 0.910 0.820 - - - 0 - 0.00%
2008-08-29 0 0.910 0.820 - - - 0 0 - 0.910 0.820 - - - 0 - 0.00%
2008-08-28 0 0.910 0.820 - - - 0 0 - 0.910 0.820 - - - 0 - 0.00%
2008-08-27 0 0.910 0.820 - - - 0 0 - 0.910 0.820 - - - 0 - 0.00%
2008-08-26 0 0.910 0.820 - - - 0 0 - 0.910 0.820 - - - 0 - 0.00%
2008-08-25 0 0.910 0.820 - - - 80,000 84,800 1.0600 0.910 0.820 - - - 80,000 1.0600 0.00%
2008-08-21 0 0.910 0.810 - - - 0 0 - 0.910 0.810 - - - 0 - 0.00%
2008-08-20 0 0.910 0.820 1.100 - - 80,000 66,400 0.8300 0.910 0.820 1.100 - - 80,000 0.8300 0.00%
2008-08-19 0 0.910 0.850 - - - 0 0 - 0.910 0.850 - - - 0 - 0.00%
2008-08-18 0 0.910 0.820 - - - 0 0 - 0.910 0.820 - - - 0 - 0.00%
2008-08-15 0 0.910 0.820 - - - 0 0 - 0.910 0.820 - - - 0 - 0.00%
2008-08-14 0 0.910 0.850 - - - 0 0 - 0.910 0.850 - - - 0 - 0.00%
2008-08-13 0 0.910 0.860 - - - 818 654 0.7995 0.910 0.860 - - - 818 0.7995 0.00%
2008-08-12 0 0.910 0.870 0.910 - - 0 0 - 0.910 0.870 0.910 - - 0 - -6.19%
2008-08-11 0 0.970 0.900 - - - 0 0 - 0.970 0.900 - - - 0 - 0.00%
2008-08-08 0 0.970 0.920 - - - 0 0 - 0.970 0.920 - - - 0 - 0.00%
2008-08-07 0 0.970 0.970 1.030 0.950 0.950 10,000 9,500 0.9500 0.970 0.970 1.030 0.950 0.950 10,000 0.9500 -11.82%
2008-08-05 0 1.100 1.000 - - - 18 16 0.8889 1.100 1.000 - - - 18 0.8889 0.00%
2008-08-04 0 1.100 0.910 - - - 0 0 - 1.100 0.910 - - - 0 - 0.00%
2008-08-01 0 1.100 0.970 - - - 80,000 98,400 1.2300 1.100 0.970 - - - 80,000 1.2300 0.00%
2008-07-31 0 1.100 0.940 - - - 80,000 76,000 0.9500 1.100 0.940 - - - 80,000 0.9500 0.00%
2008-07-30 0 1.100 0.930 - - - 0 0 - 1.100 0.930 - - - 0 - 0.00%
2008-07-29 0 1.100 0.910 - - - 80,000 100,000 1.2500 1.100 0.910 - - - 80,000 1.2500 0.00%
2008-07-28 0 1.100 0.910 - - - 0 0 - 1.100 0.910 - - - 0 - 0.00%
2008-07-25 0 1.100 0.910 1.150 1.100 1.110 32,000 35,320 1.1038 1.100 0.910 1.150 1.100 1.110 32,000 1.1038 0.00%
2008-07-24 0 1.100 1.100 - - - 0 0 - 1.100 1.100 - - - 0 - 0.00%
2008-07-23 0 1.100 1.100 1.200 1.100 1.100 16,000 17,600 1.1000 1.100 1.100 1.200 1.100 1.100 16,000 1.1000 1.85%
2008-07-22 0 1.080 1.080 1.280 - - 0 0 - 1.080 1.080 1.280 - - 0 - 0.00%
2008-07-21 0 1.080 1.080 - - - 0 0 - 1.080 1.080 - - - 0 - 0.00%
2008-07-18 0 1.080 0.930 - - - 0 0 - 1.080 0.930 - - - 0 - 0.00%
2008-07-17 0 1.080 0.910 - - - 0 0 - 1.080 0.910 - - - 0 - 0.00%
2008-07-16 0 1.080 0.930 1.200 - - 0 0 - 1.080 0.930 1.200 - - 0 - 0.00%
2008-07-15 0 1.080 0.910 1.120 - - 0 0 - 1.080 0.910 1.120 - - 0 - 0.00%
2008-07-14 0 1.080 0.900 - - - 0 0 - 1.080 0.900 - - - 0 - 0.00%
2008-07-11 0 1.080 0.900 1.150 - - 0 0 - 1.080 0.900 1.150 - - 0 - 0.00%
2008-07-10 0 1.080 1.080 - - - 377 392 1.0398 1.080 1.080 - - - 377 1.0398 0.00%
2008-07-09 0 1.080 1.050 1.280 - - 0 0 - 1.080 1.050 1.280 - - 0 - 0.00%
2008-07-08 0 1.080 0.900 - 1.080 1.080 82,185 81,683 0.9939 1.080 0.900 - 1.080 1.080 82,185 0.9939 -1.82%
2008-07-07 0 1.100 1.020 - - - 0 0 - 1.100 1.020 - - - 0 - 0.00%
2008-07-04 0 1.100 1.100 1.180 1.100 1.100 94,000 103,400 1.1000 1.100 1.100 1.180 1.100 1.100 94,000 1.1000 -4.35%
2008-07-03 0 1.150 1.070 1.200 - - 0 0 - 1.150 1.070 1.200 - - 0 - 0.00%
2008-07-02 0 1.150 1.150 1.350 1.070 1.070 2,286 2,437 1.0661 1.150 1.150 1.350 1.070 1.070 2,286 1.0661 5.50%
2008-06-30 0 1.090 1.150 1.200 1.090 1.090 34,000 43,140 1.2688 1.090 1.150 1.200 1.090 1.090 34,000 1.2688 -9.17%
2008-06-27 0 1.200 1.100 1.200 - - 0 0 - 1.200 1.100 1.200 - - 0 - 0.00%
2008-06-26 0 1.200 1.090 1.250 - - 0 0 - 1.200 1.090 1.250 - - 0 - 0.00%
2008-06-25 0 1.200 1.090 1.250 - - 0 0 - 1.200 1.090 1.250 - - 0 - 0.00%
2008-06-24 0 1.200 1.090 1.250 - - 0 0 - 1.200 1.090 1.250 - - 0 - 0.00%
2008-06-23 0 1.200 1.090 1.250 - - 0 0 - 1.200 1.090 1.250 - - 0 - 0.00%
2008-06-20 0 1.200 1.090 1.250 - - 0 0 - 1.200 1.090 1.250 - - 0 - 0.00%
2008-06-19 0 1.200 1.150 - - - 0 0 - 1.200 1.150 - - - 0 - 4.35%
2008-06-18 0 1.150 1.090 1.150 - - 0 0 - 1.150 1.090 1.150 - - 0 - 0.00%
2008-06-17 0 1.150 1.090 1.170 - - 0 0 - 1.150 1.090 1.170 - - 0 - 0.00%
2008-06-16 0 1.150 1.140 1.190 - - 102 110 1.0784 1.150 1.140 1.190 - - 102 1.0784 0.00%
2008-06-13 0 1.150 1.070 1.150 - - 0 0 - 1.150 1.070 1.150 - - 0 - 0.00%
2008-06-12 0 1.150 1.070 1.150 - - 0 0 - 1.150 1.070 1.150 - - 0 - 0.00%
2008-06-11 0 1.150 1.110 1.250 - - 0 0 - 1.150 1.110 1.250 - - 0 - 0.00%
2008-06-10 0 1.150 1.090 1.150 - - 0 0 - 1.150 1.090 1.150 - - 0 - 0.00%
2008-06-06 0 1.150 1.090 1.150 - - 0 0 - 1.150 1.090 1.150 - - 0 - 0.00%
2008-06-05 0 1.150 1.090 1.150 - - 0 0 - 1.150 1.090 1.150 - - 0 - 0.00%
2008-06-04 0 1.150 1.080 1.160 1.040 1.150 252,000 266,400 1.0571 1.150 1.080 1.160 1.040 1.150 252,000 1.0571 -4.17%
2008-06-03 0 1.200 1.060 1.200 1.100 1.200 26,000 30,600 1.1769 1.200 1.060 1.200 1.100 1.200 26,000 1.1769 12.15%
2008-06-02 0 1.070 1.030 - - - 0 0 - 1.070 1.030 - - - 0 - 0.00%
2008-05-30 0 1.070 1.040 1.300 1.070 1.100 4,718 5,062 1.0729 1.070 1.040 1.300 1.070 1.100 4,718 1.0729 -2.73%
2008-05-29 0 1.100 1.070 1.300 - - 0 0 - 1.100 1.070 1.300 - - 0 - 0.00%
2008-05-28 0 1.100 1.060 1.300 - - 0 0 - 1.100 1.060 1.300 - - 0 - 0.00%
2008-05-27 0 1.100 1.100 1.300 - - 181,429 233,700 1.2881 1.100 1.100 1.300 - - 181,429 1.2881 0.00%
2008-05-26 0 1.100 1.060 1.300 - - 180,000 190,800 1.0600 1.100 1.060 1.300 - - 180,000 1.0600 0.00%
2008-05-23 0 1.100 1.050 1.300 - - 0 0 - 1.100 1.050 1.300 - - 0 - 0.00%
2008-05-22 0 1.100 1.050 1.300 - - 0 0 - 1.100 1.050 1.300 - - 0 - 0.00%
2008-05-21 0 1.100 1.040 1.300 1.100 1.100 246,000 298,800 1.2146 1.100 1.040 1.300 1.100 1.100 246,000 1.2146 0.00%
2008-05-20 0 1.100 1.020 1.100 - - 0 0 - 1.100 1.020 1.100 - - 0 - 0.00%
2008-05-19 0 1.100 0.980 1.300 - - 150,000 135,000 0.9000 1.100 0.980 1.300 - - 150,000 0.9000 0.00%
2008-05-16 0 1.100 1.020 - - - 150,000 187,500 1.2500 1.100 1.020 - - - 150,000 1.2500 0.00%
2008-05-15 0 1.100 1.040 - - - 150,000 157,500 1.0500 1.100 1.040 - - - 150,000 1.0500 0.00%
2008-05-14 0 1.100 1.030 - 1.100 1.100 150,000 165,000 1.1000 1.100 1.030 - 1.100 1.100 150,000 1.1000 7.84%
2008-05-13 0 1.020 1.020 1.100 - - 0 0 - 1.020 1.020 1.100 - - 0 - 0.00%
2008-05-09 0 1.020 1.020 1.100 - - 0 0 - 1.020 1.020 1.100 - - 0 - 0.00%
2008-05-08 0 1.020 1.010 1.100 1.020 1.020 40,000 40,800 1.0200 1.020 1.010 1.100 1.020 1.020 40,000 1.0200 0.99%
2008-05-07 0 1.010 1.000 1.020 - - 0 0 - 1.010 1.000 1.020 - - 0 - 0.00%
2008-05-06 0 1.010 1.010 1.100 1.010 1.010 150,000 151,500 1.0100 1.010 1.010 1.100 1.010 1.010 150,000 1.0100 -0.98%
2008-05-05 0 1.020 1.010 1.050 1.010 1.050 160,000 162,500 1.0156 1.020 1.010 1.050 1.010 1.050 160,000 1.0156 0.00%
2008-05-02 0 1.020 1.000 1.020 1.010 1.020 79,795 80,739 1.0118 1.020 1.000 1.020 1.010 1.020 79,795 1.0118 0.99%
2008-04-30 0 1.010 1.010 1.050 1.010 1.010 30,000 30,300 1.0100 1.010 1.010 1.050 1.010 1.010 30,000 1.0100 0.00%
2008-04-29 0 1.010 1.010 1.020 1.010 1.010 120,000 121,200 1.0100 1.010 1.010 1.020 1.010 1.010 120,000 1.0100 0.00%
2008-04-28 0 1.010 1.010 1.020 1.010 1.020 215,590 218,898 1.0153 1.010 1.010 1.020 1.010 1.020 215,590 1.0153 -0.98%
2008-04-25 0 1.020 1.020 1.100 1.010 1.020 190,000 193,300 1.0174 1.020 1.020 1.100 1.010 1.020 190,000 1.0174 0.99%
2008-04-24 0 1.010 0.900 1.050 1.010 1.010 100,000 101,000 1.0100 1.010 0.900 1.050 1.010 1.010 100,000 1.0100 0.00%
2008-04-23 0 1.010 0.780 1.050 - - 0 0 - 1.010 0.780 1.050 - - 0 - 0.00%
2008-04-22 0 1.010 0.910 1.050 - - 0 0 - 1.010 0.910 1.050 - - 0 - 0.00%
2008-04-21 0 1.010 0.900 1.020 1.010 1.010 1,180,000 962,900 0.8160 1.010 0.900 1.020 1.010 1.010 1,180,000 0.8160 1.00%
2008-04-18 0 1.000 0.910 1.000 1.000 1.000 50,000 50,000 1.0000 1.000 0.910 1.000 1.000 1.000 50,000 1.0000 -1.96%
2008-04-17 0 1.020 0.850 1.100 - - 0 0 - 1.020 0.850 1.100 - - 0 - 0.00%
2008-04-16 0 1.020 0.910 1.050 - - 0 0 - 1.020 0.910 1.050 - - 0 - 0.00%
2008-04-15 0 1.020 0.800 - - - 0 0 - 1.020 0.800 - - - 0 - 0.00%
2008-04-14 0 1.020 0.860 1.100 - - 0 0 - 1.020 0.860 1.100 - - 0 - 0.00%
2008-04-11 0 1.050 0.900 1.150 - - 0 0 - 1.020 0.874 1.117 - - 0 - 0.00%
2008-04-10 0 1.050 0.900 1.100 - - 0 0 - 1.020 0.874 1.069 - - 0 - 0.00%
2008-04-09 0 1.050 0.860 1.100 - - 0 0 - 1.020 0.835 1.069 - - 0 - 0.00%
2008-04-08 0 1.050 0.950 1.100 - - 0 0 - 1.020 0.923 1.069 - - 0 - 0.00%
2008-04-07 0 1.050 0.750 1.140 - - 0 0 - 1.020 0.729 1.107 - - 0 - 0.00%
2008-04-03 0 1.050 0.800 1.140 - - 0 0 - 1.020 0.777 1.107 - - 0 - 0.00%
2008-04-02 0 1.050 0.840 1.130 - - 0 0 - 1.020 0.816 1.098 - - 0 - 0.00%
2008-04-01 0 1.050 0.850 1.130 - - 0 0 - 1.020 0.826 1.098 - - 0 - 0.00%
2008-03-31 0 1.050 0.810 1.130 - - 0 0 - 1.020 0.787 1.098 - - 0 - 0.00%
2008-03-28 0 1.050 0.760 1.100 - - 0 0 - 1.020 0.738 1.069 - - 0 - 0.00%
2008-03-27 0 1.050 0.770 1.130 - - 0 0 - 1.020 0.748 1.098 - - 0 - 0.00%
2008-03-26 0 1.050 0.720 1.140 - - 0 0 - 1.020 0.699 1.107 - - 0 - 0.00%
2008-03-25 0 1.050 0.700 1.140 - - 331 348 1.0514 1.020 0.680 1.107 - - 341 1.0213 0.00%
2008-03-20 0 1.050 - 1.140 - - 1 1 1.0000 1.020 - 1.107 - - 1 0.9714 0.00%
2008-03-19 0 1.050 0.950 1.050 1.050 1.050 88,000 92,400 1.0500 1.020 0.923 1.020 1.020 1.020 90,588 1.0200 5.00%
2008-03-18 0 1.000 - 1.140 1.000 1.050 301,049 310,018 1.0298 0.971 - 1.107 0.971 1.020 309,903 1.0004 -4.76%
2008-03-17 0 1.050 1.050 1.140 1.050 1.050 116,000 121,800 1.0500 1.020 1.020 1.107 1.020 1.020 119,412 1.0200 0.00%
2008-03-14 0 1.050 1.050 1.130 - - 0 0 - 1.020 1.020 1.098 - - 0 - 0.00%
2008-03-13 0 1.050 1.050 1.130 - - 1,950 1,853 0.9503 1.020 1.020 1.098 - - 2,007 0.9231 0.00%
2008-03-12 0 1.050 1.050 1.140 1.050 1.050 22,000 23,100 1.0500 1.020 1.020 1.107 1.020 1.020 22,647 1.0200 -4.55%
2008-03-11 0 1.100 1.050 1.130 - - 0 0 - 1.069 1.020 1.098 - - 0 - 0.00%
2008-03-10 0 1.100 1.050 1.100 - - 0 0 - 1.069 1.020 1.069 - - 0 - -3.51%
2008-03-07 0 1.140 1.050 1.140 1.140 1.140 10,000 11,400 1.1400 1.107 1.020 1.107 1.107 1.107 10,294 1.1074 0.00%
2008-03-06 0 1.140 1.140 - 1.140 1.140 165,999 189,159 1.1395 1.107 1.107 - 1.107 1.107 170,881 1.1070 0.00%
2008-03-05 0 1.140 1.140 1.180 1.140 1.140 358,000 408,120 1.1400 1.107 1.107 1.146 1.107 1.107 368,529 1.1074 -1.72%
2008-03-04 0 1.160 1.140 1.160 - - 0 0 - 1.127 1.107 1.127 - - 0 - 0.00%
2008-03-03 0 1.160 1.140 1.160 - - 0 0 - 1.127 1.107 1.127 - - 0 - 0.00%
2008-02-29 0 1.160 1.150 1.160 - - 0 0 - 1.127 1.117 1.127 - - 0 - -2.52%
2008-02-28 0 1.190 1.140 1.200 - - 0 0 - 1.156 1.107 1.166 - - 0 - 0.00%
2008-02-27 0 1.190 1.140 1.190 - - 0 0 - 1.156 1.107 1.156 - - 0 - 0.00%
2008-02-26 0 1.190 1.150 1.250 1.140 1.190 428,698 490,448 1.1440 1.156 1.117 1.214 1.107 1.156 441,307 1.1114 -2.46%
2008-02-25 0 1.220 1.140 1.250 - - 1,745 1,920 1.1003 1.185 1.107 1.214 - - 1,796 1.0688 0.00%
2008-02-22 0 1.220 1.180 1.250 - - 0 0 - 1.185 1.146 1.214 - - 0 - 0.00%
2008-02-21 0 1.220 1.180 1.250 1.220 1.220 20,000 24,400 1.2200 1.185 1.146 1.214 1.185 1.185 20,588 1.1851 6.09%
2008-02-20 0 1.150 1.150 1.220 - - 0 0 - 1.117 1.117 1.185 - - 0 - 0.00%
2008-02-19 0 1.150 1.150 1.250 - - 0 0 - 1.117 1.117 1.214 - - 0 - 0.88%
2008-02-18 0 1.140 1.140 1.250 1.140 1.140 18,000 20,520 1.1400 1.107 1.107 1.214 1.107 1.107 18,529 1.1074 0.00%
2008-02-15 0 1.140 1.140 1.250 - - 0 0 - 1.107 1.107 1.214 - - 0 - 0.00%
2008-02-14 0 1.140 1.140 1.200 - - 0 0 - 1.107 1.107 1.166 - - 0 - 0.00%
2008-02-13 0 1.140 1.140 1.200 - - 0 0 - 1.107 1.107 1.166 - - 0 - 0.00%
2008-02-12 0 1.140 1.140 1.200 - - 0 0 - 1.107 1.107 1.166 - - 0 - 0.00%
2008-02-11 0 1.140 1.140 1.250 1.140 1.140 100,000 114,000 1.1400 1.107 1.107 1.214 1.107 1.107 102,941 1.1074 -5.00%
2008-02-06 0 1.200 1.140 1.250 - - 0 0 - 1.166 1.107 1.214 - - 0 - 0.00%
2008-02-05 0 1.200 1.200 1.250 1.140 1.200 44,000 50,880 1.1564 1.166 1.166 1.214 1.107 1.166 45,294 1.1233 1.69%
2008-02-04 0 1.180 1.140 1.200 1.150 1.180 4,000 4,660 1.1650 1.146 1.107 1.166 1.117 1.146 4,118 1.1317 2.61%
2008-02-01 0 1.150 1.140 1.200 - - 11 12 1.0909 1.117 1.107 1.166 - - 11 1.0597 0.00%
2008-01-31 0 1.150 1.140 1.190 1.150 1.170 80,000 93,000 1.1625 1.117 1.107 1.156 1.117 1.137 82,353 1.1293 -1.71%
2008-01-30 0 1.170 1.150 1.200 1.170 1.200 100,000 118,500 1.1850 1.137 1.117 1.166 1.137 1.166 102,941 1.1511 0.00%
2008-01-29 0 1.170 1.150 1.200 - - 0 0 - 1.137 1.117 1.166 - - 0 - 0.00%
2008-01-28 0 1.170 1.170 1.250 1.140 1.200 184,000 216,960 1.1791 1.137 1.137 1.214 1.107 1.166 189,412 1.1454 -2.50%
2008-01-25 0 1.200 1.180 1.260 - - 0 0 - 1.166 1.146 1.224 - - 0 - 0.00%
2008-01-24 0 1.200 1.200 1.250 1.200 1.200 34,000 40,800 1.2000 1.166 1.166 1.214 1.166 1.166 35,000 1.1657 0.00%
2008-01-23 0 1.200 1.150 1.200 1.200 1.200 50,000 60,000 1.2000 1.166 1.117 1.166 1.166 1.166 51,471 1.1657 0.00%
2008-01-22 0 1.200 1.200 1.250 1.200 1.200 12,770 15,047 1.1783 1.166 1.166 1.214 1.166 1.166 13,146 1.1446 0.00%
2008-01-21 0 1.200 1.200 1.300 1.200 1.200 6,000 7,200 1.2000 1.166 1.166 1.263 1.166 1.166 6,176 1.1657 -4.76%
2008-01-18 0 1.260 1.200 1.260 - - 0 0 - 1.224 1.166 1.224 - - 0 - 0.00%
2008-01-17 0 1.260 1.150 1.300 - - 100 110 1.1000 1.224 1.117 1.263 - - 103 1.0686 0.00%
2008-01-16 0 1.260 1.180 1.300 - - 0 0 - 1.224 1.146 1.263 - - 0 - 0.00%
2008-01-15 0 1.260 1.260 1.350 1.250 1.260 208,000 260,020 1.2501 1.224 1.224 1.311 1.214 1.224 214,118 1.2144 0.00%
2008-01-14 0 1.260 1.260 1.300 - - 1,827 2,192 1.1998 1.224 1.224 1.263 - - 1,881 1.1655 0.80%
2008-01-11 0 1.250 1.250 - - - 0 0 - 1.214 1.214 - - - 0 - 0.00%
2008-01-10 0 1.250 1.250 1.380 1.250 1.250 124,000 155,000 1.2500 1.214 1.214 1.341 1.214 1.214 127,647 1.2143 0.00%
2008-01-09 0 1.250 1.250 1.270 1.250 1.250 52,000 65,000 1.2500 1.214 1.214 1.234 1.214 1.214 53,529 1.2143 -1.57%
2008-01-08 0 1.270 1.250 1.270 1.250 1.270 24,000 30,200 1.2583 1.234 1.214 1.234 1.214 1.234 24,706 1.2224 0.79%
2008-01-07 0 1.260 1.260 1.270 1.250 1.260 25,000 31,420 1.2568 1.224 1.224 1.234 1.214 1.224 25,735 1.2209 -3.08%
2008-01-04 0 1.300 1.250 1.330 - - 0 0 - 1.263 1.214 1.292 - - 0 - 0.00%
2008-01-03 0 1.300 1.300 1.350 1.250 1.250 3,590 4,408 1.2279 1.263 1.263 1.311 1.214 1.214 3,696 1.1928 0.78%
2008-01-02 0 1.290 1.250 1.350 - - 0 0 - 1.253 1.214 1.311 - - 0 - 0.00%
2007-12-31 0 1.290 1.290 1.350 1.250 1.250 76,000 95,000 1.2500 1.253 1.253 1.311 1.214 1.214 78,235 1.2143 3.20%
2007-12-28 0 1.250 1.250 1.280 1.250 1.250 83,000 103,700 1.2494 1.214 1.214 1.243 1.214 1.214 85,441 1.2137 -1.57%
2007-12-27 0 1.270 1.270 1.350 - - 0 0 - 1.234 1.234 1.311 - - 0 - 0.79%
2007-12-24 0 1.260 1.250 1.350 - - 0 0 - 1.224 1.214 1.311 - - 0 - 0.00%
2007-12-21 0 1.260 1.260 1.350 1.250 1.250 3,590 4,408 1.2279 1.224 1.224 1.311 1.214 1.214 3,696 1.1928 -6.67%
2007-12-20 0 1.350 1.350 1.450 1.250 1.250 50,000 62,500 1.2500 1.311 1.311 1.409 1.214 1.214 51,471 1.2143 0.00%
2007-12-19 0 1.350 1.250 - - - 0 0 - 1.311 1.214 - - - 0 - 0.00%
2007-12-18 0 1.350 1.250 1.400 - - 0 0 - 1.311 1.214 1.360 - - 0 - 0.00%
2007-12-17 0 1.350 1.300 1.450 - - 0 0 - 1.311 1.263 1.409 - - 0 - 0.00%
2007-12-14 0 1.350 1.300 1.350 - - 0 0 - 1.311 1.263 1.311 - - 0 - 0.00%
2007-12-13 0 1.350 1.200 1.400 - - 0 0 - 1.311 1.166 1.360 - - 0 - 0.00%
2007-12-12 0 1.350 1.200 1.350 - - 0 0 - 1.311 1.166 1.311 - - 0 - -3.57%
2007-12-11 0 1.400 1.310 1.400 - - 0 0 - 1.360 1.273 1.360 - - 0 - 0.00%
2007-12-10 0 1.400 1.300 1.400 1.290 1.400 36,000 48,100 1.3361 1.360 1.263 1.360 1.253 1.360 37,059 1.2979 8.53%
2007-12-07 0 1.290 1.250 1.350 - - 0 0 - 1.253 1.214 1.311 - - 0 - 0.00%
2007-12-06 0 1.290 1.250 1.290 1.250 1.290 101,000 127,570 1.2631 1.253 1.214 1.253 1.214 1.253 103,971 1.2270 3.20%
2007-12-05 0 1.250 1.250 1.270 1.250 1.250 100,000 125,000 1.2500 1.214 1.214 1.234 1.214 1.214 102,941 1.2143 -2.34%
2007-12-04 0 1.280 1.250 1.280 1.260 1.280 100,000 126,800 1.2680 1.243 1.214 1.243 1.224 1.243 102,941 1.2318 2.40%
2007-12-03 0 1.250 1.200 1.350 1.250 1.250 2,000 2,500 1.2500 1.214 1.166 1.311 1.214 1.214 2,059 1.2143 2.46%
2007-11-30 0 1.220 1.200 1.660 1.210 1.220 22,000 26,820 1.2191 1.185 1.166 1.613 1.175 1.185 22,647 1.1843 0.83%
2007-11-29 0 1.210 1.210 1.250 1.200 1.200 12,000 14,400 1.2000 1.175 1.175 1.214 1.166 1.166 12,353 1.1657 4.31%
2007-11-28 0 1.160 1.160 1.180 1.160 1.180 70,000 81,960 1.1709 1.127 1.127 1.146 1.127 1.146 72,059 1.1374 -1.69%
2007-11-27 0 1.180 1.160 1.200 1.180 1.200 150,000 177,040 1.1803 1.146 1.127 1.166 1.146 1.166 154,412 1.1465 -1.67%
2007-11-26 0 1.200 1.200 1.240 1.160 1.180 60,086 70,488 1.1731 1.166 1.166 1.205 1.127 1.146 61,853 1.1396 4.35%
2007-11-23 0 1.150 1.150 1.280 - - 0 0 - 1.117 1.117 1.243 - - 0 - 0.00%
2007-11-22 0 1.150 1.100 1.150 1.150 1.150 220,000 253,000 1.1500 1.117 1.069 1.117 1.117 1.117 226,471 1.1171 0.00%
2007-11-21 0 1.150 1.120 1.150 1.150 1.180 218,000 253,820 1.1643 1.117 1.088 1.117 1.117 1.146 224,412 1.1310 -2.54%
2007-11-20 0 1.180 1.180 1.280 1.150 1.150 10,000 11,500 1.1500 1.146 1.146 1.243 1.117 1.117 10,294 1.1171 -8.53%
2007-11-19 0 1.290 1.100 1.300 - - 0 0 - 1.253 1.069 1.263 - - 0 - 0.00%
2007-11-16 0 1.290 1.100 1.300 - - 0 0 - 1.253 1.069 1.263 - - 0 - 0.00%
2007-11-15 0 1.290 1.110 1.300 - - 0 0 - 1.253 1.078 1.263 - - 0 - 0.00%
2007-11-14 0 1.290 1.100 1.290 - - 0 0 - 1.253 1.069 1.253 - - 0 - 0.00%
2007-11-13 0 1.290 1.120 1.290 1.100 1.290 40,000 48,160 1.2040 1.253 1.088 1.253 1.069 1.253 41,176 1.1696 7.50%
2007-11-12 0 1.200 1.100 1.200 - - 0 0 - 1.166 1.069 1.166 - - 0 - -4.76%
2007-11-09 0 1.260 1.100 1.270 1.260 1.260 50,000 63,000 1.2600 1.224 1.069 1.234 1.224 1.224 51,471 1.2240 -0.79%
2007-11-08 0 1.270 1.100 1.270 1.270 1.270 20,000 25,400 1.2700 1.234 1.069 1.234 1.234 1.234 20,588 1.2337 0.79%
2007-11-07 0 1.260 1.260 1.280 1.260 1.290 169,200 214,762 1.2693 1.224 1.224 1.243 1.224 1.253 174,176 1.2330 0.80%
2007-11-06 0 1.250 1.200 1.250 1.250 1.250 78,000 97,500 1.2500 1.214 1.166 1.214 1.214 1.214 80,294 1.2143 -6.02%
2007-11-05 0 1.330 1.010 1.330 - - 0 0 - 1.292 0.981 1.292 - - 0 - 0.00%
2007-11-02 0 1.330 1.100 1.330 1.350 1.350 422,894 570,844 1.3499 1.292 1.069 1.292 1.311 1.311 435,332 1.3113 -1.48%
2007-11-01 0 1.350 1.270 1.350 1.280 1.350 149,990 197,440 1.3164 1.311 1.234 1.311 1.243 1.311 154,401 1.2787 3.85%
2007-10-31 0 1.300 1.280 1.300 1.300 1.320 17,334 22,601 1.3039 1.263 1.243 1.263 1.263 1.282 17,844 1.2666 -3.70%
2007-10-30 0 1.350 1.320 1.350 - - 3,590 4,523 1.2599 1.311 1.282 1.311 - - 3,696 1.2239 0.00%
2007-10-29 0 1.350 1.290 1.350 - - 0 0 - 1.311 1.253 1.311 - - 0 - 0.00%
2007-10-26 0 1.350 1.280 1.350 1.350 1.350 2,000 2,700 1.3500 1.311 1.243 1.311 1.311 1.311 2,059 1.3114 8.00%
2007-10-25 0 1.250 1.050 1.380 - - 0 0 - 1.214 1.020 1.341 - - 0 - 0.00%
2007-10-24 0 1.250 1.000 1.360 - - 0 0 - 1.214 0.971 1.321 - - 0 - 0.00%
2007-10-23 0 1.250 1.250 1.340 1.250 1.340 62,082 78,687 1.2675 1.214 1.214 1.302 1.214 1.302 63,908 1.2313 -7.41%
2007-10-22 0 1.350 1.200 1.400 - - 0 0 - 1.311 1.166 1.360 - - 0 - 0.00%
2007-10-18 0 1.350 1.250 1.350 1.350 1.350 24,000 32,400 1.3500 1.311 1.214 1.311 1.311 1.311 24,706 1.3114 0.00%
2007-10-17 0 1.350 1.300 1.400 1.350 1.350 24,000 32,400 1.3500 1.311 1.263 1.360 1.311 1.311 24,706 1.3114 0.00%
2007-10-16 0 1.350 1.200 1.350 - - 0 0 - 1.311 1.166 1.311 - - 0 - 0.00%
2007-10-15 0 1.350 1.200 1.350 - - 0 0 - 1.311 1.166 1.311 - - 0 - 0.00%
2007-10-12 0 1.350 - 1.350 - - 0 0 - 1.311 - 1.311 - - 0 - 0.00%
2007-10-11 0 1.350 1.310 1.350 - - 0 0 - 1.311 1.273 1.311 - - 0 - 0.00%
2007-10-10 0 1.350 1.350 1.400 1.300 1.350 22,688 30,460 1.3426 1.311 1.311 1.360 1.263 1.311 23,355 1.3042 1.50%
2007-10-09 0 1.330 1.330 1.350 - - 588 735 1.2500 1.292 1.292 1.311 - - 605 1.2143 3.91%
2007-10-08 0 1.280 1.270 1.400 1.280 1.280 20,000 25,600 1.2800 1.243 1.234 1.360 1.243 1.243 20,588 1.2434 -0.78%
2007-10-05 0 1.290 1.250 1.310 1.290 1.340 215,800 283,998 1.3160 1.253 1.214 1.273 1.253 1.302 222,147 1.2784 -4.44%
2007-10-04 0 1.350 1.350 1.360 1.350 1.360 224,154 304,200 1.3571 1.311 1.311 1.321 1.311 1.321 230,747 1.3183 -0.74%
2007-10-03 0 1.360 1.350 1.360 1.350 1.360 90,000 121,900 1.3544 1.321 1.311 1.321 1.311 1.321 92,647 1.3157 0.74%
2007-10-02 0 1.350 1.350 1.400 1.250 1.330 52,000 68,720 1.3215 1.311 1.311 1.360 1.214 1.292 53,529 1.2838 3.85%
2007-09-28 0 1.300 1.300 1.390 1.270 1.270 20,000 25,400 1.2700 1.263 1.263 1.350 1.234 1.234 20,588 1.2337 0.78%
2007-09-27 0 1.290 1.290 1.300 - - 0 0 - 1.253 1.253 1.263 - - 0 - 1.57%
2007-09-25 0 1.270 1.270 1.300 1.250 1.250 16,000 20,000 1.2500 1.234 1.234 1.263 1.214 1.214 16,471 1.2143 -0.78%
2007-09-24 0 1.280 1.280 1.400 - - 0 0 - 1.243 1.243 1.360 - - 0 - 0.79%
2007-09-21 0 1.270 1.270 1.300 1.200 1.250 89,101 109,811 1.2324 1.234 1.234 1.263 1.166 1.214 91,722 1.1972 -3.05%
2007-09-20 0 1.310 1.310 1.350 1.300 1.300 60,000 78,000 1.3000 1.273 1.273 1.311 1.263 1.263 61,765 1.2629 -2.24%
2007-09-19 0 1.340 1.250 1.390 - - 0 0 - 1.302 1.214 1.350 - - 0 - 0.00%
2007-09-18 0 1.340 1.300 1.400 - - 0 0 - 1.302 1.263 1.360 - - 0 - 0.00%
2007-09-17 0 1.340 1.340 1.350 - - 0 0 - 1.302 1.302 1.311 - - 0 - 0.75%
2007-09-14 0 1.330 1.330 1.450 1.300 1.300 18,000 23,400 1.3000 1.292 1.292 1.409 1.263 1.263 18,529 1.2629 0.00%
2007-09-13 0 1.330 1.310 1.400 - - 1,169 1,461 1.2498 1.292 1.273 1.360 - - 1,203 1.2141 0.00%
2007-09-12 0 1.330 1.330 1.350 1.330 1.330 184,000 244,720 1.3300 1.292 1.292 1.311 1.292 1.292 189,412 1.2920 0.00%
2007-09-11 0 1.330 1.280 1.330 - - 0 0 - 1.292 1.243 1.292 - - 0 - -1.48%
2007-09-10 0 1.350 1.250 1.350 - - 0 0 - 1.311 1.214 1.311 - - 0 - 0.00%
2007-09-07 0 1.350 1.350 1.400 1.320 1.320 22,000 29,040 1.3200 1.311 1.311 1.360 1.282 1.282 22,647 1.2823 2.27%
2007-09-06 0 1.320 1.270 1.350 - - 0 0 - 1.282 1.234 1.311 - - 0 - 0.00%
2007-09-05 0 1.320 1.200 1.400 - - 0 0 - 1.282 1.166 1.360 - - 0 - 0.00%
2007-09-04 0 1.320 1.200 1.440 - - 0 0 - 1.282 1.166 1.399 - - 0 - 0.00%
2007-09-03 0 1.320 1.320 1.400 - - 0 0 - 1.282 1.282 1.360 - - 0 - 2.33%
2007-08-31 0 1.290 1.200 1.460 1.270 1.290 80,000 102,000 1.2750 1.253 1.166 1.418 1.234 1.253 82,353 1.2386 1.57%
2007-08-30 0 1.270 1.270 1.290 - - 0 0 - 1.234 1.234 1.253 - - 0 - 1.60%
2007-08-29 0 1.250 1.160 1.270 1.250 1.270 300,000 380,600 1.2687 1.214 1.127 1.234 1.214 1.234 308,824 1.2324 -2.34%
2007-08-28 0 1.280 1.280 1.320 1.280 1.280 2,000 2,560 1.2800 1.243 1.243 1.282 1.243 1.243 2,059 1.2434 -2.29%
2007-08-27 0 1.310 1.310 1.350 1.300 1.350 45,265 60,681 1.3406 1.273 1.273 1.311 1.263 1.311 46,596 1.3023 -2.96%
2007-08-24 0 1.350 1.270 1.420 - - 0 0 - 1.311 1.234 1.379 - - 0 - 0.00%
2007-08-23 0 1.350 1.350 1.480 - - 0 0 - 1.311 1.311 1.438 - - 0 - 5.47%
2007-08-22 0 1.280 1.280 1.650 - - 0 0 - 1.243 1.243 1.603 - - 0 - 0.79%
2007-08-21 0 1.270 1.270 1.450 - - 0 0 - 1.234 1.234 1.409 - - 0 - 1.60%
2007-08-20 0 1.250 1.250 1.400 0.600 1.250 364,000 383,820 1.0545 1.214 1.214 1.360 0.583 1.214 374,706 1.0243 0.00%
2007-08-17 0 1.250 0.600 1.250 1.250 1.260 60,000 75,500 1.2583 1.214 0.583 1.214 1.214 1.224 61,765 1.2224 3.31%
2007-08-16 0 1.210 1.210 1.450 1.180 1.200 27,000 32,260 1.1948 1.175 1.175 1.409 1.146 1.166 27,794 1.1607 -16.55%
2007-08-15 0 1.450 1.110 1.450 - - 0 0 - 1.409 1.078 1.409 - - 0 - -8.81%
2007-08-14 0 1.590 1.590 1.600 - - 0 0 - 1.545 1.545 1.554 - - 0 - 11.19%
2007-08-13 0 1.430 1.400 1.550 - - 0 0 - 1.389 1.360 1.506 - - 0 - 0.00%
2007-08-10 0 1.430 1.330 1.430 1.450 1.650 10,000 15,300 1.5300 1.389 1.292 1.389 1.409 1.603 10,294 1.4863 -7.74%
2007-08-09 0 1.550 1.210 1.650 - - 0 0 - 1.506 1.175 1.603 - - 0 - 0.00%
2007-08-08 0 1.550 1.460 1.600 1.450 1.550 66,000 101,720 1.5412 1.506 1.418 1.554 1.409 1.506 67,941 1.4972 0.00%
2007-08-07 0 1.550 1.000 1.550 1.620 1.620 8,000 12,960 1.6200 1.506 0.971 1.506 1.574 1.574 8,235 1.5737 -4.91%
2007-08-06 0 1.630 1.010 1.650 - - 0 0 - 1.583 0.981 1.603 - - 0 - 0.00%
2007-08-03 0 1.630 1.310 1.630 - - 0 0 - 1.583 1.273 1.583 - - 0 - 0.00%
2007-08-02 0 1.630 1.460 1.630 - - 0 0 - 1.583 1.418 1.583 - - 0 - -0.61%
2007-08-01 0 1.640 1.510 1.640 1.400 1.640 97,739 148,689 1.5213 1.593 1.467 1.593 1.360 1.593 100,614 1.4778 0.00%
2007-07-31 0 1.640 1.600 1.650 1.640 1.650 243,167 400,434 1.6467 1.593 1.554 1.603 1.593 1.603 250,319 1.5997 -0.61%
2007-07-30 0 1.650 1.650 1.750 1.600 1.610 55,000 88,070 1.6013 1.603 1.603 1.700 1.554 1.564 56,618 1.5555 1.85%
2007-07-27 0 1.620 1.620 1.650 1.600 1.650 144,000 234,700 1.6299 1.574 1.574 1.603 1.554 1.603 148,235 1.5833 -7.43%
2007-07-26 0 1.750 1.650 1.750 1.650 1.750 90,000 151,500 1.6833 1.700 1.603 1.700 1.603 1.700 92,647 1.6352 6.06%
2007-07-25 0 1.650 1.600 1.650 1.650 1.650 40,000 66,000 1.6500 1.603 1.554 1.603 1.603 1.603 41,176 1.6029 1.23%
2007-07-24 0 1.630 1.600 1.630 1.630 1.630 41,853 68,146 1.6282 1.583 1.554 1.583 1.583 1.583 43,084 1.5817 -1.21%
2007-07-23 0 1.650 1.600 1.650 1.650 1.700 186,000 311,680 1.6757 1.603 1.554 1.603 1.603 1.651 191,471 1.6278 0.00%
2007-07-20 0 1.650 1.630 1.650 1.650 1.690 138,000 228,780 1.6578 1.603 1.583 1.603 1.603 1.642 142,059 1.6105 -1.79%
2007-07-19 0 1.680 1.650 1.700 - - 0 0 - 1.632 1.603 1.651 - - 0 - 0.00%
2007-07-18 0 1.680 1.610 1.680 1.680 1.680 8,000 13,440 1.6800 1.632 1.564 1.632 1.632 1.632 8,235 1.6320 1.20%
2007-07-17 0 1.660 1.650 1.700 1.660 1.750 270,000 461,520 1.7093 1.613 1.603 1.651 1.613 1.700 277,941 1.6605 -0.60%
2007-07-16 0 1.670 1.650 1.680 1.610 1.670 34,000 56,420 1.6594 1.622 1.603 1.632 1.564 1.622 35,000 1.6120 0.00%
2007-07-13 0 1.670 1.600 1.670 - - 818 1,268 1.5501 1.622 1.554 1.622 - - 842 1.5058 0.00%
2007-07-12 0 1.670 1.640 1.700 1.670 1.780 168,860 289,545 1.7147 1.622 1.593 1.651 1.622 1.729 173,826 1.6657 -1.76%
2007-07-11 0 1.700 1.700 1.750 1.650 1.720 1,552,946 2,638,210 1.6988 1.651 1.651 1.700 1.603 1.671 1,598,621 1.6503 -3.41%
2007-07-10 0 1.760 1.740 1.770 1.760 1.770 94,000 166,360 1.7698 1.710 1.690 1.719 1.710 1.719 96,765 1.7192 -0.56%
2007-07-09 0 1.770 1.760 1.770 1.750 1.880 548,205 990,090 1.8061 1.719 1.710 1.719 1.700 1.826 564,329 1.7545 0.00%
2007-07-06 0 1.770 1.770 1.780 1.630 1.780 1,742,000 2,967,540 1.7035 1.719 1.719 1.729 1.583 1.729 1,793,235 1.6549 8.59%
2007-07-05 0 1.630 1.620 1.650 1.600 1.630 204,000 329,540 1.6154 1.583 1.574 1.603 1.554 1.583 210,000 1.5692 0.00%
2007-07-04 0 1.630 1.600 1.630 1.520 1.660 656,417 1,053,137 1.6044 1.583 1.554 1.583 1.477 1.613 675,723 1.5585 5.16%
2007-07-03 0 1.550 1.550 1.560 1.470 1.560 756,000 1,156,060 1.5292 1.506 1.506 1.515 1.428 1.515 778,235 1.4855 6.90%
2007-06-29 0 1.450 1.450 1.470 1.440 1.460 258,263 374,951 1.4518 1.409 1.409 1.428 1.399 1.418 265,859 1.4103 -0.68%
2007-06-28 0 1.460 1.450 1.500 1.450 1.460 235,000 342,800 1.4587 1.418 1.409 1.457 1.409 1.418 241,912 1.4170 0.69%
2007-06-27 0 1.450 1.410 1.450 1.450 1.600 402,000 605,920 1.5073 1.409 1.370 1.409 1.409 1.554 413,824 1.4642 0.00%
2007-06-26 1 - - - - - 0 0 - 1.409 - - - - 0 - 0.00%
2007-06-25 0 1.450 1.390 1.480 1.420 1.450 70,000 100,900 1.4414 1.409 1.350 1.438 1.379 1.409 72,059 1.4002 4.32%
2007-06-22 0 1.390 1.390 1.600 - - 0 0 - 1.350 1.350 1.554 - - 0 - 0.00%
2007-06-21 0 1.390 1.390 1.430 1.390 1.390 8,975 12,427 1.3846 1.350 1.350 1.389 1.350 1.350 9,239 1.3451 0.00%
2007-06-20 0 1.390 1.390 1.420 1.370 1.450 300,000 420,060 1.4002 1.350 1.350 1.379 1.331 1.409 308,824 1.3602 -6.71%
2007-06-18 0 1.490 1.420 1.490 1.500 1.530 36,000 54,600 1.5167 1.447 1.379 1.447 1.457 1.486 37,059 1.4733 -1.97%
2007-06-15 0 1.520 1.460 1.550 1.500 1.600 314,000 481,320 1.5329 1.477 1.418 1.506 1.457 1.554 323,235 1.4891 -3.18%
2007-06-14 0 1.570 1.500 1.570 1.370 1.600 514,359 765,192 1.4877 1.525 1.457 1.525 1.331 1.554 529,487 1.4452 15.44%
2007-06-13 0 1.360 1.360 1.370 1.360 1.370 223,590 305,655 1.3670 1.321 1.321 1.331 1.321 1.331 230,166 1.3280 -0.73%
2007-06-12 0 1.370 1.330 1.370 - - 0 0 - 1.331 1.292 1.331 - - 0 - 0.00%
2007-06-11 0 1.370 1.330 1.380 1.340 1.390 104,000 140,660 1.3525 1.331 1.292 1.341 1.302 1.350 107,059 1.3139 0.00%
2007-06-08 0 1.370 1.370 1.390 1.350 1.360 57,795 78,294 1.3547 1.331 1.331 1.350 1.311 1.321 59,495 1.3160 -1.44%
2007-06-07 0 1.390 1.370 1.400 1.360 1.400 1,988,000 2,712,940 1.3647 1.350 1.331 1.360 1.321 1.360 2,046,471 1.3257 2.21%
2007-06-06 0 1.360 1.340 1.380 1.340 1.360 460,000 622,380 1.3530 1.321 1.302 1.341 1.302 1.321 473,529 1.3143 2.26%
2007-06-05 0 1.330 1.320 1.340 1.270 1.400 796,371 1,056,907 1.3272 1.292 1.282 1.302 1.234 1.360 819,794 1.2892 -5.00%
2007-06-04 0 1.400 1.370 1.380 1.370 1.550 546,770 809,454 1.4804 1.360 1.331 1.341 1.331 1.506 562,851 1.4381 2.19%
2007-06-01 1 - - - - - 0 0 - 1.331 - - - - 0 - 0.00%
2007-05-31 0 1.370 1.330 1.370 1.300 1.370 802,000 1,053,820 1.3140 1.331 1.292 1.331 1.263 1.331 825,588 1.2764 4.58%
2007-05-30 0 1.310 1.310 1.350 1.270 1.330 266,000 349,040 1.3122 1.273 1.273 1.311 1.234 1.292 273,824 1.2747 -1.50%
2007-05-29 0 1.330 1.240 1.330 1.200 1.350 651,000 838,280 1.2877 1.292 1.205 1.292 1.166 1.311 670,147 1.2509 9.92%
2007-05-28 1 1.210 1.210 1.390 1.160 1.400 713,042 880,196 1.2344 1.175 1.175 1.350 1.127 1.360 734,014 1.1992 5.22%
2007-05-25 0 1.150 1.150 1.270 1.150 1.200 894,524 1,029,466 1.1509 1.117 1.117 1.234 1.117 1.166 920,834 1.1180 -4.17%
2007-05-23 0 1.200 1.150 1.270 - - 0 0 - 1.166 1.117 1.234 - - 0 - 0.00%
2007-05-22 0 1.200 1.180 1.250 1.200 1.200 30,000 36,000 1.2000 1.166 1.146 1.214 1.166 1.166 30,882 1.1657 0.84%
2007-05-21 0 1.190 1.160 1.200 1.190 1.190 40,000 47,600 1.1900 1.156 1.127 1.166 1.156 1.156 41,176 1.1560 1.71%
2007-05-18 0 1.170 - 1.250 - - 0 0 - 1.137 - 1.214 - - 0 - 0.00%
2007-05-17 0 1.170 1.160 1.170 1.110 1.170 154,000 176,300 1.1448 1.137 1.127 1.137 1.078 1.137 158,529 1.1121 5.41%
2007-05-16 0 1.110 1.110 1.190 - - 22,000 24,860 1.1300 1.078 1.078 1.156 - - 22,647 1.0977 0.91%
2007-05-15 0 1.100 1.100 1.200 1.100 1.100 30,364 33,371 1.0990 1.069 1.069 1.166 1.069 1.069 31,257 1.0676 2.80%
2007-05-14 0 1.070 1.070 1.190 1.070 1.070 50,000 53,500 1.0700 1.039 1.039 1.156 1.039 1.039 51,471 1.0394 -1.83%
2007-05-11 0 1.090 1.090 1.140 1.060 1.100 76,000 83,180 1.0945 1.059 1.059 1.107 1.030 1.069 78,235 1.0632 -0.91%
2007-05-10 0 1.100 1.060 1.110 - - 0 0 - 1.069 1.030 1.078 - - 0 - 0.00%
2007-05-09 0 1.100 1.080 1.150 - - 0 0 - 1.069 1.049 1.117 - - 0 - 0.00%
2007-05-08 0 1.100 1.080 1.120 - - 1,077 1,045 0.9703 1.069 1.049 1.088 - - 1,109 0.9426 0.00%
2007-05-07 0 1.100 1.060 1.130 - - 0 0 - 1.069 1.030 1.098 - - 0 - 0.00%
2007-05-04 0 1.100 1.100 1.130 1.100 1.100 50,000 55,000 1.1000 1.069 1.069 1.098 1.069 1.069 51,471 1.0686 0.00%
2007-05-03 0 1.100 1.070 - 1.100 1.100 5,000 5,400 1.0800 1.069 1.039 - 1.069 1.069 5,147 1.0491 0.00%
2007-05-02 0 1.100 1.100 1.200 1.060 1.100 127,770 139,436 1.0913 1.069 1.069 1.166 1.030 1.069 131,528 1.0601 4.76%
2007-04-30 0 1.050 1.040 - - - 0 0 - 1.020 1.010 - - - 0 - 0.00%
2007-04-27 0 1.050 1.030 - 1.050 1.050 50,000 52,500 1.0500 1.020 1.001 - 1.020 1.020 51,471 1.0200 -1.87%
2007-04-26 0 1.070 1.070 1.210 1.040 1.060 9,718 10,132 1.0426 1.039 1.039 1.175 1.010 1.030 10,004 1.0128 0.94%
2007-04-25 0 1.060 1.060 - 1.060 1.060 4,755 5,010 1.0536 1.030 1.030 - 1.030 1.030 4,895 1.0235 -0.93%
2007-04-24 0 1.070 1.040 1.150 - - 0 0 - 1.039 1.010 1.117 - - 0 - 0.00%
2007-04-23 0 1.070 1.070 1.220 1.050 1.050 10,000 10,500 1.0500 1.039 1.039 1.185 1.020 1.020 10,294 1.0200 -0.93%
2007-04-20 0 1.080 1.080 - 1.080 1.080 47,141 50,878 1.0793 1.049 1.049 - 1.049 1.049 48,528 1.0484 -1.82%
2007-04-19 0 1.100 1.080 1.200 - - 0 0 - 1.069 1.049 1.166 - - 0 - 0.00%
2007-04-18 0 1.100 1.050 - 1.100 1.100 102,000 112,200 1.1000 1.069 1.020 - 1.069 1.069 105,000 1.0686 3.77%
2007-04-17 0 1.060 1.060 1.100 1.060 1.060 2,204 2,324 1.0544 1.030 1.030 1.069 1.030 1.030 2,269 1.0243 -5.36%
2007-04-16 0 1.120 1.080 1.180 - - 530 551 1.0396 1.088 1.049 1.146 - - 546 1.0099 0.00%
2007-04-13 0 1.180 1.100 1.250 1.180 1.180 4,463 5,266 1.1799 1.088 1.014 1.153 1.088 1.088 4,840 1.0879 0.00%
2007-04-12 0 1.180 1.080 1.180 1.120 1.200 162,724 182,767 1.1232 1.088 0.996 1.088 1.033 1.106 176,484 1.0356 3.51%
2007-04-11 0 1.140 1.140 1.170 - - 0 0 - 1.051 1.051 1.079 - - 0 - 1.79%
2007-04-10 0 1.120 1.120 1.150 1.120 1.120 52,000 58,240 1.1200 1.033 1.033 1.060 1.033 1.033 56,397 1.0327 -1.75%
2007-04-04 0 1.140 1.110 1.140 1.110 1.140 4,926 5,500 1.1165 1.051 1.023 1.051 1.023 1.051 5,343 1.0295 1.79%
2007-04-03 0 1.120 1.100 - 1.100 1.120 54,000 59,880 1.1089 1.033 1.014 - 1.014 1.033 58,566 1.0224 2.75%
2007-04-02 0 1.090 1.090 1.150 1.080 1.080 12,000 12,960 1.0800 1.005 1.005 1.060 0.996 0.996 13,015 0.9958 0.00%
2007-03-30 0 1.090 1.090 1.150 1.080 1.090 40,000 43,500 1.0875 1.005 1.005 1.060 0.996 1.005 43,382 1.0027 0.00%
2007-03-29 0 1.090 1.090 1.150 - - 0 0 - 1.005 1.005 1.060 - - 0 - 0.00%
2007-03-28 0 1.090 1.090 1.150 1.090 1.100 80,000 87,700 1.0963 1.005 1.005 1.060 1.005 1.014 86,765 1.0108 -0.91%
2007-03-27 0 1.100 1.100 1.150 1.090 1.090 2,926 3,152 1.0772 1.014 1.014 1.060 1.005 1.005 3,173 0.9933 0.00%
2007-03-26 0 1.100 1.090 1.100 1.100 1.100 40,000 44,000 1.1000 1.014 1.005 1.014 1.014 1.014 43,382 1.0142 0.00%
2007-03-23 0 1.100 1.090 1.100 - - 0 0 - 1.014 1.005 1.014 - - 0 - 0.00%
2007-03-22 0 1.100 1.080 1.100 1.100 1.100 31,324 34,417 1.0987 1.014 0.996 1.014 1.014 1.014 33,973 1.0131 -1.79%
2007-03-21 0 1.120 1.100 1.150 1.100 1.120 72,000 80,100 1.1125 1.033 1.014 1.060 1.014 1.033 78,088 1.0258 3.70%
2007-03-20 0 1.080 1.080 1.110 - - 0 0 - 0.996 0.996 1.023 - - 0 - 0.00%
2007-03-19 0 1.080 1.080 - 1.070 1.080 50,513 54,114 1.0713 0.996 0.996 - 0.987 0.996 54,784 0.9878 -1.82%
2007-03-16 0 1.100 1.080 1.100 - - 0 0 - 1.014 0.996 1.014 - - 0 - 0.00%
2007-03-15 0 1.100 1.100 1.160 1.090 1.090 50,000 54,500 1.0900 1.014 1.014 1.070 1.005 1.005 54,228 1.0050 1.85%
2007-03-14 0 1.080 1.080 1.190 1.080 1.080 20,100 21,705 1.0799 0.996 0.996 1.097 0.996 0.996 21,800 0.9957 0.00%
2007-03-13 0 1.080 1.080 1.150 1.080 1.090 48,367 52,245 1.0802 0.996 0.996 1.060 0.996 1.005 52,457 0.9960 0.00%
2007-03-12 0 1.080 1.080 1.200 1.070 1.080 252,000 270,360 1.0729 0.996 0.996 1.106 0.987 0.996 273,309 0.9892 0.93%
2007-03-09 0 1.070 1.070 1.200 1.070 1.070 47,171 50,414 1.0687 0.987 0.987 1.106 0.987 0.987 51,160 0.9854 -1.83%
2007-03-08 0 1.090 1.070 1.100 - - 0 0 - 1.005 0.987 1.014 - - 0 - 0.00%
2007-03-07 0 1.090 1.080 1.090 1.080 1.090 120,000 130,380 1.0865 1.005 0.996 1.005 0.996 1.005 130,147 1.0018 1.87%
2007-03-06 0 1.070 1.060 1.090 1.060 1.070 100,000 106,520 1.0652 0.987 0.977 1.005 0.977 0.987 108,456 0.9822 2.88%
2007-03-05 0 1.040 1.040 1.070 1.030 1.100 476,000 504,200 1.0592 0.959 0.959 0.987 0.950 1.014 516,250 0.9767 -12.61%
2007-03-02 0 1.190 1.100 1.190 1.190 1.190 8,000 9,520 1.1900 1.097 1.014 1.097 1.097 1.097 8,676 1.0972 0.00%
2007-03-01 0 1.190 1.150 1.190 1.190 1.190 60,000 71,400 1.1900 1.097 1.060 1.097 1.097 1.097 65,074 1.0972 0.00%
2007-02-28 0 1.190 1.150 1.190 - - 0 0 - 1.097 1.060 1.097 - - 0 - -0.83%
2007-02-27 0 1.200 1.180 1.200 1.180 1.400 577,795 716,070 1.2393 1.106 1.088 1.106 1.088 1.291 626,653 1.1427 17.65%
2007-02-26 0 1.020 0.980 - - - 0 0 - 0.940 0.904 - - - 0 - 0.00%
2007-02-23 0 1.020 1.000 1.100 0.980 1.020 42,000 42,360 1.0086 0.940 0.922 1.014 0.904 0.940 45,551 0.9299 5.15%
2007-02-22 0 0.970 0.970 1.100 0.970 0.970 9,600 9,232 0.9617 0.894 0.894 1.014 0.894 0.894 10,412 0.8867 0.00%
2007-02-21 0 0.970 0.970 - - - 0 0 - 0.894 0.894 - - - 0 - 0.00%
2007-02-16 0 0.970 0.970 1.030 - - 0 0 - 0.894 0.894 0.950 - - 0 - 1.04%
2007-02-15 0 0.960 0.960 1.000 0.960 0.960 128,000 122,880 0.9600 0.885 0.885 0.922 0.885 0.885 138,824 0.8852 1.05%
2007-02-14 0 0.950 0.930 1.000 0.950 0.950 200,000 190,000 0.9500 0.876 0.857 0.922 0.876 0.876 216,912 0.8759 0.00%
2007-02-13 0 0.950 0.950 - 0.950 0.950 200,000 190,000 0.9500 0.876 0.876 - 0.876 0.876 216,912 0.8759 0.00%
2007-02-12 0 0.950 0.950 1.020 0.950 1.020 186,000 179,700 0.9661 0.876 0.876 0.940 0.876 0.940 201,728 0.8908 0.00%
2007-02-09 0 0.950 0.940 0.950 0.940 0.950 171,000 162,170 0.9484 0.876 0.867 0.876 0.867 0.876 185,460 0.8744 0.00%
2007-02-08 0 0.950 0.940 - - - 0 0 - 0.876 0.867 - - - 0 - 0.00%
2007-02-07 0 0.950 0.900 1.000 - - 0 0 - 0.876 0.830 0.922 - - 0 - 0.00%
2007-02-06 0 0.950 0.950 - - - 0 0 - 0.876 0.876 - - - 0 - 0.00%
2007-02-05 0 0.950 0.950 0.990 0.950 0.960 200,000 190,600 0.9530 0.876 0.876 0.913 0.876 0.885 216,912 0.8787 -3.06%
2007-02-02 0 0.980 0.960 1.000 - - 0 0 - 0.904 0.885 0.922 - - 0 - 0.00%
2007-02-01 0 0.980 0.940 1.020 - - 0 0 - 0.904 0.867 0.940 - - 0 - 0.00%
2007-01-31 0 0.980 0.940 1.000 0.980 0.980 48,000 47,040 0.9800 0.904 0.867 0.922 0.904 0.904 52,059 0.9036 4.26%
2007-01-30 0 0.940 0.940 0.980 0.940 0.940 13,410 12,549 0.9358 0.867 0.867 0.904 0.867 0.867 14,544 0.8628 0.00%
2007-01-29 0 0.940 0.780 1.000 - - 0 0 - 0.867 0.719 0.922 - - 0 - 0.00%
2007-01-26 0 0.940 0.940 1.000 - - 0 0 - 0.867 0.867 0.922 - - 0 - 0.00%
2007-01-25 0 0.940 0.940 1.000 0.940 0.940 30,000 28,200 0.9400 0.867 0.867 0.922 0.867 0.867 32,537 0.8667 0.00%
2007-01-24 0 0.940 0.940 1.000 0.940 0.940 2,000 1,880 0.9400 0.867 0.867 0.922 0.867 0.867 2,169 0.8667 0.00%
2007-01-23 0 0.940 0.940 - 0.940 0.940 22,156 20,820 0.9397 0.867 0.867 - 0.867 0.867 24,029 0.8664 0.00%
2007-01-22 0 0.940 0.940 - 0.940 0.940 2,203 2,063 0.9365 0.867 0.867 - 0.867 0.867 2,389 0.8634 0.00%
2007-01-19 0 0.940 0.940 1.000 - - 0 0 - 0.867 0.867 0.922 - - 0 - 0.00%
2007-01-18 0 0.940 0.940 1.000 - - 0 0 - 0.867 0.867 0.922 - - 0 - 0.00%
2007-01-17 0 0.940 0.940 1.100 - - 1,177 1,071 0.9099 0.867 0.867 1.014 - - 1,277 0.8390 0.00%
2007-01-16 0 0.940 0.940 1.000 0.940 0.940 19,950 18,695 0.9371 0.867 0.867 0.922 0.867 0.867 21,637 0.8640 -1.05%
2007-01-15 0 0.950 0.950 - - - 0 0 - 0.876 0.876 - - - 0 - 1.06%
2007-01-12 0 0.940 0.900 1.000 - - 0 0 - 0.867 0.830 0.922 - - 0 - 0.00%
2007-01-11 0 0.940 0.940 - 0.940 0.940 6,590 6,098 0.9253 0.867 0.867 - 0.867 0.867 7,147 0.8532 0.00%
2007-01-10 0 0.940 0.940 - 0.940 0.940 9,000 8,420 0.9356 0.867 0.867 - 0.867 0.867 9,761 0.8626 -1.05%
2007-01-09 0 0.950 0.950 0.960 0.950 0.960 420,000 399,100 0.9502 0.876 0.876 0.885 0.876 0.885 455,515 0.8762 0.00%
2007-01-08 0 0.950 0.940 0.950 0.950 0.950 250,000 237,500 0.9500 0.876 0.867 0.876 0.876 0.876 271,140 0.8759 1.06%
2007-01-05 0 0.940 0.940 - - - 0 0 - 0.867 0.867 - - - 0 - 0.00%
2007-01-04 0 0.940 0.940 0.970 0.930 0.950 68,000 64,240 0.9447 0.867 0.867 0.894 0.857 0.876 73,750 0.8711 -1.05%
2007-01-03 0 0.950 0.950 0.970 0.950 0.950 10,000 9,500 0.9500 0.876 0.876 0.894 0.876 0.876 10,846 0.8759 0.00%
2007-01-02 0 0.950 0.950 0.970 0.950 0.950 2,000 1,900 0.9500 0.876 0.876 0.894 0.876 0.876 2,169 0.8759 0.00%
2006-12-29 0 0.950 0.950 0.980 0.950 0.960 52,121 49,751 0.9545 0.876 0.876 0.904 0.876 0.885 56,528 0.8801 0.00%
2006-12-28 0 0.950 0.950 0.980 0.950 0.950 2,000 1,900 0.9500 0.876 0.876 0.904 0.876 0.876 2,169 0.8759 4.40%
2006-12-27 0 0.910 0.910 0.980 0.900 0.960 32,154 30,732 0.9558 0.839 0.839 0.904 0.830 0.885 34,873 0.8813 -7.14%
2006-12-22 0 0.980 0.970 - - - 0 0 - 0.904 0.894 - - - 0 - 0.00%
2006-12-21 0 0.980 0.980 1.000 0.980 0.980 45,950 44,914 0.9775 0.904 0.904 0.922 0.904 0.904 49,835 0.9012 0.00%
2006-12-20 0 0.980 0.960 - - - 0 0 - 0.904 0.885 - - - 0 - 0.00%
2006-12-19 0 0.980 0.980 0.990 0.970 0.970 4,000 3,880 0.9700 0.904 0.904 0.913 0.894 0.894 4,338 0.8944 1.03%
2006-12-18 0 0.970 0.970 1.000 - - 0 0 - 0.894 0.894 0.922 - - 0 - 0.00%
2006-12-15 0 0.970 0.970 1.000 0.970 1.010 123,100 122,834 0.9978 0.894 0.894 0.922 0.894 0.931 133,509 0.9200 -3.96%
2006-12-14 0 1.010 0.810 1.010 - - 0 0 - 0.931 0.747 0.931 - - 0 - 0.00%
2006-12-13 0 1.010 0.980 1.020 1.010 1.010 30,800 31,052 1.0082 0.931 0.904 0.940 0.931 0.931 33,404 0.9296 1.00%
2006-12-12 0 1.000 0.960 - 1.000 1.000 40,000 40,000 1.0000 0.922 0.885 - 0.922 0.922 43,382 0.9220 0.00%
2006-12-11 0 1.000 0.600 1.050 1.000 1.000 122,000 122,000 1.0000 0.922 0.553 0.968 0.922 0.922 132,316 0.9220 5.26%
2006-12-08 0 0.950 0.900 - - - 0 0 - 0.876 0.830 - - - 0 - 0.00%
2006-12-07 0 0.950 - - - - 0 0 - 0.876 - - - - 0 - 0.00%
2006-12-06 0 0.950 0.950 - 0.930 0.930 6,000 5,780 0.9633 0.876 0.876 - 0.857 0.857 6,507 0.8882 0.00%
2006-12-05 0 0.950 - 0.950 - - 0 0 - 0.876 - 0.876 - - 0 - -2.06%
2006-12-04 0 0.970 0.930 0.970 - - 0 0 - 0.894 0.857 0.894 - - 0 - 0.00%
2006-12-01 0 0.970 0.950 - - - 1,977 1,799 0.9100 0.894 0.876 - - - 2,144 0.8390 0.00%
2006-11-30 0 0.970 0.970 1.000 0.940 0.960 5,590 5,247 0.9386 0.894 0.894 0.922 0.867 0.885 6,063 0.8655 -3.00%
2006-11-29 0 1.000 0.930 - 0.920 1.000 253,548 243,396 0.9600 0.922 0.857 - 0.848 0.922 274,988 0.8851 7.53%
2006-11-28 0 0.930 0.930 0.960 0.930 0.940 46,875 43,768 0.9337 0.857 0.857 0.885 0.857 0.867 50,839 0.8609 -3.12%
2006-11-27 0 0.960 0.930 - - - 0 0 - 0.885 0.857 - - - 0 - 0.00%
2006-11-24 0 0.960 0.930 - 0.960 0.960 48,233 46,287 0.9597 0.885 0.857 - 0.885 0.885 52,312 0.8848 3.23%
2006-11-23 0 0.930 0.930 0.960 0.930 0.930 7,000 6,480 0.9257 0.857 0.857 0.885 0.857 0.857 7,592 0.8535 0.00%
2006-11-22 0 0.930 0.930 0.960 0.910 0.930 12,000 11,120 0.9267 0.857 0.857 0.885 0.839 0.857 13,015 0.8544 2.20%
2006-11-21 0 0.910 0.910 0.950 0.910 0.910 2,000 1,820 0.9100 0.839 0.839 0.876 0.839 0.839 2,169 0.8391 -2.15%
2006-11-20 0 0.930 0.930 0.950 0.900 0.920 5,595 5,044 0.9015 0.857 0.857 0.876 0.830 0.848 6,068 0.8312 3.33%
2006-11-17 0 0.900 0.900 0.950 0.850 0.850 3,590 2,988 0.8323 0.830 0.830 0.876 0.784 0.784 3,894 0.7674 0.00%
2006-11-16 0 0.900 0.850 0.960 - - 0 0 - 0.830 0.784 0.885 - - 0 - 0.00%
2006-11-15 0 0.900 0.900 - - - 0 0 - 0.830 0.830 - - - 0 - 0.00%
2006-11-14 0 0.900 0.900 - 0.900 0.900 11,385 10,247 0.9000 0.830 0.830 - 0.830 0.830 12,348 0.8299 0.00%
2006-11-13 0 0.900 0.900 0.950 0.900 0.900 5,000 4,460 0.8920 0.830 0.830 0.876 0.830 0.830 5,423 0.8225 0.00%
2006-11-10 0 0.900 0.900 0.950 0.900 0.900 2,000 1,800 0.9000 0.830 0.830 0.876 0.830 0.830 2,169 0.8298 0.00%
2006-11-09 0 0.900 0.900 0.950 0.900 0.900 8,634 7,692 0.8909 0.830 0.830 0.876 0.830 0.830 9,364 0.8214 0.00%
2006-11-08 0 0.900 0.900 0.950 0.900 0.950 35,795 33,680 0.9409 0.830 0.830 0.876 0.830 0.876 38,822 0.8676 0.00%
2006-11-07 0 0.900 0.900 0.980 0.860 0.900 5,885 5,085 0.8641 0.830 0.830 0.904 0.793 0.830 6,383 0.7967 -1.10%
2006-11-06 0 0.910 0.900 - - - 0 0 - 0.839 0.830 - - - 0 - 0.00%
2006-11-03 0 0.910 0.900 0.960 - - 0 0 - 0.839 0.830 0.885 - - 0 - 0.00%
2006-11-02 0 0.910 0.850 - - - 0 0 - 0.839 0.784 - - - 0 - 0.00%
2006-11-01 0 0.910 0.890 0.940 - - 0 0 - 0.839 0.821 0.867 - - 0 - 0.00%
2006-10-31 0 0.910 0.910 0.950 - - 0 0 - 0.839 0.839 0.876 - - 0 - 1.11%
2006-10-27 0 0.900 0.850 0.970 - - 0 0 - 0.830 0.784 0.894 - - 0 - 0.00%
2006-10-26 0 0.900 0.900 0.960 - - 0 0 - 0.830 0.830 0.885 - - 0 - 0.00%
2006-10-25 0 0.900 0.900 0.940 0.900 0.900 9,019 8,087 0.8967 0.830 0.830 0.867 0.830 0.830 9,782 0.8268 -5.26%
2006-10-24 0 0.950 0.850 0.970 - - 0 0 - 0.876 0.784 0.894 - - 0 - 0.00%
2006-10-23 0 0.950 0.900 0.970 - - 0 0 - 0.876 0.830 0.894 - - 0 - 0.00%
2006-10-20 0 0.950 0.910 0.980 0.950 0.950 10,000 9,500 0.9500 0.876 0.839 0.904 0.876 0.876 10,846 0.8759 4.40%
2006-10-19 0 0.910 0.900 0.950 0.910 0.910 126,000 114,660 0.9100 0.839 0.830 0.876 0.839 0.839 136,654 0.8391 0.00%
2006-10-18 0 0.910 0.910 0.950 0.910 0.910 116,173 105,712 0.9100 0.839 0.839 0.876 0.839 0.839 125,996 0.8390 1.11%
2006-10-17 0 0.900 0.880 0.980 - - 1,062 892 0.8399 0.830 0.811 0.904 - - 1,152 0.7744 0.00%
2006-10-16 0 0.900 0.900 0.980 0.900 0.900 5,803 5,166 0.8902 0.830 0.830 0.904 0.830 0.830 6,294 0.8208 -1.10%
2006-10-13 0 0.910 0.910 0.950 0.900 0.910 106,172 96,488 0.9088 0.839 0.839 0.876 0.830 0.839 115,150 0.8379 1.11%
2006-10-12 0 0.900 0.900 0.950 0.900 0.920 303,567 274,904 0.9056 0.830 0.830 0.876 0.830 0.848 329,236 0.8350 0.00%
2006-10-11 0 0.900 0.900 0.980 - - 0 0 - 0.830 0.830 0.904 - - 0 - 0.00%
2006-10-10 0 0.900 0.900 0.950 - - 1,795 1,562 0.8702 0.830 0.830 0.876 - - 1,947 0.8023 1.12%
2006-10-09 0 0.890 0.890 0.960 0.880 0.900 50,000 44,400 0.8880 0.821 0.821 0.885 0.811 0.830 54,228 0.8188 -3.26%
2006-10-06 0 0.920 0.910 0.920 0.920 0.920 24,000 22,080 0.9200 0.848 0.839 0.848 0.848 0.848 26,029 0.8483 0.00%
2006-10-05 0 0.920 0.880 0.940 0.920 0.920 50,000 46,000 0.9200 0.848 0.811 0.867 0.848 0.848 54,228 0.8483 0.00%
2006-10-04 0 0.920 0.850 0.920 0.920 0.920 98,000 90,160 0.9200 0.848 0.784 0.848 0.848 0.848 106,287 0.8483 0.00%
2006-10-03 0 0.920 0.910 0.920 0.910 0.920 193,949 177,199 0.9136 0.848 0.839 0.848 0.839 0.848 210,349 0.8424 -1.08%
2006-09-29 0 0.930 0.910 0.940 - - 0 0 - 0.857 0.839 0.867 - - 0 - 0.00%
2006-09-28 0 0.930 0.880 0.980 - - 0 0 - 0.857 0.811 0.904 - - 0 - 0.00%
2006-09-27 0 0.930 0.880 0.980 - - 0 0 - 0.857 0.811 0.904 - - 0 - 0.00%
2006-09-26 0 0.930 0.900 0.950 0.930 0.930 10,000 9,300 0.9300 0.857 0.830 0.876 0.857 0.857 10,846 0.8575 0.00%
2006-09-25 0 0.930 0.890 0.950 0.880 0.930 220,000 202,100 0.9186 0.857 0.821 0.876 0.811 0.857 238,603 0.8470 3.33%
2006-09-22 0 0.900 0.880 0.980 - - 0 0 - 0.830 0.811 0.904 - - 0 - 0.00%
2006-09-21 0 0.900 0.880 0.980 - - 0 0 - 0.830 0.811 0.904 - - 0 - 0.00%
2006-09-20 0 0.900 0.880 0.950 - - 0 0 - 0.830 0.811 0.876 - - 0 - 0.00%
2006-09-19 0 0.900 0.890 0.980 0.880 0.900 12,891 11,357 0.8810 0.830 0.821 0.904 0.811 0.830 13,981 0.8123 0.00%
2006-09-18 0 0.900 0.850 - - - 0 0 - 0.830 0.784 - - - 0 - 0.00%
2006-09-15 0 0.900 0.850 - - - 0 0 - 0.830 0.784 - - - 0 - 0.00%
2006-09-14 0 0.900 0.850 - 0.900 0.900 2,000 1,800 0.9000 0.830 0.784 - 0.830 0.830 2,169 0.8298 0.00%
2006-09-13 0 0.900 0.900 0.910 - - 0 0 - 0.830 0.830 0.839 - - 0 - 0.00%
2006-09-12 0 0.900 0.900 0.930 - - 0 0 - 0.830 0.830 0.857 - - 0 - 0.00%
2006-09-11 0 0.900 0.900 - 0.900 0.900 5,832 5,212 0.8937 0.830 0.830 - 0.830 0.830 6,325 0.8240 -1.10%
2006-09-08 0 0.910 0.860 0.910 - - 0 0 - 0.839 0.793 0.839 - - 0 - 0.00%
2006-09-07 0 0.910 0.860 0.910 - - 0 0 - 0.839 0.793 0.839 - - 0 - -2.15%
2006-09-06 0 0.930 0.850 - - - 718 574 0.7994 0.857 0.784 - - - 779 0.7371 0.00%
2006-09-05 0 0.930 0.920 0.980 - - 0 0 - 0.857 0.848 0.904 - - 0 - 0.00%
2006-09-04 0 0.930 0.930 0.980 - - 0 0 - 0.857 0.857 0.904 - - 0 - 1.09%
2006-09-01 0 0.920 0.920 1.000 - - 0 0 - 0.848 0.848 0.922 - - 0 - 0.00%
2006-08-31 0 0.920 0.920 0.980 0.920 0.920 2,306 2,109 0.9146 0.848 0.848 0.904 0.848 0.848 2,501 0.8433 0.00%
2006-08-30 0 0.920 0.900 0.980 - - 0 0 - 0.848 0.830 0.904 - - 0 - 0.00%
2006-08-29 0 0.920 0.850 0.980 - - 0 0 - 0.848 0.784 0.904 - - 0 - 0.00%
2006-08-28 0 0.920 0.920 0.970 - - 0 0 - 0.848 0.848 0.894 - - 0 - 0.00%
2006-08-25 0 0.920 0.920 0.980 0.920 0.950 13,706 12,858 0.9381 0.848 0.848 0.904 0.848 0.876 14,865 0.8650 0.00%
2006-08-24 0 0.920 0.850 0.950 - - 0 0 - 0.848 0.784 0.876 - - 0 - 0.00%
2006-08-23 0 0.920 0.850 - - - 0 0 - 0.848 0.784 - - - 0 - 0.00%
2006-08-22 0 0.920 0.860 0.950 - - 0 0 - 0.848 0.793 0.876 - - 0 - 0.00%
2006-08-21 0 0.920 0.920 0.950 0.920 0.920 19,160 17,604 0.9188 0.848 0.848 0.876 0.848 0.848 20,780 0.8472 0.00%
2006-08-18 0 0.920 0.920 0.950 - - 0 0 - 0.848 0.848 0.876 - - 0 - 0.00%
2006-08-17 0 0.920 0.850 - - - 0 0 - 0.848 0.784 - - - 0 - 0.00%
2006-08-16 0 0.920 0.920 0.950 0.920 0.920 60,403 55,547 0.9196 0.848 0.848 0.876 0.848 0.848 65,511 0.8479 0.00%
2006-08-15 0 0.920 0.920 0.930 - - 0 0 - 0.848 0.848 0.857 - - 0 - 0.00%
2006-08-14 0 0.920 0.910 0.940 0.920 0.930 36,000 33,420 0.9283 0.848 0.839 0.867 0.848 0.857 39,044 0.8560 1.10%
2006-08-11 0 0.910 0.910 0.950 - - 0 0 - 0.839 0.839 0.876 - - 0 - 0.00%
2006-08-10 0 0.910 0.900 0.980 - - 1,000 860 0.8600 0.839 0.830 0.904 - - 1,085 0.7929 0.00%
2006-08-09 0 0.910 0.900 0.950 - - 0 0 - 0.839 0.830 0.876 - - 0 - 0.00%
2006-08-08 0 0.910 0.910 0.940 0.910 0.940 76,000 70,800 0.9316 0.839 0.839 0.867 0.839 0.867 82,426 0.8589 1.11%
2006-08-07 0 0.900 0.850 - - - 0 0 - 0.830 0.784 - - - 0 - 0.00%
2006-08-04 0 0.900 0.860 - - - 0 0 - 0.830 0.793 - - - 0 - 0.00%
2006-08-03 0 0.900 0.860 0.920 - - 0 0 - 0.830 0.793 0.848 - - 0 - 0.00%
2006-08-02 0 0.900 0.850 - 0.900 0.900 32,618 29,147 0.8936 0.830 0.784 - 0.830 0.830 35,376 0.8239 0.00%
2006-08-01 0 0.900 0.900 - 0.860 0.900 4,191 3,679 0.8778 0.830 0.830 - 0.793 0.830 4,545 0.8094 4.65%
2006-07-31 0 0.860 0.860 - - - 0 0 - 0.793 0.793 - - - 0 - 0.00%
2006-07-28 0 0.860 0.860 0.960 0.860 0.860 12,565 10,789 0.8587 0.793 0.793 0.885 0.793 0.793 13,627 0.7917 0.00%
2006-07-27 0 0.860 0.860 0.890 0.860 0.860 2,359 2,018 0.8554 0.793 0.793 0.821 0.793 0.793 2,558 0.7888 -4.44%
2006-07-26 0 0.900 0.850 - - - 0 0 - 0.830 0.784 - - - 0 - 0.00%
2006-07-25 0 0.900 0.850 - - - 0 0 - 0.830 0.784 - - - 0 - 0.00%
2006-07-24 0 0.900 0.850 - - - 531 441 0.8305 0.830 0.784 - - - 576 0.7658 0.00%
2006-07-21 0 0.900 0.900 - - - 0 0 - 0.830 0.830 - - - 0 - 2.27%
2006-07-20 0 0.880 0.850 - - - 0 0 - 0.811 0.784 - - - 0 - 0.00%
2006-07-19 0 0.880 0.860 0.960 - - 0 0 - 0.811 0.793 0.885 - - 0 - 0.00%
2006-07-18 0 0.880 0.850 - - - 0 0 - 0.811 0.784 - - - 0 - 0.00%
2006-07-17 0 0.880 0.850 - - - 0 0 - 0.811 0.784 - - - 0 - 0.00%
2006-07-14 0 0.880 0.850 - - - 0 0 - 0.811 0.784 - - - 0 - 0.00%
2006-07-13 0 0.880 0.850 - - - 0 0 - 0.811 0.784 - - - 0 - 0.00%
2006-07-12 0 0.880 0.850 0.960 - - 0 0 - 0.811 0.784 0.885 - - 0 - 0.00%
2006-07-11 0 0.880 0.850 - - - 0 0 - 0.811 0.784 - - - 0 - 0.00%
2006-07-10 0 0.880 0.850 - - - 718 574 0.7994 0.811 0.784 - - - 779 0.7371 0.00%
2006-07-07 0 0.880 0.850 - - - 0 0 - 0.811 0.784 - - - 0 - 0.00%
2006-07-06 0 0.880 0.850 - 0.880 0.880 2,018 1,775 0.8796 0.811 0.784 - 0.811 0.811 2,189 0.8110 1.15%
2006-07-05 0 0.870 0.870 - 0.870 0.870 3,526 3,037 0.8613 0.802 0.802 - 0.802 0.802 3,824 0.7942 0.00%
2006-07-04 0 0.870 0.860 - - - 1,071 868 0.8105 0.802 0.793 - - - 1,162 0.7473 0.00%
2006-07-03 0 0.870 0.870 - - - 0 0 - 0.802 0.802 - - - 0 - 1.16%
2006-06-30 0 0.860 0.860 - 0.850 0.850 30,000 25,500 0.8500 0.793 0.793 - 0.784 0.784 32,537 0.7837 -4.44%
2006-06-29 0 0.900 0.860 - - - 0 0 - 0.830 0.793 - - - 0 - 0.00%
2006-06-28 0 0.900 0.850 0.980 - - 0 0 - 0.830 0.784 0.904 - - 0 - 0.00%
2006-06-27 0 0.900 0.850 - - - 0 0 - 0.830 0.784 - - - 0 - 0.00%
2006-06-26 0 0.900 0.850 0.970 - - 0 0 - 0.830 0.784 0.894 - - 0 - 0.00%
2006-06-23 0 0.900 0.850 - - - 0 0 - 0.830 0.784 - - - 0 - 0.00%
2006-06-22 0 0.900 0.850 - - - 0 0 - 0.830 0.784 - - - 0 - 0.00%
2006-06-21 0 0.900 0.850 - 0.900 0.900 2,000 1,800 0.9000 0.830 0.784 - 0.830 0.830 2,169 0.8298 0.00%
2006-06-20 0 0.900 0.850 0.900 - - 0 0 - 0.830 0.784 0.830 - - 0 - -1.10%
2006-06-19 0 0.910 0.890 0.910 - - 0 0 - 0.839 0.821 0.839 - - 0 - -1.09%
2006-06-16 0 0.920 0.850 0.960 - - 0 0 - 0.848 0.784 0.885 - - 0 - 0.00%
2006-06-15 0 0.920 0.940 - 0.880 0.940 57,585 53,851 0.9352 0.848 0.867 - 0.811 0.867 62,454 0.8622 0.00%
2006-06-14 0 0.920 0.850 0.920 - - 0 0 - 0.848 0.784 0.848 - - 0 - 0.00%
2006-06-13 0 0.920 0.850 0.950 0.920 0.920 70,000 64,400 0.9200 0.848 0.784 0.876 0.848 0.848 75,919 0.8483 0.00%
2006-06-12 0 0.920 0.850 1.000 - - 0 0 - 0.848 0.784 0.922 - - 0 - 0.00%
2006-06-09 0 0.920 0.910 0.970 - - 0 0 - 0.848 0.839 0.894 - - 0 - 0.00%
2006-06-08 0 0.920 0.870 - - - 0 0 - 0.848 0.802 - - - 0 - 0.00%
2006-06-07 0 0.920 0.920 - - - 0 0 - 0.848 0.848 - - - 0 - 0.00%
2006-06-06 0 0.920 0.920 0.970 0.920 0.920 80,000 73,600 0.9200 0.848 0.848 0.894 0.848 0.848 86,765 0.8483 1.10%
2006-06-05 0 0.910 0.850 - - - 0 0 - 0.839 0.784 - - - 0 - 0.00%
2006-06-02 0 0.910 0.910 1.000 0.910 0.930 38,629 35,354 0.9152 0.839 0.839 0.922 0.839 0.857 41,895 0.8439 -2.15%
2006-06-01 0 0.930 0.850 0.950 - - 0 0 - 0.857 0.784 0.876 - - 0 - 0.00%
2006-05-30 0 0.930 0.900 0.950 - - 0 0 - 0.857 0.830 0.876 - - 0 - 0.00%
2006-05-29 0 0.930 0.850 0.960 - - 0 0 - 0.857 0.784 0.885 - - 0 - 0.00%
2006-05-26 0 0.930 0.930 0.960 0.880 0.880 8,975 7,859 0.8757 0.857 0.857 0.885 0.811 0.811 9,734 0.8074 1.09%
2006-05-25 0 0.920 0.920 - 0.920 0.920 32,000 29,440 0.9200 0.848 0.848 - 0.848 0.848 34,706 0.8483 0.00%
2006-05-24 0 0.920 0.920 0.960 0.900 0.920 12,000 10,840 0.9033 0.848 0.848 0.885 0.830 0.848 13,015 0.8329 0.00%
2006-05-23 0 0.920 0.880 0.950 - - 0 0 - 0.848 0.811 0.876 - - 0 - 0.00%
2006-05-22 0 0.920 0.860 0.920 - - 0 0 - 0.848 0.793 0.848 - - 0 - -2.13%
2006-05-19 0 0.940 0.850 0.940 - - 0 0 - 0.867 0.784 0.867 - - 0 - 0.00%
2006-05-18 0 0.940 0.850 0.950 - - 0 0 - 0.867 0.784 0.876 - - 0 - 0.00%
2006-05-17 0 0.940 0.880 0.940 - - 0 0 - 0.867 0.811 0.867 - - 0 - 0.00%
2006-05-16 0 0.940 0.920 0.950 - - 8,000 7,600 0.9500 0.867 0.848 0.876 - - 8,676 0.8759 0.00%
2006-05-15 0 0.940 0.940 0.960 0.940 0.940 50,718 47,646 0.9394 0.867 0.867 0.885 0.867 0.867 55,007 0.8662 0.00%
2006-05-12 0 0.940 0.920 0.960 - - 1,077 959 0.8904 0.867 0.848 0.885 - - 1,168 0.8210 0.00%
2006-05-11 0 0.940 0.920 0.960 0.940 0.940 50,000 47,000 0.9400 0.867 0.848 0.885 0.867 0.867 54,228 0.8667 -2.08%
2006-05-10 0 0.960 0.900 0.980 0.960 0.960 314,000 301,440 0.9600 0.885 0.830 0.904 0.885 0.885 340,551 0.8852 2.13%
2006-05-09 0 0.940 0.940 0.960 0.940 0.940 2,000 1,880 0.9400 0.867 0.867 0.885 0.867 0.867 2,169 0.8667 0.00%
2006-05-08 0 0.940 0.940 0.960 0.900 0.900 6,095 5,482 0.8994 0.867 0.867 0.885 0.830 0.830 6,610 0.8293 0.00%
2006-05-04 0 0.940 0.920 1.020 0.910 0.940 156,667 144,587 0.9229 0.867 0.848 0.940 0.839 0.867 169,915 0.8509 -2.08%
2006-05-03 0 0.960 0.900 1.000 - - 5,000 4,470 0.8940 0.885 0.830 0.922 - - 5,423 0.8243 0.00%
2006-05-02 0 0.960 0.900 1.040 - - 0 0 - 0.885 0.830 0.959 - - 0 - 0.00%
2006-04-28 0 0.960 0.860 0.980 - - 0 0 - 0.885 0.793 0.904 - - 0 - 0.00%
2006-04-27 0 0.960 0.860 0.970 - - 0 0 - 0.885 0.793 0.894 - - 0 - 0.00%
2006-04-26 0 0.960 0.960 1.000 0.850 0.850 4,253 3,607 0.8481 0.885 0.885 0.922 0.784 0.784 4,613 0.7820 0.00%
2006-04-25 0 0.960 0.920 1.040 - - 0 0 - 0.885 0.848 0.959 - - 0 - 0.00%
2006-04-24 0 0.960 0.920 0.980 - - 0 0 - 0.885 0.848 0.904 - - 0 - 0.00%
2006-04-21 0 0.960 0.960 0.980 0.960 0.960 160,513 153,895 0.9588 0.885 0.885 0.904 0.885 0.885 174,086 0.8840 2.13%
2006-04-20 0 0.940 0.940 0.980 0.940 0.950 246,000 232,400 0.9447 0.867 0.867 0.904 0.867 0.876 266,801 0.8711 0.00%
2006-04-19 0 0.940 0.850 0.960 0.920 0.940 22,000 20,640 0.9382 0.867 0.784 0.885 0.848 0.867 23,860 0.8650 0.00%
2006-04-18 0 0.940 0.860 0.940 0.860 0.940 175,000 163,170 0.9324 0.867 0.793 0.867 0.793 0.867 189,798 0.8597 9.30%
2006-04-13 0 0.860 0.860 0.880 - - 0 0 - 0.793 0.793 0.811 - - 0 - 0.00%
2006-04-12 0 0.860 0.860 0.920 - - 1,947 1,577 0.8100 0.793 0.793 0.848 - - 2,112 0.7468 1.18%
2006-04-11 0 0.880 0.880 0.940 - - 0 0 - 0.784 0.784 0.837 - - 0 - 0.00%
2006-04-10 0 0.880 0.880 0.940 - - 0 0 - 0.784 0.784 0.837 - - 0 - 0.00%
2006-04-07 0 0.880 0.880 0.940 0.880 0.880 18,000 15,840 0.8800 0.784 0.784 0.837 0.784 0.784 20,211 0.7837 -2.22%
2006-04-06 0 0.900 0.890 0.940 0.880 0.900 102,000 91,760 0.8996 0.802 0.793 0.837 0.784 0.802 114,529 0.8012 3.45%
2006-04-04 0 0.870 0.850 0.870 0.880 0.880 50,987 44,829 0.8792 0.775 0.757 0.775 0.784 0.784 57,250 0.7830 -1.14%
2006-04-03 0 0.880 0.810 0.880 - - 0 0 - 0.784 0.721 0.784 - - 0 - -2.22%
2006-03-31 0 0.900 0.860 0.900 0.880 0.900 53,177 47,725 0.8975 0.802 0.766 0.802 0.784 0.802 59,709 0.7993 0.00%
2006-03-30 0 0.900 0.860 0.900 - - 1,795 1,400 0.7799 0.802 0.766 0.802 - - 2,015 0.6946 0.00%
2006-03-29 0 0.900 0.850 0.900 - - 0 0 - 0.802 0.757 0.802 - - 0 - 0.00%
2006-03-28 0 0.900 0.800 0.940 - - 0 0 - 0.802 0.712 0.837 - - 0 - 0.00%
2006-03-27 0 0.900 0.830 0.940 - - 0 0 - 0.802 0.739 0.837 - - 0 - 0.00%
2006-03-24 0 0.900 0.900 0.940 - - 1,214 1,032 0.8501 0.802 0.802 0.837 - - 1,363 0.7571 0.00%
2006-03-23 0 0.900 0.900 0.920 0.900 0.920 23,003 20,702 0.9000 0.802 0.802 0.819 0.802 0.819 25,829 0.8015 0.00%
2006-03-22 0 0.900 0.860 0.940 - - 0 0 - 0.802 0.766 0.837 - - 0 - 0.00%
2006-03-21 0 0.900 0.850 0.920 - - 0 0 - 0.802 0.757 0.819 - - 0 - 0.00%
2006-03-20 0 0.900 0.870 0.920 - - 0 0 - 0.802 0.775 0.819 - - 0 - 0.00%
2006-03-17 0 0.900 0.900 0.930 - - 0 0 - 0.802 0.802 0.828 - - 0 - 1.12%
2006-03-16 0 0.890 0.890 0.930 0.890 0.890 42,000 37,380 0.8900 0.793 0.793 0.828 0.793 0.793 47,159 0.7926 -2.20%
2006-03-15 0 0.910 0.880 0.940 0.880 0.910 92,000 81,820 0.8893 0.810 0.784 0.837 0.784 0.810 103,301 0.7921 5.81%
2006-03-14 0 0.860 0.800 0.940 - - 0 0 - 0.766 0.712 0.837 - - 0 - 0.00%
2006-03-13 0 0.860 0.800 0.940 - - 0 0 - 0.766 0.712 0.837 - - 0 - 0.00%
2006-03-10 0 0.860 0.800 0.940 - - 0 0 - 0.766 0.712 0.837 - - 0 - 0.00%
2006-03-09 0 0.860 0.810 - - - 0 0 - 0.766 0.721 - - - 0 - 0.00%
2006-03-08 0 0.860 0.830 - - - 0 0 - 0.766 0.739 - - - 0 - 0.00%
2006-03-07 0 0.860 0.810 - - - 0 0 - 0.766 0.721 - - - 0 - 0.00%
2006-03-06 0 0.860 0.830 - - - 0 0 - 0.766 0.739 - - - 0 - 0.00%
2006-03-03 0 0.860 0.840 - - - 0 0 - 0.766 0.748 - - - 0 - 0.00%
2006-03-02 0 0.860 0.800 - - - 0 0 - 0.766 0.712 - - - 0 - 0.00%
2006-03-01 0 0.860 0.800 - - - 0 0 - 0.766 0.712 - - - 0 - 0.00%
2006-02-28 0 0.860 0.850 - - - 0 0 - 0.766 0.757 - - - 0 - 0.00%
2006-02-27 0 0.860 0.830 - - - 0 0 - 0.766 0.739 - - - 0 - 0.00%
2006-02-24 0 0.860 0.860 - 0.860 0.860 50,000 43,000 0.8600 0.766 0.766 - 0.766 0.766 56,142 0.7659 -2.27%
2006-02-23 0 0.880 0.860 0.920 - - 0 0 - 0.784 0.766 0.819 - - 0 - 0.00%
2006-02-22 0 0.880 0.870 - 0.880 0.880 50,584 44,473 0.8792 0.784 0.775 - 0.784 0.784 56,798 0.7830 1.15%
2006-02-21 0 0.870 0.850 0.880 - - 0 0 - 0.775 0.757 0.784 - - 0 - 0.00%
2006-02-20 0 0.870 0.860 - - - 0 0 - 0.775 0.766 - - - 0 - 0.00%
2006-02-17 0 0.870 0.870 0.900 - - 0 0 - 0.775 0.775 0.802 - - 0 - 1.16%
2006-02-16 0 0.860 0.860 0.880 0.860 0.880 102,000 89,720 0.8796 0.766 0.766 0.784 0.766 0.784 114,529 0.7834 -2.27%
2006-02-15 0 0.880 0.840 0.880 0.880 0.880 398,000 350,240 0.8800 0.784 0.748 0.784 0.784 0.784 446,889 0.7837 0.00%
2006-02-14 0 0.880 0.860 0.880 0.870 0.880 50,000 43,980 0.8796 0.784 0.766 0.784 0.775 0.784 56,142 0.7834 1.15%
2006-02-13 0 0.870 0.850 0.870 - - 2,000 1,680 0.8400 0.775 0.757 0.775 - - 2,246 0.7481 0.00%
2006-02-10 0 0.870 0.870 0.880 0.870 0.870 11,648 10,068 0.8644 0.775 0.775 0.784 0.775 0.775 13,079 0.7698 -1.14%
2006-02-09 0 0.880 0.870 0.880 0.880 0.880 399,123 351,172 0.8799 0.784 0.775 0.784 0.784 0.784 448,150 0.7836 0.00%
2006-02-08 0 0.880 0.880 - 0.860 0.880 118,000 103,800 0.8797 0.784 0.784 - 0.766 0.784 132,495 0.7834 2.33%
2006-02-07 0 0.860 0.860 - 0.860 0.860 4,967 4,183 0.8422 0.766 0.766 - 0.766 0.766 5,577 0.7500 -2.27%
2006-02-06 0 0.880 0.870 0.880 0.870 0.880 150,000 131,500 0.8767 0.784 0.775 0.784 0.775 0.784 168,426 0.7808 0.00%
2006-02-03 0 0.880 0.880 0.890 0.880 0.880 618,022 543,859 0.8800 0.784 0.784 0.793 0.784 0.784 693,938 0.7837 0.00%
2006-02-02 0 0.880 0.860 0.880 0.880 0.880 400,000 352,000 0.8800 0.784 0.766 0.784 0.784 0.784 449,135 0.7837 2.33%
2006-02-01 0 0.860 0.860 0.880 - - 0 0 - 0.766 0.766 0.784 - - 0 - 0.00%
2006-01-27 0 0.860 0.860 0.880 - - 0 0 - 0.766 0.766 0.784 - - 0 - 1.18%
2006-01-26 0 0.850 0.850 0.880 - - 0 0 - 0.757 0.757 0.784 - - 0 - 0.00%
2006-01-25 0 0.850 0.850 0.880 - - 0 0 - 0.757 0.757 0.784 - - 0 - 0.00%
2006-01-24 0 0.850 0.850 0.880 - - 1,077 883 0.8199 0.757 0.757 0.784 - - 1,209 0.7302 0.00%
2006-01-23 0 0.850 0.850 0.880 0.840 0.860 72,000 61,480 0.8539 0.757 0.757 0.784 0.748 0.766 80,844 0.7605 -1.16%
2006-01-20 0 0.860 0.860 0.880 0.860 0.860 11,863 10,109 0.8521 0.766 0.766 0.784 0.766 0.766 13,320 0.7589 -2.27%
2006-01-19 0 0.880 0.860 0.880 - - 0 0 - 0.784 0.766 0.784 - - 0 - 0.00%
2006-01-18 0 0.880 0.840 0.880 - - 0 0 - 0.784 0.748 0.784 - - 0 - 0.00%
2006-01-17 0 0.880 0.830 0.880 - - 0 0 - 0.784 0.739 0.784 - - 0 - 0.00%
2006-01-16 0 0.880 0.850 0.880 - - 0 0 - 0.784 0.757 0.784 - - 0 - 0.00%
2006-01-13 0 0.880 0.840 0.880 0.880 0.880 50,000 44,000 0.8800 0.784 0.748 0.784 0.784 0.784 56,142 0.7837 1.15%
2006-01-12 0 0.870 0.870 0.880 0.870 0.870 76,000 66,120 0.8700 0.775 0.775 0.784 0.775 0.775 85,336 0.7748 2.35%
2006-01-11 0 0.850 0.840 0.880 - - 500 385 0.7700 0.757 0.748 0.784 - - 561 0.6858 0.00%
2006-01-10 0 0.850 0.850 0.870 - - 1,077 872 0.8097 0.757 0.757 0.775 - - 1,209 0.7211 0.00%
2006-01-09 0 0.850 0.850 0.880 - - 1,825 1,369 0.7501 0.757 0.757 0.784 - - 2,049 0.6681 0.00%
2006-01-06 0 0.850 0.800 0.900 - - 0 0 - 0.757 0.712 0.802 - - 0 - 0.00%
2006-01-05 0 0.850 0.850 0.880 - - 0 0 - 0.757 0.757 0.784 - - 0 - 0.00%
2006-01-04 0 0.850 0.810 0.880 - - 0 0 - 0.757 0.721 0.784 - - 0 - 0.00%
2006-01-03 0 0.850 0.800 0.880 - - 0 0 - 0.757 0.712 0.784 - - 0 - 0.00%
2005-12-30 0 0.850 0.830 0.880 0.850 0.850 4,000 3,400 0.8500 0.757 0.739 0.784 0.757 0.757 4,491 0.7570 2.41%
2005-12-29 0 0.830 0.810 0.860 - - 216 164 0.7593 0.739 0.721 0.766 - - 243 0.6762 0.00%
2005-12-28 0 0.830 0.810 - - - 0 0 - 0.739 0.721 - - - 0 - 0.00%
2005-12-23 0 0.830 0.800 0.860 - - 0 0 - 0.739 0.712 0.766 - - 0 - 0.00%
2005-12-22 0 0.830 0.800 - - - 0 0 - 0.739 0.712 - - - 0 - 0.00%
2005-12-21 0 0.830 0.800 - - - 0 0 - 0.739 0.712 - - - 0 - 0.00%
2005-12-20 0 0.830 0.810 - 0.800 0.830 110,177 88,736 0.8054 0.739 0.721 - 0.712 0.739 123,711 0.7173 -2.35%
2005-12-19 0 0.850 0.800 0.900 0.850 0.850 7,180 5,997 0.8352 0.757 0.712 0.802 0.757 0.757 8,062 0.7439 0.00%
2005-12-16 0 0.850 0.820 - - - 0 0 - 0.757 0.730 - - - 0 - 0.00%
2005-12-15 0 0.850 0.850 0.880 - - 0 0 - 0.757 0.757 0.784 - - 0 - 0.00%
2005-12-14 0 0.850 0.800 0.900 - - 0 0 - 0.757 0.712 0.802 - - 0 - 0.00%
2005-12-13 0 0.850 0.800 0.880 - - 0 0 - 0.757 0.712 0.784 - - 0 - 0.00%
2005-12-12 0 0.850 0.830 0.870 0.850 0.850 52,000 44,200 0.8500 0.757 0.739 0.775 0.757 0.757 58,388 0.7570 2.41%
2005-12-09 0 0.830 0.800 - - - 0 0 - 0.739 0.712 - - - 0 - 0.00%
2005-12-08 0 0.830 0.810 0.850 0.830 0.830 4,010 3,328 0.8299 0.739 0.721 0.757 0.739 0.739 4,503 0.7391 -1.19%
2005-12-07 0 0.840 0.800 - - - 949 721 0.7597 0.748 0.712 - - - 1,066 0.6766 0.00%
2005-12-06 0 0.840 0.800 0.900 - - 2,000 1,600 0.8000 0.748 0.712 0.802 - - 2,246 0.7125 0.00%
2005-12-05 0 0.840 0.840 - - - 0 0 - 0.748 0.748 - - - 0 - 0.00%
2005-12-02 0 0.840 0.840 - - - 0 0 - 0.748 0.748 - - - 0 - 0.00%
2005-12-01 0 0.840 0.840 - - - 0 0 - 0.748 0.748 - - - 0 - 1.20%
2005-11-30 0 0.830 0.820 - - - 0 0 - 0.739 0.730 - - - 0 - 0.00%
2005-11-29 0 0.830 0.830 - - - 0 0 - 0.739 0.739 - - - 0 - 0.00%
2005-11-28 0 0.830 0.830 0.900 - - 1,795 1,418 0.7900 0.739 0.739 0.802 - - 2,015 0.7035 1.22%
2005-11-25 0 0.820 0.820 - 0.820 0.820 2,000 1,640 0.8200 0.730 0.730 - 0.730 0.730 2,246 0.7303 2.50%
2005-11-24 0 0.800 0.800 0.850 0.800 0.800 12,266 9,800 0.7990 0.712 0.712 0.757 0.712 0.712 13,773 0.7116 -5.88%
2005-11-23 0 0.850 0.800 0.850 - - 0 0 - 0.757 0.712 0.757 - - 0 - 0.00%
2005-11-22 0 0.850 0.800 0.850 - - 1,580 1,185 0.7500 0.757 0.712 0.757 - - 1,774 0.6680 -1.16%
2005-11-21 0 0.860 0.800 0.860 - - 0 0 - 0.766 0.712 0.766 - - 0 - 0.00%
2005-11-18 0 0.860 0.860 0.870 0.800 0.800 3,795 2,946 0.7763 0.766 0.766 0.775 0.712 0.712 4,261 0.6914 -1.15%
2005-11-17 0 0.870 0.830 0.870 - - 0 0 - 0.775 0.739 0.775 - - 0 - -1.14%
2005-11-16 0 0.880 0.810 0.880 - - 0 0 - 0.784 0.721 0.784 - - 0 - 0.00%
2005-11-15 0 0.880 0.840 0.880 - - 0 0 - 0.784 0.748 0.784 - - 0 - 0.00%
2005-11-14 0 0.880 0.840 0.880 - - 0 0 - 0.784 0.748 0.784 - - 0 - 0.00%
2005-11-11 0 0.880 0.880 - 0.870 0.870 4,260 3,678 0.8634 0.784 0.784 - 0.775 0.775 4,783 0.7689 0.00%
2005-11-10 0 0.880 0.880 - - - 0 0 - 0.784 0.784 - - - 0 - 2.33%
2005-11-09 0 0.860 0.830 - 0.860 0.860 2,513 2,110 0.8396 0.766 0.739 - 0.766 0.766 2,822 0.7478 0.00%
2005-11-08 0 0.860 0.860 - 0.860 0.860 39,112 33,603 0.8591 0.766 0.766 - 0.766 0.766 43,916 0.7652 -3.37%
2005-11-07 0 0.890 0.850 0.890 0.890 0.920 702,000 633,600 0.9026 0.793 0.757 0.793 0.793 0.819 788,232 0.8038 -2.20%
2005-11-04 0 0.910 0.910 0.920 - - 0 0 - 0.810 0.810 0.819 - - 0 - 1.11%
2005-11-03 0 0.900 0.900 0.920 - - 0 0 - 0.802 0.802 0.819 - - 0 - 0.00%
2005-11-02 0 0.900 0.900 0.920 0.900 0.900 10,059 9,051 0.8998 0.802 0.802 0.819 0.802 0.802 11,295 0.8014 -2.17%
2005-11-01 0 0.920 0.900 0.950 - - 0 0 - 0.819 0.802 0.846 - - 0 - 0.00%
2005-10-31 0 0.920 0.900 0.950 0.920 0.920 214,621 197,414 0.9198 0.819 0.802 0.846 0.819 0.819 240,984 0.8192 0.00%
2005-10-28 0 0.920 0.920 0.950 - - 0 0 - 0.819 0.819 0.846 - - 0 - 0.00%
2005-10-27 0 0.920 0.900 0.920 - - 0 0 - 0.819 0.802 0.819 - - 0 - 0.00%
2005-10-26 0 0.920 0.900 0.920 0.900 0.980 128,000 119,220 0.9314 0.819 0.802 0.819 0.802 0.873 143,723 0.8295 1.10%
2005-10-25 0 0.910 0.910 0.920 0.900 0.900 390,500 351,440 0.9000 0.810 0.810 0.819 0.802 0.802 438,468 0.8015 1.11%
2005-10-24 0 0.900 0.900 0.930 - - 0 0 - 0.802 0.802 0.828 - - 0 - 0.00%
2005-10-21 0 0.900 0.900 0.920 0.900 0.900 56,000 50,400 0.9000 0.802 0.802 0.819 0.802 0.802 62,879 0.8015 0.00%
2005-10-20 0 0.900 0.900 0.920 - - 0 0 - 0.802 0.802 0.819 - - 0 - 0.00%
2005-10-19 0 0.900 0.900 0.910 0.900 0.900 20,000 18,000 0.9000 0.802 0.802 0.810 0.802 0.802 22,457 0.8015 0.00%
2005-10-18 0 0.900 0.900 0.920 - - 0 0 - 0.802 0.802 0.819 - - 0 - 0.00%
2005-10-17 0 0.900 0.900 0.920 0.900 0.900 20,000 18,000 0.9000 0.802 0.802 0.819 0.802 0.802 22,457 0.8015 0.00%
2005-10-14 0 0.900 0.900 0.930 - - 95 82 0.8632 0.802 0.802 0.828 - - 107 0.7687 0.00%
2005-10-13 0 0.900 0.900 0.930 0.900 0.900 2,000 1,800 0.9000 0.802 0.802 0.828 0.802 0.802 2,246 0.8015 -1.10%
2005-10-12 0 0.910 0.910 0.920 0.910 0.910 27,500 24,975 0.9082 0.810 0.810 0.819 0.810 0.810 30,878 0.8088 1.11%
2005-10-10 0 0.900 0.850 0.940 - - 0 0 - 0.802 0.757 0.837 - - 0 - 0.00%
2005-10-07 0 0.900 0.850 0.930 - - 0 0 - 0.802 0.757 0.828 - - 0 - 0.00%
2005-10-06 0 0.900 0.850 0.900 - - 0 0 - 0.802 0.757 0.802 - - 0 - -2.17%
2005-10-05 0 0.920 0.920 0.940 0.850 0.920 183,105 165,376 0.9032 0.819 0.819 0.837 0.757 0.819 205,597 0.8044 0.00%
2005-10-04 0 0.920 0.850 0.920 - - 0 0 - 0.819 0.757 0.819 - - 0 - 0.00%
2005-10-03 0 0.920 0.920 0.950 0.920 0.920 4,341 3,980 0.9168 0.819 0.819 0.846 0.819 0.819 4,874 0.8165 0.00%
2005-09-30 0 0.920 0.920 0.950 0.920 0.920 6,700 6,136 0.9158 0.819 0.819 0.846 0.819 0.819 7,523 0.8156 0.00%
2005-09-29 0 0.920 0.920 0.980 0.920 0.920 23,795 21,784 0.9155 0.819 0.819 0.873 0.819 0.819 26,718 0.8153 2.22%
2005-09-28 0 0.900 0.850 0.920 - - 0 0 - 0.802 0.757 0.819 - - 0 - 0.00%
2005-09-27 0 0.900 0.850 - - - 0 0 - 0.802 0.757 - - - 0 - 0.00%
2005-09-26 0 0.900 0.850 - - - 0 0 - 0.802 0.757 - - - 0 - 0.00%
2005-09-23 0 0.900 0.850 0.900 - - 0 0 - 0.802 0.757 0.802 - - 0 - 0.00%
2005-09-22 0 0.900 0.850 0.900 - - 0 0 - 0.802 0.757 0.802 - - 0 - 0.00%
2005-09-21 0 0.900 0.850 0.920 - - 0 0 - 0.802 0.757 0.819 - - 0 - 0.00%
2005-09-20 0 0.900 0.850 - - - 0 0 - 0.802 0.757 - - - 0 - 0.00%
2005-09-16 0 0.900 0.850 0.910 - - 0 0 - 0.802 0.757 0.810 - - 0 - 0.00%
2005-09-15 0 0.900 0.850 0.940 - - 0 0 - 0.802 0.757 0.837 - - 0 - 0.00%
2005-09-14 0 0.900 0.850 0.920 - - 0 0 - 0.802 0.757 0.819 - - 0 - 0.00%
2005-09-13 0 0.900 0.870 0.900 0.870 0.900 11,590 10,244 0.8839 0.802 0.775 0.802 0.775 0.802 13,014 0.7872 4.65%
2005-09-12 0 0.860 0.850 0.900 - - 0 0 - 0.766 0.757 0.802 - - 0 - 0.00%
2005-09-09 0 0.860 0.850 0.900 - - 0 0 - 0.766 0.757 0.802 - - 0 - 0.00%
2005-09-08 0 0.860 0.860 0.900 - - 0 0 - 0.766 0.766 0.802 - - 0 - 0.00%
2005-09-07 0 0.860 0.850 0.920 - - 1,795 1,454 0.8100 0.766 0.757 0.819 - - 2,015 0.7214 0.00%
2005-09-06 0 0.860 0.860 0.900 0.860 0.870 35,300 30,359 0.8600 0.766 0.766 0.802 0.766 0.775 39,636 0.7659 -1.15%
2005-09-05 0 0.870 0.870 0.910 0.870 0.870 12,950 11,229 0.8671 0.775 0.775 0.810 0.775 0.775 14,541 0.7722 -5.43%
2005-09-02 0 0.920 0.900 0.920 - - 0 0 - 0.819 0.802 0.819 - - 0 - -2.13%
2005-09-01 0 0.940 0.940 0.950 0.900 0.900 17,939 15,990 0.8914 0.837 0.837 0.846 0.802 0.802 20,143 0.7938 2.17%
2005-08-31 0 0.920 0.900 0.920 - - 1,795 1,544 0.8602 0.819 0.802 0.819 - - 2,015 0.7661 0.00%
2005-08-30 0 0.920 0.900 0.940 0.920 0.920 20,365 18,718 0.9191 0.819 0.802 0.837 0.819 0.819 22,867 0.8186 4.55%
2005-08-29 0 0.880 0.880 1.000 0.870 0.900 115,939 103,668 0.8942 0.784 0.784 0.891 0.775 0.802 130,181 0.7963 1.15%
2005-08-26 0 0.870 0.850 0.890 - - 0 0 - 0.775 0.757 0.793 - - 0 - 0.00%
2005-08-25 0 0.870 0.870 0.880 0.870 0.870 200,000 174,000 0.8700 0.775 0.775 0.784 0.775 0.775 224,567 0.7748 0.00%
2005-08-24 0 0.870 0.850 0.880 0.870 0.870 200,000 174,000 0.8700 0.775 0.757 0.784 0.775 0.775 224,567 0.7748 0.00%
2005-08-23 0 0.870 0.870 0.880 - - 0 0 - 0.775 0.775 0.784 - - 0 - 0.00%
2005-08-22 0 0.870 0.860 0.900 - - 8,024 6,819 0.8498 0.775 0.766 0.802 - - 9,010 0.7569 0.00%
2005-08-19 0 0.870 0.870 0.900 0.870 0.870 30,000 26,100 0.8700 0.775 0.775 0.802 0.775 0.775 33,685 0.7748 0.00%
2005-08-18 0 0.870 0.850 0.900 0.860 0.870 82,000 71,140 0.8676 0.775 0.757 0.802 0.766 0.775 92,073 0.7727 2.35%
2005-08-17 0 0.850 0.840 0.870 0.850 0.850 58,000 49,300 0.8500 0.757 0.748 0.775 0.757 0.757 65,125 0.7570 0.00%
2005-08-16 0 0.850 0.850 0.900 0.850 0.850 44,169 37,458 0.8481 0.757 0.757 0.802 0.757 0.757 49,595 0.7553 0.00%
2005-08-15 0 0.850 0.850 0.900 - - 0 0 - 0.757 0.757 0.802 - - 0 - 0.00%
2005-08-12 0 0.850 0.840 0.880 0.850 0.850 42,000 35,700 0.8500 0.757 0.748 0.784 0.757 0.757 47,159 0.7570 0.00%
2005-08-11 0 0.850 0.850 0.900 0.850 0.850 12,081 10,266 0.8498 0.757 0.757 0.802 0.757 0.757 13,565 0.7568 0.00%
2005-08-10 0 0.850 0.850 0.900 0.850 0.850 44,024 37,420 0.8500 0.757 0.757 0.802 0.757 0.757 49,432 0.7570 1.19%
2005-08-09 0 0.840 0.840 0.900 0.840 0.850 38,000 32,280 0.8495 0.748 0.748 0.802 0.748 0.757 42,668 0.7565 -1.18%
2005-08-08 0 0.850 0.850 0.900 - - 38 31 0.8158 0.757 0.757 0.802 - - 43 0.7265 0.00%
2005-08-05 0 0.850 0.850 0.900 - - 0 0 - 0.757 0.757 0.802 - - 0 - 0.00%
2005-08-04 0 0.850 0.850 0.900 - - 0 0 - 0.757 0.757 0.802 - - 0 - 0.00%
2005-08-03 0 0.850 0.850 - - - 0 0 - 0.757 0.757 - - - 0 - 0.00%
2005-08-02 0 0.850 0.850 - 0.850 0.850 7,405 6,238 0.8424 0.757 0.757 - 0.757 0.757 8,315 0.7502 0.00%
2005-08-01 0 0.850 0.850 - 0.850 0.850 15,812 13,368 0.8454 0.757 0.757 - 0.757 0.757 17,754 0.7529 0.00%
2005-07-29 0 0.850 0.850 - 0.850 0.850 12,566 10,578 0.8418 0.757 0.757 - 0.757 0.757 14,110 0.7497 -1.16%
2005-07-28 0 0.860 0.860 0.910 - - 0 0 - 0.766 0.766 0.810 - - 0 - 1.18%
2005-07-27 0 0.850 0.850 0.910 - - 0 0 - 0.757 0.757 0.810 - - 0 - 0.00%
2005-07-26 0 0.850 0.850 0.910 0.850 0.850 2,000 1,700 0.8500 0.757 0.757 0.810 0.757 0.757 2,246 0.7570 0.00%
2005-07-25 0 0.850 0.850 0.910 0.850 0.850 4,936 4,149 0.8406 0.757 0.757 0.810 0.757 0.757 5,542 0.7486 0.00%
2005-07-22 0 0.850 0.850 0.920 - - 0 0 - 0.757 0.757 0.819 - - 0 - 0.00%
2005-07-21 0 0.850 0.850 1.000 - - 0 0 - 0.757 0.757 0.891 - - 0 - 0.00%
2005-07-20 0 0.850 0.850 1.000 0.850 0.850 3,341 2,773 0.8300 0.757 0.757 0.891 0.757 0.757 3,751 0.7392 -3.41%
2005-07-19 0 0.880 0.850 0.910 0.880 0.880 30,000 26,400 0.8800 0.784 0.757 0.810 0.784 0.784 33,685 0.7837 2.33%
2005-07-18 0 0.860 0.850 0.880 - - 0 0 - 0.766 0.757 0.784 - - 0 - 0.00%
2005-07-15 0 0.860 0.850 0.890 - - 0 0 - 0.766 0.757 0.793 - - 0 - 0.00%
2005-07-14 0 0.860 0.850 0.880 - - 1,642 1,314 0.8002 0.766 0.757 0.784 - - 1,844 0.7127 0.00%
2005-07-13 0 0.860 0.860 0.880 0.850 0.850 27,000 22,900 0.8481 0.766 0.766 0.784 0.757 0.757 30,317 0.7554 1.18%
2005-07-12 0 0.850 0.850 0.860 0.850 0.850 202,548 172,138 0.8499 0.757 0.757 0.766 0.757 0.757 227,428 0.7569 -1.16%
2005-07-11 0 0.860 0.860 0.890 0.860 0.860 295,311 253,902 0.8598 0.766 0.766 0.793 0.766 0.766 331,586 0.7657 1.18%
2005-07-08 0 0.850 0.850 - 0.840 0.840 20,000 16,800 0.8400 0.757 0.757 - 0.748 0.748 22,457 0.7481 0.00%
2005-07-07 0 0.850 0.850 0.900 - - 0 0 - 0.757 0.757 0.802 - - 0 - 0.00%
2005-07-06 0 0.850 0.850 0.900 0.850 0.850 700,000 595,000 0.8500 0.757 0.757 0.802 0.757 0.757 785,986 0.7570 0.00%
2005-07-05 0 0.850 0.820 0.880 0.840 0.850 400,000 339,980 0.8500 0.757 0.730 0.784 0.748 0.757 449,135 0.7570 0.00%
2005-07-04 0 0.850 0.820 0.850 - - 0 0 - 0.757 0.730 0.757 - - 0 - 0.00%
2005-06-30 0 0.850 0.810 0.900 0.850 0.850 100,000 85,000 0.8500 0.757 0.721 0.802 0.757 0.757 112,284 0.7570 0.00%
2005-06-29 0 0.850 0.810 0.900 0.840 0.850 101,274 85,979 0.8490 0.757 0.721 0.802 0.748 0.757 113,714 0.7561 0.00%
2005-06-28 0 0.850 0.810 0.880 - - 0 0 - 0.757 0.721 0.784 - - 0 - 0.00%
2005-06-27 0 0.850 0.810 0.940 0.850 0.860 110,000 94,100 0.8555 0.757 0.721 0.837 0.757 0.766 123,512 0.7619 -2.30%
2005-06-24 0 0.870 0.870 0.910 0.860 0.860 20,000 17,200 0.8600 0.775 0.775 0.810 0.766 0.766 22,457 0.7659 -3.33%
2005-06-23 0 0.900 0.890 0.900 0.900 0.920 6,000 5,480 0.9133 0.802 0.793 0.802 0.802 0.819 6,737 0.8134 0.00%
2005-06-22 0 0.900 0.860 0.900 0.900 0.900 150,000 135,000 0.9000 0.802 0.766 0.802 0.802 0.802 168,426 0.8015 0.00%
2005-06-21 0 0.900 0.870 0.900 0.860 0.900 12,770 11,031 0.8638 0.802 0.775 0.802 0.766 0.802 14,339 0.7693 2.27%
2005-06-20 0 0.880 0.860 0.900 0.880 0.880 30,000 26,400 0.8800 0.784 0.766 0.802 0.784 0.784 33,685 0.7837 3.53%
2005-06-17 0 0.850 0.850 0.900 - - 0 0 - 0.757 0.757 0.802 - - 0 - 1.19%
2005-06-16 0 0.840 0.840 0.900 0.840 0.840 89,131 74,825 0.8395 0.748 0.748 0.802 0.748 0.748 100,080 0.7477 0.00%
2005-06-15 0 0.840 0.830 0.870 0.840 0.840 82,718 69,447 0.8396 0.748 0.739 0.775 0.748 0.748 92,879 0.7477 0.00%
2005-06-14 0 0.840 0.810 0.900 - - 0 0 - 0.748 0.721 0.802 - - 0 - 0.00%
2005-06-13 0 0.840 0.820 0.880 - - 0 0 - 0.748 0.730 0.784 - - 0 - 0.00%
2005-06-10 0 0.840 0.830 0.880 0.840 0.840 58,000 48,720 0.8400 0.748 0.739 0.784 0.748 0.748 65,125 0.7481 0.00%
2005-06-09 0 0.840 0.840 0.880 - - 0 0 - 0.748 0.748 0.784 - - 0 - 0.00%
2005-06-08 0 0.840 0.840 0.880 0.840 0.840 2,333 1,946 0.8341 0.748 0.748 0.784 0.748 0.748 2,620 0.7429 0.00%
2005-06-07 0 0.840 0.840 0.860 - - 0 0 - 0.748 0.748 0.766 - - 0 - 0.00%
2005-06-06 0 0.840 0.840 0.900 0.840 0.840 77,900 65,322 0.8385 0.748 0.748 0.802 0.748 0.748 87,469 0.7468 1.20%
2005-06-03 0 0.830 0.830 0.880 - - 0 0 - 0.739 0.739 0.784 - - 0 - 0.00%
2005-06-02 0 0.830 0.830 0.880 - - 0 0 - 0.739 0.739 0.784 - - 0 - 0.00%
2005-06-01 0 0.830 0.830 0.900 0.830 0.830 65,000 53,900 0.8292 0.739 0.739 0.802 0.739 0.739 72,984 0.7385 0.00%
2005-05-31 0 0.830 0.830 0.880 - - 0 0 - 0.739 0.739 0.784 - - 0 - 0.00%
2005-05-30 0 0.830 0.830 0.860 - - 0 0 - 0.739 0.739 0.766 - - 0 - 0.00%
2005-05-27 0 0.830 0.830 0.880 - - 0 0 - 0.739 0.739 0.784 - - 0 - 0.00%
2005-05-26 0 0.830 0.830 0.900 - - 0 0 - 0.739 0.739 0.802 - - 0 - 0.00%
2005-05-25 0 0.830 0.830 0.880 - - 0 0 - 0.739 0.739 0.784 - - 0 - 0.00%
2005-05-24 0 0.830 0.830 0.900 - - 0 0 - 0.739 0.739 0.802 - - 0 - 0.00%
2005-05-23 0 0.830 0.830 0.900 0.810 0.810 26,000 21,060 0.8100 0.739 0.739 0.802 0.721 0.721 29,194 0.7214 0.00%
2005-05-20 0 0.830 0.830 0.900 0.830 0.830 7,000 5,780 0.8257 0.739 0.739 0.802 0.739 0.739 7,860 0.7354 -2.35%
2005-05-19 0 0.850 0.830 - - - 718 546 0.7604 0.757 0.739 - - - 806 0.6773 0.00%
2005-05-18 0 0.850 0.810 - - - 0 0 - 0.757 0.721 - - - 0 - 0.00%
2005-05-17 0 0.850 0.830 0.880 - - 95 74 0.7789 0.757 0.739 0.784 - - 107 0.6937 0.00%
2005-05-13 0 0.850 0.850 0.880 0.850 0.850 85,900 72,920 0.8489 0.757 0.757 0.784 0.757 0.757 96,452 0.7560 3.66%
2005-05-12 0 0.820 0.820 - 0.810 0.810 2,903 2,306 0.7944 0.730 0.730 - 0.721 0.721 3,260 0.7074 -1.20%
2005-05-11 0 0.830 0.830 0.890 0.830 0.830 10,000 8,300 0.8300 0.739 0.739 0.793 0.739 0.739 11,228 0.7392 0.00%
2005-05-10 0 0.830 0.830 - - - 0 0 - 0.739 0.739 - - - 0 - 0.00%
2005-05-09 0 0.830 0.830 - - - 0 0 - 0.739 0.739 - - - 0 - 2.47%
2005-05-06 0 0.810 0.810 - 0.810 0.810 24,000 19,440 0.8100 0.721 0.721 - 0.721 0.721 26,948 0.7214 1.25%
2005-05-05 0 0.800 0.800 0.830 - - 0 0 - 0.712 0.712 0.739 - - 0 - 1.27%
2005-05-04 0 0.790 0.780 0.820 - - 0 0 - 0.704 0.695 0.730 - - 0 - 0.00%
2005-05-03 0 0.790 0.790 0.820 0.790 0.790 62,000 48,980 0.7900 0.704 0.704 0.730 0.704 0.704 69,616 0.7036 1.28%
2005-04-29 0 0.780 0.780 - 0.780 0.780 42,000 32,760 0.7800 0.695 0.695 - 0.695 0.695 47,159 0.6947 -1.27%
2005-04-28 0 0.790 0.790 - 0.790 0.790 19,086 15,024 0.7872 0.704 0.704 - 0.704 0.704 21,430 0.7011 -1.25%
2005-04-27 0 0.800 0.770 0.800 0.800 0.800 11,600 9,168 0.7903 0.712 0.686 0.712 0.712 0.712 13,025 0.7039 1.27%
2005-04-26 0 0.790 0.780 - - - 0 0 - 0.704 0.695 - - - 0 - 0.00%
2005-04-25 0 0.790 0.790 0.820 0.790 0.790 26,000 20,460 0.7869 0.704 0.704 0.730 0.704 0.704 29,194 0.7008 -3.66%
2005-04-22 0 0.820 0.790 0.900 - - 0 0 - 0.730 0.704 0.802 - - 0 - 0.00%
2005-04-21 0 0.820 0.800 0.880 - - 0 0 - 0.730 0.712 0.784 - - 0 - -0.00%
2005-04-20 0 0.850 0.820 0.850 0.820 0.850 34,000 28,100 0.8265 0.730 0.705 0.730 0.705 0.730 39,573 0.7101 2.41%
2005-04-19 0 0.830 0.800 0.830 - - 0 0 - 0.713 0.687 0.713 - - 0 - -2.35%
2005-04-18 0 0.850 - 0.900 - - 0 0 - 0.730 - 0.773 - - 0 - 0.00%
2005-04-15 0 0.850 0.850 0.860 0.820 0.820 126,103 103,278 0.8190 0.730 0.730 0.739 0.705 0.705 146,773 0.7037 -3.41%
2005-04-14 0 0.880 0.820 0.880 - - 0 0 - 0.756 0.705 0.756 - - 0 - 0.00%
2005-04-13 0 0.880 0.820 0.880 - - 2,051 1,600 0.7801 0.756 0.705 0.756 - - 2,387 0.6702 0.00%
2005-04-12 0 0.880 0.850 - 0.880 0.880 23,897 20,897 0.8745 0.756 0.730 - 0.756 0.756 27,814 0.7513 -2.22%
2005-04-11 0 0.900 0.840 0.900 - - 0 0 - 0.773 0.722 0.773 - - 0 - 0.00%
2005-04-08 0 0.900 0.870 0.940 0.900 0.910 106,000 96,000 0.9057 0.773 0.747 0.808 0.773 0.782 123,375 0.7781 0.00%
2005-04-07 0 0.900 0.900 0.940 - - 0 0 - 0.773 0.773 0.808 - - 0 - 0.00%
2005-04-06 0 0.900 0.900 0.940 - - 0 0 - 0.773 0.773 0.808 - - 0 - 0.00%
2005-04-04 0 0.900 0.900 0.940 0.900 0.900 2,000 1,800 0.9000 0.773 0.773 0.808 0.773 0.773 2,328 0.7733 0.00%
2005-04-01 0 0.900 0.900 - 0.900 0.900 30,000 27,000 0.9000 0.773 0.773 - 0.773 0.773 34,918 0.7733 1.12%
2005-03-31 0 0.890 0.870 0.910 0.890 0.890 30,000 26,700 0.8900 0.765 0.747 0.782 0.765 0.765 34,918 0.7647 2.30%
2005-03-30 0 0.870 0.870 0.900 0.850 0.850 10,280 8,727 0.8489 0.747 0.747 0.773 0.730 0.730 11,965 0.7294 0.00%
2005-03-29 0 0.870 0.850 0.900 - - 0 0 - 0.747 0.730 0.773 - - 0 - 0.00%
2005-03-24 0 0.870 0.850 0.920 - - 0 0 - 0.747 0.730 0.790 - - 0 - 0.00%
2005-03-23 0 0.870 0.860 0.900 - - 0 0 - 0.747 0.739 0.773 - - 0 - 0.00%
2005-03-22 0 0.870 0.870 0.920 0.870 0.870 16,399 14,251 0.8690 0.747 0.747 0.790 0.747 0.747 19,087 0.7466 0.00%
2005-03-21 0 0.870 0.870 0.920 - - 0 0 - 0.747 0.747 0.790 - - 0 - 0.00%
2005-03-18 0 0.870 0.870 0.900 - - 1,860 1,544 0.8301 0.747 0.747 0.773 - - 2,165 0.7132 0.00%
2005-03-17 0 0.870 0.870 0.920 - - 0 0 - 0.747 0.747 0.790 - - 0 - 0.00%
2005-03-16 0 0.870 0.870 0.900 0.860 0.860 2,050 1,760 0.8585 0.747 0.747 0.773 0.739 0.739 2,386 0.7376 0.00%
2005-03-15 0 0.870 0.870 - 0.870 0.870 12,021 10,457 0.8699 0.747 0.747 - 0.747 0.747 13,991 0.7474 0.00%
2005-03-14 0 0.870 0.870 0.920 0.870 0.870 20,073 17,381 0.8659 0.747 0.747 0.790 0.747 0.747 23,363 0.7439 0.00%
2005-03-11 0 0.870 0.870 0.910 0.860 0.860 8,834 7,547 0.8543 0.747 0.747 0.782 0.739 0.739 10,282 0.7340 1.16%
2005-03-10 0 0.860 0.860 0.920 0.860 0.860 10,000 8,600 0.8600 0.739 0.739 0.790 0.739 0.739 11,639 0.7389 -1.15%
2005-03-09 0 0.870 0.870 - 0.870 0.870 601,795 523,472 0.8699 0.747 0.747 - 0.747 0.747 700,439 0.7473 -2.25%
2005-03-08 0 0.890 0.890 0.910 - - 0 0 - 0.765 0.765 0.782 - - 0 - 0.00%
2005-03-07 0 0.890 0.880 0.910 0.890 0.900 42,000 37,600 0.8952 0.765 0.756 0.782 0.765 0.773 48,885 0.7692 2.30%
2005-03-04 0 0.870 0.870 0.900 0.870 0.900 62,000 54,580 0.8803 0.747 0.747 0.773 0.747 0.773 72,163 0.7563 -1.14%
2005-03-03 0 0.880 0.870 0.880 0.900 0.900 2,000 1,800 0.9000 0.756 0.747 0.756 0.773 0.773 2,328 0.7733 -1.12%
2005-03-02 0 0.890 0.860 0.890 0.900 0.900 44,000 39,600 0.9000 0.765 0.739 0.765 0.773 0.773 51,212 0.7733 -1.11%
2005-03-01 0 0.900 0.860 0.900 0.880 0.900 152,436 134,058 0.8794 0.773 0.739 0.773 0.756 0.773 177,423 0.7556 2.27%
2005-02-28 0 0.880 0.870 0.880 - - 0 0 - 0.756 0.747 0.756 - - 0 - 0.00%
2005-02-25 0 0.880 0.880 0.900 0.880 0.880 9,000 7,880 0.8756 0.756 0.756 0.773 0.756 0.756 10,475 0.7522 0.00%
2005-02-24 0 0.880 0.880 0.900 0.880 0.880 340,000 299,200 0.8800 0.756 0.756 0.773 0.756 0.756 395,732 0.7561 1.15%
2005-02-23 0 0.870 0.870 0.900 - - 0 0 - 0.747 0.747 0.773 - - 0 - 1.16%
2005-02-22 0 0.860 0.860 0.890 0.860 0.860 4,095 3,518 0.8591 0.739 0.739 0.765 0.739 0.739 4,766 0.7381 -3.37%
2005-02-21 0 0.890 0.840 0.900 0.890 0.890 50,000 44,500 0.8900 0.765 0.722 0.773 0.765 0.765 58,196 0.7647 0.00%
2005-02-18 0 0.890 0.880 0.900 0.850 0.890 404,000 354,800 0.8782 0.765 0.756 0.773 0.730 0.765 470,222 0.7545 3.49%
2005-02-17 0 0.860 0.860 0.880 0.860 0.860 96,000 82,560 0.8600 0.739 0.739 0.756 0.739 0.739 111,736 0.7389 -2.27%
2005-02-16 0 0.880 0.850 0.880 0.850 0.880 616,000 524,080 0.8508 0.756 0.730 0.756 0.730 0.756 716,973 0.7310 6.02%
2005-02-15 0 0.830 0.830 0.880 - - 600 468 0.7800 0.713 0.713 0.756 - - 698 0.6702 0.00%
2005-02-14 0 0.830 0.830 0.890 - - 1,820 1,397 0.7676 0.713 0.713 0.765 - - 2,118 0.6595 0.00%
2005-02-08 0 0.830 0.820 0.880 - - 0 0 - 0.713 0.705 0.756 - - 0 - 0.00%
2005-02-07 0 0.830 0.820 0.900 - - 0 0 - 0.713 0.705 0.773 - - 0 - 0.00%
2005-02-04 0 0.830 0.830 0.840 0.820 0.820 18,000 14,760 0.8200 0.713 0.713 0.722 0.705 0.705 20,951 0.7045 1.22%
2005-02-03 0 0.820 0.810 0.840 0.810 0.830 164,000 135,300 0.8250 0.705 0.696 0.722 0.696 0.713 190,882 0.7088 1.23%
2005-02-02 0 0.810 0.810 0.830 0.800 0.810 64,000 51,720 0.8081 0.696 0.696 0.713 0.687 0.696 74,491 0.6943 -1.22%
2005-02-01 0 0.820 0.820 0.840 0.820 0.840 80,718 66,689 0.8262 0.705 0.705 0.722 0.705 0.722 93,949 0.7098 1.23%
2005-01-31 0 0.810 0.810 0.830 0.810 0.810 52,000 42,120 0.8100 0.696 0.696 0.713 0.696 0.696 60,524 0.6959 3.85%
2005-01-28 0 0.780 0.780 0.820 - - 0 0 - 0.670 0.670 0.705 - - 0 - 2.63%
2005-01-27 0 0.760 0.740 - - - 1,795 1,257 0.7003 0.653 0.636 - - - 2,089 0.6017 0.00%
2005-01-26 0 0.760 0.760 0.820 0.760 0.760 2,000 1,520 0.7600 0.653 0.653 0.705 0.653 0.653 2,328 0.6530 0.00%
2005-01-25 0 0.760 0.740 0.820 - - 0 0 - 0.653 0.636 0.705 - - 0 - 0.00%
2005-01-24 0 0.760 0.760 0.830 0.760 0.800 450,000 350,100 0.7780 0.653 0.653 0.713 0.653 0.687 523,763 0.6684 -10.59%
2005-01-21 0 0.850 - 0.850 - - 0 0 - 0.730 - 0.730 - - 0 - -1.16%
2005-01-20 0 0.860 - 0.870 - - 750 593 0.7907 0.739 - 0.747 - - 873 0.6793 0.00%
2005-01-19 0 0.860 0.800 0.860 0.760 0.860 400,308 342,905 0.8566 0.739 0.687 0.739 0.653 0.739 465,925 0.7360 14.67%
2005-01-18 0 0.750 0.750 0.800 0.750 0.750 6,844 5,019 0.7333 0.644 0.644 0.687 0.644 0.644 7,966 0.6301 -6.25%
2005-01-17 0 0.800 0.800 0.850 - - 728 553 0.7596 0.687 0.687 0.730 - - 847 0.6526 0.00%
2005-01-14 0 0.800 0.790 0.810 0.740 0.800 1,014,100 804,094 0.7929 0.687 0.679 0.696 0.636 0.687 1,180,328 0.6812 2.56%
2005-01-13 0 0.780 0.780 0.810 0.770 0.800 192,832 152,962 0.7932 0.670 0.670 0.696 0.662 0.687 224,440 0.6815 2.63%
2005-01-12 0 0.760 0.750 0.770 0.700 0.790 192,442 144,151 0.7491 0.653 0.644 0.662 0.601 0.679 223,986 0.6436 -3.80%
2005-01-11 0 0.790 0.760 0.830 0.790 0.820 54,000 43,380 0.8033 0.679 0.653 0.713 0.679 0.705 62,852 0.6902 -1.25%
2005-01-10 0 0.800 0.800 0.810 0.800 0.820 174,565 141,375 0.8099 0.687 0.687 0.696 0.687 0.705 203,179 0.6958 -1.23%
2005-01-07 0 0.810 0.810 0.820 0.810 0.850 81,385 67,502 0.8294 0.696 0.696 0.705 0.696 0.730 94,725 0.7126 -1.22%
2005-01-06 0 0.820 0.820 0.860 0.810 0.870 85,784 69,613 0.8115 0.705 0.705 0.739 0.696 0.747 99,845 0.6972 -4.65%
2005-01-05 0 0.860 0.820 0.860 0.840 0.880 60,000 51,360 0.8560 0.739 0.705 0.739 0.722 0.756 69,835 0.7354 0.00%
2005-01-04 0 0.860 0.810 - - - 0 0 - 0.739 0.696 - - - 0 - 0.00%
2005-01-03 0 0.860 0.820 0.860 - - 0 0 - 0.739 0.705 0.739 - - 0 - 0.00%
2004-12-31 0 0.860 0.810 - 0.860 0.860 28,000 24,080 0.8600 0.739 0.696 - 0.739 0.739 32,590 0.7389 0.00%
2004-12-30 0 0.860 0.820 0.860 - - 0 0 - 0.739 0.705 0.739 - - 0 - 0.00%
2004-12-29 0 0.860 0.810 0.860 - - 0 0 - 0.739 0.696 0.739 - - 0 - 0.00%
2004-12-28 0 0.860 0.830 0.860 0.860 0.860 20,000 17,200 0.8600 0.739 0.713 0.739 0.739 0.739 23,278 0.7389 7.50%
2004-12-24 0 0.800 0.800 - - - 0 0 - 0.687 0.687 - - - 0 - 0.00%
2004-12-23 0 0.800 0.800 - - - 0 0 - 0.687 0.687 - - - 0 - 0.00%
2004-12-22 0 0.800 0.800 - - - 0 0 - 0.687 0.687 - - - 0 - 0.00%
2004-12-21 0 0.800 0.800 - 0.800 0.800 2,000 1,600 0.8000 0.687 0.687 - 0.687 0.687 2,328 0.6873 0.00%
2004-12-20 0 0.800 0.800 - 0.800 0.800 2,112 1,685 0.7978 0.687 0.687 - 0.687 0.687 2,458 0.6855 0.00%
2004-12-17 0 0.800 0.800 0.820 0.800 0.810 320,727 256,753 0.8005 0.687 0.687 0.705 0.687 0.696 373,300 0.6878 -1.23%
2004-12-16 0 0.810 0.810 0.830 - - 0 0 - 0.696 0.696 0.713 - - 0 - 1.25%
2004-12-15 0 0.800 0.800 0.850 - - 0 0 - 0.687 0.687 0.730 - - 0 - 0.00%
2004-12-14 0 0.800 0.800 0.850 0.800 0.800 70,961 56,721 0.7993 0.687 0.687 0.730 0.687 0.687 82,593 0.6868 -1.23%
2004-12-13 0 0.810 0.800 0.850 0.810 0.810 48,000 38,880 0.8100 0.696 0.687 0.730 0.696 0.696 55,868 0.6959 0.00%
2004-12-10 0 0.810 - - - - 0 0 - 0.696 - - - - 0 - 0.00%
2004-12-09 0 0.810 0.800 - - - 1,104 773 0.7002 0.696 0.687 - - - 1,285 0.6016 0.00%
2004-12-08 0 0.810 0.810 0.880 - - 0 0 - 0.696 0.696 0.756 - - 0 - 0.00%
2004-12-07 0 0.810 0.800 - - - 0 0 - 0.696 0.687 - - - 0 - 0.00%
2004-12-06 0 0.810 0.810 - - - 0 0 - 0.696 0.696 - - - 0 - 1.25%
2004-12-03 0 0.800 0.800 - 0.800 0.800 3,590 2,777 0.7735 0.687 0.687 - 0.687 0.687 4,178 0.6646 -4.76%
2004-12-02 0 0.840 0.800 - - - 359 273 0.7604 0.722 0.687 - - - 418 0.6534 0.00%
2004-12-01 0 0.840 0.810 - - - 0 0 - 0.722 0.696 - - - 0 - 0.00%
2004-11-30 0 0.840 0.810 - 0.840 0.840 12,000 10,080 0.8400 0.722 0.696 - 0.722 0.722 13,967 0.7217 2.44%
2004-11-29 0 0.820 0.810 0.830 - - 0 0 - 0.705 0.696 0.713 - - 0 - 0.00%
2004-11-26 0 0.820 0.820 - 0.800 0.810 6,643 5,202 0.7831 0.705 0.705 - 0.687 0.696 7,732 0.6728 2.50%
2004-11-25 0 0.800 0.800 - - - 0 0 - 0.687 0.687 - - - 0 - 0.00%
2004-11-24 0 0.800 0.800 - 0.800 0.800 10,000 8,000 0.8000 0.687 0.687 - 0.687 0.687 11,639 0.6873 -2.44%
2004-11-23 0 0.820 0.800 0.880 - - 0 0 - 0.705 0.687 0.756 - - 0 - 0.00%
2004-11-22 0 0.820 0.800 - - - 0 0 - 0.705 0.687 - - - 0 - 0.00%
2004-11-19 0 0.820 0.820 - - - 0 0 - 0.705 0.705 - - - 0 - 2.50%
2004-11-18 0 0.800 0.800 - 0.800 0.800 10,000 8,000 0.8000 0.687 0.687 - 0.687 0.687 11,639 0.6873 0.00%
2004-11-17 0 0.800 0.800 0.880 - - 0 0 - 0.687 0.687 0.756 - - 0 - 0.00%
2004-11-16 0 0.800 0.800 0.880 0.800 0.800 2,713 2,135 0.7870 0.687 0.687 0.756 0.687 0.687 3,158 0.6761 -1.23%
2004-11-15 0 0.810 0.800 - - - 0 0 - 0.696 0.687 - - - 0 - 0.00%
2004-11-12 0 0.810 0.810 0.880 - - 0 0 - 0.696 0.696 0.756 - - 0 - 1.25%
2004-11-11 0 0.800 0.800 - 0.800 0.800 4,000 3,200 0.8000 0.687 0.687 - 0.687 0.687 4,656 0.6873 0.00%
2004-11-10 0 0.800 0.800 - 0.800 0.800 167,006 133,485 0.7993 0.687 0.687 - 0.687 0.687 194,381 0.6867 -1.23%
2004-11-09 0 0.810 0.810 0.900 - - 0 0 - 0.696 0.696 0.773 - - 0 - 0.00%
2004-11-08 0 0.810 0.810 0.900 - - 0 0 - 0.696 0.696 0.773 - - 0 - 0.00%
2004-11-05 0 0.810 0.810 0.880 - - 0 0 - 0.696 0.696 0.756 - - 0 - 0.00%
2004-11-04 0 0.810 0.810 0.880 0.810 0.810 17,950 14,462 0.8057 0.696 0.696 0.756 0.696 0.696 20,892 0.6922 0.00%
2004-11-03 0 0.810 0.800 0.880 - - 0 0 - 0.696 0.687 0.756 - - 0 - 0.00%
2004-11-02 0 0.810 0.800 0.880 - - 500 390 0.7800 0.696 0.687 0.756 - - 582 0.6702 0.00%
2004-11-01 0 0.810 0.810 0.900 0.800 0.800 61,795 49,257 0.7971 0.696 0.696 0.773 0.687 0.687 71,924 0.6848 -4.71%
2004-10-29 0 0.850 0.800 0.900 - - 0 0 - 0.730 0.687 0.773 - - 0 - 0.00%
2004-10-28 0 0.850 0.810 0.880 - - 0 0 - 0.730 0.696 0.756 - - 0 - 0.00%
2004-10-27 0 0.850 0.800 0.900 - - 0 0 - 0.730 0.687 0.773 - - 0 - 0.00%
2004-10-26 0 0.850 0.810 0.900 - - 0 0 - 0.730 0.696 0.773 - - 0 - 0.00%
2004-10-25 0 0.850 0.800 - - - 0 0 - 0.730 0.687 - - - 0 - 0.00%
2004-10-21 0 0.850 0.810 - - - 9,872 7,804 0.7905 0.730 0.696 - - - 11,490 0.6792 0.00%
2004-10-20 0 0.850 0.800 - - - 0 0 - 0.730 0.687 - - - 0 - 0.00%
2004-10-19 0 0.850 0.800 0.920 0.850 0.860 82,000 69,920 0.8527 0.730 0.687 0.790 0.730 0.739 95,441 0.7326 3.66%
2004-10-18 0 0.820 0.750 - - - 0 0 - 0.705 0.644 - - - 0 - 0.00%
2004-10-15 0 0.820 0.800 - - - 943 736 0.7805 0.705 0.687 - - - 1,098 0.6706 0.00%
2004-10-14 0 0.820 0.800 0.860 - - 0 0 - 0.705 0.687 0.739 - - 0 - 0.00%
2004-10-13 0 0.820 0.800 - - - 0 0 - 0.705 0.687 - - - 0 - 0.00%
2004-10-12 0 0.820 0.820 - - - 0 0 - 0.705 0.705 - - - 0 - 0.00%
2004-10-11 0 0.820 0.820 - 0.820 0.820 2,191 1,789 0.8165 0.705 0.705 - 0.705 0.705 2,550 0.7015 0.00%
2004-10-08 0 0.820 0.820 0.860 0.810 0.850 115,695 96,285 0.8322 0.705 0.705 0.739 0.696 0.730 134,659 0.7150 -4.65%
2004-10-07 0 0.860 0.830 0.860 0.850 0.860 131,590 111,836 0.8499 0.739 0.713 0.739 0.730 0.739 153,160 0.7302 6.17%
2004-10-06 0 0.810 0.800 - - - 30,000 25,500 0.8500 0.696 0.687 - - - 34,918 0.7303 0.00%
2004-10-05 0 0.810 0.800 0.840 0.810 0.810 30,000 24,300 0.8100 0.696 0.687 0.722 0.696 0.696 34,918 0.6959 0.00%
2004-10-04 0 0.810 0.810 0.840 - - 0 0 - 0.696 0.696 0.722 - - 0 - 1.25%
2004-09-30 0 0.800 0.800 0.820 - - 1,900 1,444 0.7600 0.687 0.687 0.705 - - 2,211 0.6530 0.00%
2004-09-28 0 0.800 0.800 - - - 581 442 0.7608 0.687 0.687 - - - 676 0.6536 0.00%
2004-09-27 0 0.800 0.800 - - - 359 251 0.6992 0.687 0.687 - - - 418 0.6007 0.00%
2004-09-24 0 0.800 0.800 0.900 0.800 0.800 3,745 2,909 0.7768 0.687 0.687 0.773 0.687 0.687 4,359 0.6674 -4.76%
2004-09-23 0 0.840 0.820 - 0.840 0.840 30,000 25,200 0.8400 0.722 0.705 - 0.722 0.722 34,918 0.7217 5.00%
2004-09-22 0 0.800 0.800 - - - 0 0 - 0.687 0.687 - - - 0 - 0.00%
2004-09-21 0 0.800 0.800 - - - 559 419 0.7496 0.687 0.687 - - - 651 0.6440 0.00%
2004-09-20 0 0.800 0.800 - 0.800 0.800 4,388 3,491 0.7956 0.687 0.687 - 0.687 0.687 5,107 0.6835 0.00%
2004-09-17 0 0.800 0.800 - - - 0 0 - 0.687 0.687 - - - 0 - 0.00%
2004-09-16 0 0.800 0.800 - - - 0 0 - 0.687 0.687 - - - 0 - 0.00%
2004-09-15 0 0.800 0.800 - - - 23 17 0.7391 0.687 0.687 - - - 27 0.6350 0.00%
2004-09-14 0 0.800 0.800 - 0.800 0.800 26,319 21,039 0.7994 0.687 0.687 - 0.687 0.687 30,633 0.6868 0.00%
2004-09-13 0 0.800 0.800 - 0.800 0.800 2,023 1,617 0.7993 0.687 0.687 - 0.687 0.687 2,355 0.6867 -2.44%
2004-09-10 0 0.820 0.800 0.880 - - 0 0 - 0.705 0.687 0.756 - - 0 - 0.00%
2004-09-09 0 0.820 0.800 - 0.820 0.820 30,000 24,600 0.8200 0.705 0.687 - 0.705 0.705 34,918 0.7045 2.50%
2004-09-08 0 0.800 0.800 - 0.800 0.800 2,000 1,600 0.8000 0.687 0.687 - 0.687 0.687 2,328 0.6873 -1.23%
2004-09-07 0 0.810 0.800 0.820 - - 0 0 - 0.696 0.687 0.705 - - 0 - 0.00%
2004-09-06 0 0.810 0.810 - 0.810 0.820 15,590 12,684 0.8136 0.696 0.696 - 0.696 0.705 18,145 0.6990 1.25%
2004-09-03 0 0.800 0.800 0.840 - - 0 0 - 0.687 0.687 0.722 - - 0 - 0.00%
2004-09-02 0 0.800 0.800 0.840 - - 0 0 - 0.687 0.687 0.722 - - 0 - 0.00%
2004-09-01 0 0.800 0.800 - - - 1,077 808 0.7502 0.687 0.687 - - - 1,254 0.6446 0.00%
2004-08-31 0 0.800 0.800 - - - 0 0 - 0.687 0.687 - - - 0 - 0.00%
2004-08-30 0 0.800 0.800 - 0.800 0.800 14,634 11,676 0.7979 0.687 0.687 - 0.687 0.687 17,033 0.6855 -4.76%
2004-08-27 0 0.840 0.800 - - - 42 32 0.7619 0.722 0.687 - - - 49 0.6546 0.00%
2004-08-26 0 0.840 0.810 0.840 - - 395 296 0.7494 0.722 0.696 0.722 - - 460 0.6438 0.00%
2004-08-25 0 0.840 0.800 0.840 - - 0 0 - 0.722 0.687 0.722 - - 0 - 0.00%
2004-08-24 0 0.840 0.800 0.840 0.830 0.840 22,000 18,460 0.8391 0.722 0.687 0.722 0.713 0.722 25,606 0.7209 1.20%
2004-08-23 0 0.830 0.810 0.840 0.830 0.830 61,950 51,302 0.8281 0.713 0.696 0.722 0.713 0.713 72,105 0.7115 3.75%
2004-08-20 0 0.800 0.800 0.840 - - 0 0 - 0.687 0.687 0.722 - - 0 - 0.00%
2004-08-19 0 0.800 0.750 0.840 - - 0 0 - 0.687 0.644 0.722 - - 0 - 0.00%
2004-08-18 0 0.800 0.800 0.840 0.800 0.800 10,170 8,128 0.7992 0.687 0.687 0.722 0.687 0.687 11,837 0.6867 0.00%
2004-08-17 0 0.800 0.800 0.840 - - 0 0 - 0.687 0.687 0.722 - - 0 - 0.00%
2004-08-16 0 0.800 0.800 0.840 - - 0 0 - 0.687 0.687 0.722 - - 0 - 0.00%
2004-08-13 0 0.800 0.800 0.830 0.800 0.800 3,286 2,565 0.7806 0.687 0.687 0.713 0.687 0.687 3,825 0.6707 -1.23%
2004-08-12 0 0.810 0.800 0.840 - - 0 0 - 0.696 0.687 0.722 - - 0 - 0.00%
2004-08-11 0 0.810 0.810 0.820 0.810 0.830 72,000 58,840 0.8172 0.696 0.696 0.705 0.696 0.713 83,802 0.7021 0.00%
2004-08-10 0 0.810 0.710 0.810 - - 0 0 - 0.696 0.610 0.696 - - 0 - 0.00%
2004-08-09 0 0.810 0.800 0.820 - - 0 0 - 0.696 0.687 0.705 - - 0 - 0.00%
2004-08-06 0 0.810 0.800 0.820 - - 0 0 - 0.696 0.687 0.705 - - 0 - 0.00%
2004-08-05 0 0.810 0.810 0.820 0.810 0.810 30,000 24,300 0.8100 0.696 0.696 0.705 0.696 0.696 34,918 0.6959 0.00%
2004-08-04 0 0.810 0.800 0.840 - - 0 0 - 0.696 0.687 0.722 - - 0 - 0.00%
2004-08-03 0 0.810 0.810 0.840 0.810 0.810 86,000 69,660 0.8100 0.696 0.696 0.722 0.696 0.696 100,097 0.6959 0.00%
2004-08-02 0 0.810 0.800 0.820 0.800 0.810 202,000 162,620 0.8050 0.696 0.687 0.705 0.687 0.696 235,111 0.6917 1.25%
2004-07-30 0 0.800 0.780 0.850 0.780 0.830 195,795 156,858 0.8011 0.687 0.670 0.730 0.670 0.713 227,889 0.6883 -9.09%
2004-07-29 0 0.880 0.860 0.920 0.880 0.880 40,000 35,200 0.8800 0.756 0.739 0.790 0.756 0.756 46,557 0.7561 3.53%
2004-07-28 0 0.850 0.830 - 0.830 0.850 6,000 5,020 0.8367 0.730 0.713 - 0.713 0.730 6,984 0.7188 0.00%
2004-07-27 0 0.850 0.810 0.850 0.850 0.850 47,105 39,929 0.8477 0.730 0.696 0.730 0.730 0.730 54,826 0.7283 -3.41%
2004-07-26 0 0.880 0.830 0.900 - - 0 0 - 0.756 0.713 0.773 - - 0 - 0.00%
2004-07-23 0 0.880 0.850 0.880 0.880 0.880 16,359 14,360 0.8778 0.756 0.730 0.756 0.756 0.756 19,041 0.7542 3.53%
2004-07-22 0 0.850 0.830 0.890 - - 0 0 - 0.730 0.713 0.765 - - 0 - 0.00%
2004-07-21 0 0.850 0.850 0.900 - - 0 0 - 0.730 0.730 0.773 - - 0 - 0.00%
2004-07-20 0 0.850 0.850 - 0.820 0.820 8,975 7,321 0.8157 0.730 0.730 - 0.705 0.705 10,446 0.7008 0.00%
2004-07-19 0 0.850 0.850 0.900 0.840 0.850 27,000 22,880 0.8474 0.730 0.730 0.773 0.722 0.730 31,426 0.7281 0.00%
2004-07-16 0 0.850 0.800 0.850 - - 0 0 - 0.730 0.687 0.730 - - 0 - 0.00%
2004-07-15 0 0.850 0.800 - - - 515 391 0.7592 0.730 0.687 - - - 599 0.6523 0.00%
2004-07-14 0 0.850 0.800 0.930 - - 0 0 - 0.730 0.687 0.799 - - 0 - 0.00%
2004-07-13 0 0.850 0.820 0.930 - - 56,000 47,600 0.8500 0.730 0.705 0.799 - - 65,179 0.7303 0.00%
2004-07-12 0 0.850 0.820 0.890 - - 577 450 0.7799 0.730 0.705 0.765 - - 672 0.6701 0.00%
2004-07-09 0 0.850 0.850 0.930 - - 0 0 - 0.730 0.730 0.799 - - 0 - 0.00%
2004-07-08 0 0.850 0.830 - - - 1,040 811 0.7798 0.730 0.713 - - - 1,210 0.6700 0.00%
2004-07-07 0 0.850 0.820 0.930 - - 0 0 - 0.730 0.705 0.799 - - 0 - 0.00%
2004-07-06 0 0.850 0.810 0.930 - - 513 390 0.7602 0.730 0.696 0.799 - - 597 0.6532 0.00%
2004-07-05 0 0.850 0.820 0.930 - - 0 0 - 0.730 0.705 0.799 - - 0 - 0.00%
2004-07-02 0 0.850 0.810 - - - 0 0 - 0.730 0.696 - - - 0 - 0.00%
2004-06-30 0 0.850 0.820 0.890 - - 0 0 - 0.730 0.705 0.765 - - 0 - 0.00%
2004-06-29 0 0.850 0.820 0.930 - - 0 0 - 0.730 0.705 0.799 - - 0 - 0.00%
2004-06-28 0 0.850 0.820 0.890 - - 0 0 - 0.730 0.705 0.765 - - 0 - 0.00%
2004-06-25 0 0.850 0.810 0.850 0.850 0.850 51,077 43,383 0.8494 0.730 0.696 0.730 0.730 0.730 59,449 0.7297 3.66%
2004-06-24 0 0.820 0.820 0.900 - - 0 0 - 0.705 0.705 0.773 - - 0 - 0.00%
2004-06-23 0 0.820 0.820 0.880 0.800 0.800 2,114 1,687 0.7980 0.705 0.705 0.756 0.687 0.687 2,461 0.6856 0.00%
2004-06-21 0 0.820 0.820 0.900 - - 0 0 - 0.705 0.705 0.773 - - 0 - 2.50%
2004-06-18 0 0.800 0.800 - 0.800 0.830 188,000 155,100 0.8250 0.687 0.687 - 0.687 0.713 218,816 0.7088 -4.76%
2004-06-17 0 0.840 0.710 - - - 0 0 - 0.722 0.610 - - - 0 - 0.00%
2004-06-16 0 0.840 0.810 0.880 - - 0 0 - 0.722 0.696 0.756 - - 0 - 0.00%
2004-06-15 0 0.840 0.810 0.870 - - 0 0 - 0.722 0.696 0.747 - - 0 - 0.00%
2004-06-14 0 0.840 0.810 0.900 - - 0 0 - 0.722 0.696 0.773 - - 0 - 0.00%
2004-06-11 0 0.840 0.840 0.880 - - 0 0 - 0.722 0.722 0.756 - - 0 - 0.00%
2004-06-10 0 0.840 0.840 0.900 0.800 0.830 12,745 10,474 0.8218 0.722 0.722 0.773 0.687 0.713 14,834 0.7061 1.20%
2004-06-09 0 0.830 0.830 0.900 0.830 0.830 2,000 1,660 0.8300 0.713 0.713 0.773 0.713 0.713 2,328 0.7131 0.00%
2004-06-08 0 0.830 0.810 0.900 - - 0 0 - 0.713 0.696 0.773 - - 0 - 0.00%
2004-06-07 0 0.830 0.800 0.830 - - 1,194 955 0.7998 0.713 0.687 0.713 - - 1,390 0.6872 -2.35%
2004-06-04 0 0.850 0.850 0.900 - - 0 0 - 0.730 0.730 0.773 - - 0 - 0.00%
2004-06-03 0 0.850 0.800 0.900 - - 0 0 - 0.730 0.687 0.773 - - 0 - 0.00%
2004-06-02 0 0.850 0.850 0.970 0.850 0.850 2,000 1,700 0.8500 0.730 0.730 0.833 0.730 0.730 2,328 0.7303 0.00%
2004-06-01 0 0.850 0.850 - 0.840 0.900 79,391 69,773 0.8789 0.730 0.730 - 0.722 0.773 92,405 0.7551 1.19%
2004-05-31 0 0.840 0.840 0.900 - - 1,385 1,080 0.7798 0.722 0.722 0.773 - - 1,612 0.6700 0.00%
2004-05-28 0 0.840 0.800 - 0.800 0.840 100,813 81,650 0.8099 0.722 0.687 - 0.687 0.722 117,338 0.6959 0.00%
2004-05-27 0 0.840 0.800 0.900 - - 0 0 - 0.722 0.687 0.773 - - 0 - 0.00%
2004-05-25 0 0.840 0.800 0.900 - - 0 0 - 0.722 0.687 0.773 - - 0 - 0.00%
2004-05-24 0 0.840 0.800 0.880 - - 718 539 0.7507 0.722 0.687 0.756 - - 836 0.6450 0.00%
2004-05-21 0 0.840 0.810 0.880 - - 0 0 - 0.722 0.696 0.756 - - 0 - 0.00%
2004-05-20 0 0.840 0.810 0.880 - - 0 0 - 0.722 0.696 0.756 - - 0 - 0.00%
2004-05-19 0 0.840 0.810 0.880 - - 0 0 - 0.722 0.696 0.756 - - 0 - 0.00%
2004-05-18 0 0.840 0.820 - 0.840 0.840 32,000 26,880 0.8400 0.722 0.705 - 0.722 0.722 37,245 0.7217 0.00%
2004-05-17 0 0.840 0.800 0.840 0.830 0.840 148,000 123,820 0.8366 0.722 0.687 0.722 0.713 0.722 172,260 0.7188 5.00%
2004-05-14 0 0.800 0.800 0.840 0.800 0.800 30,000 24,000 0.8000 0.687 0.687 0.722 0.687 0.687 34,918 0.6873 -8.05%
2004-05-13 0 0.870 0.830 0.870 - - 0 0 - 0.747 0.713 0.747 - - 0 - 0.00%
2004-05-12 0 0.870 0.800 0.880 0.870 0.870 20,309 17,607 0.8670 0.747 0.687 0.756 0.747 0.747 23,638 0.7449 -2.25%
2004-05-11 0 0.890 0.870 0.890 - - 0 0 - 0.765 0.747 0.765 - - 0 - 0.00%
2004-05-10 0 0.890 0.800 0.890 - - 1,366 1,052 0.7701 0.765 0.687 0.765 - - 1,590 0.6617 0.00%
2004-05-07 0 0.890 0.850 0.890 - - 0 0 - 0.765 0.730 0.765 - - 0 - 0.00%
2004-05-06 0 0.890 0.830 0.890 0.890 0.890 20,000 17,800 0.8900 0.765 0.713 0.765 0.765 0.765 23,278 0.7647 0.00%
2004-05-05 0 0.890 0.810 0.890 0.890 0.900 100,090 89,548 0.8947 0.765 0.696 0.765 0.765 0.773 116,496 0.7687 1.14%
2004-05-04 0 0.880 0.850 0.890 0.880 0.880 4,082 3,587 0.8787 0.756 0.730 0.765 0.756 0.756 4,751 0.7550 -1.12%
2004-05-03 0 0.890 0.800 0.890 - - 29 22 0.7586 0.765 0.687 0.765 - - 34 0.6518 0.00%
2004-04-30 0 0.890 0.810 0.890 - - 0 0 - 0.765 0.696 0.765 - - 0 - 0.00%
2004-04-29 0 0.890 0.830 0.890 0.890 0.890 80,000 71,200 0.8900 0.765 0.713 0.765 0.765 0.765 93,113 0.7647 -1.11%
2004-04-28 0 0.900 0.860 - 0.890 0.900 290,000 260,100 0.8969 0.773 0.739 - 0.765 0.773 337,536 0.7706 1.12%
2004-04-27 0 0.890 0.830 0.910 0.890 0.900 230,000 205,800 0.8948 0.765 0.713 0.782 0.765 0.773 267,701 0.7688 -1.11%
2004-04-26 0 0.900 0.800 - - - 0 0 - 0.773 0.687 - - - 0 - 0.00%
2004-04-23 0 0.900 0.820 - - - 0 0 - 0.773 0.705 - - - 0 - 0.00%
2004-04-22 0 0.900 0.810 - - - 0 0 - 0.773 0.696 - - - 0 - 0.00%
2004-04-21 0 0.900 0.810 - - - 0 0 - 0.773 0.696 - - - 0 - 0.00%
2004-04-20 0 0.900 0.850 - - - 0 0 - 0.773 0.730 - - - 0 - 0.00%
2004-04-19 0 0.900 0.800 - 0.900 0.900 5,385 4,708 0.8743 0.773 0.687 - 0.773 0.773 6,268 0.7512 0.00%
2004-04-16 0 0.900 0.840 0.900 - - 720 576 0.8000 0.773 0.722 0.773 - - 838 0.6873 0.00%
2004-04-15 0 0.900 0.840 - 0.900 0.900 33,739 30,199 0.8951 0.773 0.722 - 0.773 0.773 39,269 0.7690 0.00%
2004-04-14 0 0.900 0.860 - 0.810 0.900 8,667 7,174 0.8277 0.773 0.739 - 0.696 0.773 10,088 0.7112 0.00%
2004-04-13 0 0.900 0.800 - - - 653 516 0.7902 0.773 0.687 - - - 760 0.6789 0.00%
2004-04-08 0 0.900 0.900 - 0.900 0.900 18,000 16,200 0.9000 0.773 0.773 - 0.773 0.773 20,951 0.7733 7.14%
2004-04-07 0 0.840 0.840 - 0.840 0.840 7,180 5,984 0.8334 0.722 0.722 - 0.722 0.722 8,357 0.7161 -2.33%
2004-04-06 0 0.890 0.850 0.950 - - 0 0 - 0.739 0.706 0.789 - - 0 - 0.00%
2004-04-02 0 0.890 0.840 - - - 0 0 - 0.739 0.697 - - - 0 - 0.00%
2004-04-01 0 0.890 0.800 - - - 368 250 0.6793 0.739 0.664 - - - 443 0.5640 0.00%
2004-03-31 0 0.890 0.890 0.950 0.880 0.880 3,635 3,068 0.8440 0.739 0.739 0.789 0.731 0.731 4,378 0.7007 -3.26%
2004-03-30 0 0.920 0.880 0.920 - - 0 0 - 0.764 0.731 0.764 - - 0 - 0.00%
2004-03-29 0 0.920 0.850 1.000 - - 1,200 960 0.8000 0.764 0.706 0.830 - - 1,445 0.6642 0.00%
2004-03-26 0 0.920 0.900 - - - 0 0 - 0.764 0.747 - - - 0 - 0.00%
2004-03-25 0 0.920 0.900 0.950 0.920 0.920 3,590 3,192 0.8891 0.764 0.747 0.789 0.764 0.764 4,324 0.7382 0.00%
2004-03-24 0 0.920 0.920 1.000 0.900 0.900 5,000 4,450 0.8900 0.764 0.764 0.830 0.747 0.747 6,023 0.7389 -7.07%
2004-03-23 0 0.990 0.720 1.000 - - 0 0 - 0.822 0.598 0.830 - - 0 - 0.00%
2004-03-22 0 0.990 0.710 1.000 - - 0 0 - 0.822 0.589 0.830 - - 0 - 0.00%
2004-03-19 0 0.990 0.890 0.990 - - 0 0 - 0.822 0.739 0.822 - - 0 - -1.00%
2004-03-18 0 1.000 0.900 1.000 - - 0 0 - 0.830 0.747 0.830 - - 0 - 0.00%
2004-03-17 0 1.000 0.900 1.000 - - 0 0 - 0.830 0.747 0.830 - - 0 - 0.00%
2004-03-16 0 1.000 0.940 1.000 0.940 1.000 4,632 4,449 0.9605 0.830 0.780 0.830 0.780 0.830 5,579 0.7974 1.01%
2004-03-15 0 0.990 0.950 1.000 - - 0 0 - 0.822 0.789 0.830 - - 0 - 0.00%
2004-03-12 0 0.990 0.910 0.990 1.000 1.000 138,000 138,000 1.0000 0.822 0.755 0.822 0.830 0.830 166,224 0.8302 -1.00%
2004-03-11 0 1.000 0.910 1.000 0.990 1.000 70,000 69,320 0.9903 0.830 0.755 0.830 0.822 0.830 84,316 0.8221 4.17%
2004-03-10 0 0.960 0.910 1.000 - - 0 0 - 0.797 0.755 0.830 - - 0 - 0.00%
2004-03-09 0 0.960 0.960 1.000 - - 1,000 870 0.8700 0.797 0.797 0.830 - - 1,205 0.7223 1.05%
2004-03-08 0 0.950 0.920 0.950 - - 0 0 - 0.789 0.764 0.789 - - 0 - 0.00%
2004-03-05 0 0.950 0.910 - - - 0 0 - 0.789 0.755 - - - 0 - 0.00%
2004-03-04 0 0.950 0.930 1.000 - - 0 0 - 0.789 0.772 0.830 - - 0 - 0.00%
2004-03-03 0 0.950 0.950 1.000 0.950 0.950 102,475 97,252 0.9490 0.789 0.789 0.830 0.789 0.789 123,433 0.7879 0.00%
2004-03-02 0 0.950 0.930 0.950 - - 0 0 - 0.789 0.772 0.789 - - 0 - 0.00%
2004-03-01 0 0.950 0.950 1.000 0.950 0.950 10,675 10,108 0.9469 0.789 0.789 0.830 0.789 0.789 12,858 0.7861 0.00%
2004-02-27 0 0.950 0.950 1.000 0.940 0.950 7,000 6,510 0.9300 0.789 0.789 0.830 0.780 0.789 8,432 0.7721 0.00%
2004-02-26 0 0.950 0.950 1.000 - - 7,180 6,762 0.9418 0.789 0.789 0.830 - - 8,648 0.7819 0.00%
2004-02-25 0 0.950 0.950 1.000 0.930 0.950 86,500 82,100 0.9491 0.789 0.789 0.830 0.772 0.789 104,191 0.7880 -1.04%
2004-02-24 0 0.960 0.960 0.970 0.960 0.970 102,367 98,958 0.9667 0.797 0.797 0.805 0.797 0.805 123,303 0.8026 -2.04%
2004-02-23 0 0.980 0.980 1.000 0.950 0.980 34,000 33,080 0.9729 0.814 0.814 0.830 0.789 0.814 40,954 0.8077 -1.01%
2004-02-20 0 0.990 0.950 0.990 0.930 1.000 228,091 217,742 0.9546 0.822 0.789 0.822 0.772 0.830 274,740 0.7925 -2.94%
2004-02-19 0 1.020 1.020 1.050 0.960 1.100 771,795 798,293 1.0343 0.847 0.847 0.872 0.797 0.913 929,641 0.8587 7.37%
2004-02-18 0 0.950 0.920 0.960 0.900 0.950 111,800 102,830 0.9198 0.789 0.764 0.797 0.747 0.789 134,665 0.7636 1.06%
2004-02-17 0 0.940 0.920 0.940 - - 500 425 0.8500 0.780 0.764 0.780 - - 602 0.7057 -2.08%
2004-02-16 0 0.960 0.910 0.960 0.920 0.970 94,000 88,800 0.9447 0.797 0.755 0.797 0.764 0.805 113,225 0.7843 3.23%
2004-02-13 0 0.930 0.930 0.960 0.930 0.960 137,804 129,445 0.9393 0.772 0.772 0.797 0.772 0.797 165,987 0.7798 2.20%
2004-02-12 0 0.910 0.900 0.930 0.910 0.910 286,000 260,260 0.9100 0.755 0.747 0.772 0.755 0.755 344,492 0.7555 2.25%
2004-02-11 0 0.890 0.890 0.940 0.870 0.900 119,490 106,182 0.8886 0.739 0.739 0.780 0.722 0.747 143,928 0.7377 1.14%
2004-02-10 0 0.880 0.880 0.960 - - 458 385 0.8406 0.731 0.731 0.797 - - 552 0.6979 0.00%
2004-02-09 0 0.880 0.880 - 0.880 0.880 80,000 70,400 0.8800 0.731 0.731 - 0.731 0.731 96,361 0.7306 -1.12%
2004-02-06 0 0.890 0.880 - - - 0 0 - 0.739 0.731 - - - 0 - 0.00%
2004-02-05 0 0.890 0.890 0.920 0.890 0.910 130,137 117,616 0.9038 0.739 0.739 0.764 0.739 0.755 156,752 0.7503 1.14%
2004-02-04 0 0.880 0.880 0.910 0.870 0.870 2,215 1,918 0.8659 0.731 0.731 0.755 0.722 0.722 2,668 0.7189 0.00%
2004-02-03 0 0.880 0.880 0.900 - - 585 468 0.8000 0.731 0.731 0.747 - - 705 0.6642 1.15%
2004-02-02 0 0.870 0.870 0.920 0.850 0.870 8,500 7,240 0.8518 0.722 0.722 0.764 0.706 0.722 10,238 0.7071 -1.14%
2004-01-30 0 0.880 0.850 0.880 - - 0 0 - 0.731 0.706 0.731 - - 0 - 0.00%
2004-01-29 0 0.880 0.860 0.990 0.830 0.900 97,156 84,022 0.8648 0.731 0.714 0.822 0.689 0.747 117,026 0.7180 -2.22%
2004-01-28 0 0.900 0.850 0.900 - - 0 0 - 0.747 0.706 0.747 - - 0 - 0.00%
2004-01-27 0 0.900 0.850 0.980 - - 0 0 - 0.747 0.706 0.814 - - 0 - 0.00%
2004-01-26 0 0.900 0.720 0.900 - - 0 0 - 0.747 0.598 0.747 - - 0 - 0.00%
2004-01-21 0 0.900 0.710 0.900 - - 0 0 - 0.747 0.589 0.747 - - 0 - 0.00%
2004-01-20 0 0.900 0.850 0.900 0.900 0.900 20,866 18,736 0.8979 0.747 0.706 0.747 0.747 0.747 25,133 0.7455 0.00%
2004-01-19 0 0.900 0.850 0.950 0.850 0.900 24,987 21,690 0.8681 0.747 0.706 0.789 0.706 0.747 30,097 0.7207 2.27%
2004-01-16 0 0.880 0.830 0.900 - - 350 235 0.6714 0.731 0.689 0.747 - - 422 0.5574 0.00%
2004-01-15 0 0.880 0.880 0.900 0.870 0.870 7,590 6,492 0.8553 0.731 0.731 0.747 0.722 0.722 9,142 0.7101 1.15%
2004-01-14 0 0.870 0.850 - - - 6,541 5,433 0.8306 0.722 0.706 - - - 7,879 0.6896 0.00%
2004-01-13 0 0.870 0.710 - - - 0 0 - 0.722 0.589 - - - 0 - 0.00%
2004-01-12 0 0.870 0.870 0.950 0.860 0.890 326,758 288,062 0.8816 0.722 0.722 0.789 0.714 0.739 393,586 0.7319 -2.25%
2004-01-09 0 0.890 0.890 0.900 0.890 0.890 11,885 10,446 0.8789 0.739 0.739 0.747 0.739 0.739 14,316 0.7297 0.00%
2004-01-08 0 0.890 0.890 0.980 0.890 0.890 27,839 24,585 0.8831 0.739 0.739 0.814 0.739 0.739 33,533 0.7332 0.00%
2004-01-07 0 0.890 0.890 0.910 0.890 0.890 300,705 267,599 0.8899 0.739 0.739 0.755 0.739 0.739 362,205 0.7388 -1.11%
2004-01-06 0 0.900 0.900 0.920 0.900 0.900 28,000 25,200 0.9000 0.747 0.747 0.764 0.747 0.747 33,727 0.7472 1.12%
2004-01-05 0 0.890 0.890 0.910 - - 0 0 - 0.739 0.739 0.755 - - 0 - 0.00%
2004-01-02 0 0.890 0.890 0.900 - - 0 0 - 0.739 0.739 0.747 - - 0 - 0.00%
2003-12-31 0 0.890 0.890 0.990 0.890 0.890 3,946 3,395 0.8604 0.739 0.739 0.822 0.739 0.739 4,753 0.7143 0.00%
2003-12-30 0 0.890 0.890 0.910 - - 0 0 - 0.739 0.739 0.755 - - 0 - 0.00%
2003-12-29 0 0.890 0.710 - - - 0 0 - 0.739 0.589 - - - 0 - 0.00%
2003-12-24 0 0.890 0.890 0.920 - - 0 0 - 0.739 0.739 0.764 - - 0 - 0.00%
2003-12-23 0 0.890 0.890 0.930 0.890 0.890 26,180 23,293 0.8897 0.739 0.739 0.772 0.739 0.739 31,534 0.7387 0.00%
2003-12-22 0 0.890 0.890 0.910 0.890 0.890 7,795 6,812 0.8739 0.739 0.739 0.755 0.739 0.739 9,389 0.7255 0.00%
2003-12-19 0 0.890 0.890 0.910 - - 0 0 - 0.739 0.739 0.755 - - 0 - 0.00%
2003-12-18 0 0.890 0.890 - 0.890 0.890 93,055 82,666 0.8884 0.739 0.739 - 0.739 0.739 112,086 0.7375 -1.11%
2003-12-17 0 0.900 0.860 0.960 0.860 0.900 8,000 7,120 0.8900 0.747 0.714 0.797 0.714 0.747 9,636 0.7389 4.65%
2003-12-16 0 0.860 0.860 0.980 0.850 0.870 65,920 56,576 0.8583 0.714 0.714 0.814 0.706 0.722 79,402 0.7125 -5.49%
2003-12-15 0 0.910 0.750 0.910 - - 0 0 - 0.755 0.623 0.755 - - 0 - 0.00%
2003-12-12 0 0.910 0.750 0.960 - - 0 0 - 0.755 0.623 0.797 - - 0 - 0.00%
2003-12-11 0 0.910 0.710 0.970 - - 0 0 - 0.755 0.589 0.805 - - 0 - 0.00%
2003-12-10 0 0.910 0.890 0.950 0.910 0.910 2,000 1,820 0.9100 0.755 0.739 0.789 0.755 0.755 2,409 0.7555 1.11%
2003-12-09 0 0.900 0.890 0.990 0.900 0.900 105,489 94,851 0.8992 0.747 0.739 0.822 0.747 0.747 127,063 0.7465 0.00%
2003-12-08 0 0.900 0.760 0.900 - - 825 652 0.7903 0.747 0.631 0.747 - - 994 0.6561 -2.17%
2003-12-05 0 0.920 - 0.940 - - 0 0 - 0.764 - 0.780 - - 0 - 0.00%
2003-12-04 0 0.920 0.890 0.960 - - 2,365 2,010 0.8499 0.764 0.739 0.797 - - 2,849 0.7056 0.00%
2003-12-03 0 0.920 0.890 0.940 - - 0 0 - 0.764 0.739 0.780 - - 0 - 0.00%
2003-12-02 0 0.920 0.890 0.980 - - 0 0 - 0.764 0.739 0.814 - - 0 - 0.00%
2003-12-01 0 0.920 0.710 0.980 - - 0 0 - 0.764 0.589 0.814 - - 0 - 0.00%
2003-11-28 0 0.920 0.890 0.980 - - 0 0 - 0.764 0.739 0.814 - - 0 - 0.00%
2003-11-27 0 0.920 0.890 0.930 - - 0 0 - 0.764 0.739 0.772 - - 0 - 0.00%
2003-11-26 0 0.920 0.890 0.920 0.900 0.920 174,000 158,660 0.9118 0.764 0.739 0.764 0.747 0.764 209,586 0.7570 2.22%
2003-11-25 0 0.900 0.710 0.920 - - 0 0 - 0.747 0.589 0.764 - - 0 - 0.00%
2003-11-24 0 0.900 0.890 0.920 - - 50,000 44,500 0.8900 0.747 0.739 0.764 - - 60,226 0.7389 0.00%
2003-11-21 0 0.900 0.890 0.900 - - 0 0 - 0.747 0.739 0.747 - - 0 - -1.10%
2003-11-20 0 0.910 0.890 0.910 - - 0 0 - 0.755 0.739 0.755 - - 0 - 0.00%
2003-11-19 0 0.910 0.890 0.970 - - 0 0 - 0.755 0.739 0.805 - - 0 - 0.00%
2003-11-18 0 0.910 0.910 0.950 0.900 0.940 36,949 33,347 0.9025 0.755 0.755 0.789 0.747 0.780 44,506 0.7493 2.25%
2003-11-17 0 0.890 0.890 0.940 0.890 0.930 54,332 49,486 0.9108 0.739 0.739 0.780 0.739 0.772 65,444 0.7562 0.00%
2003-11-14 0 0.890 0.870 0.960 - - 0 0 - 0.739 0.722 0.797 - - 0 - 0.00%
2003-11-13 0 0.890 0.870 0.920 - - 0 0 - 0.739 0.722 0.764 - - 0 - 0.00%
2003-11-12 0 0.890 0.800 0.920 - - 0 0 - 0.739 0.664 0.764 - - 0 - 0.00%
2003-11-11 0 0.890 0.890 0.930 0.880 0.890 100,000 88,500 0.8850 0.739 0.739 0.772 0.731 0.739 120,452 0.7347 1.14%
2003-11-10 0 0.880 0.710 0.890 - - 181 129 0.7127 0.731 0.589 0.739 - - 218 0.5917 0.00%
2003-11-07 0 0.880 0.800 0.950 - - 0 0 - 0.731 0.664 0.789 - - 0 - 0.00%
2003-11-06 0 0.880 0.710 - - - 0 0 - 0.731 0.589 - - - 0 - 0.00%
2003-11-05 0 0.880 0.710 - - - 0 0 - 0.731 0.589 - - - 0 - 0.00%
2003-11-04 0 0.880 0.880 - 0.880 0.880 5,000 4,320 0.8640 0.731 0.731 - 0.731 0.731 6,023 0.7173 0.00%
2003-11-03 0 0.880 0.880 0.920 0.880 0.880 3,590 3,096 0.8624 0.731 0.731 0.764 0.731 0.731 4,324 0.7160 -2.22%
2003-10-31 0 0.900 0.900 0.930 0.900 0.900 269,250 242,238 0.8997 0.747 0.747 0.772 0.747 0.747 324,317 0.7469 0.00%
2003-10-30 0 0.900 0.880 0.900 - - 39 33 0.8462 0.747 0.731 0.747 - - 47 0.7025 -2.17%
2003-10-29 0 0.920 0.900 0.930 0.880 0.920 413,432 374,691 0.9063 0.764 0.747 0.772 0.731 0.764 497,987 0.7524 4.55%
2003-10-28 0 0.880 0.880 0.900 0.880 0.880 14,659 12,880 0.8786 0.731 0.731 0.747 0.731 0.731 17,657 0.7295 -2.22%
2003-10-27 0 0.900 0.800 0.900 - - 34 24 0.7059 0.747 0.664 0.747 - - 41 0.5860 0.00%
2003-10-24 0 0.900 0.850 0.900 - - 0 0 - 0.747 0.706 0.747 - - 0 - 0.00%
2003-10-23 0 0.900 0.800 0.930 - - 0 0 - 0.747 0.664 0.772 - - 0 - 0.00%
2003-10-22 0 0.900 0.860 0.930 - - 360 270 0.7500 0.747 0.714 0.772 - - 434 0.6227 0.00%
2003-10-21 0 0.900 0.900 0.930 0.900 0.900 12,695 11,318 0.8915 0.747 0.747 0.772 0.747 0.747 15,291 0.7402 -2.17%
2003-10-20 0 0.920 0.830 0.920 - - 718 661 0.9206 0.764 0.689 0.764 - - 865 0.7643 0.00%
2003-10-17 0 0.920 0.900 0.920 0.920 0.920 56,000 51,520 0.9200 0.764 0.747 0.764 0.764 0.764 67,453 0.7638 -1.08%
2003-10-16 0 0.930 0.900 0.930 - - 4,577 4,080 0.8914 0.772 0.747 0.772 - - 5,513 0.7401 0.00%
2003-10-15 0 0.930 0.910 0.930 0.900 0.930 59,082 53,711 0.9091 0.772 0.755 0.772 0.747 0.772 71,165 0.7547 3.33%
2003-10-14 0 0.900 0.890 0.900 0.900 0.900 72,239 64,903 0.8984 0.747 0.739 0.747 0.747 0.747 87,013 0.7459 2.27%
2003-10-13 0 0.880 0.880 0.900 0.880 0.880 14,500 12,740 0.8786 0.731 0.731 0.747 0.731 0.731 17,466 0.7294 0.00%
2003-10-10 0 0.880 0.800 0.880 - - 1,795 1,364 0.7599 0.731 0.664 0.731 - - 2,162 0.6309 0.00%
2003-10-09 0 0.880 0.880 0.920 0.880 0.890 18,443 16,328 0.8853 0.731 0.731 0.764 0.731 0.739 22,215 0.7350 1.15%
2003-10-08 0 0.870 0.870 0.890 0.870 0.870 29,307 25,432 0.8678 0.722 0.722 0.739 0.722 0.722 35,301 0.7204 0.00%
2003-10-07 0 0.870 0.830 0.870 - - 929 725 0.7804 0.722 0.689 0.722 - - 1,119 0.6479 -1.14%
2003-10-06 0 0.880 0.760 0.880 - - 0 0 - 0.731 0.631 0.731 - - 0 - -3.30%
2003-10-03 0 0.910 0.890 0.910 0.890 0.910 134,975 121,629 0.9011 0.755 0.739 0.755 0.739 0.755 162,580 0.7481 1.11%
2003-10-02 0 0.900 0.890 0.900 0.890 0.900 104,000 92,900 0.8933 0.747 0.739 0.747 0.739 0.747 125,270 0.7416 2.27%
2003-09-30 0 0.880 0.770 0.880 - - 0 0 - 0.731 0.639 0.731 - - 0 - -1.12%
2003-09-29 0 0.890 0.860 0.900 - - 0 0 - 0.739 0.714 0.747 - - 0 - 0.00%
2003-09-26 0 0.890 0.710 0.920 0.890 0.890 343,149 305,345 0.8898 0.739 0.589 0.764 0.739 0.739 413,329 0.7387 0.00%
2003-09-25 0 0.890 0.890 0.910 0.890 0.890 150,000 133,500 0.8900 0.739 0.739 0.755 0.739 0.739 180,678 0.7389 -3.26%
2003-09-24 0 0.920 0.890 0.920 0.910 0.920 40,000 36,500 0.9125 0.764 0.739 0.764 0.755 0.764 48,181 0.7576 3.37%
2003-09-23 0 0.890 0.890 0.910 - - 0 0 - 0.739 0.739 0.755 - - 0 - 0.00%
2003-09-22 0 0.890 0.890 0.920 0.890 0.890 210,000 186,900 0.8900 0.739 0.739 0.764 0.739 0.739 252,949 0.7389 0.00%
2003-09-19 0 0.890 0.890 0.910 0.890 0.890 302,695 269,364 0.8899 0.739 0.739 0.755 0.739 0.739 364,602 0.7388 0.00%
2003-09-18 0 0.890 0.890 0.910 0.890 0.900 50,000 44,700 0.8940 0.739 0.739 0.755 0.739 0.747 60,226 0.7422 -2.20%
2003-09-17 0 0.910 0.910 0.930 0.910 0.910 102,000 92,820 0.9100 0.755 0.755 0.772 0.755 0.755 122,861 0.7555 1.11%
2003-09-16 0 0.900 0.900 0.910 0.900 0.900 30,000 27,000 0.9000 0.747 0.747 0.755 0.747 0.747 36,136 0.7472 -1.10%
2003-09-15 0 0.910 0.900 0.910 0.910 0.910 30,000 27,300 0.9100 0.755 0.747 0.755 0.755 0.755 36,136 0.7555 2.25%
2003-09-11 0 0.890 0.890 0.910 0.890 0.890 123,783 110,078 0.8893 0.739 0.739 0.755 0.739 0.739 149,099 0.7383 -1.11%
2003-09-10 0 0.900 0.900 0.910 0.900 0.920 180,498 163,933 0.9082 0.747 0.747 0.755 0.747 0.764 217,413 0.7540 -2.17%
2003-09-09 0 0.920 0.910 0.960 0.920 0.920 30,008 27,607 0.9200 0.764 0.755 0.797 0.764 0.764 36,145 0.7638 1.10%
2003-09-08 0 0.910 0.910 0.950 0.910 0.980 105,900 100,855 0.9524 0.755 0.755 0.789 0.755 0.814 127,559 0.7907 -5.21%
2003-09-05 0 0.960 0.920 0.960 0.960 0.960 32,600 31,248 0.9585 0.797 0.764 0.797 0.797 0.797 39,267 0.7958 3.23%
2003-09-04 0 0.930 0.910 0.950 0.910 0.960 656,975 619,308 0.9427 0.772 0.755 0.789 0.755 0.797 791,339 0.7826 0.00%
2003-09-03 0 0.930 0.920 0.930 0.910 0.930 136,295 125,357 0.9197 0.772 0.764 0.772 0.755 0.772 164,170 0.7636 2.20%
2003-09-02 0 0.910 0.910 0.950 0.910 0.910 7,180 6,475 0.9018 0.755 0.755 0.789 0.755 0.755 8,648 0.7487 -3.19%
2003-09-01 0 0.940 0.920 0.950 0.940 0.940 10,000 9,400 0.9400 0.780 0.764 0.789 0.780 0.780 12,045 0.7804 0.00%
2003-08-29 0 0.940 0.920 0.930 0.930 0.950 170,000 160,240 0.9426 0.780 0.764 0.772 0.772 0.789 204,768 0.7825 2.17%
2003-08-28 0 0.920 0.910 0.920 0.910 0.920 205,231 188,907 0.9205 0.764 0.755 0.764 0.755 0.764 247,205 0.7642 -1.08%
2003-08-27 0 0.930 0.930 0.960 0.930 0.940 157,976 147,658 0.9347 0.772 0.772 0.797 0.772 0.780 190,285 0.7760 -3.12%
2003-08-26 0 0.960 0.910 0.990 0.930 1.000 197,795 189,558 0.9584 0.797 0.755 0.822 0.772 0.830 238,248 0.7956 0.00%
2003-08-25 0 0.960 0.930 0.960 0.930 0.960 70,000 65,800 0.9400 0.797 0.772 0.797 0.772 0.797 84,316 0.7804 5.49%
2003-08-22 0 0.910 0.910 0.950 0.910 0.950 20,000 18,760 0.9380 0.755 0.755 0.789 0.755 0.789 24,090 0.7787 -4.21%
2003-08-21 0 0.950 0.920 0.950 - - 0 0 - 0.789 0.764 0.789 - - 0 - 0.00%
2003-08-20 0 0.950 0.950 0.980 0.920 0.950 100,154 94,716 0.9457 0.789 0.789 0.814 0.764 0.789 120,637 0.7851 6.74%
2003-08-19 0 0.890 0.890 0.950 0.890 0.890 108,975 96,939 0.8896 0.739 0.739 0.789 0.739 0.739 131,262 0.7385 0.00%
2003-08-18 0 0.890 0.890 0.950 0.890 0.890 92,000 81,880 0.8900 0.739 0.739 0.789 0.739 0.739 110,816 0.7389 0.00%
2003-08-15 0 0.890 0.890 0.920 0.890 0.890 12,330 10,880 0.8824 0.739 0.739 0.764 0.739 0.739 14,852 0.7326 -3.26%
2003-08-14 0 0.920 0.900 0.920 - - 0 0 - 0.764 0.747 0.764 - - 0 - 0.00%
2003-08-13 0 0.920 0.890 0.920 0.920 0.920 52,000 47,840 0.9200 0.764 0.739 0.764 0.764 0.764 62,635 0.7638 1.10%
2003-08-12 0 0.910 0.910 0.960 0.910 0.910 3,590 3,203 0.8922 0.755 0.755 0.797 0.755 0.755 4,324 0.7407 -3.19%
2003-08-11 0 0.940 0.900 0.950 0.940 0.940 20,595 19,318 0.9380 0.780 0.747 0.789 0.780 0.780 24,807 0.7787 5.62%
2003-08-08 0 0.890 0.890 0.960 - - 1,521 1,278 0.8402 0.739 0.739 0.797 - - 1,832 0.6976 0.00%
2003-08-07 0 0.890 0.890 0.950 0.890 0.890 90,000 80,100 0.8900 0.739 0.739 0.789 0.739 0.739 108,407 0.7389 0.00%
2003-08-06 0 0.890 0.890 0.940 0.890 0.890 131,000 116,540 0.8896 0.739 0.739 0.780 0.739 0.739 157,792 0.7386 0.00%
2003-08-05 0 0.890 0.890 0.960 - - 0 0 - 0.739 0.739 0.797 - - 0 - 0.00%
2003-08-04 0 0.890 0.890 0.960 - - 0 0 - 0.739 0.739 0.797 - - 0 - 0.00%
2003-08-01 0 0.890 0.890 0.960 0.890 0.890 7,590 6,647 0.8758 0.739 0.739 0.797 0.739 0.739 9,142 0.7271 -8.25%
2003-07-31 0 0.970 0.900 0.970 0.860 0.970 152,000 140,440 0.9239 0.805 0.747 0.805 0.714 0.805 183,087 0.7671 7.78%
2003-07-30 0 0.900 0.900 0.940 0.900 0.980 99,994 92,675 0.9268 0.747 0.747 0.780 0.747 0.814 120,445 0.7694 1.12%
2003-07-29 0 0.890 0.890 0.910 - - 0 0 - 0.739 0.739 0.755 - - 0 - 0.00%
2003-07-28 0 0.890 0.920 0.930 0.890 0.930 150,540 135,959 0.9031 0.739 0.764 0.772 0.739 0.772 181,328 0.7498 0.00%
2003-07-25 0 0.890 0.890 0.940 0.890 0.890 58,266 51,543 0.8846 0.739 0.739 0.780 0.739 0.739 70,182 0.7344 0.00%
2003-07-24 0 0.890 0.890 0.900 0.890 0.890 209,077 186,079 0.8900 0.739 0.739 0.747 0.739 0.739 251,837 0.7389 0.00%
2003-07-23 0 0.890 0.890 0.910 0.870 0.890 145,480 129,231 0.8883 0.739 0.739 0.755 0.722 0.739 175,233 0.7375 -5.32%
2003-07-22 0 0.940 0.890 0.940 0.850 0.940 984,604 878,601 0.8923 0.780 0.739 0.780 0.706 0.780 1,185,974 0.7408 17.50%
2003-07-21 0 0.800 0.800 0.820 0.790 0.800 69,221 54,948 0.7938 0.664 0.664 0.681 0.656 0.664 83,378 0.6590 -1.23%
2003-07-18 0 0.810 0.830 0.860 0.750 0.820 129,294 105,022 0.8123 0.672 0.689 0.714 0.623 0.681 155,737 0.6744 0.00%
2003-07-17 0 0.810 0.790 0.820 0.780 0.810 192,000 153,720 0.8006 0.672 0.656 0.681 0.648 0.672 231,268 0.6647 5.19%
2003-07-16 0 0.770 0.770 0.810 0.750 0.770 101,279 76,908 0.7594 0.639 0.639 0.672 0.623 0.639 121,992 0.6304 4.05%
2003-07-15 0 0.740 0.740 0.770 0.740 0.740 29,037 21,425 0.7379 0.614 0.614 0.639 0.614 0.614 34,976 0.6126 1.37%
2003-07-14 0 0.730 0.730 0.770 0.720 0.730 64,775 48,309 0.7458 0.606 0.606 0.639 0.598 0.606 78,023 0.6192 0.00%
2003-07-11 0 0.730 0.730 0.770 0.730 0.730 7,716 5,447 0.7059 0.606 0.606 0.639 0.606 0.606 9,294 0.5861 0.00%
2003-07-10 0 0.730 0.730 0.770 0.730 0.730 55,864 40,659 0.7278 0.606 0.606 0.639 0.606 0.606 67,289 0.6042 0.00%
2003-07-09 0 0.730 0.730 0.780 0.730 0.730 2,957 2,120 0.7169 0.606 0.606 0.648 0.606 0.606 3,562 0.5952 0.00%
2003-07-08 0 0.730 0.730 0.850 0.730 0.760 91,343 68,273 0.7474 0.606 0.606 0.706 0.606 0.631 110,024 0.6205 -2.67%
2003-07-07 0 0.750 0.750 0.770 0.750 0.750 9,943 7,360 0.7402 0.623 0.623 0.639 0.623 0.623 11,977 0.6145 -1.32%
2003-07-04 0 0.760 0.750 0.760 - - 1,739 1,217 0.6998 0.631 0.623 0.631 - - 2,095 0.5810 -3.80%
2003-07-03 0 0.790 0.760 0.860 0.760 0.790 16,873 12,654 0.7500 0.656 0.631 0.714 0.631 0.656 20,324 0.6226 -1.25%
2003-07-02 0 0.800 0.800 0.860 0.760 0.790 264,746 205,290 0.7754 0.664 0.664 0.714 0.631 0.656 318,891 0.6438 1.27%
2003-06-30 0 0.790 0.790 0.860 0.790 0.800 79,795 63,566 0.7966 0.656 0.656 0.714 0.656 0.664 96,115 0.6614 -8.14%
2003-06-27 0 0.860 0.790 0.860 0.790 0.870 127,638 105,201 0.8242 0.714 0.656 0.714 0.656 0.722 153,742 0.6843 -1.15%
2003-06-26 0 0.870 0.870 0.990 0.780 0.930 606,090 492,523 0.8126 0.722 0.722 0.822 0.648 0.772 730,047 0.6746 17.57%
2003-06-25 0 0.740 0.740 0.750 0.740 0.750 100,804 75,163 0.7456 0.614 0.614 0.623 0.614 0.623 121,420 0.6190 0.00%
2003-06-24 0 0.740 0.730 0.750 0.720 0.750 452,081 332,677 0.7359 0.614 0.606 0.623 0.598 0.623 544,540 0.6109 4.23%
2003-06-23 0 0.710 0.710 0.730 0.710 0.710 194,861 138,237 0.7094 0.589 0.589 0.606 0.589 0.589 234,714 0.5890 0.00%
2003-06-20 0 0.710 0.710 0.750 0.710 0.710 302,743 214,838 0.7096 0.589 0.589 0.623 0.589 0.589 364,660 0.5891 0.00%
2003-06-19 0 0.710 0.700 0.750 0.710 0.730 964,000 684,560 0.7101 0.589 0.581 0.623 0.589 0.606 1,161,156 0.5896 -2.74%
2003-06-18 0 0.730 0.720 0.740 0.700 0.730 398,318 283,160 0.7109 0.606 0.598 0.614 0.581 0.606 479,781 0.5902 4.29%
2003-06-17 0 0.700 0.700 0.730 0.700 0.700 120,325 84,055 0.6986 0.581 0.581 0.606 0.581 0.581 144,934 0.5800 -1.41%
2003-06-16 0 0.710 0.710 0.770 0.700 0.710 51,248 36,024 0.7029 0.589 0.589 0.639 0.581 0.589 61,729 0.5836 1.43%
2003-06-13 0 0.700 0.700 0.750 0.670 0.720 259,025 181,957 0.7025 0.581 0.581 0.623 0.556 0.598 312,000 0.5832 0.00%
2003-06-12 0 0.700 0.700 0.720 0.660 0.670 11,756 7,569 0.6438 0.581 0.581 0.598 0.548 0.556 14,160 0.5345 -2.78%
2003-06-11 0 0.720 0.660 0.720 0.660 0.720 10,558 7,386 0.6996 0.598 0.548 0.598 0.548 0.598 12,717 0.5808 5.88%
2003-06-10 0 0.680 0.740 0.750 0.680 0.720 53,642 37,460 0.6983 0.565 0.614 0.623 0.565 0.598 64,613 0.5798 -8.11%
2003-06-09 0 0.740 - 0.740 - - 0 0 - 0.614 - 0.614 - - 0 - 0.00%
2003-06-06 0 0.740 - 0.760 - - 0 0 - 0.614 - 0.631 - - 0 - 0.00%
2003-06-05 0 0.740 0.680 0.740 - - 1,077 700 0.6500 0.614 0.565 0.614 - - 1,297 0.5396 0.00%
2003-06-03 0 0.740 0.670 0.740 - - 0 0 - 0.614 0.556 0.614 - - 0 - 0.00%
2003-06-02 0 0.740 0.700 0.740 0.730 0.750 159,000 117,290 0.7377 0.614 0.581 0.614 0.606 0.623 191,518 0.6124 -1.33%
2003-05-30 0 0.750 0.730 0.750 0.710 0.750 106,872 78,422 0.7338 0.623 0.606 0.623 0.589 0.623 128,729 0.6092 5.63%
2003-05-29 0 0.710 0.710 0.720 0.710 0.710 32,000 22,720 0.7100 0.589 0.589 0.598 0.589 0.589 38,545 0.5894 1.43%
2003-05-28 0 0.700 0.700 0.730 0.690 0.700 215,445 150,174 0.6970 0.581 0.581 0.606 0.573 0.581 259,507 0.5787 2.94%
2003-05-27 0 0.680 0.680 0.710 0.660 0.680 292,731 197,948 0.6762 0.565 0.565 0.589 0.548 0.565 352,600 0.5614 6.25%
2003-05-26 0 0.640 0.640 0.670 0.620 0.620 41,795 25,877 0.6191 0.531 0.531 0.556 0.515 0.515 50,343 0.5140 -1.54%
2003-05-23 0 0.650 0.640 0.700 0.640 0.650 130,000 83,700 0.6438 0.540 0.531 0.581 0.531 0.540 156,587 0.5345 1.56%
2003-05-22 0 0.640 0.620 0.640 0.640 0.640 20,000 12,800 0.6400 0.531 0.515 0.531 0.531 0.531 24,090 0.5313 3.23%
2003-05-21 0 0.620 0.620 0.630 0.610 0.620 140,000 86,000 0.6143 0.515 0.515 0.523 0.506 0.515 168,633 0.5100 3.33%
2003-05-20 0 0.600 0.600 0.630 0.600 0.620 12,094 7,453 0.6163 0.498 0.498 0.523 0.498 0.515 14,567 0.5116 0.00%
2003-05-19 0 0.620 0.600 0.680 - - 0 0 - 0.498 0.482 0.546 - - 0 - 0.00%
2003-05-16 0 0.620 0.610 0.690 - - 0 0 - 0.498 0.490 0.554 - - 0 - 0.00%
2003-05-15 0 0.620 0.580 0.620 0.620 0.620 10,004 6,202 0.6200 0.498 0.466 0.498 0.498 0.498 12,452 0.4981 6.90%
2003-05-14 0 0.580 0.580 0.620 0.580 0.580 3,795 2,129 0.5610 0.466 0.466 0.498 0.466 0.466 4,724 0.4507 0.00%
2003-05-13 0 0.580 0.580 - - - 0 0 - 0.466 0.466 - - - 0 - 1.75%
2003-05-12 0 0.570 0.570 0.600 - - 0 0 - 0.458 0.458 0.482 - - 0 - 1.79%
2003-05-09 0 0.560 0.560 - - - 0 0 - 0.450 0.450 - - - 0 - 0.00%
2003-05-07 0 0.560 0.550 0.560 - - 0 0 - 0.450 0.442 0.450 - - 0 - -3.45%
2003-05-06 0 0.580 0.570 0.580 - - 0 0 - 0.466 0.458 0.466 - - 0 - -3.33%
2003-05-05 0 0.600 0.550 0.600 - - 0 0 - 0.482 0.442 0.482 - - 0 - 0.00%
2003-05-02 0 0.600 - 0.600 - - 0 0 - 0.482 - 0.482 - - 0 - 0.00%
2003-04-30 0 0.600 0.580 0.610 - - 0 0 - 0.482 0.466 0.490 - - 0 - 0.00%
2003-04-29 0 0.600 - 0.600 - - 1,000 520 0.5200 0.482 - 0.482 - - 1,245 0.4178 0.00%
2003-04-28 0 0.600 0.500 0.600 - - 922 498 0.5401 0.482 0.402 0.482 - - 1,148 0.4340 0.00%
2003-04-25 0 0.600 - 0.600 - - 0 0 - 0.482 - 0.482 - - 0 - -3.23%
2003-04-24 0 0.620 0.620 - 0.600 0.620 108,476 67,116 0.6187 0.498 0.498 - 0.482 0.498 135,017 0.4971 0.00%
2003-04-23 0 0.620 0.600 0.620 0.600 0.620 90,755 56,143 0.6186 0.498 0.482 0.498 0.482 0.498 112,960 0.4970 3.33%
2003-04-22 0 0.600 - 0.620 - - 0 0 - 0.482 - 0.498 - - 0 - 0.00%
2003-04-17 0 0.600 - 0.620 - - 3 2 0.6667 0.482 - 0.498 - - 4 0.5356 0.00%
2003-04-16 0 0.600 0.600 0.640 - - 0 0 - 0.482 0.482 0.514 - - 0 - 0.00%
2003-04-15 0 0.600 0.600 - 0.600 0.600 8,000 4,800 0.6000 0.482 0.482 - 0.482 0.482 9,957 0.4821 0.00%
2003-04-14 0 0.600 0.600 - 0.600 0.600 3,559,761 2,206,689 0.6199 0.482 0.482 - 0.482 0.482 4,430,725 0.4980 -3.23%
2003-04-11 0 0.620 0.610 0.620 - - 0 0 - 0.498 0.490 0.498 - - 0 - 0.00%
2003-04-10 0 0.620 0.610 0.630 0.620 0.620 100,000 62,000 0.6200 0.498 0.490 0.506 0.498 0.498 124,467 0.4981 -1.59%
2003-04-09 0 0.630 - 0.640 0.630 0.630 100,000 63,000 0.6300 0.506 - 0.514 0.506 0.506 124,467 0.5062 0.00%
2003-04-08 0 0.630 0.630 0.650 0.630 0.630 150,000 94,500 0.6300 0.506 0.506 0.522 0.506 0.506 186,700 0.5062 0.00%
2003-04-07 0 0.630 0.630 0.650 0.630 0.630 4,000 2,520 0.6300 0.506 0.506 0.522 0.506 0.506 4,979 0.5062 -1.56%
2003-04-04 0 0.640 0.630 - 0.640 0.640 350,675 224,405 0.6399 0.514 0.506 - 0.514 0.514 436,474 0.5141 1.59%
2003-04-03 0 0.630 0.630 - 0.630 0.630 2,000 1,260 0.6300 0.506 0.506 - 0.506 0.506 2,489 0.5062 0.00%
2003-04-02 0 0.630 0.630 0.650 0.620 0.620 7,832 4,783 0.6107 0.506 0.506 0.522 0.498 0.498 9,748 0.4907 -10.00%
2003-04-01 0 0.700 0.700 - 0.630 0.630 20,000 12,600 0.6300 0.562 0.562 - 0.506 0.506 24,893 0.5062 11.11%
2003-03-31 0 0.630 0.630 0.660 0.630 0.630 40,000 25,200 0.6300 0.506 0.506 0.530 0.506 0.506 49,787 0.5062 0.00%
2003-03-28 0 0.630 0.630 - - - 0 0 - 0.506 0.506 - - - 0 - 0.00%
2003-03-27 0 0.630 0.630 0.640 0.630 0.630 122,000 76,860 0.6300 0.506 0.506 0.514 0.506 0.506 151,850 0.5062 0.00%
2003-03-26 0 0.630 0.630 0.650 0.630 0.630 6,000 3,780 0.6300 0.506 0.506 0.522 0.506 0.506 7,468 0.5062 0.00%
2003-03-25 0 0.630 0.630 0.640 0.630 0.630 470,324 296,216 0.6298 0.506 0.506 0.514 0.506 0.506 585,398 0.5060 0.00%
2003-03-24 0 0.630 0.630 0.640 0.630 0.630 3,970 2,422 0.6101 0.506 0.506 0.514 0.506 0.506 4,941 0.4902 1.61%
2003-03-21 0 0.620 0.620 0.640 - - 0 0 - 0.498 0.498 0.514 - - 0 - 0.00%
2003-03-20 0 0.620 0.620 0.640 0.620 0.630 105,000 66,060 0.6291 0.498 0.498 0.514 0.498 0.506 130,690 0.5055 -4.62%
2003-03-19 0 0.650 0.630 0.650 - - 0 0 - 0.522 0.506 0.522 - - 0 - 0.00%
2003-03-18 0 0.650 0.620 0.650 - - 0 0 - 0.522 0.498 0.522 - - 0 - 0.00%
2003-03-17 0 0.650 0.620 0.650 - - 0 0 - 0.522 0.498 0.522 - - 0 - 0.00%
2003-03-14 0 0.650 0.630 0.650 0.630 0.650 100,000 64,000 0.6400 0.522 0.506 0.522 0.506 0.522 124,467 0.5142 4.84%
2003-03-13 0 0.620 0.620 - - - 0 0 - 0.498 0.498 - - - 0 - 0.00%
2003-03-12 0 0.620 0.620 - 0.620 0.620 20,000 12,400 0.6200 0.498 0.498 - 0.498 0.498 24,893 0.4981 0.00%
2003-03-11 0 0.620 0.620 0.680 - - 0 0 - 0.498 0.498 0.546 - - 0 - 0.00%
2003-03-10 0 0.620 0.620 - - - 0 0 - 0.498 0.498 - - - 0 - 0.00%
2003-03-07 0 0.620 0.620 - 0.620 0.620 2,215 1,365 0.6163 0.498 0.498 - 0.498 0.498 2,757 0.4951 0.00%
2003-03-06 0 0.620 0.620 0.630 - - 0 0 - 0.498 0.498 0.506 - - 0 - 0.00%
2003-03-05 0 0.620 0.620 0.650 0.620 0.620 109,136 67,539 0.6189 0.498 0.498 0.522 0.498 0.498 135,838 0.4972 0.00%
2003-03-04 0 0.620 0.620 - 0.620 0.620 100,000 62,000 0.6200 0.498 0.498 - 0.498 0.498 124,467 0.4981 0.00%
2003-03-03 0 0.620 0.600 - - - 0 0 - 0.498 0.482 - - - 0 - 0.00%
2003-02-28 0 0.620 0.620 - - - 0 0 - 0.498 0.498 - - - 0 - 0.00%
2003-02-27 0 0.620 0.620 0.700 - - 0 0 - 0.498 0.498 0.562 - - 0 - 0.00%
2003-02-26 0 0.620 0.620 - - - 0 0 - 0.498 0.498 - - - 0 - 0.00%
2003-02-25 0 0.620 0.620 0.650 - - 0 0 - 0.498 0.498 0.522 - - 0 - 0.00%
2003-02-24 0 0.620 0.620 0.700 0.620 0.620 100,000 62,000 0.6200 0.498 0.498 0.562 0.498 0.498 124,467 0.4981 0.00%
2003-02-21 0 0.620 0.620 0.700 0.620 0.620 72,754 45,077 0.6196 0.498 0.498 0.562 0.498 0.498 90,555 0.4978 0.00%
2003-02-20 0 0.620 0.620 - - - 0 0 - 0.498 0.498 - - - 0 - 0.00%
2003-02-19 0 0.620 0.620 - 0.620 0.620 2,000 1,240 0.6200 0.498 0.498 - 0.498 0.498 2,489 0.4981 0.00%
2003-02-18 0 0.620 0.620 0.640 0.620 0.620 17,950 11,071 0.6168 0.498 0.498 0.514 0.498 0.498 22,342 0.4955 -3.12%
2003-02-17 0 0.640 - 0.640 - - 0 0 - 0.514 - 0.514 - - 0 - 0.00%
2003-02-14 0 0.640 - 0.640 - - 0 0 - 0.514 - 0.514 - - 0 - -1.54%
2003-02-13 0 0.650 0.620 0.650 - - 1,000 580 0.5800 0.522 0.498 0.522 - - 1,245 0.4660 -5.80%
2003-02-12 0 0.690 0.620 0.690 - - 0 0 - 0.554 0.498 0.554 - - 0 - -1.43%
2003-02-11 0 0.700 0.700 - 0.610 0.620 73,800 45,428 0.6156 0.562 0.562 - 0.490 0.498 91,857 0.4946 12.90%
2003-02-10 0 0.620 0.650 - 0.620 0.620 26,925 16,657 0.6186 0.498 0.522 - 0.498 0.498 33,513 0.4970 -3.12%
2003-02-07 0 0.640 0.630 - 0.640 0.640 81,653 52,192 0.6392 0.514 0.506 - 0.514 0.514 101,631 0.5135 -1.54%
2003-02-06 0 0.650 0.650 - 0.640 0.640 100,000 64,000 0.6400 0.522 0.522 - 0.514 0.514 124,467 0.5142 3.17%
2003-02-05 0 0.630 0.630 0.640 - - 0 0 - 0.506 0.506 0.514 - - 0 - 0.00%
2003-02-04 0 0.630 0.630 0.640 - - 0 0 - 0.506 0.506 0.514 - - 0 - 0.00%
2003-01-30 0 0.630 0.620 - - - 0 0 - 0.506 0.498 - - - 0 - 0.00%
2003-01-29 0 0.630 0.630 0.640 0.620 0.630 300,556 186,342 0.6200 0.506 0.506 0.514 0.498 0.506 374,093 0.4981 0.00%
2003-01-28 0 0.630 0.620 0.630 - - 0 0 - 0.506 0.498 0.506 - - 0 - 0.00%
2003-01-27 0 0.630 0.620 0.630 0.620 0.630 156,462 97,908 0.6258 0.506 0.498 0.506 0.498 0.506 194,743 0.5028 1.61%
2003-01-24 0 0.620 0.620 0.630 0.620 0.620 60,000 37,200 0.6200 0.498 0.498 0.506 0.498 0.498 74,680 0.4981 0.00%
2003-01-23 0 0.620 0.620 0.630 - - 0 0 - 0.498 0.498 0.506 - - 0 - 0.00%
2003-01-22 0 0.620 0.620 0.630 - - 0 0 - 0.498 0.498 0.506 - - 0 - 0.00%
2003-01-21 0 0.620 0.620 0.630 0.620 0.620 4,000 2,480 0.6200 0.498 0.498 0.506 0.498 0.498 4,979 0.4981 0.00%
2003-01-20 0 0.620 0.620 0.640 0.620 0.620 361,218 223,906 0.6199 0.498 0.498 0.514 0.498 0.498 449,597 0.4980 0.00%
2003-01-17 0 0.620 0.620 0.630 - - 2,283 1,324 0.5799 0.498 0.498 0.506 - - 2,842 0.4659 0.00%
2003-01-16 0 0.620 0.620 0.630 0.620 0.620 5,795 3,521 0.6076 0.498 0.498 0.506 0.498 0.498 7,213 0.4882 0.00%
2003-01-15 0 0.620 0.620 0.630 0.620 0.630 1,124,310 698,360 0.6211 0.498 0.498 0.506 0.498 0.506 1,399,394 0.4990 1.64%
2003-01-14 0 0.610 0.610 0.620 0.610 0.610 4,000 2,440 0.6100 0.490 0.490 0.498 0.490 0.490 4,979 0.4901 0.00%
2003-01-13 0 0.610 0.610 0.620 - - 3,631 2,033 0.5599 0.490 0.490 0.498 - - 4,519 0.4498 0.00%
2003-01-10 0 0.610 0.600 0.620 - - 0 0 - 0.490 0.482 0.498 - - 0 - 0.00%
2003-01-09 0 0.610 0.610 0.620 0.610 0.610 110,000 67,100 0.6100 0.490 0.490 0.498 0.490 0.490 136,914 0.4901 0.00%
2003-01-08 0 0.610 0.610 0.620 0.610 0.610 82,000 50,020 0.6100 0.490 0.490 0.498 0.490 0.490 102,063 0.4901 1.67%
2003-01-07 0 0.600 0.600 0.620 - - 0 0 - 0.482 0.482 0.498 - - 0 - 0.00%
2003-01-06 0 0.600 0.600 0.610 - - 0 0 - 0.482 0.482 0.490 - - 0 - 0.00%
2003-01-03 0 0.600 0.600 0.620 0.600 0.600 380,000 228,000 0.6000 0.482 0.482 0.498 0.482 0.482 472,974 0.4821 0.00%
2003-01-02 0 0.600 0.600 0.620 - - 0 0 - 0.482 0.482 0.498 - - 0 - 0.00%
2002-12-31 0 0.600 0.600 0.620 - - 0 0 - 0.482 0.482 0.498 - - 0 - 0.00%
2002-12-30 0 0.600 0.600 0.620 - - 0 0 - 0.482 0.482 0.498 - - 0 - 0.00%
2002-12-27 0 0.600 0.600 0.620 0.600 0.600 70,313 42,175 0.5998 0.482 0.482 0.498 0.482 0.482 87,516 0.4819 0.00%
2002-12-24 0 0.600 0.600 0.620 - - 0 0 - 0.482 0.482 0.498 - - 0 - 0.00%
2002-12-23 0 0.600 0.600 0.620 0.600 0.600 124,645 74,761 0.5998 0.482 0.482 0.498 0.482 0.482 155,142 0.4819 0.00%
2002-12-20 0 0.600 0.600 0.620 - - 809 485 0.5995 0.482 0.482 0.498 - - 1,007 0.4817 0.00%
2002-12-19 0 0.600 0.600 0.620 0.600 0.600 472,000 283,200 0.6000 0.482 0.482 0.498 0.482 0.482 587,484 0.4821 0.00%
2002-12-18 0 0.600 0.580 0.590 - - 0 0 - 0.482 0.466 0.474 - - 0 - -1.64%
2002-12-17 0 0.610 0.580 0.610 - - 0 0 - 0.490 0.466 0.490 - - 0 - -1.61%
2002-12-16 0 0.620 0.580 0.620 - - 0 0 - 0.498 0.466 0.498 - - 0 - 0.00%
2002-12-13 0 0.620 0.580 0.620 - - 0 0 - 0.498 0.466 0.498 - - 0 - 0.00%
2002-12-12 0 0.620 0.610 0.620 0.610 0.620 202,000 125,220 0.6199 0.498 0.490 0.498 0.490 0.498 251,423 0.4980 0.00%
2002-12-11 0 0.620 0.610 0.620 0.620 0.620 200,000 124,000 0.6200 0.498 0.490 0.498 0.498 0.498 248,934 0.4981 3.33%
2002-12-10 0 0.600 0.600 0.620 - - 0 0 - 0.482 0.482 0.498 - - 0 - 1.69%
2002-12-09 0 0.590 0.590 0.620 - - 0 0 - 0.474 0.474 0.498 - - 0 - 0.00%
2002-12-06 0 0.590 0.590 0.610 0.590 0.590 3,795 2,167 0.5710 0.474 0.474 0.490 0.474 0.474 4,724 0.4588 1.72%
2002-12-05 0 0.580 0.580 0.620 0.580 0.580 7,465 4,271 0.5721 0.466 0.466 0.498 0.466 0.466 9,291 0.4597 -6.45%
2002-12-04 0 0.620 0.580 0.620 - - 0 0 - 0.498 0.466 0.498 - - 0 - 0.00%
2002-12-03 0 0.620 0.580 0.620 0.620 0.620 7,465 4,584 0.6141 0.498 0.466 0.498 0.498 0.498 9,291 0.4934 6.90%
2002-12-02 0 0.580 0.580 0.620 - - 0 0 - 0.466 0.466 0.498 - - 0 - 0.00%
2002-11-29 0 0.580 0.580 - 0.580 0.580 32,000 18,560 0.5800 0.466 0.466 - 0.466 0.466 39,829 0.4660 0.00%
2002-11-28 0 0.580 0.580 - 0.580 0.580 7,465 4,271 0.5721 0.466 0.466 - 0.466 0.466 9,291 0.4597 0.00%
2002-11-27 0 0.580 0.580 0.620 - - 0 0 - 0.466 0.466 0.498 - - 0 - 0.00%
2002-11-26 0 0.580 0.580 - - - 0 0 - 0.466 0.466 - - - 0 - 0.00%
2002-11-25 0 0.580 0.580 - 0.580 0.580 4,300 2,485 0.5779 0.466 0.466 - 0.466 0.466 5,352 0.4643 0.00%
2002-11-22 0 0.580 0.580 0.620 0.580 0.580 10,000 5,800 0.5800 0.466 0.466 0.498 0.466 0.466 12,447 0.4660 0.00%
2002-11-21 0 0.580 0.580 0.620 - - 0 0 - 0.466 0.466 0.498 - - 0 - 0.00%
2002-11-20 0 0.580 0.580 0.620 - - 24,000 13,920 0.5800 0.466 0.466 0.498 - - 29,872 0.4660 0.00%
2002-11-19 0 0.580 0.580 0.600 0.580 0.580 200,000 116,000 0.5800 0.466 0.466 0.482 0.466 0.466 248,934 0.4660 -3.33%
2002-11-18 0 0.600 0.580 0.620 0.600 0.600 10,085 6,048 0.5997 0.482 0.466 0.498 0.482 0.482 12,552 0.4818 3.45%
2002-11-15 0 0.580 0.610 0.620 0.610 0.610 30,000 18,300 0.6100 0.466 0.490 0.498 0.490 0.490 37,340 0.4901 0.00%
2002-11-14 0 0.580 0.580 0.610 0.580 0.580 653,850 379,159 0.5799 0.466 0.466 0.490 0.466 0.466 813,827 0.4659 0.00%
2002-11-13 0 0.580 0.580 0.610 0.580 0.580 18,188 10,542 0.5796 0.466 0.466 0.490 0.466 0.466 22,638 0.4657 0.00%
2002-11-12 0 0.580 0.580 0.610 0.580 0.580 6,130 3,548 0.5788 0.466 0.466 0.490 0.466 0.466 7,630 0.4650 0.00%
2002-11-11 0 0.580 0.580 0.600 - - 0 0 - 0.466 0.466 0.482 - - 0 - 0.00%
2002-11-08 0 0.580 0.580 0.600 - - 725 363 0.5007 0.466 0.466 0.482 - - 902 0.4023 0.00%
2002-11-07 0 0.580 0.580 0.600 0.580 0.580 98,000 56,840 0.5800 0.466 0.466 0.482 0.466 0.466 121,978 0.4660 0.00%
2002-11-06 0 0.580 0.580 0.600 0.580 0.580 196,014 113,688 0.5800 0.466 0.466 0.482 0.466 0.466 243,973 0.4660 0.00%
2002-11-05 0 0.580 0.580 0.600 - - 0 0 - 0.466 0.466 0.482 - - 0 - 0.00%
2002-11-04 0 0.580 0.580 0.600 0.580 0.600 26,500 15,550 0.5868 0.466 0.466 0.482 0.466 0.482 32,984 0.4714 1.75%
2002-11-01 0 0.570 0.570 0.620 - - 1,316 684 0.5198 0.458 0.458 0.498 - - 1,638 0.4176 1.79%
2002-10-31 0 0.560 0.560 0.620 0.560 0.570 168,000 95,580 0.5689 0.450 0.450 0.498 0.450 0.458 209,104 0.4571 -1.75%
2002-10-30 0 0.570 0.560 0.620 - - 0 0 - 0.458 0.450 0.498 - - 0 - 0.00%
2002-10-29 0 0.570 0.560 0.620 - - 359 190 0.5292 0.458 0.450 0.498 - - 447 0.4252 0.00%
2002-10-28 0 0.570 0.570 0.620 - - 0 0 - 0.458 0.458 0.498 - - 0 - 1.79%
2002-10-25 0 0.560 0.550 0.620 - - 0 0 - 0.450 0.442 0.498 - - 0 - 0.00%
2002-10-24 0 0.560 0.550 0.620 0.550 0.560 18,000 10,060 0.5589 0.450 0.442 0.498 0.442 0.450 22,404 0.4490 1.82%
2002-10-23 0 0.550 0.540 0.550 - - 0 0 - 0.442 0.434 0.442 - - 0 - 0.00%
2002-10-22 0 0.550 0.550 0.610 0.550 0.550 12,858 7,046 0.5480 0.442 0.442 0.490 0.442 0.442 16,004 0.4403 1.85%
2002-10-21 0 0.540 0.540 0.600 - - 0 0 - 0.434 0.434 0.482 - - 0 - 0.00%
2002-10-18 0 0.540 0.540 0.620 0.540 0.550 5,949 3,174 0.5335 0.434 0.434 0.498 0.434 0.442 7,405 0.4287 -1.82%
2002-10-17 0 0.550 0.550 0.620 0.550 0.550 38,655 21,228 0.5492 0.442 0.442 0.498 0.442 0.442 48,113 0.4412 -5.17%
2002-10-16 0 0.580 0.530 0.620 - - 0 0 - 0.466 0.426 0.498 - - 0 - 0.00%
2002-10-15 0 0.580 - 0.620 - - 0 0 - 0.466 - 0.498 - - 0 - 0.00%
2002-10-11 0 0.580 0.530 0.620 - - 0 0 - 0.466 0.426 0.498 - - 0 - 0.00%
2002-10-10 0 0.580 0.580 0.620 0.580 0.580 2,458,000 1,425,640 0.5800 0.466 0.466 0.498 0.466 0.466 3,059,397 0.4660 0.00%
2002-10-09 0 0.580 0.580 0.600 - - 0 0 - 0.466 0.466 0.482 - - 0 - 0.00%
2002-10-08 0 0.580 0.580 0.600 0.580 0.580 4,468 2,563 0.5736 0.466 0.466 0.482 0.466 0.466 5,561 0.4609 0.00%
2002-10-07 0 0.580 0.580 0.620 0.580 0.580 96,469 55,853 0.5790 0.466 0.466 0.498 0.466 0.466 120,072 0.4652 0.00%
2002-10-04 0 0.580 0.580 0.610 0.580 0.600 6,000 3,540 0.5900 0.466 0.466 0.490 0.466 0.482 7,468 0.4740 -3.33%
2002-10-03 0 0.600 0.600 0.620 0.600 0.600 1,225,031 734,905 0.5999 0.482 0.482 0.498 0.482 0.482 1,524,758 0.4820 0.00%
2002-10-02 0 0.600 0.600 0.620 0.600 0.600 32,000 19,200 0.6000 0.482 0.482 0.498 0.482 0.482 39,829 0.4821 0.00%
2002-09-30 0 0.600 0.600 0.610 0.600 0.600 602,000 361,200 0.6000 0.482 0.482 0.490 0.482 0.482 749,291 0.4821 -1.64%
2002-09-27 0 0.610 0.610 0.620 0.610 0.610 103,795 63,243 0.6093 0.490 0.490 0.498 0.490 0.490 129,190 0.4895 -1.61%
2002-09-26 0 0.620 0.600 0.620 0.620 0.620 40,000 24,800 0.6200 0.498 0.482 0.498 0.498 0.498 49,787 0.4981 3.33%
2002-09-25 0 0.600 0.600 0.620 0.600 0.600 10,975 6,546 0.5964 0.482 0.482 0.498 0.482 0.482 13,660 0.4792 0.00%
2002-09-24 0 0.600 0.600 0.620 0.600 0.600 2,000,000 1,200,000 0.6000 0.482 0.482 0.498 0.482 0.482 2,489,338 0.4821 0.00%
2002-09-23 0 0.600 0.600 0.610 - - 0 0 - 0.482 0.482 0.490 - - 0 - 0.00%
2002-09-20 0 0.600 0.600 0.620 0.600 0.600 304,170 182,495 0.6000 0.482 0.482 0.498 0.482 0.482 378,591 0.4820 0.00%
2002-09-19 0 0.600 0.600 0.610 0.600 0.600 50,000 30,000 0.6000 0.482 0.482 0.490 0.482 0.482 62,233 0.4821 0.00%
2002-09-18 0 0.600 0.600 0.610 0.600 0.610 79,277 47,748 0.6023 0.482 0.482 0.490 0.482 0.490 98,674 0.4839 -1.64%
2002-09-17 0 0.610 0.600 0.630 - - 0 0 - 0.490 0.482 0.506 - - 0 - 0.00%
2002-09-16 0 0.610 0.600 0.620 0.600 0.620 24,295 14,888 0.6128 0.490 0.482 0.498 0.482 0.498 30,239 0.4923 0.00%
2002-09-13 0 0.610 0.600 0.630 0.600 0.610 16,000 9,620 0.6013 0.490 0.482 0.506 0.482 0.490 19,915 0.4831 0.00%
2002-09-12 0 0.610 0.600 0.610 - - 0 0 - 0.490 0.482 0.490 - - 0 - 0.00%
2002-09-11 0 0.610 0.600 0.610 - - 0 0 - 0.490 0.482 0.490 - - 0 - 0.00%
2002-09-10 0 0.610 0.600 0.620 - - 0 0 - 0.490 0.482 0.498 - - 0 - 0.00%
2002-09-09 0 0.610 0.610 0.630 0.610 0.610 54,075 32,903 0.6085 0.490 0.490 0.506 0.490 0.490 67,305 0.4889 -1.61%
2002-09-06 0 0.620 0.620 0.630 0.600 0.620 778,700 467,672 0.6006 0.498 0.498 0.506 0.482 0.498 969,224 0.4825 3.33%
2002-09-05 0 0.600 0.600 0.610 0.600 0.600 30,000 18,000 0.6000 0.482 0.482 0.490 0.482 0.482 37,340 0.4821 -1.64%
2002-09-04 0 0.610 0.610 0.620 0.600 0.620 60,872 37,488 0.6158 0.490 0.490 0.498 0.482 0.498 75,766 0.4948 1.67%
2002-09-03 0 0.600 0.600 0.620 0.600 0.610 378,807 228,252 0.6026 0.482 0.482 0.498 0.482 0.490 471,489 0.4841 0.00%
2002-09-02 0 0.600 0.600 0.620 0.600 0.610 60,000 36,400 0.6067 0.482 0.482 0.498 0.482 0.490 74,680 0.4874 -3.23%
2002-08-30 0 0.620 0.610 0.620 0.610 0.620 110,000 67,600 0.6145 0.498 0.490 0.498 0.490 0.498 136,914 0.4937 3.33%
2002-08-29 0 0.600 0.600 0.620 - - 0 0 - 0.482 0.482 0.498 - - 0 - 0.00%
2002-08-28 0 0.600 0.600 0.620 0.600 0.620 76,795 46,637 0.6073 0.482 0.482 0.498 0.482 0.498 95,584 0.4879 0.00%
2002-08-27 0 0.600 0.600 0.620 0.600 0.610 1,000,500 601,880 0.6016 0.482 0.482 0.498 0.482 0.490 1,245,291 0.4833 -3.23%
2002-08-26 0 0.620 0.600 0.620 0.600 0.620 143,590 86,350 0.6014 0.498 0.482 0.498 0.482 0.498 178,722 0.4832 8.77%
2002-08-23 0 0.570 0.570 0.620 0.550 0.570 229,000 126,330 0.5517 0.458 0.458 0.498 0.442 0.458 285,029 0.4432 3.64%
2002-08-22 0 0.550 0.550 0.620 - - 0 0 - 0.442 0.442 0.498 - - 0 - 0.00%
2002-08-21 0 0.550 0.550 0.620 - - 0 0 - 0.442 0.442 0.498 - - 0 - 0.00%
2002-08-20 0 0.550 0.530 0.620 - - 0 0 - 0.442 0.426 0.498 - - 0 - 0.00%
2002-08-19 0 0.550 0.550 0.600 - - 0 0 - 0.442 0.442 0.482 - - 0 - 3.77%
2002-08-16 0 0.530 0.530 0.600 - - 0 0 - 0.426 0.426 0.482 - - 0 - 0.00%
2002-08-15 0 0.530 0.530 0.600 0.530 0.530 5,590 2,915 0.5215 0.426 0.426 0.482 0.426 0.426 6,958 0.4190 0.00%
2002-08-14 0 0.530 0.530 0.600 - - 0 0 - 0.426 0.426 0.482 - - 0 - 0.00%
2002-08-13 0 0.530 0.530 0.620 - - 0 0 - 0.426 0.426 0.498 - - 0 - 0.00%
2002-08-12 0 0.530 0.530 0.540 - - 0 0 - 0.426 0.426 0.434 - - 0 - 0.00%
2002-08-09 0 0.530 0.530 0.620 - - 0 0 - 0.426 0.426 0.498 - - 0 - 0.00%
2002-08-08 0 0.530 0.530 0.580 0.530 0.530 47,047 24,918 0.5296 0.426 0.426 0.466 0.426 0.426 58,558 0.4255 0.00%
2002-08-07 0 0.530 0.530 0.540 0.530 0.530 270,000 143,100 0.5300 0.426 0.426 0.434 0.426 0.426 336,061 0.4258 0.00%
2002-08-06 0 0.530 0.520 0.580 - - 0 0 - 0.426 0.418 0.466 - - 0 - 0.00%
2002-08-05 0 0.530 0.520 0.620 - - 0 0 - 0.426 0.418 0.498 - - 0 - 0.00%
2002-08-02 0 0.530 0.530 0.550 - - 40,000 20,820 0.5205 0.426 0.426 0.442 - - 49,787 0.4182 0.00%
2002-08-01 0 0.530 0.520 0.540 0.530 0.530 2,000 1,060 0.5300 0.426 0.418 0.434 0.426 0.426 2,489 0.4258 1.92%
2002-07-31 0 0.520 0.520 0.540 0.520 0.520 19,201 9,948 0.5181 0.418 0.418 0.434 0.418 0.418 23,899 0.4163 0.00%
2002-07-30 0 0.520 0.520 0.600 - - 0 0 - 0.418 0.418 0.482 - - 0 - 0.00%
2002-07-29 0 0.520 0.520 0.540 0.520 0.520 7,898 4,031 0.5104 0.418 0.418 0.434 0.418 0.418 9,830 0.4101 0.00%
2002-07-26 0 0.520 0.520 0.620 0.520 0.520 15,590 8,107 0.5200 0.418 0.418 0.498 0.418 0.418 19,404 0.4178 0.00%
2002-07-25 0 0.520 0.520 0.620 0.520 0.520 101,337 52,842 0.5214 0.418 0.418 0.498 0.418 0.418 126,131 0.4189 0.00%
2002-07-24 0 0.520 0.520 0.620 0.520 0.530 75,590 39,263 0.5194 0.418 0.418 0.498 0.418 0.426 94,085 0.4173 -1.89%
2002-07-23 0 0.530 0.530 0.570 0.530 0.530 22,828 11,994 0.5254 0.426 0.426 0.458 0.426 0.426 28,413 0.4221 -1.85%
2002-07-22 0 0.540 0.510 0.540 - - 0 0 - 0.434 0.410 0.434 - - 0 - -1.82%
2002-07-19 0 0.550 0.510 0.570 - - 0 0 - 0.442 0.410 0.458 - - 0 - 0.00%
2002-07-18 0 0.550 0.540 0.570 0.550 0.550 344,000 189,200 0.5500 0.442 0.434 0.458 0.442 0.442 428,166 0.4419 -3.51%
2002-07-17 0 0.570 0.550 0.590 - - 0 0 - 0.458 0.442 0.474 - - 0 - 0.00%
2002-07-16 0 0.570 0.550 0.620 - - 0 0 - 0.458 0.442 0.498 - - 0 - 0.00%
2002-07-15 0 0.570 0.560 0.610 - - 0 0 - 0.458 0.450 0.490 - - 0 - 0.00%
2002-07-12 0 0.570 0.560 0.610 - - 0 0 - 0.458 0.450 0.490 - - 0 - 0.00%
2002-07-11 0 0.570 0.570 0.620 0.570 0.570 101,391 57,738 0.5695 0.458 0.458 0.498 0.458 0.458 126,198 0.4575 0.00%
2002-07-10 0 0.570 0.560 0.620 - - 0 0 - 0.458 0.450 0.498 - - 0 - 0.00%
2002-07-09 0 0.570 0.560 0.620 - - 0 0 - 0.458 0.450 0.498 - - 0 - 0.00%
2002-07-08 0 0.570 0.570 0.620 0.570 0.570 8,975 5,048 0.5625 0.458 0.458 0.498 0.458 0.458 11,171 0.4519 0.00%
2002-07-05 0 0.570 0.560 0.620 - - 68,000 38,440 0.5653 0.458 0.450 0.498 - - 84,638 0.4542 0.00%
2002-07-04 0 0.570 0.560 0.620 - - 0 0 - 0.458 0.450 0.498 - - 0 - 0.00%
2002-07-03 0 0.570 0.560 0.620 - - 0 0 - 0.458 0.450 0.498 - - 0 - 0.00%
2002-07-02 0 0.570 0.560 0.620 0.560 0.570 68,540 38,726 0.5650 0.458 0.450 0.498 0.450 0.458 85,310 0.4539 1.79%
2002-06-28 0 0.560 0.540 0.600 0.560 0.560 227,434 127,226 0.5594 0.450 0.434 0.482 0.450 0.450 283,080 0.4494 0.00%
2002-06-27 0 0.560 0.530 0.560 0.560 0.560 50,000 28,000 0.5600 0.450 0.426 0.450 0.450 0.450 62,233 0.4499 5.66%
2002-06-26 0 0.530 0.510 0.560 0.530 0.580 720,000 406,800 0.5650 0.426 0.410 0.450 0.426 0.466 896,162 0.4539 -8.62%
2002-06-25 0 0.580 0.580 0.620 0.580 0.580 116,000 67,280 0.5800 0.466 0.466 0.498 0.466 0.466 144,382 0.4660 -6.45%
2002-06-24 0 0.620 0.600 0.620 0.580 0.620 46,155 27,964 0.6059 0.498 0.482 0.498 0.466 0.498 57,448 0.4868 0.00%
2002-06-21 0 0.620 0.580 0.620 - - 0 0 - 0.498 0.466 0.498 - - 0 - 0.00%
2002-06-20 0 0.620 0.580 0.620 - - 0 0 - 0.498 0.466 0.498 - - 0 - 0.00%
2002-06-19 0 0.620 0.580 0.620 0.580 0.620 231,800 135,136 0.5830 0.498 0.466 0.498 0.466 0.498 288,514 0.4684 0.00%
2002-06-18 0 0.620 0.580 0.620 0.580 0.620 31,795 19,133 0.6018 0.498 0.466 0.498 0.466 0.498 39,574 0.4835 1.64%
2002-06-17 0 0.610 0.580 0.610 0.610 0.610 30,000 18,300 0.6100 0.490 0.466 0.490 0.490 0.490 37,340 0.4901 5.17%
2002-06-14 0 0.580 0.580 0.620 0.580 0.620 200,000 120,000 0.6000 0.466 0.466 0.498 0.466 0.498 248,934 0.4821 -6.45%
2002-06-13 0 0.620 0.580 0.620 0.620 0.620 38,000 23,560 0.6200 0.498 0.466 0.498 0.498 0.498 47,297 0.4981 0.00%
2002-06-12 0 0.620 0.580 0.620 0.580 0.620 273,100 159,154 0.5828 0.498 0.466 0.498 0.466 0.498 339,919 0.4682 0.00%
2002-06-11 0 0.620 0.580 0.620 - - 0 0 - 0.498 0.466 0.498 - - 0 - 0.00%
2002-06-10 0 0.620 0.580 0.620 0.580 0.620 70,000 41,800 0.5971 0.498 0.466 0.498 0.466 0.498 87,127 0.4798 3.33%
2002-06-07 0 0.600 0.600 0.620 0.600 0.630 260,000 159,700 0.6142 0.482 0.482 0.498 0.482 0.506 323,614 0.4935 -9.09%
2002-06-06 0 0.660 0.580 0.640 0.630 0.660 1,450,000 913,920 0.6303 0.530 0.466 0.514 0.506 0.530 1,804,770 0.5064 4.76%
2002-06-05 0 0.630 0.620 0.630 0.620 0.630 400,000 248,900 0.6223 0.506 0.498 0.506 0.498 0.506 497,868 0.4999 16.67%
2002-06-04 0 0.540 0.540 0.620 - - 0 0 - 0.434 0.434 0.498 - - 0 - 0.00%
2002-06-03 0 0.540 - 0.620 - - 0 0 - 0.434 - 0.498 - - 0 - 0.00%
2002-05-31 0 0.540 0.540 0.620 - - 0 0 - 0.434 0.434 0.498 - - 0 - 0.00%
2002-05-30 0 0.540 0.540 0.620 - - 0 0 - 0.434 0.434 0.498 - - 0 - 0.00%
2002-05-29 0 0.540 0.540 0.620 0.540 0.540 314,000 169,560 0.5400 0.434 0.434 0.498 0.434 0.434 390,826 0.4339 0.00%
2002-05-28 0 0.540 0.540 0.620 0.540 0.540 52,112 28,056 0.5384 0.434 0.434 0.498 0.434 0.434 64,862 0.4325 -11.48%
2002-05-27 0 0.610 0.610 0.620 0.530 0.530 2,000 1,060 0.5300 0.490 0.490 0.498 0.426 0.426 2,489 0.4258 10.91%
2002-05-24 0 0.550 0.500 0.620 - - 1,077 539 0.5005 0.442 0.402 0.498 - - 1,341 0.4021 0.00%
2002-05-23 0 0.550 0.490 0.550 - - 0 0 - 0.442 0.394 0.442 - - 0 - 0.00%
2002-05-22 0 0.550 0.490 0.550 - - 0 0 - 0.442 0.394 0.442 - - 0 - -5.17%
2002-05-21 0 0.580 - 0.580 - - 0 0 - 0.466 - 0.466 - - 0 - 0.00%
2002-05-17 0 0.580 0.580 0.600 0.580 0.580 4,000 2,320 0.5800 0.466 0.466 0.482 0.466 0.466 4,979 0.4660 -4.92%
2002-05-16 0 0.610 0.580 0.610 - - 0 0 - 0.490 0.466 0.490 - - 0 - -3.17%
2002-05-15 0 0.630 0.580 0.640 0.630 0.630 303,949 191,351 0.6295 0.506 0.466 0.514 0.506 0.506 378,316 0.5058 0.00%
2002-05-14 0 0.630 0.580 0.630 - - 0 0 - 0.506 0.466 0.506 - - 0 - 0.00%
2002-05-13 0 0.630 0.580 0.650 0.570 0.630 51,796 32,188 0.6214 0.506 0.466 0.522 0.458 0.506 64,469 0.4993 10.53%
2002-05-10 0 0.570 0.570 0.630 0.570 0.570 3,295 1,826 0.5542 0.458 0.458 0.506 0.458 0.458 4,101 0.4452 0.00%
2002-05-09 0 0.570 0.500 0.570 - - 0 0 - 0.458 0.402 0.458 - - 0 - 0.00%
2002-05-08 0 0.570 0.570 0.630 0.570 0.570 25,000 14,220 0.5688 0.458 0.458 0.506 0.458 0.458 31,117 0.4570 -9.52%
2002-05-07 0 0.630 0.570 0.630 - - 531 281 0.5292 0.506 0.458 0.506 - - 661 0.4252 0.00%
2002-05-06 0 0.630 0.570 0.630 - - 0 0 - 0.506 0.458 0.506 - - 0 - 0.00%
2002-05-03 0 0.630 0.570 0.630 - - 0 0 - 0.506 0.458 0.506 - - 0 - 0.00%
2002-05-02 0 0.630 0.550 0.630 - - 0 0 - 0.506 0.442 0.506 - - 0 - 0.00%
2002-04-30 0 0.630 0.550 0.640 - - 0 0 - 0.506 0.442 0.514 - - 0 - 0.00%
2002-04-29 0 0.630 0.550 0.670 - - 880 440 0.5000 0.506 0.442 0.538 - - 1,095 0.4017 0.00%
2002-04-26 0 0.630 0.630 0.670 0.630 0.630 61,000 38,370 0.6290 0.506 0.506 0.538 0.506 0.506 75,925 0.5054 -3.08%
2002-04-25 0 0.650 0.630 0.670 - - 0 0 - 0.522 0.506 0.538 - - 0 - 0.00%
2002-04-24 0 0.650 0.650 0.690 0.650 0.700 219,500 147,600 0.6724 0.522 0.522 0.554 0.522 0.562 273,205 0.5403 0.00%
2002-04-23 0 0.650 0.650 0.680 0.640 0.650 50,000 32,300 0.6460 0.522 0.522 0.546 0.514 0.522 62,233 0.5190 1.56%
2002-04-22 0 0.640 0.640 0.650 0.640 0.650 240,000 154,840 0.6452 0.514 0.514 0.522 0.514 0.522 298,721 0.5183 -1.54%
2002-04-19 0 0.650 0.640 0.680 0.640 0.650 180,000 116,200 0.6456 0.522 0.514 0.546 0.514 0.522 224,040 0.5187 1.56%
2002-04-18 0 0.640 0.640 0.650 0.630 0.640 264,563 168,222 0.6358 0.514 0.514 0.522 0.506 0.514 329,293 0.5109 1.59%
2002-04-17 0 0.630 0.550 0.650 0.620 0.630 260,000 162,800 0.6262 0.506 0.442 0.522 0.498 0.506 323,614 0.5031 3.28%
2002-04-16 0 0.610 0.610 0.640 0.610 0.630 609,385 379,096 0.6221 0.490 0.490 0.514 0.490 0.506 758,483 0.4998 -3.17%
2002-04-15 0 0.630 0.610 0.640 0.580 0.640 3,287,814 1,935,651 0.5887 0.506 0.490 0.514 0.466 0.514 4,092,241 0.4730 10.53%
2002-04-12 0 0.570 0.570 0.600 0.540 0.570 2,377,515 1,354,984 0.5699 0.458 0.458 0.482 0.434 0.458 2,959,220 0.4579 0.00%
2002-04-11 0 0.570 0.540 0.570 0.540 0.570 410,052 233,186 0.5687 0.458 0.434 0.458 0.434 0.458 510,379 0.4569 5.56%
2002-04-10 0 0.540 0.540 0.560 - - 1,436 689 0.4798 0.434 0.434 0.450 - - 1,787 0.3855 0.00%
2002-04-09 0 0.540 0.540 0.550 0.540 0.560 211,565 115,498 0.5459 0.434 0.434 0.442 0.434 0.450 263,328 0.4386 -3.57%
2002-04-08 0 0.560 0.550 0.560 0.550 0.560 220,000 123,000 0.5591 0.450 0.442 0.450 0.442 0.450 273,827 0.4492 1.82%
2002-04-04 0 0.550 0.550 - 0.550 0.550 4,000 2,200 0.5500 0.442 0.442 - 0.442 0.442 4,979 0.4419 1.85%
2002-04-03 0 0.540 0.540 0.560 0.540 0.540 46,670 25,095 0.5377 0.434 0.434 0.450 0.434 0.434 58,089 0.4320 -3.57%
2002-04-02 0 0.560 0.560 0.580 0.540 0.580 108,154 62,420 0.5771 0.450 0.450 0.466 0.434 0.466 134,616 0.4637 3.70%
2002-03-28 0 0.540 0.540 0.600 0.540 0.540 32,639 17,481 0.5356 0.434 0.434 0.482 0.434 0.434 40,625 0.4303 -1.82%
2002-03-27 0 0.550 0.550 0.600 0.550 0.550 20,063 11,032 0.5499 0.442 0.442 0.482 0.442 0.442 24,972 0.4418 -5.17%
2002-03-26 0 0.580 0.520 0.580 0.550 0.580 251,949 142,343 0.5650 0.466 0.418 0.466 0.442 0.466 313,593 0.4539 5.45%
2002-03-25 0 0.550 0.520 - 0.550 0.550 10,002 5,501 0.5500 0.442 0.418 - 0.442 0.442 12,449 0.4419 -1.79%
2002-03-22 0 0.560 0.510 - 0.500 0.560 59,239 32,582 0.5500 0.450 0.410 - 0.402 0.450 73,733 0.4419 12.00%
2002-03-21 0 0.500 0.500 0.560 0.500 0.500 940,295 470,090 0.4999 0.402 0.402 0.450 0.402 0.402 1,170,356 0.4017 0.00%
2002-03-20 0 0.500 0.500 - 0.500 0.500 10,000 5,000 0.5000 0.402 0.402 - 0.402 0.402 12,447 0.4017 0.00%
2002-03-19 0 0.500 0.500 - 0.500 0.500 3,590 1,763 0.4911 0.402 0.402 - 0.402 0.402 4,468 0.3946 0.00%
2002-03-18 0 0.500 0.500 - 0.500 0.520 71,257 35,963 0.5047 0.402 0.402 - 0.402 0.418 88,691 0.4055 0.00%
2002-03-15 0 0.500 0.500 - - - 0 0 - 0.402 0.402 - - - 0 - 0.00%
2002-03-14 0 0.500 0.500 0.580 0.500 0.500 70,000 35,000 0.5000 0.402 0.402 0.466 0.402 0.402 87,127 0.4017 -7.41%
2002-03-13 0 0.540 0.500 - - - 2,872 1,379 0.4802 0.434 0.402 - - - 3,575 0.3858 0.00%
2002-03-12 0 0.540 0.520 0.550 0.540 0.540 30,000 16,200 0.5400 0.434 0.418 0.442 0.434 0.434 37,340 0.4339 8.00%
2002-03-11 0 0.500 0.480 0.540 - - 291,214 139,798 0.4801 0.402 0.386 0.434 - - 362,465 0.3857 0.00%
2002-03-08 0 0.500 0.500 0.550 0.500 0.500 1,006,000 503,000 0.5000 0.402 0.402 0.442 0.402 0.402 1,252,137 0.4017 0.00%
2002-03-07 0 0.500 0.500 0.540 0.500 0.500 2,000 1,000 0.5000 0.402 0.402 0.434 0.402 0.402 2,489 0.4017 -5.66%
2002-03-06 0 0.530 0.500 0.530 - - 0 0 - 0.426 0.402 0.426 - - 0 - -1.85%
2002-03-05 0 0.540 - 0.540 0.540 0.540 274,000 147,960 0.5400 0.434 - 0.434 0.434 0.434 341,039 0.4339 1.89%
2002-03-04 0 0.530 0.500 0.530 - - 0 0 - 0.426 0.402 0.426 - - 0 - -1.85%
2002-03-01 0 0.540 0.530 0.540 0.540 0.540 69,436 37,424 0.5390 0.434 0.426 0.434 0.434 0.434 86,425 0.4330 0.00%
2002-02-28 0 0.540 0.500 0.540 - - 21,795 11,444 0.5251 0.434 0.402 0.434 - - 27,128 0.4219 0.00%
2002-02-27 0 0.540 0.540 - 0.500 0.500 14,360 7,133 0.4967 0.434 0.434 - 0.402 0.402 17,873 0.3991 -1.82%
2002-02-26 0 0.550 0.510 - - - 0 0 - 0.442 0.410 - - - 0 - 0.00%
2002-02-25 0 0.550 0.500 - - - 0 0 - 0.442 0.402 - - - 0 - 0.00%
2002-02-22 0 0.550 0.500 - - - 0 0 - 0.442 0.402 - - - 0 - 0.00%
2002-02-21 0 0.550 0.500 - - - 0 0 - 0.442 0.402 - - - 0 - 0.00%
2002-02-20 0 0.550 0.520 0.620 0.550 0.550 12,000 6,600 0.5500 0.442 0.418 0.498 0.442 0.442 14,936 0.4419 0.00%
2002-02-19 0 0.550 0.500 0.550 - - 0 0 - 0.442 0.402 0.442 - - 0 - 0.00%
2002-02-18 0 0.550 0.500 0.550 - - 0 0 - 0.442 0.402 0.442 - - 0 - 0.00%
2002-02-15 0 0.550 0.500 0.640 - - 0 0 - 0.442 0.402 0.514 - - 0 - 0.00%
2002-02-11 0 0.550 0.550 0.560 0.500 0.500 5,000 2,480 0.4960 0.442 0.442 0.450 0.402 0.402 6,223 0.3985 -1.79%
2002-02-08 0 0.560 0.510 0.650 0.560 0.560 115,635 64,658 0.5592 0.450 0.410 0.522 0.450 0.450 143,927 0.4492 0.00%
2002-02-07 0 0.560 0.560 0.580 0.500 0.560 18,155 9,896 0.5451 0.450 0.450 0.466 0.402 0.450 22,597 0.4379 1.82%
2002-02-06 0 0.550 0.500 0.550 - - 0 0 - 0.442 0.402 0.442 - - 0 - -1.79%
2002-02-05 0 0.560 0.500 0.560 - - 0 0 - 0.450 0.402 0.450 - - 0 - 0.00%
2002-02-04 0 0.560 0.560 0.580 0.500 0.500 8,789 4,363 0.4964 0.450 0.450 0.466 0.402 0.402 10,939 0.3988 0.00%
2002-02-01 0 0.560 - 0.560 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2002-01-31 0 0.560 - 0.560 - - 0 0 - 0.450 - 0.450 - - 0 - -1.75%
2002-01-30 0 0.570 - 0.570 - - 0 0 - 0.458 - 0.458 - - 0 - 0.00%
2002-01-29 0 0.570 - 0.570 - - 0 0 - 0.458 - 0.458 - - 0 - 0.00%
2002-01-28 0 0.570 0.500 0.580 - - 0 0 - 0.458 0.402 0.466 - - 0 - 0.00%
2002-01-25 0 0.570 0.500 0.580 - - 0 0 - 0.458 0.402 0.466 - - 0 - 0.00%
2002-01-24 0 0.570 - 0.570 - - 0 0 - 0.458 - 0.458 - - 0 - -1.72%
2002-01-23 0 0.580 - 0.580 - - 0 0 - 0.466 - 0.466 - - 0 - 0.00%
2002-01-22 0 0.580 - 0.590 - - 0 0 - 0.466 - 0.474 - - 0 - 0.00%
2002-01-21 0 0.580 - 0.580 - - 0 0 - 0.466 - 0.466 - - 0 - 0.00%
2002-01-18 0 0.580 - 0.580 - - 0 0 - 0.466 - 0.466 - - 0 - 0.00%
2002-01-17 0 0.580 - 0.580 - - 0 0 - 0.466 - 0.466 - - 0 - -3.33%
2002-01-16 0 0.600 - 0.600 - - 0 0 - 0.482 - 0.482 - - 0 - 0.00%
2002-01-15 0 0.600 0.520 0.600 0.495 0.680 705,027 404,484 0.5737 0.482 0.418 0.482 0.398 0.546 877,525 0.4609 20.00%
2002-01-14 0 0.500 - 0.500 - - 0 0 - 0.402 - 0.402 - - 0 - -1.96%
2002-01-11 0 0.510 - 0.510 0.490 0.510 130,000 64,300 0.4946 0.410 - 0.410 0.394 0.410 161,807 0.3974 2.00%
2002-01-10 0 0.500 - 0.510 - - 0 0 - 0.402 - 0.410 - - 0 - 0.00%
2002-01-09 0 0.500 0.480 0.530 - - 0 0 - 0.402 0.386 0.426 - - 0 - 0.00%
2002-01-08 0 0.500 0.480 0.530 - - 134 60 0.4478 0.402 0.386 0.426 - - 167 0.3597 0.00%
2002-01-07 0 0.500 0.470 0.500 - - 0 0 - 0.402 0.378 0.402 - - 0 - 0.00%
2002-01-04 0 0.500 0.500 0.520 - - 0 0 - 0.402 0.402 0.418 - - 0 - 0.00%
2002-01-03 0 0.500 0.500 0.580 - - 1,436 675 0.4701 0.402 0.402 0.466 - - 1,787 0.3777 0.00%
2002-01-02 0 0.500 - - - - 0 0 - 0.402 - - - - 0 - 0.00%
2001-12-31 0 0.500 - - - - 0 0 - 0.402 - - - - 0 - 0.00%
2001-12-28 0 0.500 0.500 0.570 0.500 0.500 106,718 53,337 0.4998 0.402 0.402 0.458 0.402 0.402 132,829 0.4015 0.00%
2001-12-27 0 0.500 0.500 0.580 0.500 0.500 47,795 23,826 0.4985 0.402 0.402 0.466 0.402 0.402 59,489 0.4005 0.00%
2001-12-24 0 0.500 - - - - 0 0 - 0.402 - - - - 0 - 0.00%
2001-12-21 0 0.500 0.480 - - - 0 0 - 0.402 0.386 - - - 0 - 0.00%
2001-12-20 0 0.500 - - - - 0 0 - 0.402 - - - - 0 - 0.00%
2001-12-19 0 0.500 - - - - 0 0 - 0.402 - - - - 0 - 0.00%
2001-12-18 0 0.500 - - - - 0 0 - 0.402 - - - - 0 - 0.00%
2001-12-17 0 0.500 - - - - 36,000 18,000 0.5000 0.402 - - - - 44,808 0.4017 0.00%
2001-12-14 0 0.500 0.500 0.520 0.500 0.500 2,000 1,000 0.5000 0.402 0.402 0.418 0.402 0.402 2,489 0.4017 0.00%
2001-12-13 0 0.500 0.500 - - - 0 0 - 0.402 0.402 - - - 0 - 0.00%
2001-12-12 0 0.500 0.500 0.580 0.500 0.500 3,385 1,651 0.4877 0.402 0.402 0.466 0.402 0.402 4,213 0.3919 0.00%
2001-12-11 0 0.500 0.500 - 0.500 0.500 34,680 17,320 0.4994 0.402 0.402 - 0.402 0.402 43,165 0.4012 0.00%
2001-12-10 0 0.500 - 0.500 - - 0 0 - 0.402 - 0.402 - - 0 - 0.00%
2001-12-07 0 0.500 - 0.500 - - 0 0 - 0.402 - 0.402 - - 0 - 0.00%
2001-12-06 0 0.500 - 0.500 - - 0 0 - 0.402 - 0.402 - - 0 - -1.96%
2001-12-05 0 0.510 0.500 0.510 0.460 0.510 80,000 38,050 0.4756 0.410 0.402 0.410 0.370 0.410 99,574 0.3821 -1.92%
2001-12-04 0 0.520 0.520 0.550 0.520 0.520 750,615 390,195 0.5198 0.418 0.418 0.442 0.418 0.418 934,267 0.4176 0.00%
2001-12-03 0 0.520 - 0.520 - - 544,100 282,932 0.5200 0.418 - 0.418 - - 677,224 0.4178 0.00%
2001-11-30 0 0.520 - 0.520 - - 0 0 - 0.418 - 0.418 - - 0 - 0.00%
2001-11-29 0 0.520 - 0.520 0.520 0.520 165,795 83,564 0.5040 0.418 - 0.418 0.418 0.418 206,360 0.4049 1.96%
2001-11-28 0 0.510 0.510 0.530 0.490 0.510 132,000 67,280 0.5097 0.410 0.410 0.426 0.394 0.410 164,296 0.4095 6.25%
2001-11-27 0 0.480 0.480 0.510 - - 0 0 - 0.386 0.386 0.410 - - 0 - 0.00%
2001-11-26 0 0.480 0.480 0.530 - - 0 0 - 0.386 0.386 0.426 - - 0 - 0.00%
2001-11-23 0 0.480 0.480 0.500 - - 0 0 - 0.386 0.386 0.402 - - 0 - 0.00%
2001-11-22 0 0.480 0.480 0.500 0.480 0.480 65,000 31,160 0.4794 0.386 0.386 0.402 0.386 0.386 80,903 0.3852 -4.00%
2001-11-21 0 0.500 0.500 0.530 0.470 0.520 524,000 263,980 0.5038 0.402 0.402 0.426 0.378 0.418 652,207 0.4047 16.28%
2001-11-20 0 0.430 0.430 0.450 0.430 0.430 2,500 1,060 0.4240 0.345 0.345 0.362 0.345 0.345 3,112 0.3407 0.00%
2001-11-19 0 0.430 0.430 0.450 0.430 0.430 8,695 3,658 0.4207 0.345 0.345 0.362 0.345 0.345 10,822 0.3380 0.00%
2001-11-16 0 0.430 0.430 0.450 - - 0 0 - 0.345 0.345 0.362 - - 0 - 0.00%
2001-11-15 0 0.430 0.430 0.470 - - 0 0 - 0.345 0.345 0.378 - - 0 - 0.00%
2001-11-14 0 0.430 0.430 0.460 0.430 0.430 50,000 21,500 0.4300 0.345 0.345 0.370 0.345 0.345 62,233 0.3455 -2.27%
2001-11-13 0 0.440 - 0.480 - - 0 0 - 0.354 - 0.386 - - 0 - 0.00%
2001-11-12 0 0.440 0.430 0.480 - - 0 0 - 0.354 0.345 0.386 - - 0 - 0.00%
2001-11-09 0 0.440 0.430 0.480 - - 0 0 - 0.354 0.345 0.386 - - 0 - 0.00%
2001-11-08 0 0.440 0.420 0.480 - - 0 0 - 0.354 0.337 0.386 - - 0 - 0.00%
2001-11-07 0 0.440 0.420 0.480 - - 0 0 - 0.354 0.337 0.386 - - 0 - 0.00%
2001-11-06 0 0.440 0.420 - - - 371 148 0.3989 0.354 0.337 - - - 462 0.3205 0.00%
2001-11-05 0 0.440 0.420 - - - 0 0 - 0.354 0.337 - - - 0 - 0.00%
2001-11-02 0 0.440 0.430 - 0.440 0.440 30,000 13,200 0.4400 0.354 0.345 - 0.354 0.354 37,340 0.3535 4.76%
2001-11-01 0 0.420 0.420 - 0.420 0.420 208,000 87,360 0.4200 0.337 0.337 - 0.337 0.337 258,891 0.3374 2.44%
2001-10-31 0 0.410 0.410 0.420 - - 0 0 - 0.329 0.329 0.337 - - 0 - 0.00%
2001-10-30 0 0.410 0.410 0.420 - - 0 0 - 0.329 0.329 0.337 - - 0 - 0.00%
2001-10-29 0 0.410 0.410 0.420 - - 0 0 - 0.329 0.329 0.337 - - 0 - 0.00%
2001-10-26 0 0.410 0.410 - 0.410 0.410 30,000 12,300 0.4100 0.329 0.329 - 0.329 0.329 37,340 0.3294 -2.38%
2001-10-24 0 0.420 0.420 - 0.420 0.420 194,649 81,733 0.4199 0.337 0.337 - 0.337 0.337 242,274 0.3374 0.00%
2001-10-23 0 0.420 0.420 - 0.420 0.420 11,090 4,614 0.4161 0.337 0.337 - 0.337 0.337 13,803 0.3343 0.00%
2001-10-22 0 0.420 0.420 - - - 0 0 - 0.337 0.337 - - - 0 - 0.00%
2001-10-19 0 0.420 0.420 - - - 0 0 - 0.337 0.337 - - - 0 - 0.00%
2001-10-18 0 0.420 0.420 - 0.420 0.420 50,000 21,000 0.4200 0.337 0.337 - 0.337 0.337 62,233 0.3374 -4.55%
2001-10-17 0 0.440 0.420 - - - 0 0 - 0.354 0.337 - - - 0 - 0.00%
2001-10-16 0 0.440 0.420 - - - 0 0 - 0.354 0.337 - - - 0 - 0.00%
2001-10-15 0 0.440 0.410 - - - 0 0 - 0.354 0.329 - - - 0 - 0.00%
2001-10-12 0 0.440 0.440 0.450 0.410 0.440 377,000 165,660 0.4394 0.354 0.354 0.362 0.329 0.354 469,240 0.3530 0.00%
2001-10-11 0 0.440 0.440 0.450 0.440 0.440 247,800 108,996 0.4399 0.354 0.354 0.362 0.354 0.354 308,429 0.3534 0.00%
2001-10-10 0 0.440 0.440 0.450 0.440 0.440 86,000 37,840 0.4400 0.354 0.354 0.362 0.354 0.354 107,042 0.3535 0.00%
2001-10-09 0 0.440 - 0.450 0.440 0.440 92,961 40,874 0.4397 0.354 - 0.362 0.354 0.354 115,706 0.3533 0.00%
2001-10-08 0 0.440 0.420 - - - 0 0 - 0.354 0.337 - - - 0 - 0.00%
2001-10-05 0 0.440 0.420 0.440 - - 0 0 - 0.354 0.337 0.354 - - 0 - 0.00%
2001-10-04 0 0.440 0.420 0.440 0.420 0.440 44,000 18,760 0.4264 0.354 0.337 0.354 0.337 0.354 54,765 0.3426 4.76%
2001-10-03 0 0.420 0.420 0.440 - - 0 0 - 0.337 0.337 0.354 - - 0 - 0.00%
2001-09-28 0 0.420 0.420 0.430 - - 0 0 - 0.337 0.337 0.345 - - 0 - 0.00%
2001-09-27 0 0.420 0.400 0.430 - - 0 0 - 0.337 0.321 0.345 - - 0 - 0.00%
2001-09-26 0 0.420 0.420 0.430 0.420 0.420 2,000 840 0.4200 0.337 0.337 0.345 0.337 0.337 2,489 0.3374 -2.33%
2001-09-25 0 0.430 0.420 0.430 0.420 0.420 201,900 84,722 0.4196 0.345 0.337 0.345 0.337 0.337 251,299 0.3371 0.00%
2001-09-24 0 0.430 0.415 0.430 0.400 0.430 514,330 213,565 0.4152 0.345 0.333 0.345 0.321 0.345 640,171 0.3336 7.50%
2001-09-21 0 0.400 0.400 0.420 0.400 0.450 281,500 117,770 0.4184 0.321 0.321 0.337 0.321 0.362 350,374 0.3361 -11.11%
2001-09-20 0 0.450 0.450 - 0.450 0.450 35,900 16,117 0.4489 0.362 0.362 - 0.362 0.362 44,684 0.3607 -4.26%
2001-09-19 0 0.470 - - - - 310 124 0.4000 0.378 - - - - 386 0.3214 0.00%
2001-09-18 0 0.470 0.460 0.500 0.470 0.500 350,000 172,500 0.4929 0.378 0.370 0.402 0.378 0.402 435,634 0.3960 -6.00%
2001-09-17 0 0.500 - 0.500 - - 0 0 - 0.402 - 0.402 - - 0 - 0.00%
2001-09-14 0 0.500 - - - - 0 0 - 0.402 - - - - 0 - 0.00%
2001-09-13 0 0.500 - - - - 0 0 - 0.402 - - - - 0 - 0.00%
2001-09-12 0 0.500 - 0.500 - - 0 0 - 0.402 - 0.402 - - 0 - 0.00%
2001-09-11 0 0.500 - 0.520 - - 0 0 - 0.402 - 0.418 - - 0 - 0.00%
2001-09-10 0 0.500 - - - - 0 0 - 0.402 - - - - 0 - 0.00%
2001-09-07 0 0.500 - - 0.500 0.500 6,000 3,000 0.5000 0.402 - - 0.402 0.402 7,468 0.4017 0.00%
2001-09-06 0 0.500 - - - - 0 0 - 0.402 - - - - 0 - 0.00%
2001-09-05 0 0.500 0.490 - - - 0 0 - 0.402 0.394 - - - 0 - 0.00%
2001-09-04 0 0.500 0.500 0.520 - - 0 0 - 0.402 0.402 0.418 - - 0 - 0.00%
2001-09-03 0 0.500 0.500 0.540 0.500 0.500 6,500 3,235 0.4977 0.402 0.402 0.434 0.402 0.402 8,090 0.3999 0.00%
2001-08-31 0 0.500 0.495 0.500 - - 0 0 - 0.402 0.398 0.402 - - 0 - 0.00%
2001-08-30 0 0.500 0.500 0.520 0.500 0.500 10,975 5,458 0.4973 0.402 0.402 0.418 0.402 0.402 13,660 0.3996 0.00%
2001-08-29 0 0.500 0.500 0.530 0.500 0.500 283,200 141,564 0.4999 0.402 0.402 0.426 0.402 0.402 352,490 0.4016 -1.96%
2001-08-28 0 0.510 0.510 0.520 0.510 0.520 200,000 103,000 0.5150 0.410 0.410 0.418 0.410 0.418 248,934 0.4138 -1.92%
2001-08-27 0 0.520 0.520 0.550 0.520 0.520 82,000 42,640 0.5200 0.418 0.418 0.442 0.418 0.418 102,063 0.4178 1.96%
2001-08-24 0 0.510 0.500 0.550 0.510 0.520 200,000 103,000 0.5150 0.410 0.402 0.442 0.410 0.418 248,934 0.4138 -1.92%
2001-08-23 0 0.520 0.520 0.550 0.520 0.520 2,000 1,040 0.5200 0.418 0.418 0.442 0.418 0.418 2,489 0.4178 0.00%
2001-08-22 0 0.520 0.520 0.530 0.520 0.520 20,000 10,400 0.5200 0.418 0.418 0.426 0.418 0.418 24,893 0.4178 0.00%
2001-08-21 0 0.520 0.520 0.540 0.520 0.520 215,049 111,784 0.5198 0.418 0.418 0.434 0.418 0.418 267,665 0.4176 -3.70%
2001-08-20 0 0.540 0.520 0.550 - - 0 0 - 0.434 0.418 0.442 - - 0 - 0.00%
2001-08-17 0 0.540 0.540 0.560 - - 0 0 - 0.434 0.434 0.450 - - 0 - 0.00%
2001-08-16 0 0.540 0.540 0.560 - - 0 0 - 0.434 0.434 0.450 - - 0 - 0.00%
2001-08-15 0 0.540 0.540 0.580 - - 0 0 - 0.434 0.434 0.466 - - 0 - 0.00%
2001-08-14 0 0.540 0.540 0.550 0.540 0.540 90,770 48,985 0.5397 0.434 0.434 0.442 0.434 0.434 112,979 0.4336 1.89%
2001-08-13 0 0.530 0.520 0.570 - - 0 0 - 0.426 0.418 0.458 - - 0 - 0.00%
2001-08-10 0 0.530 0.530 0.580 0.530 0.530 11,850 6,207 0.5238 0.426 0.426 0.466 0.426 0.426 14,749 0.4208 0.00%
2001-08-09 0 0.530 0.530 0.590 0.520 0.530 180,000 94,920 0.5273 0.426 0.426 0.474 0.418 0.426 224,040 0.4237 -5.36%
2001-08-08 0 0.560 0.530 0.580 0.560 0.560 100,000 56,000 0.5600 0.450 0.426 0.466 0.450 0.450 124,467 0.4499 0.00%
2001-08-07 0 0.560 0.530 0.580 - - 0 0 - 0.450 0.426 0.466 - - 0 - 0.00%
2001-08-06 0 0.560 0.540 0.590 - - 0 0 - 0.450 0.434 0.474 - - 0 - 0.00%
2001-08-03 0 0.560 0.560 0.580 0.560 0.560 90,000 50,400 0.5600 0.450 0.450 0.466 0.450 0.450 112,020 0.4499 -3.45%
2001-08-02 0 0.580 0.560 0.580 0.580 0.580 114,570 66,742 0.5825 0.466 0.450 0.466 0.466 0.466 142,602 0.4680 -3.33%
2001-08-01 0 0.600 0.530 0.600 0.600 0.600 5,000 2,980 0.5960 0.482 0.426 0.482 0.482 0.482 6,223 0.4788 7.14%
2001-07-31 0 0.560 0.560 0.600 0.560 0.560 140,000 78,400 0.5600 0.450 0.450 0.482 0.450 0.450 174,254 0.4499 -3.45%
2001-07-30 0 0.580 0.530 0.580 - - 360 173 0.4806 0.466 0.426 0.466 - - 448 0.3861 0.00%
2001-07-27 0 0.580 0.540 0.600 0.540 0.600 33,000 18,860 0.5715 0.466 0.434 0.482 0.434 0.482 41,074 0.4592 9.43%
2001-07-26 0 0.530 0.530 0.550 0.530 0.530 12,000 6,360 0.5300 0.426 0.426 0.442 0.426 0.426 14,936 0.4258 -7.02%
2001-07-24 0 0.570 0.540 0.550 0.520 0.570 658,600 347,114 0.5270 0.458 0.434 0.442 0.418 0.458 819,739 0.4234 -1.72%
2001-07-23 0 0.580 0.540 0.600 0.500 0.600 533,000 291,980 0.5478 0.466 0.434 0.482 0.402 0.482 663,409 0.4401 -3.33%
2001-07-20 0 0.600 0.520 0.600 0.600 0.600 62,000 37,200 0.6000 0.482 0.418 0.482 0.482 0.482 77,169 0.4821 0.00%
2001-07-19 0 0.600 0.530 0.600 - - 0 0 - 0.482 0.426 0.482 - - 0 - 0.00%
2001-07-18 0 0.600 0.590 0.600 0.600 0.600 44,000 26,400 0.6000 0.482 0.474 0.482 0.482 0.482 54,765 0.4821 1.69%
2001-07-17 0 0.590 0.550 0.600 - - 0 0 - 0.474 0.442 0.482 - - 0 - 0.00%
2001-07-16 0 0.590 0.550 0.600 - - 42,000 24,620 0.5862 0.474 0.442 0.482 - - 52,276 0.4710 0.00%
2001-07-13 0 0.590 0.550 0.600 0.590 0.590 284,180 167,603 0.5898 0.474 0.442 0.482 0.474 0.474 353,710 0.4738 0.00%
2001-07-12 0 0.590 0.590 0.600 0.590 0.590 121,915 71,834 0.5892 0.474 0.474 0.482 0.474 0.474 151,744 0.4734 1.72%
2001-07-11 0 0.580 0.580 0.590 0.560 0.580 32,000 18,520 0.5788 0.466 0.466 0.474 0.450 0.466 39,829 0.4650 0.00%
2001-07-10 0 0.580 0.580 0.590 - - 1,704 903 0.5299 0.466 0.466 0.474 - - 2,121 0.4258 0.00%
2001-07-09 0 0.580 0.580 0.590 0.580 0.580 11,064 6,428 0.5810 0.466 0.466 0.474 0.466 0.466 13,771 0.4668 0.00%
2001-07-05 0 0.580 0.580 0.600 0.580 0.590 406,147 235,761 0.5805 0.466 0.466 0.482 0.466 0.474 505,519 0.4664 -1.69%
2001-07-04 0 0.590 0.580 0.590 0.580 0.590 245,595 142,559 0.5805 0.474 0.466 0.474 0.466 0.474 305,685 0.4664 1.72%
2001-07-03 0 0.580 0.580 0.590 0.570 0.580 64,000 36,620 0.5722 0.466 0.466 0.474 0.458 0.466 79,659 0.4597 1.75%
2001-06-29 0 0.570 0.570 0.590 0.570 0.570 65,000 37,000 0.5692 0.458 0.458 0.474 0.458 0.458 80,903 0.4573 -1.72%
2001-06-28 0 0.580 0.580 0.590 0.580 0.580 489,223 283,134 0.5787 0.466 0.466 0.474 0.466 0.466 608,921 0.4650 -1.69%
2001-06-27 0 0.590 0.580 0.600 0.570 0.590 843,246 484,094 0.5741 0.474 0.466 0.482 0.458 0.474 1,049,562 0.4612 3.51%
2001-06-26 0 0.570 0.560 0.590 0.550 0.600 150,975 85,277 0.5648 0.458 0.450 0.474 0.442 0.482 187,914 0.4538 1.79%
2001-06-22 0 0.560 0.550 0.560 0.550 0.560 86,395 47,498 0.5498 0.450 0.442 0.450 0.442 0.450 107,533 0.4417 3.70%
2001-06-21 0 0.540 0.540 0.550 0.540 0.550 458,000 251,320 0.5487 0.434 0.434 0.442 0.434 0.442 570,058 0.4409 -5.26%
2001-06-20 0 0.570 0.560 0.570 0.560 0.570 889,716 501,952 0.5642 0.458 0.450 0.458 0.450 0.458 1,107,402 0.4533 1.79%
2001-06-19 0 0.560 0.550 0.570 0.550 0.600 1,181,795 666,298 0.5638 0.450 0.442 0.458 0.442 0.482 1,470,944 0.4530 -6.67%
2001-06-18 0 0.600 0.580 0.600 0.570 0.610 170,000 98,980 0.5822 0.482 0.466 0.482 0.458 0.490 211,594 0.4678 5.26%
2001-06-15 0 0.570 0.550 0.600 - - 79,945 42,984 0.5377 0.458 0.442 0.482 - - 99,505 0.4320 0.00%
2001-06-14 0 0.570 0.560 0.590 0.550 0.580 648,000 364,940 0.5632 0.458 0.450 0.474 0.442 0.466 806,546 0.4525 1.79%
2001-06-13 0 0.560 0.560 0.580 0.500 0.560 734,660 395,739 0.5387 0.450 0.450 0.466 0.402 0.450 914,409 0.4328 9.80%
2001-06-12 0 0.510 0.500 0.510 0.510 0.510 126,000 64,260 0.5100 0.410 0.402 0.410 0.410 0.410 156,828 0.4097 -1.92%
2001-06-11 0 0.520 0.510 0.540 0.500 0.520 76,925 38,909 0.5058 0.418 0.410 0.434 0.402 0.418 95,746 0.4064 0.00%
2001-06-08 0 0.520 0.510 0.540 0.485 0.520 225,602 113,346 0.5024 0.418 0.410 0.434 0.390 0.418 280,800 0.4037 5.05%
2001-06-07 0 0.495 0.485 0.520 0.495 0.495 108,977 53,924 0.4948 0.398 0.390 0.418 0.398 0.398 135,640 0.3976 -1.00%
2001-06-06 0 0.500 0.485 0.500 - - 0 0 - 0.402 0.390 0.402 - - 0 - 0.00%
2001-06-05 0 0.500 0.500 0.510 0.480 0.480 17,570 8,398 0.4780 0.402 0.402 0.410 0.386 0.386 21,869 0.3840 -3.85%
2001-06-04 0 0.520 0.520 0.550 0.475 0.500 64,582 31,712 0.4910 0.418 0.418 0.442 0.382 0.402 80,383 0.3945 6.12%
2001-06-01 0 0.490 0.490 0.510 0.480 0.510 252,000 122,020 0.4842 0.394 0.394 0.410 0.386 0.410 313,657 0.3890 -5.77%
2001-05-31 0 0.520 0.495 0.550 0.520 0.520 233,550 121,369 0.5197 0.418 0.398 0.442 0.418 0.418 290,692 0.4175 0.00%
2001-05-30 0 0.520 0.490 0.530 - - 30,000 15,900 0.5300 0.418 0.394 0.426 - - 37,340 0.4258 0.00%
2001-05-29 0 0.520 - 0.530 0.520 0.540 161,590 84,663 0.5239 0.418 - 0.426 0.418 0.434 201,126 0.4209 -1.89%
2001-05-28 0 0.530 0.510 0.530 0.530 0.530 30,000 15,900 0.5300 0.426 0.410 0.426 0.426 0.426 37,340 0.4258 1.92%
2001-05-25 0 0.520 0.520 0.530 0.520 0.520 406,000 211,120 0.5200 0.418 0.418 0.426 0.418 0.418 505,336 0.4178 0.00%
2001-05-24 0 0.520 0.520 0.530 0.500 0.520 152,616 78,370 0.5135 0.418 0.418 0.426 0.402 0.418 189,956 0.4126 1.96%
2001-05-23 0 0.510 0.500 0.540 0.470 0.520 102,000 52,040 0.5102 0.410 0.402 0.434 0.378 0.418 126,956 0.4099 3.03%
2001-05-22 0 0.495 0.495 0.550 0.490 0.495 753,091 369,442 0.4906 0.398 0.398 0.442 0.394 0.398 937,349 0.3941 3.13%
2001-05-21 0 0.480 0.475 0.480 - - 0 0 - 0.386 0.382 0.386 - - 0 - -1.03%
2001-05-18 0 0.485 0.485 0.500 0.485 0.485 51,540 24,951 0.4841 0.390 0.390 0.402 0.390 0.390 64,150 0.3889 -1.02%
2001-05-17 0 0.490 0.480 0.500 0.480 0.500 202,000 99,700 0.4936 0.394 0.386 0.402 0.386 0.402 251,423 0.3965 3.16%
2001-05-16 0 0.475 0.475 0.500 - - 1,795 808 0.4501 0.382 0.382 0.402 - - 2,234 0.3617 3.26%
2001-05-15 0 0.460 0.460 - - - 0 0 - 0.370 0.370 - - - 0 - 0.00%
2001-05-14 0 0.480 0.480 0.510 0.480 0.510 178,000 89,950 0.5053 0.370 0.370 0.393 0.370 0.393 231,184 0.3891 -2.04%
2001-05-11 0 0.490 0.485 0.510 0.490 0.490 50,000 24,500 0.4900 0.377 0.373 0.393 0.377 0.377 64,939 0.3773 -3.92%
2001-05-10 0 0.510 0.500 0.520 0.510 0.520 31,795 16,204 0.5096 0.393 0.385 0.400 0.393 0.400 41,295 0.3924 -1.92%
2001-05-09 0 0.520 0.520 0.540 0.510 0.520 655,640 339,867 0.5184 0.400 0.400 0.416 0.393 0.400 851,536 0.3991 1.96%
2001-05-08 0 0.510 0.500 0.520 0.510 0.510 21,436 10,875 0.5073 0.393 0.385 0.400 0.393 0.393 27,841 0.3906 3.03%
2001-05-07 0 0.495 0.495 0.510 0.495 0.495 6,059 2,998 0.4948 0.381 0.381 0.393 0.381 0.381 7,869 0.3810 1.02%
2001-05-04 0 0.490 0.490 0.510 0.490 0.490 164,389 80,539 0.4899 0.377 0.377 0.393 0.377 0.377 213,506 0.3772 2.08%
2001-05-03 0 0.480 0.480 0.500 0.480 0.495 103,800 50,268 0.4843 0.370 0.370 0.385 0.370 0.381 134,814 0.3729 0.00%
2001-05-02 0 0.480 0.480 0.500 0.480 0.480 39,490 18,896 0.4785 0.370 0.370 0.385 0.370 0.370 51,289 0.3684 -2.04%
2001-04-27 0 0.490 0.490 0.500 0.490 0.495 16,000 7,890 0.4931 0.377 0.377 0.385 0.377 0.381 20,781 0.3797 -2.00%
2001-04-26 0 0.500 0.490 0.500 0.490 0.500 272,248 134,424 0.4938 0.385 0.377 0.385 0.377 0.385 353,592 0.3802 0.00%
2001-04-25 0 0.500 0.495 0.510 0.495 0.500 150,000 74,750 0.4983 0.385 0.381 0.393 0.381 0.385 194,818 0.3837 0.00%
2001-04-24 0 0.500 0.495 0.510 0.490 0.510 299,590 149,987 0.5006 0.385 0.381 0.393 0.377 0.393 389,103 0.3855 4.17%
2001-04-23 0 0.480 0.475 0.500 0.470 0.485 1,446,000 691,580 0.4783 0.370 0.366 0.385 0.362 0.373 1,878,043 0.3682 0.00%
2001-04-20 0 0.480 0.480 0.490 0.480 0.480 13,590 6,476 0.4765 0.370 0.370 0.377 0.370 0.370 17,650 0.3669 0.00%
2001-04-19 0 0.480 0.480 0.500 0.480 0.480 180,359 85,367 0.4733 0.370 0.370 0.385 0.370 0.370 234,248 0.3644 0.00%
2001-04-18 0 0.480 0.450 0.480 0.460 0.480 143,973 67,149 0.4664 0.370 0.346 0.370 0.354 0.370 186,990 0.3591 9.09%
2001-04-17 0 0.440 0.435 - 0.440 0.440 2,000 880 0.4400 0.339 0.335 - 0.339 0.339 2,598 0.3388 0.00%
2001-04-12 0 0.440 0.440 0.460 - - 0 0 - 0.339 0.339 0.354 - - 0 - 0.00%
2001-04-11 0 0.440 0.440 0.460 0.440 0.440 200,000 88,000 0.4400 0.339 0.339 0.354 0.339 0.339 259,757 0.3388 -6.38%
2001-04-10 0 0.470 0.440 0.470 0.430 0.470 187,590 84,796 0.4520 0.362 0.339 0.362 0.331 0.362 243,639 0.3480 0.00%
2001-04-09 0 0.470 0.440 0.470 0.470 0.470 195,375 90,167 0.4615 0.362 0.339 0.362 0.362 0.362 253,750 0.3553 0.00%
2001-04-06 0 0.470 0.455 0.470 0.470 0.470 60,000 28,200 0.4700 0.362 0.350 0.362 0.362 0.362 77,927 0.3619 0.00%
2001-04-04 0 0.470 - 0.485 - - 0 0 - 0.362 - 0.373 - - 0 - 0.00%
2001-04-03 0 0.470 0.460 0.485 0.470 0.470 247,429 116,282 0.4700 0.362 0.354 0.373 0.362 0.362 321,357 0.3618 1.08%
2001-04-02 0 0.465 0.465 0.490 0.465 0.465 8,000 3,720 0.4650 0.358 0.358 0.377 0.358 0.358 10,390 0.3580 -5.10%
2001-03-30 0 0.490 0.450 0.490 0.460 0.490 4,000 1,900 0.4750 0.377 0.346 0.377 0.354 0.377 5,195 0.3657 7.69%
2001-03-29 0 0.455 0.455 0.490 0.450 0.450 64,795 29,102 0.4491 0.350 0.350 0.377 0.346 0.346 84,155 0.3458 -1.09%
2001-03-28 0 0.460 0.460 0.490 0.460 0.470 120,091 56,340 0.4691 0.354 0.354 0.377 0.354 0.362 155,972 0.3612 -1.08%
2001-03-27 0 0.465 0.465 0.490 0.465 0.500 337,650 161,506 0.4783 0.358 0.358 0.377 0.358 0.385 438,535 0.3683 -4.12%
2001-03-26 0 0.485 0.485 0.500 0.485 0.500 102,000 49,510 0.4854 0.373 0.373 0.385 0.373 0.385 132,476 0.3737 1.04%
2001-03-23 0 0.480 0.470 0.485 0.470 0.485 244,218 115,656 0.4736 0.370 0.362 0.373 0.362 0.373 317,187 0.3646 0.00%
2001-03-22 0 0.480 0.470 0.480 0.470 0.485 652,000 312,640 0.4795 0.370 0.362 0.370 0.362 0.373 846,808 0.3692 -7.69%
2001-03-21 0 0.520 0.510 0.520 0.425 0.530 2,244,203 1,084,581 0.4833 0.400 0.393 0.400 0.327 0.408 2,914,738 0.3721 18.18%
2001-03-20 0 0.440 0.430 0.440 0.405 0.460 751,000 326,970 0.4354 0.339 0.331 0.339 0.312 0.354 975,388 0.3352 8.64%
2001-03-19 0 0.405 0.405 0.410 0.375 0.420 1,347,302 540,447 0.4011 0.312 0.312 0.316 0.289 0.323 1,749,856 0.3089 6.58%
2001-03-16 0 0.380 0.380 0.420 0.360 0.395 915,463 344,664 0.3765 0.293 0.293 0.323 0.277 0.304 1,188,990 0.2899 -2.56%
2001-03-15 0 0.390 0.390 0.395 0.380 0.390 660,000 256,100 0.3880 0.300 0.300 0.304 0.293 0.300 857,198 0.2988 0.00%
2001-03-14 0 0.390 0.385 0.400 0.380 0.390 557,902 214,693 0.3848 0.300 0.296 0.308 0.293 0.300 724,595 0.2963 2.63%
2001-03-13 0 0.380 0.375 0.385 0.370 0.380 1,383,500 518,750 0.3750 0.293 0.289 0.296 0.285 0.293 1,796,869 0.2887 -6.17%
2001-03-12 0 0.405 0.375 0.405 0.405 0.405 122,000 50,400 0.4131 0.312 0.289 0.312 0.312 0.312 158,452 0.3181 -5.81%
2001-03-09 0 0.430 0.420 0.455 0.430 0.470 259,821 113,007 0.4349 0.331 0.323 0.350 0.331 0.362 337,452 0.3349 -4.44%
2001-03-08 0 0.450 0.440 0.460 0.450 0.450 131,795 59,218 0.4493 0.346 0.339 0.354 0.346 0.346 171,173 0.3460 0.00%
2001-03-07 0 0.450 0.450 0.460 0.450 0.460 65,590 28,736 0.4381 0.346 0.346 0.354 0.346 0.354 85,187 0.3373 2.27%
2001-03-06 0 0.440 0.420 0.440 0.420 0.440 200,794 85,130 0.4240 0.339 0.323 0.339 0.323 0.339 260,788 0.3264 10.00%
2001-03-05 0 0.400 0.400 0.435 0.400 0.435 584,000 235,480 0.4032 0.308 0.308 0.335 0.308 0.335 758,491 0.3105 -4.76%
2001-03-02 0 0.420 0.415 0.450 0.420 0.450 831,500 361,720 0.4350 0.323 0.320 0.346 0.323 0.346 1,079,940 0.3349 -8.70%
2001-03-01 0 0.460 0.460 0.480 0.460 0.460 56,556 28,539 0.5046 0.354 0.354 0.370 0.354 0.354 73,454 0.3885 -6.12%
2001-02-28 0 0.490 0.465 0.490 0.465 0.490 80,000 38,150 0.4769 0.377 0.358 0.377 0.358 0.377 103,903 0.3672 -2.00%
2001-02-27 0 0.500 0.470 0.500 0.500 0.550 270,000 142,600 0.5281 0.385 0.362 0.385 0.385 0.423 350,672 0.4066 -3.85%
2001-02-26 0 0.520 0.500 0.540 0.520 0.520 42,540 22,019 0.5176 0.400 0.385 0.416 0.400 0.400 55,250 0.3985 0.00%
2001-02-23 0 0.520 0.520 0.550 0.460 0.550 924,057 476,348 0.5155 0.400 0.400 0.423 0.354 0.423 1,200,152 0.3969 14.29%
2001-02-22 0 0.455 0.455 0.480 0.455 0.500 794,000 377,420 0.4753 0.350 0.350 0.370 0.350 0.385 1,031,235 0.3660 -12.50%
2001-02-21 0 0.520 0.520 0.550 0.520 0.550 321,810 171,427 0.5327 0.400 0.400 0.423 0.400 0.423 417,962 0.4101 -3.70%
2001-02-20 0 0.540 0.540 0.550 0.510 0.560 684,308 373,888 0.5464 0.416 0.416 0.423 0.393 0.431 888,769 0.4207 -1.82%
2001-02-19 0 0.550 0.530 0.550 0.530 0.560 562,460 303,502 0.5396 0.423 0.408 0.423 0.408 0.431 730,515 0.4155 -5.17%
2001-02-16 0 0.580 0.580 0.590 0.580 0.640 2,863,315 1,734,977 0.6059 0.447 0.447 0.454 0.447 0.493 3,718,831 0.4665 -10.77%
2001-02-15 0 0.650 0.650 0.670 0.580 0.710 4,598,369 3,031,642 0.6593 0.500 0.500 0.516 0.447 0.547 5,972,294 0.5076 14.04%
2001-02-14 0 0.570 0.570 0.580 0.440 0.670 4,305,529 2,352,082 0.5463 0.439 0.439 0.447 0.339 0.516 5,591,957 0.4206 29.55%
2001-02-13 0 0.440 0.430 0.440 0.390 0.440 4,107,077 1,709,711 0.4163 0.339 0.331 0.339 0.300 0.339 5,334,211 0.3205 14.29%
2001-02-12 0 0.385 0.380 0.390 0.370 0.390 2,289,424 872,012 0.3809 0.296 0.293 0.300 0.285 0.300 2,973,470 0.2933 8.45%
2001-02-09 0 0.355 0.360 0.365 0.350 0.365 9,407,522 3,303,327 0.3511 0.273 0.277 0.281 0.269 0.281 12,218,350 0.2704 1.43%
2001-02-08 0 0.350 0.350 0.360 0.350 0.370 1,376,000 484,200 0.3519 0.269 0.269 0.277 0.269 0.285 1,787,128 0.2709 -5.41%
2001-02-07 0 0.370 0.355 0.370 0.340 0.370 180,000 65,120 0.3618 0.285 0.273 0.285 0.262 0.285 233,781 0.2786 5.71%
2001-02-06 0 0.350 0.350 0.355 0.350 0.375 1,715,508 612,008 0.3568 0.269 0.269 0.273 0.269 0.289 2,228,076 0.2747 -7.89%
2001-02-05 0 0.380 0.380 0.400 0.315 0.360 4,145,106 1,430,499 0.3451 0.293 0.293 0.308 0.243 0.277 5,383,602 0.2657 20.63%
2001-02-02 0 0.315 0.305 0.320 0.300 0.330 700,830 219,319 0.3129 0.243 0.235 0.246 0.231 0.254 910,228 0.2409 -1.56%
2001-02-01 0 0.320 0.300 0.320 0.295 0.350 2,692,000 820,200 0.3047 0.246 0.231 0.246 0.227 0.269 3,496,330 0.2346 10.34%
2001-01-31 0 0.290 0.290 0.295 0.290 0.300 1,886,302 553,740 0.2936 0.223 0.223 0.227 0.223 0.231 2,449,901 0.2260 -1.69%
2001-01-30 0 0.295 0.295 0.300 0.285 0.300 3,604,000 1,047,910 0.2908 0.227 0.227 0.231 0.219 0.231 4,680,822 0.2239 5.36%
2001-01-29 0 0.280 0.275 0.285 0.280 0.280 1,700,000 476,000 0.2800 0.216 0.212 0.219 0.216 0.216 2,207,935 0.2156 0.00%
2001-01-23 0 0.280 0.260 0.280 0.260 0.280 14,565 3,856 0.2647 0.216 0.200 0.216 0.200 0.216 18,917 0.2038 3.70%
2001-01-22 0 0.270 0.265 0.275 0.265 0.280 2,282,000 625,800 0.2742 0.208 0.204 0.212 0.204 0.216 2,963,828 0.2111 3.85%
2001-01-19 0 0.260 0.255 0.260 0.260 0.265 510,000 132,800 0.2604 0.200 0.196 0.200 0.200 0.204 662,380 0.2005 -1.89%
2001-01-18 0 0.265 0.250 0.265 0.250 0.270 674,000 175,990 0.2611 0.204 0.192 0.204 0.192 0.208 875,381 0.2010 0.00%
2001-01-17 0 0.265 0.255 0.260 0.255 0.270 1,675,198 446,569 0.2666 0.204 0.196 0.200 0.196 0.208 2,175,722 0.2053 -5.36%
2001-01-16 0 0.280 0.265 0.300 - - 872 201 0.2305 0.216 0.204 0.231 - - 1,133 0.1775 0.00%
2001-01-15 0 0.280 0.260 0.295 0.260 0.280 12,000 3,160 0.2633 0.216 0.200 0.227 0.200 0.216 15,585 0.2028 0.00%
2001-01-12 0 0.280 0.275 0.290 0.270 0.300 2,252,540 641,578 0.2848 0.216 0.212 0.223 0.208 0.231 2,925,566 0.2193 -12.50%
2001-01-11 0 0.320 - 0.320 0.310 0.320 521,445 157,854 0.3027 0.246 - 0.246 0.239 0.246 677,245 0.2331 -8.57%
2001-01-10 0 0.350 0.350 0.370 0.350 0.370 24,245 8,481 0.3498 0.269 0.269 0.285 0.269 0.285 31,489 0.2693 -5.41%
2001-01-09 0 0.370 - 0.370 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2001-01-08 0 0.370 - 0.370 0.360 0.370 20,000 7,280 0.3640 0.285 - 0.285 0.277 0.285 25,976 0.2803 2.78%
2001-01-05 0 0.360 - 0.360 0.350 0.360 22,000 7,900 0.3591 0.277 - 0.277 0.269 0.277 28,573 0.2765 0.00%
2001-01-04 0 0.360 - 0.370 - - 6,630 2,387 0.3600 0.277 - 0.285 - - 8,611 0.2772 0.00%
2001-01-03 0 0.360 0.360 0.370 0.360 0.370 97,950 35,304 0.3604 0.277 0.277 0.285 0.277 0.285 127,216 0.2775 -2.70%
2001-01-02 0 0.370 0.365 0.370 0.370 0.380 1,011,000 383,404 0.3792 0.285 0.281 0.285 0.285 0.293 1,313,072 0.2920 -2.63%
2000-12-29 0 0.380 0.380 0.395 0.370 0.380 94,873 35,630 0.3756 0.293 0.293 0.304 0.285 0.293 123,220 0.2892 2.70%
2000-12-28 0 0.370 0.370 0.375 0.370 0.370 49,766 18,343 0.3686 0.285 0.285 0.289 0.285 0.285 64,635 0.2838 -1.33%
2000-12-27 0 0.375 0.370 0.380 0.350 0.375 30,145 10,976 0.3641 0.289 0.285 0.293 0.269 0.289 39,152 0.2803 1.35%
2000-12-22 0 0.370 - 0.370 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2000-12-21 0 0.370 - 0.380 - - 0 0 - 0.285 - 0.293 - - 0 - 0.00%
2000-12-20 0 0.370 0.370 0.385 0.370 0.375 70,000 25,950 0.3707 0.285 0.285 0.296 0.285 0.289 90,915 0.2854 -2.63%
2000-12-19 0 0.380 0.375 0.390 0.380 0.390 131,540 50,570 0.3844 0.293 0.289 0.300 0.293 0.300 170,842 0.2960 -1.30%
2000-12-18 0 0.385 0.380 0.385 0.385 0.385 22,514 8,655 0.3844 0.296 0.293 0.296 0.296 0.296 29,241 0.2960 -1.28%
2000-12-15 0 0.390 0.390 0.420 0.390 0.390 39,000 15,617 0.4004 0.300 0.300 0.323 0.300 0.300 50,653 0.3083 -1.27%
2000-12-14 0 0.395 0.395 0.425 0.395 0.425 185,000 74,100 0.4005 0.304 0.304 0.327 0.304 0.327 240,275 0.3084 -8.14%
2000-12-13 0 0.430 0.420 0.430 0.425 0.430 150,000 64,390 0.4293 0.331 0.323 0.331 0.327 0.331 194,818 0.3305 7.50%
2000-12-12 0 0.400 0.400 0.425 0.400 0.430 172,718 73,037 0.4229 0.308 0.308 0.327 0.308 0.331 224,324 0.3256 -6.98%
2000-12-11 0 0.430 0.395 0.430 - - 359 136 0.3788 0.331 0.304 0.331 - - 466 0.2917 0.00%
2000-12-08 0 0.430 0.410 0.430 - - 1,795 664 0.3699 0.331 0.316 0.331 - - 2,331 0.2848 0.00%
2000-12-07 0 0.430 0.390 0.450 0.430 0.430 102,000 43,860 0.4300 0.331 0.300 0.346 0.331 0.331 132,476 0.3311 0.00%
2000-12-06 0 0.430 0.430 0.450 0.430 0.450 445,385 196,554 0.4413 0.331 0.331 0.346 0.331 0.346 578,459 0.3398 0.00%
2000-12-05 0 0.430 0.420 0.450 0.400 0.430 120,000 49,780 0.4148 0.331 0.323 0.346 0.308 0.331 155,854 0.3194 7.50%
2000-12-04 0 0.400 0.400 0.410 0.390 0.400 59,950 23,723 0.3957 0.308 0.308 0.316 0.300 0.308 77,862 0.3047 0.00%
2000-12-01 0 0.400 0.400 0.420 0.380 0.410 539,834 212,264 0.3932 0.308 0.308 0.323 0.293 0.316 701,128 0.3027 2.56%
2000-11-30 0 0.390 0.375 0.390 0.390 0.395 285,251 111,287 0.3901 0.300 0.289 0.300 0.300 0.304 370,480 0.3004 -7.14%
2000-11-29 0 0.420 0.400 0.420 0.400 0.420 555,023 228,589 0.4119 0.323 0.308 0.323 0.308 0.323 720,856 0.3171 -4.55%
2000-11-28 0 0.440 0.430 0.450 - - 1,000 420 0.4200 0.339 0.331 0.346 - - 1,299 0.3234 0.00%
2000-11-27 0 0.440 0.440 0.480 0.440 0.460 321,590 146,464 0.4554 0.339 0.339 0.370 0.339 0.354 417,676 0.3507 -6.38%
2000-11-24 0 0.470 0.465 0.475 0.470 0.470 100,000 47,000 0.4700 0.362 0.358 0.366 0.362 0.362 129,879 0.3619 -2.08%
2000-11-23 0 0.480 0.475 0.480 0.480 0.490 426,000 205,480 0.4823 0.370 0.366 0.370 0.370 0.377 553,282 0.3714 0.00%
2000-11-22 0 0.480 0.480 0.490 0.480 0.490 32,770 15,667 0.4781 0.370 0.370 0.377 0.370 0.377 42,561 0.3681 -2.04%
2000-11-21 0 0.490 0.490 0.500 0.490 0.490 30,000 14,700 0.4900 0.377 0.377 0.385 0.377 0.377 38,964 0.3773 -5.77%
2000-11-20 0 0.520 0.500 0.520 0.500 0.520 153,590 78,247 0.5095 0.400 0.385 0.400 0.385 0.400 199,480 0.3923 4.00%
2000-11-17 0 0.500 0.485 0.500 - - 0 0 - 0.385 0.373 0.385 - - 0 - 0.00%
2000-11-16 0 0.500 0.500 0.530 0.500 0.510 172,105 86,170 0.5007 0.385 0.385 0.408 0.385 0.393 223,527 0.3855 0.00%
2000-11-15 0 0.500 0.500 0.520 0.500 0.510 452,025 228,562 0.5056 0.385 0.385 0.400 0.385 0.393 587,083 0.3893 0.00%
2000-11-14 0 0.500 0.500 0.520 0.480 0.490 207,700 100,709 0.4849 0.385 0.385 0.400 0.370 0.377 269,758 0.3733 2.04%
2000-11-13 0 0.490 0.490 - 0.490 0.510 191,795 95,362 0.4972 0.377 0.377 - 0.377 0.393 249,101 0.3828 -3.92%
2000-11-10 0 0.510 0.500 0.520 0.500 0.520 311,888 159,900 0.5127 0.393 0.385 0.400 0.385 0.400 405,076 0.3947 -1.92%
2000-11-09 0 0.520 0.520 0.540 0.520 0.570 320,680 173,073 0.5397 0.400 0.400 0.416 0.400 0.439 416,494 0.4155 -3.70%
2000-11-08 0 0.540 - 0.550 0.540 0.570 893,877 492,212 0.5506 0.416 - 0.423 0.416 0.439 1,160,954 0.4240 -1.82%
2000-11-07 0 0.550 0.530 0.560 0.520 0.550 514,790 272,566 0.5295 0.423 0.408 0.431 0.400 0.423 668,602 0.4077 3.77%
2000-11-06 0 0.530 0.530 0.540 0.520 0.540 591,795 311,862 0.5270 0.408 0.408 0.416 0.400 0.416 768,615 0.4057 -1.85%
2000-11-03 0 0.540 0.540 0.600 0.540 0.610 251,411 147,748 0.5877 0.416 0.416 0.462 0.416 0.470 326,529 0.4525 -8.47%
2000-11-02 0 0.590 0.550 0.590 - - 0 0 - 0.454 0.423 0.454 - - 0 - 0.00%
2000-11-01 0 0.590 0.570 0.600 0.550 0.590 231,305 132,049 0.5709 0.454 0.439 0.462 0.423 0.454 300,416 0.4396 13.46%
2000-10-31 0 0.520 0.520 0.550 0.510 0.520 298,879 155,231 0.5194 0.400 0.400 0.423 0.393 0.400 388,180 0.3999 -1.89%
2000-10-30 0 0.530 0.510 0.530 0.530 0.530 16,000 8,480 0.5300 0.408 0.393 0.408 0.408 0.408 20,781 0.4081 0.00%
2000-10-27 0 0.530 0.500 0.530 0.500 0.530 26,362 13,650 0.5178 0.408 0.385 0.408 0.385 0.408 34,239 0.3987 8.16%
2000-10-26 0 0.490 0.470 0.520 0.490 0.520 16,667 8,347 0.5008 0.377 0.362 0.400 0.377 0.400 21,647 0.3856 -3.92%
2000-10-25 0 0.510 0.510 0.550 0.510 0.510 5,000 2,520 0.5040 0.393 0.393 0.423 0.393 0.393 6,494 0.3881 -1.92%
2000-10-24 0 0.520 - 0.530 0.520 0.520 20,000 10,400 0.5200 0.400 - 0.408 0.400 0.400 25,976 0.4004 1.96%
2000-10-23 0 0.510 0.510 0.600 - - 1,880 902 0.4798 0.393 0.393 0.462 - - 2,442 0.3694 0.00%
2000-10-20 0 0.510 0.510 0.550 0.510 0.550 605,603 314,132 0.5187 0.393 0.393 0.423 0.393 0.423 786,548 0.3994 -1.92%
2000-10-19 0 0.520 0.500 0.520 0.490 0.520 807,354 400,203 0.4957 0.400 0.385 0.400 0.377 0.400 1,048,579 0.3817 1.96%
2000-10-18 0 0.510 0.495 0.510 0.490 0.510 703,652 350,232 0.4977 0.393 0.381 0.393 0.377 0.393 913,893 0.3832 -1.92%
2000-10-17 0 0.520 0.510 0.520 0.510 0.550 1,080,002 584,357 0.5411 0.400 0.393 0.400 0.393 0.423 1,402,691 0.4166 0.00%
2000-10-16 0 0.520 0.520 0.570 0.520 0.600 1,346,744 775,434 0.5758 0.400 0.400 0.439 0.400 0.462 1,749,131 0.4433 0.00%
2000-10-13 0 0.520 0.520 0.550 0.495 0.540 338,664 174,227 0.5145 0.400 0.400 0.423 0.381 0.416 439,852 0.3961 4.00%
2000-10-12 0 0.500 0.495 0.500 0.495 0.580 2,514,900 1,300,182 0.5170 0.385 0.381 0.385 0.381 0.447 3,266,315 0.3981 -16.67%
2000-10-11 0 0.600 0.600 0.640 0.600 0.670 1,102,780 687,517 0.6234 0.462 0.462 0.493 0.462 0.516 1,432,274 0.4800 -18.92%
2000-10-10 0 0.740 0.720 0.750 0.720 0.750 142,269 105,034 0.7383 0.570 0.554 0.577 0.554 0.577 184,777 0.5684 0.00%
2000-10-09 0 0.740 0.740 0.800 0.740 0.790 737,609 567,381 0.7692 0.570 0.570 0.616 0.570 0.608 957,996 0.5923 -7.50%
2000-10-05 0 0.040 0.040 0.042 0.039 0.046 56,932,419 2,358,815 0.0414 0.616 0.616 0.647 0.601 0.708 3,697,149 0.6380 -6.98%
2000-10-04 0 0.043 0.043 0.045 0.040 0.062 126,753,782 6,473,653 0.0511 0.662 0.662 0.693 0.616 0.955 8,231,297 0.7865 7.50%
2000-10-03 0 0.990 0.980 0.990 0.980 0.990 13,033,510 12,820,253 0.9836 0.616 0.610 0.616 0.610 0.616 20,948,066 0.6120 0.00%
2000-09-29 0 0.990 0.980 0.990 0.980 0.990 24,636,182 24,369,223 0.9892 0.616 0.610 0.616 0.610 0.616 39,596,422 0.6154 0.00%
2000-09-28 0 0.990 0.980 0.990 0.980 1.000 18,268,009 18,047,869 0.9879 0.616 0.610 0.616 0.610 0.622 29,361,197 0.6147 2.06%
2000-09-27 0 0.970 0.970 0.980 0.970 0.990 9,064,780 8,889,193 0.9806 0.604 0.604 0.610 0.604 0.616 14,569,338 0.6101 -1.02%
2000-09-26 0 0.980 0.970 0.980 0.970 0.980 6,565,100 6,363,311 0.9693 0.610 0.604 0.610 0.604 0.610 10,551,735 0.6031 1.03%
2000-09-25 0 0.970 0.960 0.970 0.960 0.970 5,141,100 4,938,272 0.9605 0.604 0.597 0.604 0.597 0.604 8,263,016 0.5976 1.04%
2000-09-22 0 0.960 0.950 0.960 0.950 0.970 29,564,493 28,389,753 0.9603 0.597 0.591 0.597 0.591 0.604 47,517,433 0.5975 0.00%
2000-09-21 0 0.960 0.960 0.970 0.960 0.970 4,667,104 4,490,675 0.9622 0.597 0.597 0.604 0.597 0.604 7,501,187 0.5987 -1.03%
2000-09-20 0 0.970 0.960 0.970 0.970 0.980 8,321,160 8,062,917 0.9690 0.604 0.597 0.604 0.604 0.610 13,374,157 0.6029 1.04%
2000-09-19 0 0.960 0.960 0.970 0.950 0.970 18,617,420 17,868,888 0.9598 0.597 0.597 0.604 0.591 0.604 29,922,787 0.5972 0.00%
2000-09-18 0 0.960 0.960 0.970 0.950 0.960 11,452,571 10,991,267 0.9597 0.597 0.597 0.604 0.591 0.597 18,407,107 0.5971 0.00%
2000-09-15 0 0.960 0.960 0.970 0.960 0.970 11,113,954 10,684,180 0.9613 0.597 0.597 0.604 0.597 0.604 17,862,866 0.5981 0.00%
2000-09-14 0 0.960 0.960 0.970 0.960 0.970 5,722,811 5,501,484 0.9613 0.597 0.597 0.604 0.597 0.604 9,197,969 0.5981 0.00%
2000-09-12 0 0.960 0.960 0.970 0.960 0.970 5,542,855 5,341,443 0.9637 0.597 0.597 0.604 0.597 0.604 8,908,735 0.5996 1.05%
2000-09-11 0 0.950 0.950 0.960 0.950 0.960 4,625,339 4,414,405 0.9544 0.591 0.591 0.597 0.591 0.597 7,434,061 0.5938 0.00%
2000-09-08 0 0.950 0.950 0.960 0.950 0.960 3,411,370 3,259,619 0.9555 0.591 0.591 0.597 0.591 0.597 5,482,913 0.5945 0.00%
2000-09-07 0 0.950 0.950 0.960 0.950 0.960 11,099,697 10,649,007 0.9594 0.591 0.591 0.597 0.591 0.597 17,839,951 0.5969 0.00%
2000-09-06 0 0.950 0.950 0.960 0.950 0.960 403,900 387,129 0.9585 0.591 0.591 0.597 0.591 0.597 649,167 0.5963 0.00%
2000-09-05 0 0.950 0.950 0.960 0.950 0.970 7,678,525 7,367,682 0.9595 0.591 0.591 0.597 0.591 0.604 12,341,284 0.5970 -1.04%
2000-09-04 0 0.960 0.960 0.970 0.960 0.960 5,112,260 4,893,646 0.9572 0.597 0.597 0.604 0.597 0.597 8,216,663 0.5956 1.05%
2000-09-01 0 0.950 0.950 0.960 0.950 0.960 11,707,229 11,123,026 0.9501 0.591 0.591 0.597 0.591 0.597 18,816,405 0.5911 0.00%
2000-08-31 0 0.950 0.950 0.960 0.950 0.960 5,084,840 4,836,369 0.9511 0.591 0.591 0.597 0.591 0.597 8,172,592 0.5918 0.00%
2000-08-30 0 0.950 0.950 0.960 0.950 0.960 24,926,016 23,722,083 0.9517 0.591 0.591 0.597 0.591 0.597 40,062,257 0.5921 0.00%
2000-08-29 0 0.950 0.950 0.960 0.950 0.960 10,579,000 10,135,380 0.9581 0.591 0.591 0.597 0.591 0.597 17,003,063 0.5961 -1.04%
2000-08-28 0 0.960 0.950 0.960 0.950 0.970 7,202,032 6,895,164 0.9574 0.597 0.591 0.597 0.591 0.604 11,575,442 0.5957 0.00%
2000-08-25 0 0.960 0.960 0.970 0.950 0.970 13,660,960 13,163,705 0.9636 0.597 0.597 0.604 0.591 0.604 21,956,533 0.5995 0.00%
2000-08-24 0 0.960 0.950 0.960 0.950 0.970 3,651,390 3,502,950 0.9593 0.597 0.591 0.597 0.591 0.604 5,868,684 0.5969 1.05%
2000-08-23 0 0.950 0.950 0.960 0.950 0.960 2,303,400 2,208,056 0.9586 0.591 0.591 0.597 0.591 0.597 3,702,132 0.5964 0.00%
2000-08-22 0 0.950 0.950 0.960 0.950 0.960 10,256,000 9,776,780 0.9533 0.591 0.591 0.597 0.591 0.597 16,483,922 0.5931 0.00%
2000-08-21 0 0.950 0.950 0.960 0.950 0.960 10,619,800 10,126,218 0.9535 0.591 0.591 0.597 0.591 0.597 17,068,638 0.5933 0.00%
2000-08-18 0 0.950 0.950 0.960 0.950 0.960 10,852,000 10,312,700 0.9503 0.591 0.591 0.597 0.591 0.597 17,441,841 0.5913 0.00%
2000-08-17 0 0.950 0.950 0.960 0.950 0.970 17,510,000 16,662,480 0.9516 0.591 0.591 0.597 0.591 0.604 28,142,890 0.5921 0.00%
2000-08-16 0 0.950 0.950 0.960 0.950 0.980 19,580,000 18,814,540 0.9609 0.591 0.591 0.597 0.591 0.610 31,469,890 0.5979 0.31%
2000-08-15 0 3.400 3.375 3.400 3.375 3.425 14,936,118 50,823,154 3.4027 0.589 0.585 0.589 0.585 0.594 86,181,634 0.5897 -0.73%
2000-08-14 0 3.425 3.400 3.425 3.400 3.425 20,174,000 68,616,750 3.4012 0.594 0.589 0.594 0.589 0.594 116,404,295 0.5895 1.48%
2000-08-11 0 3.375 3.375 3.400 3.375 3.425 20,088,982 68,299,124 3.3998 0.585 0.585 0.589 0.585 0.594 115,913,740 0.5892 -0.74%
2000-08-10 0 3.400 3.375 3.400 3.375 3.500 13,302,282 45,249,781 3.4017 0.589 0.585 0.589 0.585 0.607 76,754,375 0.5895 0.74%
2000-08-09 0 3.375 3.375 3.400 3.375 3.400 7,305,933 24,762,882 3.3894 0.585 0.585 0.589 0.585 0.589 42,155,347 0.5874 0.00%
2000-08-08 0 3.375 3.375 3.400 3.375 3.400 386,000 1,304,050 3.3784 0.585 0.585 0.589 0.585 0.589 2,227,226 0.5855 0.00%
2000-08-07 0 3.375 3.375 3.400 3.375 3.375 950,000 3,206,250 3.3750 0.585 0.585 0.589 0.585 0.585 5,481,515 0.5849 0.00%
2000-08-04 0 3.375 3.375 3.400 3.375 3.375 614,600 2,074,200 3.3749 0.585 0.585 0.589 0.585 0.585 3,546,252 0.5849 0.00%
2000-08-03 0 3.375 3.375 3.400 3.375 3.375 1,753,941 5,919,357 3.3749 0.585 0.585 0.589 0.585 0.585 10,120,267 0.5849 0.75%
2000-08-02 0 3.350 3.350 3.375 3.350 3.375 1,208,235 4,051,658 3.3534 0.581 0.581 0.585 0.581 0.585 6,971,535 0.5812 0.00%
2000-08-01 0 3.350 3.350 3.375 3.350 3.375 1,284,485 4,304,375 3.3511 0.581 0.581 0.585 0.581 0.585 7,411,499 0.5808 -0.74%
2000-07-31 0 3.375 3.350 3.375 3.325 3.375 2,228,000 7,440,600 3.3396 0.585 0.581 0.585 0.576 0.585 12,855,595 0.5788 0.75%
2000-07-28 0 3.350 3.325 3.350 3.325 3.350 2,473,684 8,242,764 3.3322 0.581 0.576 0.581 0.576 0.581 14,273,195 0.5775 0.00%
2000-07-27 0 3.350 3.350 3.375 3.350 3.375 1,998,000 6,710,700 3.3587 0.581 0.581 0.585 0.581 0.585 11,528,491 0.5821 0.75%
2000-07-26 0 3.325 3.325 3.350 3.300 3.350 1,920,000 6,391,550 3.3289 0.576 0.576 0.581 0.572 0.581 11,078,430 0.5769 0.00%
2000-07-25 0 3.325 3.325 3.375 3.300 3.350 1,767,692 5,884,564 3.3290 0.576 0.576 0.585 0.572 0.581 10,199,610 0.5769 -0.75%
2000-07-24 0 3.350 3.325 3.350 3.300 3.350 837,014 2,786,345 3.3289 0.581 0.576 0.581 0.572 0.581 4,829,584 0.5769 1.52%
2000-07-21 0 3.300 3.300 3.350 3.300 3.375 484,000 1,610,150 3.3268 0.572 0.572 0.581 0.572 0.585 2,792,688 0.5766 -1.49%
2000-07-20 0 3.350 3.300 3.350 3.275 3.350 1,880,000 6,201,450 3.2986 0.581 0.572 0.581 0.568 0.581 10,847,629 0.5717 1.52%
2000-07-19 0 3.300 3.275 3.300 3.200 3.300 747,025 2,444,766 3.2727 0.572 0.568 0.572 0.555 0.572 4,310,346 0.5672 3.94%
2000-07-18 0 3.175 3.175 3.200 3.175 3.250 11,598,000 37,323,800 3.2181 0.550 0.550 0.555 0.550 0.563 66,920,641 0.5577 -2.31%
2000-07-17 0 3.250 3.225 3.250 3.225 3.300 6,956,732 22,661,806 3.2575 0.563 0.559 0.563 0.559 0.572 40,140,452 0.5646 0.00%
2000-07-14 0 3.250 3.175 3.250 3.125 3.250 13,024,000 41,453,900 3.1829 0.563 0.550 0.563 0.542 0.563 75,148,683 0.5516 4.84%
2000-07-13 0 3.100 3.100 3.125 3.025 3.175 12,024,000 37,322,700 3.1040 0.537 0.537 0.542 0.524 0.550 69,378,668 0.5380 -0.80%
2000-07-12 0 3.125 3.125 3.150 3.100 3.275 9,608,689 30,807,534 3.2062 0.542 0.542 0.546 0.537 0.568 55,442,286 0.5557 -3.85%
2000-07-11 0 3.250 3.225 3.275 3.225 3.275 8,864,000 28,949,650 3.2660 0.563 0.559 0.568 0.559 0.568 51,145,418 0.5660 -0.76%
2000-07-10 0 3.275 3.275 3.300 3.250 3.375 4,741,025 15,664,780 3.3041 0.568 0.568 0.572 0.563 0.585 27,355,788 0.5726 -2.24%
2000-07-07 0 3.350 3.350 3.375 3.350 3.375 1,896,000 6,384,450 3.3673 0.581 0.581 0.585 0.581 0.585 10,939,950 0.5836 -0.74%
2000-07-06 0 3.375 3.375 3.400 3.375 3.400 1,558,132 5,263,329 3.3780 0.585 0.585 0.589 0.585 0.589 8,990,446 0.5854 -0.74%
2000-07-05 0 3.400 3.375 3.400 3.375 3.400 412,000 1,391,400 3.3772 0.589 0.585 0.589 0.585 0.589 2,377,246 0.5853 0.00%
2000-07-04 0 3.400 3.375 3.400 3.350 3.400 911,132 3,068,051 3.3673 0.589 0.585 0.589 0.581 0.589 5,257,246 0.5836 0.74%
2000-07-03 0 3.375 3.375 3.400 3.375 3.400 1,302,000 4,395,100 3.3757 0.585 0.585 0.589 0.585 0.589 7,512,560 0.5850 -0.74%
2000-06-30 0 3.400 3.375 3.400 3.375 3.400 1,985,321 6,722,993 3.3864 0.589 0.585 0.589 0.585 0.589 11,455,333 0.5869 0.74%
2000-06-29 0 3.375 3.375 3.400 3.375 3.475 9,244,600 31,542,760 3.4120 0.585 0.585 0.589 0.585 0.602 53,341,486 0.5913 0.00%
2000-06-28 0 3.375 3.375 3.400 3.375 3.425 13,513,036 45,995,422 3.4038 0.585 0.585 0.589 0.585 0.594 77,970,429 0.5899 -1.46%
2000-06-27 0 3.425 3.400 3.425 3.400 3.850 17,531,037 60,938,803 3.4761 0.594 0.589 0.594 0.589 0.667 101,154,357 0.6024 37.00%
2000-06-26 1 2.500 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
2000-06-23 0 2.500 2.400 2.450 2.425 2.500 1,200,000 2,936,100 2.4468 0.433 0.416 0.425 0.420 0.433 6,924,019 0.4240 0.00%
2000-06-22 0 2.500 2.450 2.500 2.450 2.525 742,000 1,833,700 2.4713 0.433 0.425 0.433 0.425 0.438 4,281,352 0.4283 -0.99%
2000-06-21 0 2.525 2.500 2.525 2.500 2.550 1,580,000 3,975,800 2.5163 0.438 0.433 0.438 0.433 0.442 9,116,625 0.4361 1.00%
2000-06-20 0 2.500 2.475 2.500 2.450 2.575 1,530,743 3,840,477 2.5089 0.433 0.429 0.433 0.425 0.446 8,832,411 0.4348 -2.91%
2000-06-19 0 2.575 2.425 2.575 2.400 2.600 940,000 2,427,900 2.5829 0.446 0.420 0.446 0.416 0.451 5,423,815 0.4476 0.00%
2000-06-16 0 2.575 2.550 2.575 2.525 2.600 552,000 1,425,300 2.5821 0.446 0.442 0.446 0.438 0.451 3,185,049 0.4475 -0.96%
2000-06-15 0 2.600 2.575 2.600 2.550 2.650 2,440,000 6,339,200 2.5980 0.451 0.446 0.451 0.442 0.459 14,078,838 0.4503 5.05%
2000-06-14 0 2.475 2.450 2.500 2.475 2.550 2,472,000 6,252,400 2.5293 0.429 0.425 0.433 0.429 0.442 14,263,479 0.4384 -1.00%
2000-06-13 0 2.500 2.450 2.500 2.250 2.600 1,937,048 4,816,519 2.4865 0.433 0.425 0.433 0.390 0.451 11,176,797 0.4309 11.11%
2000-06-12 0 2.250 2.250 2.275 2.175 2.250 94,000 208,350 2.2165 0.390 0.390 0.394 0.377 0.390 542,381 0.3841 5.88%
2000-06-09 0 2.125 2.125 - 2.100 2.200 450,224 954,648 2.1204 0.368 0.368 - 0.364 0.381 2,597,800 0.3675 1.19%
2000-06-08 0 2.100 2.100 2.200 2.050 2.100 802,000 1,684,100 2.0999 0.364 0.364 0.381 0.355 0.364 4,627,553 0.3639 0.00%
2000-06-07 0 2.100 2.050 2.100 2.100 2.125 1,631,709 3,427,384 2.1005 0.364 0.355 0.364 0.364 0.368 9,414,986 0.3640 0.00%
2000-06-05 0 2.100 1.970 2.150 2.100 2.100 1,386,000 2,910,600 2.1000 0.364 0.341 0.373 0.364 0.364 7,997,242 0.3640 0.00%
2000-06-02 0 2.100 2.075 2.100 2.000 2.150 2,300,000 4,776,000 2.0765 0.364 0.360 0.364 0.347 0.373 13,271,036 0.3599 5.00%
2000-06-01 0 2.000 1.980 2.000 2.000 2.000 300,000 600,000 2.0000 0.347 0.343 0.347 0.347 0.347 1,731,005 0.3466 0.00%
2000-05-31 0 2.000 1.950 2.000 2.000 2.000 710,000 1,420,000 2.0000 0.347 0.338 0.347 0.347 0.347 4,096,711 0.3466 0.50%
2000-05-30 0 1.990 1.960 1.990 1.990 1.990 100,000 199,000 1.9900 0.345 0.340 0.345 0.345 0.345 577,002 0.3449 0.00%
2000-05-29 0 1.990 1.950 1.990 1.990 2.000 394,000 787,700 1.9992 0.345 0.338 0.345 0.345 0.347 2,273,386 0.3465 0.00%
2000-05-26 0 1.990 1.970 1.990 1.970 2.000 610,000 1,206,100 1.9772 0.345 0.341 0.345 0.341 0.347 3,519,710 0.3427 -0.50%
2000-05-25 0 2.000 1.970 2.100 1.850 2.275 1,670,218 3,411,364 2.0425 0.347 0.341 0.364 0.321 0.394 9,637,184 0.3540 0.50%
2000-05-24 0 1.990 1.990 2.050 1.990 2.050 132,000 262,800 1.9909 0.345 0.345 0.355 0.345 0.355 761,642 0.3450 -4.10%
2000-05-23 0 2.075 2.025 2.075 2.075 2.075 168,000 348,600 2.0750 0.360 0.351 0.360 0.360 0.360 969,363 0.3596 -3.49%
2000-05-22 0 2.150 2.100 2.150 2.150 2.150 252,000 541,800 2.1500 0.373 0.364 0.373 0.373 0.373 1,454,044 0.3726 2.87%
2000-05-19 0 2.150 2.100 2.150 2.125 2.150 321,000 688,550 2.1450 0.362 0.354 0.362 0.358 0.362 1,905,347 0.3614 -1.15%
2000-05-18 0 2.175 2.100 2.175 - - 0 0 - 0.366 0.354 0.366 - - 0 - 0.00%
2000-05-17 0 2.175 2.100 2.175 - - 0 0 - 0.366 0.354 0.366 - - 0 - -1.14%
2000-05-16 0 2.200 2.075 2.200 2.100 2.200 122,000 264,450 2.1676 0.371 0.350 0.371 0.354 0.371 724,151 0.3652 0.00%
2000-05-15 0 2.200 2.150 2.200 2.200 2.350 218,000 489,050 2.2433 0.371 0.362 0.371 0.371 0.396 1,293,974 0.3779 1.15%
2000-05-12 0 2.175 2.175 2.200 - - 922 2,005 2.1746 0.366 0.366 0.371 - - 5,473 0.3664 0.00%
2000-05-10 0 2.175 2.175 2.200 2.175 2.200 210,000 460,250 2.1917 0.366 0.366 0.371 0.366 0.371 1,246,489 0.3692 0.00%
2000-05-09 0 2.175 2.175 2.200 2.175 2.200 682,000 1,499,900 2.1993 0.366 0.366 0.371 0.366 0.371 4,048,121 0.3705 -1.14%
2000-05-08 0 2.200 2.175 2.200 2.175 2.200 70,922 155,732 2.1958 0.371 0.366 0.371 0.366 0.371 420,969 0.3699 0.00%
2000-05-05 0 2.200 2.175 2.300 2.200 2.200 50,000 110,000 2.2000 0.371 0.366 0.387 0.371 0.371 296,783 0.3706 0.00%
2000-05-04 0 2.200 2.150 2.200 2.200 2.200 404,000 888,800 2.2000 0.371 0.362 0.371 0.371 0.371 2,398,007 0.3706 -1.12%
2000-05-03 0 2.225 2.225 2.250 2.200 2.250 120,000 268,750 2.2396 0.375 0.375 0.379 0.371 0.379 712,279 0.3773 -1.11%
2000-05-02 0 2.250 2.200 2.250 2.250 2.250 630,000 1,417,500 2.2500 0.379 0.371 0.379 0.379 0.379 3,739,467 0.3791 0.00%
2000-04-28 0 2.250 2.150 2.250 2.250 2.250 734,000 1,655,530 2.2555 0.379 0.362 0.379 0.379 0.379 4,356,776 0.3800 0.00%
2000-04-27 0 2.250 2.200 2.250 2.250 2.300 800,000 1,807,550 2.2594 0.379 0.371 0.379 0.379 0.387 4,748,530 0.3807 -2.17%
2000-04-26 0 2.300 2.250 2.300 2.300 2.450 641,000 1,515,400 2.3641 0.387 0.379 0.387 0.387 0.413 3,804,759 0.3983 -3.16%
2000-04-25 0 2.375 - 2.475 - - 0 0 - 0.400 - 0.417 - - 0 - 0.00%
2000-04-20 0 2.375 2.375 2.400 2.375 2.400 200,700 480,453 2.3939 0.400 0.400 0.404 0.400 0.404 1,191,287 0.4033 0.00%
2000-04-19 0 2.375 2.375 2.400 2.375 2.400 302,244 724,425 2.3968 0.400 0.400 0.404 0.400 0.404 1,794,018 0.4038 3.26%
2000-04-18 0 2.300 2.275 2.300 2.075 2.300 1,231,600 2,813,730 2.2846 0.387 0.383 0.387 0.350 0.387 7,310,361 0.3849 10.84%
2000-04-17 0 2.075 2.075 2.100 2.075 2.075 26,000 53,950 2.0750 0.350 0.350 0.354 0.350 0.350 154,327 0.3496 -4.60%
2000-04-14 0 2.175 2.175 2.200 2.125 2.175 62,000 131,200 2.1161 0.366 0.366 0.371 0.358 0.366 368,011 0.3565 3.57%
2000-04-13 0 2.100 2.100 2.250 2.100 2.100 274,000 582,004 2.1241 0.354 0.354 0.379 0.354 0.354 1,626,371 0.3579 -2.33%
2000-04-12 0 2.150 2.150 2.175 2.100 2.150 790,170 1,679,603 2.1256 0.362 0.362 0.366 0.354 0.362 4,690,182 0.3581 2.38%
2000-04-11 0 2.100 2.100 2.150 1.970 2.150 2,106,641 4,339,141 2.0597 0.354 0.354 0.362 0.332 0.362 12,504,309 0.3470 -8.70%
2000-04-10 0 2.300 2.250 2.300 2.300 2.350 508,000 1,180,250 2.3233 0.387 0.379 0.387 0.387 0.396 3,015,316 0.3914 -1.08%
2000-04-07 0 2.325 2.300 2.325 2.200 2.325 402,000 921,050 2.2912 0.392 0.387 0.392 0.371 0.392 2,386,136 0.3860 5.68%
2000-04-06 0 2.200 2.175 2.250 - - 0 0 - 0.371 0.366 0.379 - - 0 - 0.00%
2000-04-05 0 2.200 2.200 2.275 2.150 2.250 216,000 472,800 2.1889 0.371 0.371 0.383 0.362 0.379 1,282,103 0.3688 -2.22%
2000-04-03 0 2.250 2.200 2.250 2.275 2.300 372,000 853,000 2.2930 0.379 0.371 0.379 0.383 0.387 2,208,066 0.3863 -3.23%
2000-03-31 0 2.325 2.300 2.325 2.250 2.325 873,951 2,003,945 2.2930 0.392 0.387 0.392 0.379 0.392 5,187,478 0.3863 2.20%
2000-03-30 0 2.275 2.225 2.300 2.275 2.300 149,551 343,402 2.2962 0.383 0.375 0.387 0.383 0.387 887,684 0.3869 -2.15%
2000-03-29 0 2.325 2.325 2.350 2.225 2.325 854,100 1,956,120 2.2903 0.392 0.392 0.396 0.375 0.392 5,069,649 0.3858 2.20%
2000-03-28 0 2.275 2.225 2.275 2.175 2.275 477,900 1,063,093 2.2245 0.383 0.375 0.383 0.366 0.383 2,836,653 0.3748 5.81%
2000-03-27 0 2.150 2.125 2.150 2.100 2.200 1,900,115 4,060,047 2.1367 0.362 0.358 0.362 0.354 0.371 11,278,440 0.3600 4.88%
2000-03-24 0 2.050 2.050 2.100 2.000 2.075 5,192,644 10,513,056 2.0246 0.345 0.345 0.354 0.337 0.350 30,821,780 0.3411 5.13%
2000-03-23 0 1.950 1.930 1.970 1.950 1.950 74,000 144,300 1.9500 0.329 0.325 0.332 0.329 0.329 439,239 0.3285 0.00%
2000-03-22 0 1.950 1.940 1.950 1.940 1.950 702,000 1,368,860 1.9499 0.329 0.327 0.329 0.327 0.329 4,166,835 0.3285 0.52%
2000-03-21 0 1.940 1.930 1.940 1.940 1.960 1,106,000 2,152,020 1.9458 0.327 0.325 0.327 0.327 0.330 6,564,842 0.3278 -0.51%
2000-03-20 0 1.950 1.940 1.950 1.950 1.990 264,804 517,068 1.9526 0.329 0.327 0.329 0.329 0.335 1,571,787 0.3290 -2.01%
2000-03-17 0 1.990 1.980 1.990 1.950 2.000 673,000 1,335,600 1.9845 0.335 0.334 0.335 0.329 0.337 3,994,701 0.3343 0.51%
2000-03-16 0 1.980 1.980 2.000 1.980 2.000 152,000 303,140 1.9943 0.334 0.334 0.337 0.334 0.337 902,221 0.3360 0.00%
2000-03-15 0 1.980 1.950 2.000 1.940 2.000 245,199 480,898 1.9613 0.334 0.329 0.337 0.327 0.337 1,455,418 0.3304 1.02%
2000-03-14 0 1.960 1.950 1.980 1.950 1.980 470,000 920,600 1.9587 0.330 0.329 0.334 0.329 0.334 2,789,761 0.3300 0.51%
2000-03-13 0 1.950 1.950 1.980 1.950 2.000 336,000 655,800 1.9518 0.329 0.329 0.334 0.329 0.337 1,994,382 0.3288 -2.50%
2000-03-10 0 2.000 1.960 2.000 1.960 2.000 590,000 1,177,600 1.9959 0.337 0.330 0.337 0.330 0.337 3,502,041 0.3363 0.00%
2000-03-09 0 2.000 1.960 2.000 2.000 2.000 20,000 40,000 2.0000 0.337 0.330 0.337 0.337 0.337 118,713 0.3369 0.00%
2000-03-08 0 2.000 1.960 2.000 2.000 2.025 700,000 1,400,500 2.0007 0.337 0.330 0.337 0.337 0.341 4,154,963 0.3371 0.00%
2000-03-07 0 2.000 1.950 2.025 2.000 2.000 766,000 1,532,000 2.0000 0.337 0.329 0.341 0.337 0.337 4,546,717 0.3369 -1.23%
2000-03-06 0 2.025 2.025 2.100 2.000 2.050 1,570,000 3,191,250 2.0326 0.341 0.341 0.354 0.337 0.345 9,318,989 0.3424 1.76%
2000-03-03 0 1.990 1.990 2.000 1.990 2.100 796,000 1,597,740 2.0072 0.335 0.335 0.337 0.335 0.354 4,724,787 0.3382 -0.50%
2000-03-02 0 2.000 2.000 2.075 1.990 2.100 5,288,013 10,797,625 2.0419 0.337 0.337 0.350 0.335 0.354 31,387,858 0.3440 -2.44%
2000-03-01 0 2.050 2.000 2.050 2.025 2.100 2,056,000 4,221,508 2.0533 0.345 0.337 0.345 0.341 0.354 12,203,721 0.3459 0.00%
2000-02-29 0 2.050 2.025 2.075 2.050 2.100 1,182,000 2,439,000 2.0635 0.345 0.341 0.350 0.345 0.354 7,015,952 0.3476 1.23%
2000-02-28 0 2.025 1.930 2.025 1.780 2.050 1,146,000 2,252,860 1.9658 0.341 0.325 0.341 0.300 0.345 6,802,269 0.3312 14.41%
2000-02-25 0 1.770 1.770 - 1.740 1.780 230,000 404,400 1.7583 0.298 0.298 - 0.293 0.300 1,365,202 0.2962 0.57%
2000-02-24 0 1.760 1.760 - 1.750 1.870 1,026,698 1,876,732 1.8279 0.297 0.297 - 0.295 0.315 6,094,132 0.3080 -5.88%
2000-02-23 0 1.870 1.850 1.890 1.870 1.900 500,000 945,860 1.8917 0.315 0.312 0.318 0.315 0.320 2,967,831 0.3187 -1.58%
2000-02-22 0 1.900 1.900 - 1.840 1.910 1,257,500 2,346,360 1.8659 0.320 0.320 - 0.310 0.322 7,464,095 0.3144 0.00%
2000-02-21 0 1.900 1.880 1.900 1.890 1.910 978,000 1,861,760 1.9036 0.320 0.317 0.320 0.318 0.322 5,805,077 0.3207 -1.04%
2000-02-18 0 1.920 - 1.920 1.890 2.000 1,210,000 2,385,600 1.9716 0.323 - 0.323 0.318 0.337 7,182,151 0.3322 -4.00%
2000-02-17 0 2.000 1.990 2.000 1.990 2.075 418,000 837,550 2.0037 0.337 0.335 0.337 0.335 0.350 2,481,107 0.3376 -2.44%
2000-02-16 0 2.050 2.000 2.050 2.000 2.050 1,009,000 2,053,700 2.0354 0.345 0.337 0.345 0.337 0.345 5,989,083 0.3429 1.23%
2000-02-15 0 2.025 2.025 2.050 2.000 2.025 639,095 1,287,860 2.0151 0.341 0.341 0.345 0.337 0.341 3,793,452 0.3395 0.00%
2000-02-14 0 2.025 2.000 2.050 2.025 2.075 1,734,000 3,533,750 2.0379 0.341 0.337 0.345 0.341 0.350 10,292,438 0.3433 -5.81%
2000-02-11 0 2.150 2.150 2.175 2.050 2.150 66,727 141,538 2.1212 0.362 0.362 0.366 0.345 0.362 396,069 0.3574 4.88%
2000-02-10 0 2.050 2.050 2.175 2.025 2.275 3,931,518 8,499,912 2.1620 0.345 0.345 0.366 0.341 0.383 23,336,162 0.3642 2.50%
2000-02-09 0 2.000 1.970 2.075 1.970 2.125 3,714,796 7,618,760 2.0509 0.337 0.332 0.350 0.332 0.358 22,049,773 0.3455 -5.88%
2000-02-08 0 2.125 2.100 2.150 2.100 2.300 680,000 1,465,200 2.1547 0.358 0.354 0.362 0.354 0.387 4,036,250 0.3630 -7.61%
2000-02-03 0 2.300 2.250 2.300 2.175 2.350 1,460,000 3,338,850 2.2869 0.387 0.379 0.387 0.366 0.396 8,666,067 0.3853 6.98%
2000-02-02 0 2.150 2.100 2.150 2.000 2.150 5,377,933 11,071,681 2.0587 0.362 0.354 0.362 0.337 0.362 31,921,593 0.3468 7.50%
2000-02-01 0 2.000 1.960 2.000 2.000 2.150 3,878,000 8,037,914 2.0727 0.337 0.330 0.337 0.337 0.362 23,018,497 0.3492 -6.98%
2000-01-31 0 2.150 2.125 2.150 2.125 2.200 1,538,283 3,347,873 2.1764 0.362 0.358 0.362 0.358 0.371 9,130,728 0.3667 -4.44%
2000-01-28 0 2.250 2.225 2.250 2.200 2.275 338,293 763,536 2.2570 0.379 0.375 0.379 0.371 0.383 2,007,993 0.3802 -1.10%
2000-01-27 0 2.275 - 2.275 2.275 2.300 52,000 119,350 2.2952 0.383 - 0.383 0.383 0.387 308,654 0.3867 -5.21%
2000-01-26 0 2.400 2.350 2.400 2.400 2.400 1,184,447 2,842,606 2.3999 0.404 0.396 0.404 0.404 0.404 7,030,477 0.4043 0.00%
2000-01-25 0 2.400 2.400 2.425 2.400 2.475 2,820,161 7,037,582 2.4955 0.404 0.404 0.409 0.404 0.417 16,739,522 0.4204 -4.95%
2000-01-24 0 2.525 2.500 2.525 2.500 2.550 2,704,000 6,765,300 2.5020 0.425 0.421 0.425 0.421 0.430 16,050,030 0.4215 1.00%
2000-01-21 0 2.500 2.500 2.525 2.500 2.500 120,011 299,876 2.4987 0.421 0.421 0.425 0.421 0.421 712,345 0.4210 -0.99%
2000-01-20 0 2.525 2.500 - 2.500 2.525 634,000 1,587,670 2.5042 0.425 0.421 - 0.421 0.425 3,763,210 0.4219 1.00%
2000-01-19 0 2.500 2.500 2.525 2.500 2.550 600,000 1,502,250 2.5038 0.421 0.421 0.425 0.421 0.430 3,561,397 0.4218 0.00%
2000-01-18 0 2.500 2.500 2.550 2.500 2.550 1,527,275 3,820,900 2.5018 0.421 0.421 0.430 0.421 0.430 9,065,388 0.4215 -0.99%
2000-01-17 0 2.525 2.500 2.525 2.500 2.525 720,000 1,803,250 2.5045 0.425 0.421 0.425 0.421 0.425 4,273,677 0.4219 1.00%
2000-01-14 0 2.500 2.500 2.550 2.500 2.600 452,000 1,161,600 2.5699 0.421 0.421 0.430 0.421 0.438 2,682,919 0.4330 -3.85%
2000-01-13 0 2.600 2.550 2.600 2.550 2.600 272,000 705,600 2.5941 0.438 0.430 0.438 0.430 0.438 1,614,500 0.4370 1.96%
2000-01-12 0 2.550 2.550 2.575 2.550 2.600 1,686,500 4,370,075 2.5912 0.430 0.430 0.434 0.430 0.438 10,010,494 0.4365 -1.92%
2000-01-11 0 2.600 2.600 2.625 2.600 2.600 15,526,617 41,015,612 2.6416 0.438 0.438 0.442 0.438 0.438 92,160,750 0.4450 -0.95%
2000-01-10 0 2.625 2.600 2.625 2.625 2.625 60,000 157,500 2.6250 0.442 0.438 0.442 0.442 0.442 356,140 0.4422 0.00%
2000-01-07 0 2.625 2.600 2.625 2.600 2.625 618,000 1,619,650 2.6208 0.442 0.438 0.442 0.438 0.442 3,668,239 0.4415 0.96%
2000-01-06 0 2.600 2.600 2.625 2.575 2.650 3,220,000 8,374,100 2.6007 0.438 0.438 0.442 0.434 0.446 19,112,832 0.4381 0.00%
2000-01-05 0 2.600 2.600 2.625 2.600 2.625 204,000 530,600 2.6010 0.438 0.438 0.442 0.438 0.442 1,210,875 0.4382 -10.34%
2000-01-04 0 2.900 2.700 2.900 2.900 2.950 198,000 574,400 2.9010 0.489 0.455 0.489 0.489 0.497 1,175,261 0.4887 0.00%
2000-01-03 0 2.900 2.800 2.900 - - 0 0 - 0.489 0.472 0.489 - - 0 - -6.45%
1999-12-30 0 3.100 2.625 - 2.650 3.100 3,000,963 8,640,004 2.8791 0.522 0.442 - 0.446 0.522 17,812,702 0.4850 16.98%
1999-12-29 0 2.650 2.650 2.750 2.650 2.650 70,000 185,500 2.6500 0.446 0.446 0.463 0.446 0.446 415,496 0.4465 -5.36%
1999-12-28 0 2.800 2.650 2.800 2.600 2.800 510,479 1,354,781 2.6539 0.472 0.446 0.472 0.438 0.472 3,030,031 0.4471 12.00%
1999-12-24 0 2.500 2.500 - - - 0 0 - 0.421 0.421 - - - 0 - 0.00%
1999-12-23 0 2.500 2.500 - 2.450 2.500 52,000 128,500 2.4712 0.421 0.421 - 0.413 0.421 308,654 0.4163 0.00%
1999-12-22 0 2.500 2.500 2.600 2.425 2.525 3,525,399 8,760,318 2.4849 0.421 0.421 0.438 0.409 0.425 20,925,577 0.4186 0.00%
1999-12-21 0 2.500 2.500 2.550 2.475 2.525 1,000,000 2,493,250 2.4933 0.421 0.421 0.430 0.417 0.425 5,935,662 0.4200 0.00%
1999-12-20 0 2.500 2.500 2.600 2.475 2.525 1,180,000 2,945,750 2.4964 0.421 0.421 0.438 0.417 0.425 7,004,081 0.4206 0.00%
1999-12-17 0 2.500 2.500 2.650 2.500 2.500 258,000 645,000 2.5000 0.421 0.421 0.446 0.421 0.421 1,531,401 0.4212 -3.85%
1999-12-16 0 2.600 2.500 2.650 2.500 2.650 1,045,499 2,625,448 2.5112 0.438 0.421 0.446 0.421 0.446 6,205,729 0.4231 1.96%
1999-12-15 0 2.550 2.600 2.650 2.550 2.600 104,550 271,575 2.5976 0.430 0.438 0.446 0.430 0.438 620,573 0.4376 -1.92%
1999-12-14 0 2.600 2.525 2.600 2.600 2.625 1,030,000 2,679,600 2.6016 0.438 0.425 0.438 0.438 0.442 6,113,732 0.4383 2.97%
1999-12-13 0 2.525 2.525 2.550 2.500 2.550 284,641 717,956 2.5223 0.425 0.425 0.430 0.421 0.430 1,689,533 0.4249 1.00%
1999-12-10 0 2.500 2.500 2.525 2.425 2.425 4,040 9,790 2.4233 0.421 0.421 0.425 0.409 0.409 23,980 0.4083 3.09%
1999-12-09 0 2.425 2.425 2.525 2.400 2.400 1,119,909 2,688,495 2.4006 0.409 0.409 0.425 0.404 0.404 6,647,401 0.4044 -3.00%
1999-12-08 0 2.500 2.500 2.525 2.475 2.525 2,128,000 5,324,500 2.5021 0.421 0.421 0.425 0.417 0.425 12,631,089 0.4215 0.00%
1999-12-07 0 2.500 2.500 2.550 2.225 2.500 426,000 1,021,900 2.3988 0.421 0.421 0.430 0.375 0.421 2,528,592 0.4041 19.05%
1999-12-06 0 2.100 - 2.225 2.100 2.300 1,314,550 2,949,055 2.2434 0.354 - 0.375 0.354 0.387 7,802,724 0.3780 -6.67%
1999-12-03 0 2.250 2.225 2.250 2.250 2.300 328,720 752,362 2.2888 0.379 0.375 0.379 0.379 0.387 1,951,171 0.3856 0.00%
1999-12-02 0 2.250 2.225 2.350 2.250 2.300 70,797 159,753 2.2565 0.379 0.375 0.396 0.379 0.387 420,227 0.3802 -6.25%
1999-12-01 0 2.400 2.250 2.400 - - 0 0 - 0.404 0.379 0.404 - - 0 - 0.00%
1999-11-30 0 2.400 - 2.400 2.350 2.400 462,000 1,097,980 2.3766 0.404 - 0.404 0.396 0.404 2,742,276 0.4004 0.00%
1999-11-29 0 2.400 2.400 2.425 2.325 2.400 979,474 2,318,943 2.3675 0.404 0.404 0.409 0.392 0.404 5,813,827 0.3989 3.23%
1999-11-26 0 2.325 2.325 - 2.200 2.350 18,381,752 40,491,679 2.2028 0.392 0.392 - 0.371 0.396 109,107,867 0.3711 5.68%
1999-11-25 0 2.200 2.150 2.200 2.150 2.300 230,000 523,450 2.2759 0.371 0.362 0.371 0.362 0.387 1,365,202 0.3834 -7.37%
1999-11-24 0 2.375 2.375 2.400 2.350 2.400 620,000 1,479,020 2.3855 0.400 0.400 0.404 0.396 0.404 3,680,110 0.4019 -1.04%
1999-11-23 0 2.400 2.375 2.475 2.400 2.525 105,465 256,420 2.4313 0.404 0.400 0.417 0.404 0.425 626,005 0.4096 -5.88%
1999-11-22 1 2.550 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
1999-11-19 1 2.550 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
1999-11-18 1 2.550 2.525 2.550 2.500 2.575 616,000 1,567,250 2.5442 0.430 0.425 0.430 0.421 0.434 3,656,368 0.4286 0.00%
1999-11-17 0 2.550 2.525 2.550 2.525 2.575 930,000 2,387,850 2.5676 0.430 0.425 0.430 0.425 0.434 5,520,166 0.4326 0.00%
1999-11-16 0 2.550 2.525 2.550 2.550 2.625 1,256,000 3,253,600 2.5904 0.430 0.425 0.430 0.430 0.442 7,455,191 0.4364 -0.97%
1999-11-15 0 2.575 2.525 2.575 2.575 2.625 504,000 1,313,750 2.6066 0.434 0.425 0.434 0.434 0.442 2,991,574 0.4392 -1.90%
1999-11-12 0 2.625 2.575 2.625 2.575 2.625 410,000 1,066,750 2.6018 0.442 0.434 0.442 0.434 0.442 2,433,621 0.4383 0.00%
1999-11-11 0 2.625 2.525 2.650 2.600 2.650 750,000 1,970,500 2.6273 0.442 0.425 0.446 0.438 0.446 4,451,746 0.4426 1.94%
1999-11-10 0 2.575 2.575 2.600 2.575 2.650 612,000 1,589,500 2.5972 0.434 0.434 0.438 0.434 0.446 3,632,625 0.4376 -1.90%
1999-11-09 0 2.625 2.625 2.650 2.600 2.650 1,081,315 2,829,372 2.6166 0.442 0.442 0.446 0.438 0.446 6,418,320 0.4408 0.96%
1999-11-08 0 2.600 2.550 2.600 2.600 2.600 30,354 78,850 2.5977 0.438 0.430 0.438 0.438 0.438 180,171 0.4376 0.00%
1999-11-05 0 2.600 2.575 2.600 2.600 2.600 112,000 291,200 2.6000 0.438 0.434 0.438 0.438 0.438 664,794 0.4380 0.00%
1999-11-04 0 2.600 2.600 2.625 2.600 2.625 394,000 1,026,650 2.6057 0.438 0.438 0.442 0.438 0.442 2,338,651 0.4390 0.00%
1999-11-03 0 2.600 2.600 2.650 2.600 2.600 514,000 1,336,400 2.6000 0.438 0.438 0.446 0.438 0.438 3,050,930 0.4380 0.00%
1999-11-02 0 2.600 2.550 2.650 2.575 2.600 149,607 387,087 2.5874 0.438 0.430 0.446 0.434 0.438 888,017 0.4359 -1.89%
1999-11-01 0 2.650 2.625 2.650 2.625 2.650 214,000 565,000 2.6402 0.446 0.442 0.446 0.442 0.446 1,270,232 0.4448 0.95%
1999-10-29 0 2.625 2.550 2.625 2.600 2.650 300,000 788,100 2.6270 0.442 0.430 0.442 0.438 0.446 1,780,699 0.4426 -0.94%
1999-10-28 0 2.650 2.600 2.650 2.625 2.700 554,000 1,470,700 2.6547 0.446 0.438 0.446 0.442 0.455 3,288,357 0.4472 0.95%
1999-10-27 0 2.625 2.625 2.675 2.625 2.700 290,500 776,000 2.6713 0.442 0.442 0.451 0.442 0.455 1,724,310 0.4500 0.00%
1999-10-26 0 2.625 2.625 2.650 2.625 2.650 58,000 152,350 2.6267 0.442 0.442 0.446 0.442 0.446 344,268 0.4425 -1.87%
1999-10-25 0 2.675 2.650 2.675 2.650 2.675 134,000 358,350 2.6743 0.451 0.446 0.451 0.446 0.451 795,379 0.4505 0.00%
1999-10-22 0 2.675 2.675 2.700 2.675 2.700 370,906 996,265 2.6860 0.451 0.451 0.455 0.451 0.455 2,201,573 0.4525 -0.93%
1999-10-21 0 2.700 2.650 2.700 2.650 2.700 454,000 1,214,850 2.6759 0.455 0.446 0.455 0.446 0.455 2,694,791 0.4508 1.89%
1999-10-20 0 2.650 2.650 2.700 2.650 2.650 104,479 276,869 2.6500 0.446 0.446 0.455 0.446 0.446 620,152 0.4465 0.00%
1999-10-19 0 2.650 2.600 2.700 2.650 2.650 99,000 262,900 2.6556 0.446 0.438 0.455 0.446 0.446 587,631 0.4474 -1.85%
1999-10-15 0 2.700 - 2.700 2.650 2.700 1,000,000 2,698,000 2.6980 0.455 - 0.455 0.446 0.455 5,935,662 0.4545 0.00%
1999-10-14 0 2.700 - 2.700 2.650 2.700 1,375,855 3,688,984 2.6812 0.455 - 0.455 0.446 0.455 8,166,610 0.4517 0.00%
1999-10-13 0 2.700 2.675 2.700 2.675 2.700 974,000 2,629,700 2.6999 0.455 0.451 0.455 0.451 0.455 5,781,335 0.4549 0.00%
1999-10-12 0 2.700 2.675 2.700 2.650 2.700 334,000 890,250 2.6654 0.455 0.451 0.455 0.446 0.455 1,982,511 0.4491 1.89%
1999-10-11 0 2.650 2.650 2.700 2.650 2.700 34,000 91,350 2.6868 0.446 0.446 0.455 0.446 0.455 201,813 0.4526 -1.85%
1999-10-08 0 2.700 2.675 2.700 2.675 2.700 317,186 855,884 2.6984 0.455 0.451 0.455 0.451 0.455 1,882,709 0.4546 0.93%
1999-10-07 0 2.675 2.675 2.700 2.675 2.750 160,000 434,750 2.7172 0.451 0.451 0.455 0.451 0.463 949,706 0.4578 -0.93%
1999-10-06 0 2.700 2.650 2.700 2.700 2.700 42,657 115,092 2.6981 0.455 0.446 0.455 0.455 0.455 253,198 0.4546 0.00%
1999-10-05 0 2.700 2.675 2.700 2.675 2.700 542,000 1,462,800 2.6989 0.455 0.451 0.455 0.451 0.455 3,217,129 0.4547 0.00%
1999-10-04 0 2.700 2.700 2.725 2.650 2.725 340,236 919,490 2.7025 0.455 0.455 0.459 0.446 0.459 2,019,526 0.4553 1.89%
1999-09-30 0 2.650 2.650 2.675 2.525 2.650 756,500 1,989,300 2.6296 0.446 0.446 0.451 0.425 0.446 4,490,328 0.4430 2.91%
1999-09-29 0 2.575 2.575 2.650 2.575 2.600 110,000 285,750 2.5977 0.434 0.434 0.446 0.434 0.438 652,923 0.4376 -2.83%
1999-09-28 0 2.650 2.650 2.675 2.650 2.750 230,000 617,500 2.6848 0.446 0.446 0.451 0.446 0.463 1,365,202 0.4523 -3.64%
1999-09-27 0 2.750 2.700 2.750 2.650 2.750 462,000 1,241,550 2.6873 0.463 0.455 0.463 0.446 0.463 2,742,276 0.4527 2.80%
1999-09-24 0 2.675 2.650 2.675 2.650 2.675 30,000 79,750 2.6583 0.451 0.446 0.451 0.446 0.451 178,070 0.4479 -0.93%
1999-09-23 0 2.700 2.700 2.750 2.700 2.750 441,500 1,206,150 2.7319 0.455 0.455 0.463 0.455 0.463 2,620,595 0.4603 -0.92%
1999-09-22 0 2.725 2.575 2.725 - - 0 0 - 0.459 0.434 0.459 - - 0 - -0.91%
1999-09-21 0 2.750 2.600 2.750 2.725 2.750 270,000 741,300 2.7456 0.463 0.438 0.463 0.459 0.463 1,602,629 0.4626 0.00%
1999-09-20 0 2.750 2.600 2.750 2.700 2.800 939,363 2,588,669 2.7558 0.463 0.438 0.463 0.455 0.472 5,575,741 0.4643 -0.90%
1999-09-17 0 2.775 2.775 2.800 2.625 2.775 1,327,987 3,556,467 2.6781 0.468 0.468 0.472 0.442 0.468 7,882,482 0.4512 4.72%
1999-09-15 0 2.650 2.650 2.750 2.650 2.700 960,000 2,577,100 2.6845 0.446 0.446 0.463 0.446 0.455 5,698,236 0.4523 -1.85%
1999-09-14 0 2.700 2.675 2.725 2.700 2.850 458,000 1,280,350 2.7955 0.455 0.451 0.459 0.455 0.480 2,718,533 0.4710 -1.82%
1999-09-13 0 2.750 2.725 2.750 2.700 2.825 1,026,000 2,842,900 2.7709 0.463 0.459 0.463 0.455 0.476 6,089,989 0.4668 4.76%
1999-09-10 0 2.625 2.625 2.675 2.450 2.650 1,214,354 3,116,506 2.5664 0.442 0.442 0.451 0.413 0.446 7,207,995 0.4324 4.58%
1999-09-09 0 2.750 2.725 2.825 2.725 2.975 824,965 2,317,090 2.8087 0.423 0.419 0.434 0.419 0.457 5,364,925 0.4319 -4.35%
1999-09-08 1 2.875 - - - - 0 0 - 0.442 - - - - 0 - 0.00%
1999-09-07 1 2.875 - - - - 0 0 - 0.442 - - - - 0 - 0.00%
1999-09-06 0 2.875 2.850 2.875 2.875 2.875 154,000 442,750 2.8750 0.442 0.438 0.442 0.442 0.442 1,001,495 0.4421 1.77%
1999-09-03 0 2.825 2.800 2.850 2.825 2.900 758,000 2,154,100 2.8418 0.434 0.431 0.438 0.434 0.446 4,929,437 0.4370 0.00%
1999-09-02 0 2.825 2.825 2.850 2.825 2.925 949,000 2,715,000 2.8609 0.434 0.434 0.438 0.434 0.450 6,171,551 0.4399 -1.74%
1999-09-01 0 2.875 2.850 2.900 2.800 2.875 1,093,160 3,092,474 2.8289 0.442 0.438 0.446 0.431 0.442 7,109,055 0.4350 2.68%
1999-08-31 0 2.800 2.800 2.850 2.775 2.825 948,000 2,658,050 2.8039 0.431 0.431 0.438 0.427 0.434 6,165,048 0.4311 -0.88%
1999-08-30 0 2.825 2.825 2.850 2.750 2.850 607,821 1,715,709 2.8227 0.434 0.434 0.438 0.423 0.438 3,952,791 0.4341 0.89%
1999-08-27 0 2.800 2.700 2.800 2.650 2.875 2,258,785 6,277,664 2.7792 0.431 0.415 0.431 0.407 0.442 14,689,365 0.4274 0.00%
1999-08-26 0 2.800 2.775 2.800 2.700 2.800 979,000 2,721,580 2.7800 0.431 0.427 0.431 0.415 0.431 6,366,648 0.4275 0.90%
1999-08-25 0 2.775 2.750 2.775 2.750 2.900 756,000 2,124,900 2.8107 0.427 0.423 0.427 0.423 0.446 4,916,431 0.4322 -0.89%
1999-08-24 0 2.800 2.700 2.800 2.800 2.850 520,000 1,474,500 2.8356 0.431 0.415 0.431 0.431 0.438 3,381,672 0.4360 0.00%
1999-08-23 0 2.800 2.700 - 2.800 2.800 500,000 1,400,000 2.8000 0.431 0.415 - 0.431 0.431 3,251,608 0.4306 0.00%
1999-08-20 0 2.800 2.750 2.800 2.800 2.850 152,000 427,250 2.8109 0.431 0.423 0.431 0.431 0.438 988,489 0.4322 0.00%
1999-08-19 0 2.800 2.750 2.800 2.775 2.850 536,000 1,517,100 2.8304 0.431 0.423 0.431 0.427 0.438 3,485,723 0.4352 0.00%
1999-08-18 0 2.800 2.800 2.850 2.775 2.800 545,558 1,524,901 2.7951 0.431 0.431 0.438 0.427 0.431 3,547,881 0.4298 0.00%
1999-08-17 0 2.800 2.775 2.800 2.800 2.800 30,000 84,000 2.8000 0.431 0.427 0.431 0.431 0.431 195,096 0.4306 0.00%
1999-08-16 0 2.800 2.750 2.800 2.775 2.800 698,000 1,954,050 2.7995 0.431 0.423 0.431 0.427 0.431 4,539,244 0.4305 -1.75%
1999-08-13 0 2.850 2.700 2.850 2.800 2.875 683,905 1,943,403 2.8416 0.438 0.415 0.438 0.431 0.442 4,447,581 0.4370 3.64%
1999-08-12 0 2.750 2.750 - 2.600 2.675 70,000 184,750 2.6393 0.423 0.423 - 0.400 0.411 455,225 0.4058 5.77%
1999-08-11 0 2.600 2.575 2.750 2.600 2.725 268,000 706,750 2.6371 0.400 0.396 0.423 0.400 0.419 1,742,862 0.4055 -4.59%
1999-08-10 0 2.725 2.700 2.725 2.750 2.750 50,000 137,500 2.7500 0.419 0.415 0.419 0.423 0.423 325,161 0.4229 -2.68%
1999-08-09 0 2.800 2.700 2.800 - - 0 0 - 0.431 0.415 0.431 - - 0 - 0.00%
1999-08-06 0 2.800 2.750 2.800 2.800 2.850 104,000 295,550 2.8418 0.431 0.423 0.431 0.431 0.438 676,334 0.4370 -1.75%
1999-08-05 0 2.850 2.800 2.900 2.825 2.875 1,160,550 3,354,463 2.8904 0.438 0.431 0.446 0.434 0.442 7,547,307 0.4445 -1.72%
1999-08-04 0 2.900 2.900 2.975 2.875 3.000 1,440,000 4,223,580 2.9330 0.446 0.446 0.457 0.442 0.461 9,364,630 0.4510 -1.69%
1999-08-03 0 2.950 2.925 2.975 2.925 2.950 30,000 88,300 2.9433 0.454 0.450 0.457 0.450 0.454 195,096 0.4526 -0.84%
1999-08-02 0 2.975 2.950 2.975 2.950 2.975 60,000 178,000 2.9667 0.457 0.454 0.457 0.454 0.457 390,193 0.4562 -0.83%
1999-07-30 0 3.000 2.950 3.000 2.950 3.000 351,102 1,047,986 2.9848 0.461 0.454 0.461 0.454 0.461 2,283,292 0.4590 0.00%
1999-07-29 0 3.000 2.950 3.000 3.000 3.000 451,160 1,343,480 2.9778 0.461 0.454 0.461 0.461 0.461 2,933,991 0.4579 0.00%
1999-07-28 0 3.000 3.000 3.075 2.975 3.050 1,020,000 3,046,250 2.9865 0.461 0.461 0.473 0.457 0.469 6,633,280 0.4592 0.00%
1999-07-27 0 3.000 2.975 3.000 2.975 3.000 932,000 2,791,750 2.9954 0.461 0.457 0.461 0.457 0.461 6,060,997 0.4606 -0.83%
1999-07-26 0 3.025 3.025 3.100 3.025 3.050 113,807 346,640 3.0459 0.465 0.465 0.477 0.465 0.469 740,111 0.4684 -2.42%
1999-07-23 0 3.100 3.100 3.250 2.950 3.100 1,646,000 4,979,750 3.0254 0.477 0.477 0.500 0.454 0.477 10,704,292 0.4652 0.00%
1999-07-22 0 3.100 3.075 3.100 3.075 3.150 336,000 1,039,600 3.0940 0.477 0.473 0.477 0.473 0.484 2,185,080 0.4758 -0.80%
1999-07-21 0 3.125 3.100 3.150 3.100 3.150 427,512 1,336,112 3.1253 0.481 0.477 0.484 0.477 0.484 2,780,203 0.4806 0.00%
1999-07-20 0 3.125 3.125 3.150 3.100 3.125 518,000 1,615,300 3.1183 0.481 0.481 0.484 0.477 0.481 3,368,666 0.4795 0.00%
1999-07-19 0 3.125 3.100 3.125 3.100 3.175 566,710 1,767,659 3.1192 0.481 0.477 0.481 0.477 0.488 3,685,437 0.4796 0.00%
1999-07-16 0 3.125 3.100 3.175 3.050 3.150 388,000 1,205,250 3.1063 0.481 0.477 0.488 0.469 0.484 2,523,248 0.4777 -1.57%
1999-07-15 0 3.175 3.150 3.200 3.150 3.200 441,231 1,402,493 3.1786 0.488 0.484 0.492 0.484 0.492 2,869,420 0.4888 -0.78%
1999-07-14 0 3.200 3.175 3.200 3.175 3.200 856,500 2,738,313 3.1971 0.492 0.488 0.492 0.488 0.492 5,570,004 0.4916 -0.78%
1999-07-13 0 3.225 3.125 3.225 3.125 3.300 1,185,000 3,782,100 3.1916 0.496 0.481 0.496 0.481 0.507 7,706,310 0.4908 -2.27%
1999-07-12 0 3.300 3.300 3.350 3.225 3.300 570,000 1,871,200 3.2828 0.507 0.507 0.515 0.496 0.507 3,706,833 0.5048 0.00%
1999-07-09 0 3.300 3.200 3.300 3.150 3.325 1,178,990 3,861,018 3.2749 0.507 0.492 0.507 0.484 0.511 7,667,226 0.5036 0.00%
1999-07-08 0 3.300 3.225 3.300 3.250 3.300 2,129,588 6,987,673 3.2812 0.507 0.496 0.507 0.500 0.507 13,849,169 0.5046 0.00%
1999-07-07 0 3.300 3.275 3.300 3.250 3.300 2,169,742 7,118,550 3.2808 0.507 0.504 0.507 0.500 0.507 14,110,299 0.5045 0.00%
1999-07-06 0 3.300 3.300 3.350 3.300 3.350 1,760,602 5,851,276 3.3235 0.507 0.507 0.515 0.507 0.515 11,449,574 0.5110 0.00%
1999-07-05 0 3.300 3.300 3.325 3.250 3.325 744,006 2,441,569 3.2817 0.507 0.507 0.511 0.500 0.511 4,838,431 0.5046 0.76%
1999-07-02 0 3.275 3.250 3.275 3.200 3.275 1,535,613 4,943,453 3.2192 0.504 0.500 0.504 0.492 0.504 9,986,422 0.4950 0.77%
1999-06-30 0 3.250 3.250 3.300 3.150 3.250 957,139 3,073,331 3.2110 0.500 0.500 0.507 0.484 0.500 6,224,481 0.4937 1.56%
1999-06-29 0 3.200 3.200 3.250 3.150 3.200 132,000 421,800 3.1955 0.492 0.492 0.500 0.484 0.492 858,424 0.4914 1.59%
1999-06-28 0 3.150 3.150 3.175 3.150 3.275 184,000 589,600 3.2043 0.484 0.484 0.488 0.484 0.504 1,196,592 0.4927 -1.56%
1999-06-25 0 3.200 3.175 3.200 3.175 3.225 42,000 133,950 3.1893 0.492 0.488 0.492 0.488 0.496 273,135 0.4904 0.00%
1999-06-24 0 3.200 3.175 3.200 3.150 3.200 1,951,000 6,212,950 3.1845 0.492 0.488 0.492 0.484 0.492 12,687,773 0.4897 -0.78%
1999-06-23 0 3.225 3.225 3.250 3.200 3.275 808,123 2,587,952 3.2024 0.496 0.496 0.500 0.492 0.504 5,255,398 0.4924 0.78%
1999-06-22 0 3.200 3.150 3.175 3.100 3.200 1,870,000 5,930,950 3.1716 0.492 0.484 0.488 0.477 0.492 12,161,013 0.4877 3.23%
1999-06-21 0 3.100 3.050 3.175 3.100 3.200 2,842,357 9,017,567 3.1726 0.477 0.469 0.488 0.477 0.492 18,484,460 0.4878 -1.59%
1999-06-17 0 3.150 3.150 3.200 3.100 3.200 974,000 3,080,050 3.1623 0.484 0.484 0.492 0.477 0.492 6,334,132 0.4863 -0.79%
1999-06-16 0 3.175 3.175 3.275 3.150 3.175 225,064 714,342 3.1740 0.488 0.488 0.504 0.484 0.488 1,463,640 0.4881 0.00%
1999-06-15 0 3.175 3.150 3.175 3.150 3.200 674,000 2,127,134 3.1560 0.488 0.484 0.488 0.484 0.492 4,383,167 0.4853 0.79%
1999-06-14 0 3.150 3.150 3.175 3.000 3.150 118,000 363,050 3.0767 0.484 0.484 0.488 0.461 0.484 767,379 0.4731 0.00%
1999-06-11 0 3.150 3.150 3.200 3.150 3.200 590,000 1,891,600 3.2061 0.484 0.484 0.492 0.484 0.492 3,836,897 0.4930 -5.26%
1999-06-10 0 3.325 3.275 3.325 3.250 3.375 2,714,401 8,967,913 3.3038 0.511 0.504 0.511 0.500 0.519 17,652,334 0.5080 -1.48%
1999-06-09 0 3.375 3.350 3.375 3.375 3.400 120,000 406,750 3.3896 0.519 0.515 0.519 0.519 0.523 780,386 0.5212 -1.46%
1999-06-08 0 3.425 3.400 3.425 3.400 3.450 304,000 1,039,700 3.4201 0.527 0.523 0.527 0.523 0.531 1,976,977 0.5259 -1.44%
1999-06-07 0 3.475 3.475 3.500 3.475 3.500 480,000 1,673,850 3.4872 0.534 0.534 0.538 0.534 0.538 3,121,543 0.5362 -0.71%
1999-06-04 0 3.500 3.500 3.525 3.500 3.525 2,579,077 9,030,408 3.5014 0.538 0.538 0.542 0.538 0.542 16,772,293 0.5384 -0.71%
1999-06-03 0 3.525 3.500 3.525 3.500 3.550 430,893 1,519,942 3.5274 0.542 0.538 0.542 0.538 0.546 2,802,190 0.5424 0.00%
1999-06-02 0 3.525 3.500 3.650 3.475 3.725 8,648,782 31,244,027 3.6125 0.542 0.538 0.561 0.534 0.573 56,244,892 0.5555 0.71%
1999-06-01 0 3.500 3.475 3.500 3.500 3.525 381,700 1,335,945 3.5000 0.538 0.534 0.538 0.538 0.542 2,482,277 0.5382 -1.41%
1999-05-31 0 3.550 3.550 3.575 3.350 3.575 1,394,205 4,813,606 3.4526 0.546 0.546 0.550 0.515 0.550 9,066,815 0.5309 7.58%
1999-05-28 0 3.300 3.275 3.300 3.100 3.375 2,371,999 7,521,272 3.1709 0.507 0.504 0.507 0.477 0.519 15,425,620 0.4876 7.32%
1999-05-27 0 3.075 3.050 3.125 3.000 3.100 510,000 1,566,000 3.0706 0.473 0.469 0.481 0.461 0.477 3,316,640 0.4722 3.36%
1999-05-26 0 2.975 2.925 3.000 2.925 3.000 6,966,691 20,695,819 2.9707 0.457 0.450 0.461 0.450 0.461 45,305,892 0.4568 -1.65%
1999-05-25 0 3.025 - 3.025 3.025 3.050 1,896,000 5,763,150 3.0396 0.465 - 0.465 0.465 0.469 12,330,096 0.4674 0.00%
1999-05-24 0 3.025 3.000 3.025 3.000 3.025 1,150,883 3,480,911 3.0246 0.465 0.461 0.465 0.461 0.465 7,484,440 0.4651 0.83%
1999-05-21 0 3.000 2.975 3.000 2.975 3.000 581,858 1,743,995 2.9973 0.461 0.457 0.461 0.457 0.461 3,783,948 0.4609 -0.83%
1999-05-20 0 3.025 3.000 3.050 3.000 3.075 2,532,000 7,664,050 3.0269 0.465 0.461 0.469 0.461 0.473 16,466,141 0.4654 -2.73%
1999-05-19 0 3.150 3.075 3.150 3.075 3.150 1,228,000 3,777,850 3.0764 0.478 0.467 0.478 0.467 0.478 8,088,662 0.4671 2.44%
1999-05-18 0 3.075 3.075 3.100 3.075 3.125 631,236 1,954,646 3.0965 0.467 0.467 0.471 0.467 0.474 4,157,862 0.4701 -0.81%
1999-05-17 0 3.100 3.100 3.150 3.100 3.150 1,419,000 4,481,500 3.1582 0.471 0.471 0.478 0.471 0.478 9,346,751 0.4795 -3.88%
1999-05-14 0 3.225 3.225 3.250 3.225 3.250 927,000 3,013,550 3.2509 0.490 0.490 0.493 0.490 0.493 6,106,017 0.4935 -1.53%
1999-05-13 0 3.275 3.225 3.300 3.250 3.275 3,951,608 12,893,551 3.2629 0.497 0.490 0.501 0.493 0.497 26,028,681 0.4954 0.00%
1999-05-12 0 3.275 3.275 3.300 3.250 3.275 3,607,020 11,783,012 3.2667 0.497 0.497 0.501 0.493 0.497 23,758,928 0.4959 0.77%
1999-05-11 0 3.250 3.250 3.275 3.200 3.250 4,669,603 15,161,329 3.2468 0.493 0.493 0.497 0.486 0.493 30,758,012 0.4929 0.78%
1999-05-10 0 3.225 3.225 3.250 3.200 3.250 2,674,000 8,659,900 3.2386 0.490 0.490 0.493 0.486 0.493 17,613,258 0.4917 0.78%
1999-05-07 0 3.200 3.175 3.225 3.200 3.250 8,103,000 26,077,200 3.2182 0.486 0.482 0.490 0.486 0.493 53,373,310 0.4886 -1.54%
1999-05-06 0 3.250 3.150 3.250 2.925 3.250 2,515,720 7,761,284 3.0851 0.493 0.478 0.493 0.444 0.493 16,570,690 0.4684 2.36%
1999-05-05 0 3.175 3.150 3.175 3.150 3.200 2,341,941 7,481,038 3.1944 0.482 0.478 0.482 0.478 0.486 15,426,033 0.4850 -0.78%
1999-05-04 0 3.200 3.200 3.225 3.200 3.300 1,924,000 6,280,350 3.2642 0.486 0.486 0.490 0.486 0.501 12,673,115 0.4956 -0.78%
1999-05-03 0 3.225 3.150 3.175 3.150 3.250 4,067,263 13,016,927 3.2004 0.490 0.478 0.482 0.478 0.493 26,790,484 0.4859 0.78%
1999-04-30 0 3.200 3.150 3.175 3.125 3.200 5,710,000 18,120,150 3.1734 0.486 0.478 0.482 0.474 0.486 37,610,959 0.4818 -0.78%
1999-04-29 0 3.225 3.225 3.250 3.200 3.250 2,527,184 8,372,046 3.3128 0.490 0.490 0.493 0.486 0.493 16,646,202 0.5029 -0.77%
1999-04-28 0 3.250 3.200 3.250 3.150 3.250 3,537,573 11,347,566 3.2077 0.493 0.486 0.493 0.478 0.493 23,301,491 0.4870 -0.76%
1999-04-27 0 3.275 3.300 3.325 3.200 3.350 2,741,930 9,058,840 3.3038 0.497 0.501 0.505 0.486 0.509 18,060,703 0.5016 -2.24%
1999-04-26 0 3.350 3.350 3.375 3.325 3.450 25,231,613 91,922,798 3.6432 0.509 0.509 0.512 0.505 0.524 166,197,051 0.5531 0.75%
1999-04-23 0 3.325 3.325 3.350 2.900 3.400 10,335,131 34,055,551 3.2951 0.505 0.505 0.509 0.440 0.516 68,076,040 0.5003 33.00%
1999-04-22 1 2.500 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
1999-04-21 0 2.500 2.500 2.650 2.500 2.650 788,512 1,992,778 2.5273 0.380 0.380 0.402 0.380 0.402 5,193,817 0.3837 0.00%
1999-04-20 0 2.500 2.500 2.525 2.500 2.650 2,691,000 6,852,150 2.5463 0.380 0.380 0.383 0.380 0.402 17,725,235 0.3866 -6.54%
1999-04-19 0 2.675 2.675 2.700 2.650 2.700 1,480,000 3,953,022 2.6710 0.406 0.406 0.410 0.402 0.410 9,748,550 0.4055 2.88%
1999-04-16 0 2.600 2.575 2.600 2.575 2.725 3,133,000 8,169,800 2.6077 0.395 0.391 0.395 0.391 0.414 20,636,626 0.3959 2.97%
1999-04-15 0 2.525 2.525 2.550 2.500 2.550 1,412,000 3,541,050 2.5078 0.383 0.383 0.387 0.380 0.387 9,300,643 0.3807 1.00%
1999-04-14 0 2.500 2.500 2.525 2.350 2.525 2,878,504 7,015,234 2.4371 0.380 0.380 0.383 0.357 0.383 18,960,297 0.3700 -3.85%
1999-04-13 0 2.600 2.575 2.600 2.525 2.625 7,564,891 19,096,631 2.5244 0.395 0.391 0.395 0.383 0.399 49,828,863 0.3832 5.05%
1999-04-12 0 2.475 2.450 2.475 2.400 2.500 2,811,491 6,962,154 2.4763 0.376 0.372 0.376 0.364 0.380 18,518,892 0.3759 -1.00%
1999-04-09 0 2.500 2.500 2.525 2.475 2.500 1,560,000 3,896,550 2.4978 0.380 0.380 0.383 0.376 0.380 10,275,498 0.3792 2.04%
1999-04-08 0 2.450 2.450 2.500 2.450 2.500 4,952,000 12,193,300 2.4623 0.372 0.372 0.380 0.372 0.380 32,618,121 0.3738 -2.00%
1999-04-07 0 2.500 2.475 2.500 2.500 2.700 3,864,320 9,945,218 2.5736 0.380 0.376 0.380 0.380 0.410 25,453,727 0.3907 0.00%
1999-04-01 0 2.500 2.500 2.550 2.450 2.525 1,939,816 4,807,009 2.4781 0.380 0.380 0.387 0.372 0.383 12,777,292 0.3762 4.17%
1999-03-31 0 2.400 2.400 2.425 2.400 2.425 2,726,000 6,583,510 2.4151 0.364 0.364 0.368 0.364 0.368 17,955,775 0.3667 -1.03%
1999-03-30 0 2.425 2.400 2.425 2.350 2.450 3,637,719 8,766,554 2.4099 0.368 0.364 0.368 0.357 0.372 23,961,138 0.3659 4.30%
1999-03-29 0 2.325 2.300 2.375 2.325 2.400 300,000 712,000 2.3733 0.353 0.349 0.361 0.353 0.364 1,976,057 0.3603 -4.12%
1999-03-26 0 2.425 2.400 2.425 2.375 2.425 330,000 792,750 2.4023 0.368 0.364 0.368 0.361 0.368 2,173,663 0.3647 1.04%
1999-03-25 0 2.400 2.400 2.425 2.400 2.425 1,505,737 3,619,977 2.4041 0.364 0.364 0.368 0.364 0.368 9,918,076 0.3650 1.05%
1999-03-24 0 2.375 2.375 2.400 2.350 2.400 822,821 1,962,973 2.3857 0.361 0.361 0.364 0.357 0.364 5,419,805 0.3622 -5.00%
1999-03-23 0 2.500 2.475 2.500 2.425 2.525 4,078,453 10,092,405 2.4746 0.380 0.376 0.380 0.368 0.383 26,864,191 0.3757 2.04%
1999-03-22 0 2.450 2.425 2.450 2.400 2.450 502,000 1,215,100 2.4205 0.372 0.368 0.372 0.364 0.372 3,306,603 0.3675 2.08%
1999-03-19 0 2.400 2.375 2.400 2.250 2.450 3,819,006 9,153,814 2.3969 0.364 0.361 0.364 0.342 0.372 25,155,250 0.3639 11.63%
1999-03-18 0 2.150 2.150 2.200 2.125 2.225 763,988 1,639,325 2.1457 0.326 0.326 0.334 0.323 0.338 5,032,280 0.3258 -4.44%
1999-03-17 0 2.250 2.250 2.300 2.225 2.325 427,823 976,474 2.2824 0.342 0.342 0.349 0.338 0.353 2,818,009 0.3465 4.65%
1999-03-16 0 2.150 2.150 2.175 2.100 2.175 2,974,276 6,409,047 2.1548 0.326 0.326 0.330 0.319 0.330 19,591,134 0.3271 7.50%
1999-03-15 0 2.000 1.980 2.000 1.980 2.100 1,412,000 2,826,880 2.0020 0.304 0.301 0.304 0.301 0.319 9,300,643 0.3039 -4.76%
1999-03-12 0 2.100 2.100 2.125 1.990 2.150 2,642,000 5,546,100 2.0992 0.319 0.319 0.323 0.302 0.326 17,402,479 0.3187 6.06%
1999-03-11 0 1.980 1.980 2.000 1.830 1.980 1,308,000 2,437,140 1.8633 0.301 0.301 0.304 0.278 0.301 8,615,610 0.2829 8.79%
1999-03-10 0 1.820 1.800 1.830 1.760 1.830 810,000 1,425,720 1.7601 0.276 0.273 0.278 0.267 0.278 5,335,355 0.2672 5.20%
1999-03-09 0 1.730 1.730 1.750 1.710 1.730 944,000 1,618,980 1.7150 0.263 0.263 0.266 0.260 0.263 6,217,994 0.2604 1.76%
1999-03-08 0 1.700 1.700 1.720 1.700 1.740 1,335,104 2,293,835 1.7181 0.258 0.258 0.261 0.258 0.264 8,794,140 0.2608 -0.58%
1999-03-05 0 1.710 1.710 1.720 1.700 1.740 1,689,382 2,895,867 1.7142 0.260 0.260 0.261 0.258 0.264 11,127,719 0.2602 3.01%
1999-03-04 0 1.660 1.660 1.700 1.630 1.820 1,428,000 2,463,140 1.7249 0.252 0.252 0.258 0.247 0.276 9,406,033 0.2619 -8.29%
1999-03-03 0 1.810 1.800 1.820 1.800 1.940 770,000 1,425,400 1.8512 0.275 0.273 0.276 0.273 0.295 5,071,881 0.2810 -6.70%
1999-03-02 0 1.940 1.900 1.940 1.940 1.960 30,443 59,486 1.9540 0.295 0.288 0.295 0.295 0.298 200,524 0.2967 -2.02%
1999-03-01 0 1.980 1.980 1.990 1.980 2.000 328,000 651,140 1.9852 0.301 0.301 0.302 0.301 0.304 2,160,489 0.3014 -0.50%
1999-02-26 0 1.990 1.990 2.000 1.980 2.000 275,000 548,020 1.9928 0.302 0.302 0.304 0.301 0.304 1,811,386 0.3025 1.02%
1999-02-25 0 1.970 1.970 1.980 1.960 1.980 430,000 848,300 1.9728 0.299 0.299 0.301 0.298 0.301 2,832,349 0.2995 0.51%
1999-02-24 0 1.960 1.960 - 1.950 1.970 158,127 309,984 1.9603 0.298 0.298 - 0.296 0.299 1,041,560 0.2976 1.03%
1999-02-23 0 1.940 1.930 1.960 1.900 1.940 462,000 885,020 1.9156 0.295 0.293 0.298 0.288 0.295 3,043,128 0.2908 3.19%
1999-02-22 0 1.880 1.870 1.890 1.860 1.880 350,000 655,700 1.8734 0.285 0.284 0.287 0.282 0.285 2,305,400 0.2844 2.17%
1999-02-19 0 1.840 1.830 1.860 1.820 1.840 138,000 252,720 1.8313 0.279 0.278 0.282 0.276 0.279 908,986 0.2780 1.10%
1999-02-15 0 1.820 1.820 1.830 1.780 1.820 84,000 151,120 1.7990 0.276 0.276 0.278 0.270 0.276 553,296 0.2731 2.25%
1999-02-12 0 1.780 1.780 1.820 1.780 1.780 10,000 17,800 1.7800 0.270 0.270 0.276 0.270 0.270 65,869 0.2702 -0.56%
1999-02-11 0 1.790 - 1.790 - - 0 0 - 0.272 - 0.272 - - 0 - -0.56%
1999-02-10 0 1.800 1.780 1.800 - - 0 0 - 0.273 0.270 0.273 - - 0 - 0.00%
1999-02-09 0 1.800 1.790 - 1.790 1.820 2,899,810 5,161,979 1.7801 0.273 0.272 - 0.272 0.276 19,100,637 0.2703 0.56%
1999-02-08 0 1.790 1.790 1.810 1.770 1.790 508,000 901,480 1.7746 0.272 0.272 0.275 0.269 0.272 3,346,124 0.2694 3.47%
1999-02-05 0 1.730 1.730 - 1.690 1.730 1,030,000 1,751,600 1.7006 0.263 0.263 - 0.257 0.263 6,784,464 0.2582 2.37%
1999-02-04 0 1.690 1.650 1.690 1.680 1.700 370,000 626,300 1.6927 0.257 0.250 0.257 0.255 0.258 2,437,137 0.2570 -0.59%
1999-02-03 0 1.700 - - 1.690 1.700 582,000 989,380 1.7000 0.258 - - 0.257 0.258 3,833,551 0.2581 0.00%
1999-02-02 0 1.700 1.700 1.710 1.690 1.710 745,165 1,266,959 1.7002 0.258 0.258 0.260 0.257 0.260 4,908,296 0.2581 -1.73%
1999-02-01 0 1.730 1.730 1.750 1.700 1.730 552,000 953,400 1.7272 0.263 0.263 0.266 0.258 0.263 3,635,946 0.2622 0.00%
1999-01-29 0 1.730 - 1.740 1.700 1.740 2,057,199 3,555,822 1.7285 0.263 - 0.264 0.258 0.264 13,550,478 0.2624 1.76%
1999-01-28 0 1.700 1.690 1.740 1.700 1.700 402,000 683,400 1.7000 0.258 0.257 0.264 0.258 0.258 2,647,917 0.2581 -2.30%
1999-01-27 0 1.740 1.720 1.740 1.680 1.740 940,000 1,602,800 1.7051 0.264 0.261 0.264 0.255 0.264 6,191,646 0.2589 2.35%
1999-01-26 0 1.700 1.700 1.740 1.700 1.700 1,258,399 2,185,430 1.7367 0.258 0.258 0.264 0.258 0.258 8,288,895 0.2637 0.00%
1999-01-25 0 1.700 1.700 1.730 1.700 1.800 1,043,753 1,822,137 1.7458 0.258 0.258 0.263 0.258 0.273 6,875,053 0.2650 -5.56%
1999-01-22 0 1.800 1.800 1.820 1.790 1.820 2,030,000 3,677,330 1.8115 0.273 0.273 0.276 0.272 0.276 13,371,322 0.2750 -2.17%
1999-01-21 0 1.840 1.800 1.860 1.840 1.900 752,000 1,409,460 1.8743 0.279 0.273 0.282 0.279 0.288 4,953,317 0.2845 -3.66%
1999-01-20 0 1.910 1.900 1.930 1.900 1.910 201,330 383,447 1.9046 0.290 0.288 0.293 0.288 0.290 1,326,132 0.2891 -0.52%
1999-01-19 0 1.920 1.900 1.920 1.900 1.920 902,502 1,718,464 1.9041 0.291 0.288 0.291 0.288 0.291 5,944,652 0.2891 0.52%
1999-01-18 0 1.910 1.900 1.950 1.900 1.940 700,000 1,341,000 1.9157 0.290 0.288 0.296 0.288 0.295 4,610,801 0.2908 -0.52%
1999-01-15 0 1.920 1.910 1.920 1.900 1.920 735,000 1,407,850 1.9154 0.291 0.290 0.291 0.288 0.291 4,841,341 0.2908 -0.52%
1999-01-14 0 1.930 1.910 1.950 1.930 1.930 152,000 294,660 1.9386 0.293 0.290 0.296 0.293 0.293 1,001,202 0.2943 0.00%
1999-01-13 0 1.930 1.930 1.960 1.930 1.960 827,500 1,615,575 1.9524 0.293 0.293 0.298 0.293 0.298 5,450,625 0.2964 -1.53%
1999-01-12 0 1.960 1.950 1.970 1.950 1.960 31,000 60,500 1.9516 0.298 0.296 0.299 0.296 0.298 204,193 0.2963 0.51%
1999-01-11 0 1.950 1.930 1.950 1.930 2.000 472,000 922,360 1.9542 0.296 0.293 0.296 0.293 0.304 3,108,997 0.2967 -2.50%
1999-01-08 0 2.000 1.990 2.050 2.000 2.100 230,062 462,620 2.0108 0.304 0.302 0.311 0.304 0.319 1,515,386 0.3053 -4.76%
1999-01-07 0 2.100 2.000 2.100 2.100 2.100 710,000 1,491,000 2.1000 0.319 0.304 0.319 0.319 0.319 4,676,669 0.3188 0.00%
1999-01-06 0 2.100 2.000 2.100 2.050 2.100 66,000 137,850 2.0886 0.319 0.304 0.319 0.311 0.319 434,733 0.3171 3.70%
1999-01-05 0 2.025 2.025 2.075 1.990 2.025 92,000 185,400 2.0152 0.307 0.307 0.315 0.302 0.307 605,991 0.3059 1.76%
1999-01-04 0 1.990 1.990 2.025 1.990 1.990 30,000 59,700 1.9900 0.302 0.302 0.307 0.302 0.302 197,606 0.3021 0.00%
1998-12-31 0 1.990 1.990 2.025 1.990 1.990 20,000 39,800 1.9900 0.302 0.302 0.307 0.302 0.302 131,737 0.3021 0.00%
1998-12-30 0 1.990 1.990 2.100 - - 0 0 - 0.302 0.302 0.319 - - 0 - 0.51%
1998-12-29 0 1.980 1.970 2.050 1.980 1.980 34,500 68,280 1.9791 0.301 0.299 0.311 0.301 0.301 227,247 0.3005 0.00%
1998-12-28 0 1.980 1.970 1.990 1.980 1.990 91,982 182,405 1.9831 0.301 0.299 0.302 0.301 0.302 605,872 0.3011 0.00%
1998-12-24 0 1.980 1.980 2.025 1.980 1.980 2,750 5,385 1.9582 0.301 0.301 0.307 0.301 0.301 18,114 0.2973 0.51%
1998-12-23 0 1.970 1.970 2.025 1.970 2.000 64,000 126,940 1.9834 0.299 0.299 0.307 0.299 0.304 421,559 0.3011 0.00%
1998-12-22 0 1.970 1.970 2.100 1.970 1.980 279,000 549,930 1.9711 0.299 0.299 0.319 0.299 0.301 1,837,733 0.2992 0.00%
1998-12-21 0 1.970 1.950 2.000 1.970 1.970 52,084 102,601 1.9699 0.299 0.296 0.304 0.299 0.299 343,070 0.2991 0.00%
1998-12-18 0 1.970 1.970 1.980 1.950 1.970 951,219 1,867,389 1.9632 0.299 0.299 0.301 0.296 0.299 6,265,544 0.2980 0.00%
1998-12-17 0 1.970 1.970 2.025 1.950 2.025 769,242 1,532,526 1.9923 0.299 0.299 0.307 0.296 0.307 5,066,888 0.3025 1.03%
1998-12-16 0 1.950 1.940 1.980 1.910 1.950 200,000 384,620 1.9231 0.296 0.295 0.301 0.290 0.296 1,317,372 0.2920 2.63%
1998-12-15 0 1.900 1.850 1.900 1.840 2.000 5,083,294 9,772,633 1.9225 0.288 0.281 0.288 0.279 0.304 33,482,936 0.2919 -8.43%
1998-12-14 0 2.075 2.000 2.050 2.075 2.075 100,000 207,500 2.0750 0.315 0.304 0.311 0.315 0.315 658,686 0.3150 -2.35%
1998-12-11 0 2.125 2.100 2.150 2.025 2.125 338,206 699,102 2.0671 0.323 0.319 0.326 0.307 0.323 2,227,715 0.3138 0.00%
1998-12-10 0 2.125 2.100 2.150 2.075 2.150 634,000 1,339,100 2.1121 0.323 0.319 0.326 0.315 0.326 4,176,068 0.3207 -1.16%
1998-12-09 0 2.150 2.150 2.175 2.150 2.200 922,000 1,988,550 2.1568 0.326 0.326 0.330 0.326 0.334 6,073,083 0.3274 -4.44%
1998-12-08 0 2.250 2.200 2.250 2.175 2.250 74,546 165,492 2.2200 0.342 0.334 0.342 0.330 0.342 491,024 0.3370 4.65%
1998-12-07 0 2.150 2.100 2.250 2.150 2.250 172,586 378,524 2.1932 0.326 0.319 0.342 0.326 0.342 1,136,799 0.3330 -6.52%
1998-12-04 0 2.300 - 2.300 - - 0 0 - 0.349 - 0.349 - - 0 - 0.00%
1998-12-03 0 2.300 2.150 2.300 - - 0 0 - 0.349 0.326 0.349 - - 0 - -2.13%
1998-12-02 0 2.350 2.250 2.375 - - 0 0 - 0.357 0.342 0.361 - - 0 - 0.00%
1998-12-01 0 2.350 2.200 2.350 - - 1,252,000 2,973,500 2.3750 0.357 0.334 0.357 - - 8,246,746 0.3606 -1.05%
1998-11-30 0 2.375 2.350 2.400 2.375 2.375 40,000 95,000 2.3750 0.361 0.357 0.364 0.361 0.361 263,474 0.3606 -1.04%
1998-11-27 0 2.400 2.350 2.500 - - 0 0 - 0.364 0.357 0.380 - - 0 - 0.00%
1998-11-26 0 2.400 2.400 2.500 2.300 2.450 148,900 351,580 2.3612 0.364 0.364 0.380 0.349 0.372 980,783 0.3585 2.13%
1998-11-25 0 2.350 - 2.450 2.350 2.500 106,000 258,300 2.4368 0.357 - 0.372 0.357 0.380 698,207 0.3699 -6.00%
1998-11-24 0 2.500 2.500 2.600 2.500 2.500 94,284 235,667 2.4995 0.380 0.380 0.395 0.380 0.380 621,035 0.3795 0.00%
1998-11-23 0 2.500 - 2.500 2.500 2.500 20,000 50,000 2.5000 0.380 - 0.380 0.380 0.380 131,737 0.3795 0.00%
1998-11-20 0 2.500 - 2.500 2.500 2.575 200,000 503,750 2.5188 0.380 - 0.380 0.380 0.391 1,317,372 0.3824 -6.54%
1998-11-19 0 2.675 - 2.700 2.625 2.675 20,000 53,100 2.6550 0.406 - 0.410 0.399 0.406 131,737 0.4031 7.00%
1998-11-18 0 2.500 - 2.600 - - 0 0 - 0.380 - 0.395 - - 0 - 0.00%
1998-11-17 0 2.500 2.500 2.525 2.500 2.550 542,000 1,367,500 2.5231 0.380 0.380 0.383 0.380 0.387 3,570,077 0.3830 0.00%
1998-11-16 0 2.500 2.475 2.500 2.450 2.500 236,000 589,000 2.4958 0.380 0.376 0.380 0.372 0.380 1,554,498 0.3789 4.17%
1998-11-13 0 2.400 2.350 2.500 2.400 2.400 21,543 51,395 2.3857 0.364 0.357 0.380 0.364 0.364 141,901 0.3622 -4.00%
1998-11-12 0 2.500 2.450 2.550 - - 0 0 - 0.380 0.372 0.387 - - 0 - 0.00%
1998-11-11 0 2.500 2.375 2.500 2.475 2.500 1,191,752 2,978,993 2.4997 0.380 0.361 0.380 0.376 0.380 7,849,901 0.3795 -1.96%
1998-11-10 0 2.550 2.500 2.675 2.450 2.550 27,423 68,973 2.5152 0.387 0.380 0.406 0.372 0.387 180,631 0.3818 4.08%
1998-11-09 0 2.450 2.450 2.500 2.450 2.500 125,000 306,300 2.4504 0.372 0.372 0.380 0.372 0.380 823,357 0.3720 2.08%
1998-11-06 0 2.400 2.375 2.400 2.400 2.500 901,062 2,170,390 2.4087 0.364 0.361 0.364 0.364 0.380 5,935,167 0.3657 -7.69%
1998-11-05 0 2.600 2.525 2.600 2.500 2.700 420,854 1,082,970 2.5733 0.395 0.383 0.395 0.380 0.410 2,772,106 0.3907 -7.14%
1998-11-04 0 2.800 2.700 2.800 2.400 2.825 5,268,544 13,608,346 2.5829 0.425 0.410 0.425 0.364 0.429 34,703,151 0.3921 13.13%
1998-11-03 0 2.475 2.375 2.500 2.400 2.475 3,496,000 8,433,410 2.4123 0.376 0.361 0.380 0.364 0.376 23,027,655 0.3662 8.79%
1998-11-02 0 2.275 2.250 2.300 2.000 2.275 4,914,800 9,971,352 2.0288 0.345 0.342 0.349 0.304 0.345 32,373,090 0.3080 14.90%
1998-10-30 0 1.980 1.980 2.000 1.950 1.980 8,302,606 16,133,965 1.9432 0.301 0.301 0.304 0.296 0.301 54,688,087 0.2950 2.06%
1998-10-29 0 1.940 1.900 1.940 1.930 1.950 6,313,915 12,249,704 1.9401 0.295 0.288 0.295 0.293 0.296 41,588,861 0.2945 -0.51%
1998-10-27 0 1.950 1.910 1.950 1.940 1.950 2,162,863 4,202,022 1.9428 0.296 0.290 0.296 0.295 0.296 14,246,471 0.2950 0.52%
1998-10-26 0 1.940 1.930 1.940 1.940 1.940 100,000 194,000 1.9400 0.295 0.293 0.295 0.295 0.295 658,686 0.2945 -1.02%
1998-10-23 0 1.960 1.940 2.000 - - 0 0 - 0.298 0.295 0.304 - - 0 - 0.00%
1998-10-22 0 1.960 1.950 1.960 1.960 1.980 574,000 1,126,480 1.9625 0.298 0.296 0.298 0.298 0.301 3,780,856 0.2979 -0.51%
1998-10-21 0 1.970 1.970 1.980 1.960 1.980 167,000 328,760 1.9686 0.299 0.299 0.301 0.298 0.301 1,100,005 0.2989 0.51%
1998-10-20 0 1.960 1.960 2.000 1.930 1.960 2,039,301 3,966,429 1.9450 0.298 0.298 0.304 0.293 0.298 13,432,586 0.2953 2.08%
1998-10-19 0 1.920 1.910 1.920 1.920 1.980 980,000 1,902,800 1.9416 0.291 0.290 0.291 0.291 0.301 6,455,121 0.2948 -1.03%
1998-10-16 0 1.940 1.920 1.980 1.910 1.950 3,303,000 6,370,790 1.9288 0.295 0.291 0.301 0.290 0.296 21,756,392 0.2928 2.11%
1998-10-15 0 1.900 1.900 1.910 1.890 1.910 3,313,701 6,297,227 1.9004 0.288 0.288 0.290 0.287 0.290 21,826,878 0.2885 -0.52%
1998-10-14 0 1.910 1.900 1.910 1.910 1.910 1,022,969 1,953,821 1.9100 0.290 0.288 0.290 0.290 0.290 6,738,152 0.2900 0.00%
1998-10-13 0 1.910 1.880 1.910 1.910 1.910 222,810 425,314 1.9089 0.290 0.285 0.290 0.290 0.290 1,467,618 0.2898 0.00%
1998-10-12 0 1.910 1.880 1.920 1.850 1.950 912,000 1,738,544 1.9063 0.290 0.285 0.291 0.281 0.296 6,007,214 0.2894 3.80%
1998-10-09 0 1.840 1.820 1.830 1.810 1.850 1,276,000 2,338,840 1.8329 0.279 0.276 0.278 0.275 0.281 8,404,831 0.2783 2.22%
1998-10-08 0 1.800 1.790 1.800 1.800 1.820 1,650,000 2,983,600 1.8082 0.273 0.272 0.273 0.273 0.276 10,868,316 0.2745 0.56%
1998-10-07 0 1.790 1.770 1.790 1.760 1.820 1,592,991 2,847,465 1.7875 0.272 0.269 0.272 0.267 0.276 10,492,805 0.2714 2.29%
1998-10-05 0 1.750 1.750 1.780 1.750 1.800 1,484,000 2,640,650 1.7794 0.266 0.266 0.270 0.266 0.273 9,774,897 0.2701 -1.69%
1998-09-30 0 1.780 1.770 1.790 1.780 1.800 80,000 143,400 1.7925 0.270 0.269 0.272 0.270 0.273 526,949 0.2721 -2.73%
1998-09-29 0 1.830 1.810 1.830 1.790 1.830 1,202,000 2,190,160 1.8221 0.278 0.275 0.278 0.272 0.278 7,917,403 0.2766 0.00%
1998-09-28 0 1.830 1.820 1.840 1.800 1.840 765,126 1,398,439 1.8277 0.278 0.276 0.279 0.273 0.279 5,039,776 0.2775 2.23%
1998-09-25 0 1.790 1.770 1.790 1.720 1.800 6,439,000 11,379,980 1.7674 0.272 0.269 0.272 0.261 0.273 42,412,778 0.2683 1.13%
1998-09-24 0 1.770 1.760 1.800 1.740 1.770 286,000 501,640 1.7540 0.269 0.267 0.273 0.264 0.269 1,883,841 0.2663 4.12%
1998-09-23 0 1.700 1.700 1.710 1.650 1.710 1,586,000 2,676,540 1.6876 0.258 0.258 0.260 0.250 0.260 10,446,757 0.2562 0.00%
1998-09-22 0 1.700 1.690 1.700 1.540 1.710 1,562,700 2,589,159 1.6568 0.258 0.257 0.258 0.234 0.260 10,293,283 0.2515 10.39%
1998-09-21 0 1.540 1.540 - - - 0 0 - 0.234 0.234 - - - 0 - 0.00%
1998-09-18 0 1.540 1.540 - 1.540 1.540 601,100 920,628 1.5316 0.234 0.234 - 0.234 0.234 3,959,360 0.2325 0.65%
1998-09-17 0 1.530 1.530 - 1.500 1.540 2,010,000 3,036,134 1.5105 0.232 0.232 - 0.228 0.234 13,239,585 0.2293 2.00%
1998-09-16 0 1.500 - 1.500 1.500 1.540 832,931 1,255,201 1.5070 0.228 - 0.228 0.228 0.234 5,486,398 0.2288 -4.46%
1998-09-15 0 1.570 1.550 1.600 1.570 1.630 100,076 161,014 1.6089 0.238 0.235 0.243 0.238 0.247 659,186 0.2443 -4.85%
1998-09-14 0 1.650 1.620 1.650 1.650 1.650 200,000 330,000 1.6500 0.250 0.246 0.250 0.250 0.250 1,317,372 0.2505 0.00%
1998-09-11 0 1.650 1.630 1.650 1.650 1.700 236,000 395,840 1.6773 0.250 0.247 0.250 0.250 0.258 1,554,498 0.2546 -4.07%
1998-09-10 0 1.720 1.700 1.720 - - 30,000 51,300 1.7100 0.261 0.258 0.261 - - 197,606 0.2596 0.00%
1998-09-09 0 1.760 - 1.750 1.750 1.760 126,000 221,560 1.7584 0.261 - 0.260 0.260 0.261 849,245 0.2609 0.00%
1998-09-08 0 1.760 - 1.760 1.750 1.760 506,000 890,360 1.7596 0.261 - 0.261 0.260 0.261 3,410,461 0.2611 0.00%
1998-09-07 0 1.760 1.750 - 1.740 1.760 735,971 1,285,227 1.7463 0.261 0.260 - 0.258 0.261 4,960,475 0.2591 1.73%
1998-09-04 0 1.730 1.730 1.760 - - 0 0 - 0.257 0.257 0.261 - - 0 - 1.76%
1998-09-03 0 1.700 1.700 1.750 1.700 1.700 22,000 37,400 1.7000 0.252 0.252 0.260 0.252 0.252 148,281 0.2522 0.00%
1998-09-02 0 1.700 1.690 1.700 1.700 1.720 895,000 1,517,240 1.6952 0.252 0.251 0.252 0.252 0.255 6,032,336 0.2515 0.00%
1998-09-01 0 1.700 1.690 - 1.640 1.700 467,815 786,767 1.6818 0.252 0.251 - 0.243 0.252 3,153,092 0.2495 1.19%
1998-08-31 0 1.680 1.660 - 1.450 1.680 270,000 425,840 1.5772 0.249 0.246 - 0.215 0.249 1,819,811 0.2340 20.00%
1998-08-28 0 1.400 1.400 1.430 1.390 2.000 2,817,000 4,123,380 1.4637 0.208 0.208 0.212 0.206 0.297 18,986,695 0.2172 -32.53%
1998-08-27 0 2.075 2.075 2.100 2.075 2.125 706,000 1,478,350 2.0940 0.308 0.308 0.312 0.308 0.315 4,758,469 0.3107 -4.60%
1998-08-26 0 2.175 2.175 2.200 2.175 2.200 96,945 213,229 2.1995 0.323 0.323 0.326 0.323 0.326 653,413 0.3263 -2.25%
1998-08-25 0 2.225 2.175 2.225 - - 0 0 - 0.330 0.323 0.330 - - 0 - 0.00%
1998-08-24 0 2.225 2.225 2.250 2.200 2.225 1,953,650 4,339,103 2.2210 0.330 0.330 0.334 0.326 0.330 13,167,681 0.3295 -1.11%
1998-08-21 0 2.250 2.225 2.250 2.200 2.250 2,577,100 5,724,448 2.2213 0.334 0.330 0.334 0.326 0.334 17,369,759 0.3296 1.12%
1998-08-20 0 2.225 2.200 2.225 2.200 2.225 1,821,000 4,048,000 2.2230 0.330 0.326 0.330 0.326 0.330 12,273,614 0.3298 1.14%
1998-08-19 0 2.200 2.200 2.250 2.175 2.200 620,894 1,363,877 2.1966 0.326 0.326 0.334 0.323 0.326 4,184,851 0.3259 1.15%
1998-08-18 0 2.175 2.175 2.225 2.150 2.175 544,891 1,175,282 2.1569 0.323 0.323 0.330 0.319 0.323 3,672,588 0.3200 1.16%
1998-08-14 0 2.150 2.050 2.175 2.050 2.250 1,295,000 2,855,975 2.2054 0.319 0.304 0.323 0.304 0.334 8,728,353 0.3272 0.00%
1998-08-13 0 2.150 2.150 2.200 2.075 2.075 481,000 997,970 2.0748 0.319 0.319 0.326 0.308 0.308 3,241,960 0.3078 3.61%
1998-08-12 0 2.075 2.075 2.200 2.050 2.075 992,931 2,056,170 2.0708 0.308 0.308 0.326 0.304 0.308 6,692,395 0.3072 2.47%
1998-08-11 0 2.025 2.025 2.100 2.000 2.175 330,000 688,250 2.0856 0.300 0.300 0.312 0.297 0.323 2,224,213 0.3094 -8.99%
1998-08-10 0 2.225 2.200 2.225 2.200 2.225 50,000 110,400 2.2080 0.330 0.326 0.330 0.326 0.330 337,002 0.3276 1.14%
1998-08-07 0 2.200 2.175 2.200 2.175 2.200 309,003 678,410 2.1955 0.326 0.323 0.326 0.323 0.326 2,082,693 0.3257 0.00%
1998-08-06 0 2.200 2.200 2.250 2.200 2.225 46,000 101,300 2.2022 0.326 0.326 0.334 0.326 0.330 310,042 0.3267 -3.30%
1998-08-05 0 2.275 2.250 2.275 2.225 2.275 593,359 1,336,608 2.2526 0.338 0.334 0.338 0.330 0.338 3,999,264 0.3342 -1.09%
1998-08-04 0 2.300 2.275 2.300 2.250 2.325 3,886,000 8,956,800 2.3049 0.341 0.338 0.341 0.334 0.345 26,191,798 0.3420 5.75%
1998-08-03 0 2.175 2.150 2.300 2.125 2.200 1,017,031 2,215,111 2.1780 0.323 0.319 0.341 0.315 0.326 6,854,830 0.3231 1.16%
1998-07-31 0 2.150 2.050 2.150 2.100 2.150 1,238,000 2,655,510 2.1450 0.319 0.304 0.319 0.312 0.319 8,344,170 0.3182 0.00%
1998-07-30 0 2.150 2.150 2.250 2.150 2.250 275,000 604,470 2.1981 0.319 0.319 0.334 0.319 0.334 1,853,511 0.3261 -6.52%
1998-07-29 0 2.300 2.250 2.300 - - 0 0 - 0.341 0.334 0.341 - - 0 - 0.00%
1998-07-28 0 2.300 2.275 2.300 2.275 2.300 402,000 919,550 2.2874 0.341 0.338 0.341 0.338 0.341 2,709,496 0.3394 0.00%
1998-07-27 0 2.300 2.275 2.300 2.275 2.350 485,000 1,119,800 2.3089 0.341 0.338 0.341 0.338 0.349 3,268,920 0.3426 -3.16%
1998-07-24 0 2.375 2.375 2.400 2.350 2.400 2,460,343 5,845,272 2.3758 0.352 0.352 0.356 0.349 0.356 16,582,812 0.3525 0.00%
1998-07-23 0 2.375 2.375 2.400 2.350 2.375 1,980,000 4,688,000 2.3677 0.352 0.352 0.356 0.349 0.352 13,345,281 0.3513 0.00%
1998-07-22 0 2.375 2.350 2.400 2.375 2.400 826,000 1,963,122 2.3767 0.352 0.349 0.356 0.352 0.356 5,567,274 0.3526 0.00%
1998-07-21 0 2.375 2.375 2.400 2.375 2.400 337,062 800,890 2.3761 0.352 0.352 0.356 0.352 0.356 2,271,812 0.3525 -1.04%
1998-07-20 0 2.400 2.400 2.450 2.400 2.400 69,860 167,385 2.3960 0.356 0.356 0.363 0.356 0.356 470,859 0.3555 0.00%
1998-07-17 0 2.400 2.400 2.425 2.400 2.450 88,700 212,875 2.3999 0.356 0.356 0.360 0.356 0.363 597,842 0.3561 0.00%
1998-07-16 0 2.400 2.400 2.450 2.400 2.400 4,000 9,600 2.4000 0.356 0.356 0.363 0.356 0.356 26,960 0.3561 0.00%
1998-07-15 0 2.400 2.375 2.450 2.400 2.400 50,000 120,000 2.4000 0.356 0.352 0.363 0.356 0.356 337,002 0.3561 0.00%
1998-07-14 0 2.400 2.400 2.450 2.400 2.450 460,047 1,110,106 2.4130 0.356 0.356 0.363 0.356 0.363 3,100,736 0.3580 1.05%
1998-07-13 0 2.375 2.350 2.375 2.350 2.375 550,970 1,300,884 2.3611 0.352 0.349 0.352 0.349 0.352 3,713,560 0.3503 -1.04%
1998-07-10 0 2.400 2.375 2.400 2.375 2.425 2,096,000 5,011,250 2.3909 0.356 0.352 0.356 0.352 0.360 14,127,125 0.3547 -1.03%
1998-07-09 0 2.425 2.425 2.450 2.400 2.450 1,676,210 4,092,773 2.4417 0.360 0.360 0.363 0.356 0.363 11,297,724 0.3623 -1.02%
1998-07-08 0 2.450 2.450 2.500 2.425 2.475 98,000 240,050 2.4495 0.363 0.363 0.371 0.360 0.367 660,524 0.3634 3.16%
1998-07-07 0 2.375 2.375 2.450 2.375 2.400 189,155 451,199 2.3853 0.352 0.352 0.363 0.352 0.356 1,274,912 0.3539 0.00%
1998-07-06 0 2.375 2.375 2.500 - - 0 0 - 0.352 0.352 0.371 - - 0 - 0.00%
1998-07-03 0 2.375 2.375 2.450 2.375 2.375 40,700 97,325 2.3913 0.352 0.352 0.363 0.352 0.352 274,320 0.3548 -3.06%
1998-07-02 0 2.450 2.450 - 2.325 2.450 1,086,000 2,605,000 2.3987 0.363 0.363 - 0.345 0.363 7,319,684 0.3559 6.52%
1998-06-30 0 2.300 2.275 2.300 2.300 2.300 50,000 115,000 2.3000 0.341 0.338 0.341 0.341 0.341 337,002 0.3412 1.10%
1998-06-29 0 2.275 2.275 2.300 2.250 2.300 2,911,955 6,612,395 2.2708 0.338 0.338 0.341 0.334 0.341 19,626,695 0.3369 0.00%
1998-06-26 0 2.275 2.250 2.300 2.250 2.275 549,164 1,242,987 2.2634 0.338 0.334 0.341 0.334 0.338 3,701,388 0.3358 1.11%
1998-06-25 0 2.250 2.250 2.275 2.250 2.275 610,000 1,373,750 2.2520 0.334 0.334 0.338 0.334 0.338 4,111,425 0.3341 -1.10%
1998-06-24 0 2.275 2.250 2.400 2.250 2.300 130,000 296,522 2.2809 0.338 0.334 0.356 0.334 0.341 876,205 0.3384 -2.15%
1998-06-23 0 2.325 2.325 2.425 2.325 2.375 104,000 243,250 2.3389 0.345 0.345 0.360 0.345 0.352 700,964 0.3470 -2.11%
1998-06-22 0 2.375 2.375 2.425 2.375 2.425 211,000 507,100 2.4033 0.352 0.352 0.360 0.352 0.360 1,422,149 0.3566 0.00%
1998-06-19 0 2.375 2.275 2.400 2.375 2.400 207,282 496,462 2.3951 0.352 0.338 0.356 0.352 0.356 1,397,089 0.3554 -1.04%
1998-06-18 0 2.400 - 2.400 2.400 2.400 144,000 345,600 2.4000 0.356 - 0.356 0.356 0.356 970,566 0.3561 1.05%
1998-06-17 0 2.375 2.375 2.425 2.275 2.375 513,931 1,200,759 2.3364 0.352 0.352 0.360 0.338 0.352 3,463,916 0.3466 5.56%
1998-06-16 0 2.250 2.250 - 2.200 2.250 838,000 1,883,980 2.2482 0.334 0.334 - 0.326 0.334 5,648,154 0.3336 -2.17%
1998-06-15 0 2.300 2.275 2.300 2.275 2.375 990,400 2,287,430 2.3096 0.341 0.338 0.341 0.338 0.352 6,675,336 0.3427 -5.15%
1998-06-12 0 2.425 2.400 2.450 2.425 2.425 470,485 1,158,816 2.4630 0.360 0.356 0.363 0.360 0.360 3,171,088 0.3654 -0.41%
1998-06-11 0 2.475 2.475 2.600 2.450 2.500 556,648 1,391,321 2.4995 0.361 0.361 0.380 0.358 0.365 3,813,462 0.3648 -2.94%
1998-06-10 0 2.550 2.525 2.600 2.525 2.650 728,000 1,875,550 2.5763 0.372 0.369 0.380 0.369 0.387 4,987,353 0.3761 -4.67%
1998-06-09 0 2.675 2.650 2.700 2.675 2.700 1,702,000 4,567,850 2.6838 0.390 0.387 0.394 0.390 0.394 11,659,994 0.3918 -0.93%
1998-06-08 0 2.700 2.675 2.700 2.675 2.700 1,751,000 4,722,850 2.6972 0.394 0.390 0.394 0.390 0.394 11,995,681 0.3937 0.00%
1998-06-05 0 2.700 2.675 2.700 2.675 2.700 1,040,000 2,807,000 2.6990 0.394 0.390 0.394 0.390 0.394 7,124,790 0.3940 0.00%
1998-06-04 0 2.700 2.675 2.700 2.700 2.700 2,783,459 7,515,259 2.7000 0.394 0.390 0.394 0.394 0.394 19,068,810 0.3941 0.00%
1998-06-03 0 2.700 2.675 2.700 2.700 2.700 900,000 2,430,000 2.7000 0.394 0.390 0.394 0.394 0.394 6,165,684 0.3941 0.00%
1998-06-02 0 2.700 2.675 2.700 2.675 2.700 600,345 1,617,771 2.6947 0.394 0.390 0.394 0.390 0.394 4,112,820 0.3933 0.00%
1998-06-01 0 2.700 - 2.700 - - 120,000 325,000 2.7083 0.394 - 0.394 - - 822,091 0.3953 -0.92%
1998-05-29 0 2.725 2.700 2.725 2.700 2.725 1,159,083 3,132,549 2.7026 0.398 0.394 0.398 0.394 0.398 7,940,600 0.3945 0.00%
1998-05-28 0 2.725 2.725 2.750 2.700 2.725 314,500 856,675 2.7239 0.398 0.398 0.401 0.394 0.398 2,154,564 0.3976 -0.91%
1998-05-27 0 2.750 2.750 2.775 2.725 2.750 716,000 1,969,050 2.7501 0.401 0.401 0.405 0.398 0.401 4,905,144 0.4014 -0.90%
1998-05-26 0 2.775 2.775 2.825 2.775 2.775 89,381 246,941 2.7628 0.405 0.405 0.412 0.405 0.405 612,328 0.4033 0.91%
1998-05-25 0 2.750 2.700 2.750 2.750 2.750 270,000 742,500 2.7500 0.401 0.394 0.401 0.401 0.401 1,849,705 0.4014 0.00%
1998-05-22 0 2.750 2.725 2.750 2.725 2.800 248,000 685,500 2.7641 0.401 0.398 0.401 0.398 0.409 1,698,988 0.4035 -0.90%
1998-05-21 0 2.775 2.775 2.850 2.775 2.775 140,000 388,500 2.7750 0.405 0.405 0.416 0.405 0.405 959,106 0.4051 0.91%
1998-05-20 0 2.750 2.750 - 2.750 2.750 679,804 1,869,190 2.7496 0.401 0.401 - 0.401 0.401 4,657,174 0.4014 0.00%
1998-05-19 0 2.750 2.725 2.750 2.750 2.750 625,000 1,718,550 2.7497 0.401 0.398 0.401 0.401 0.401 4,281,725 0.4014 0.92%
1998-05-18 0 2.725 2.725 2.750 2.725 2.750 1,623,868 4,460,265 2.7467 0.398 0.398 0.401 0.398 0.401 11,124,730 0.4009 -1.80%
1998-05-15 0 2.775 2.750 2.850 2.725 2.775 7,154,040 18,747,854 2.6206 0.405 0.401 0.416 0.398 0.405 49,010,612 0.3825 2.78%
1998-05-14 0 2.700 2.675 2.700 2.700 2.725 1,256,000 3,393,700 2.7020 0.394 0.390 0.394 0.394 0.398 8,604,555 0.3944 0.93%
1998-05-13 0 2.675 2.675 2.700 2.675 2.700 482,000 1,299,000 2.6950 0.390 0.390 0.394 0.390 0.394 3,302,066 0.3934 -1.83%
1998-05-12 0 2.725 2.725 2.750 2.725 2.750 703,237 1,919,854 2.7300 0.398 0.398 0.401 0.398 0.401 4,817,708 0.3985 0.00%
1998-05-11 0 2.725 2.725 - 2.725 2.750 486,000 1,321,084 2.7183 0.398 0.398 - 0.398 0.401 3,329,469 0.3968 -0.91%
1998-05-08 0 2.750 2.700 2.750 2.650 2.750 1,832,000 4,906,064 2.6780 0.401 0.394 0.401 0.387 0.401 12,550,592 0.3909 2.80%
1998-05-07 0 2.675 2.650 2.675 2.625 2.700 977,180 2,587,618 2.6480 0.390 0.387 0.390 0.383 0.394 6,694,426 0.3865 2.88%
1998-05-06 0 2.600 2.600 2.625 2.575 2.600 299,949 779,616 2.5992 0.380 0.380 0.383 0.376 0.380 2,054,879 0.3794 -0.95%
1998-05-05 0 2.625 2.600 2.650 2.575 2.625 4,741,630 12,316,444 2.5975 0.383 0.380 0.387 0.376 0.383 32,483,769 0.3792 2.94%
1998-05-04 0 2.550 2.550 - 2.500 2.600 354,000 887,000 2.5056 0.372 0.372 - 0.365 0.380 2,425,169 0.3657 4.08%
1998-05-01 0 2.450 2.450 2.600 2.450 2.500 1,604,000 3,890,050 2.4252 0.358 0.358 0.380 0.358 0.365 10,988,619 0.3540 3.16%
1998-04-30 0 2.375 2.350 2.450 2.325 2.375 860,000 1,998,180 2.3235 0.347 0.343 0.358 0.339 0.347 5,891,654 0.3392 2.15%
1998-04-29 0 2.325 2.325 - 2.300 2.325 1,956,024 4,535,102 2.3185 0.339 0.339 - 0.336 0.339 13,400,251 0.3384 -1.06%
1998-04-28 0 2.350 - 2.350 2.350 2.475 300,000 723,750 2.4125 0.343 - 0.343 0.343 0.361 2,055,228 0.3522 -6.00%
1998-04-27 0 2.500 - 2.500 2.525 2.575 120,000 311,600 2.5967 0.365 - 0.365 0.369 0.376 822,091 0.3790 -3.85%
1998-04-24 0 2.600 2.550 2.600 2.600 2.600 538,000 1,398,800 2.6000 0.380 0.372 0.380 0.380 0.380 3,685,709 0.3795 0.97%
1998-04-23 0 2.575 2.575 2.600 2.575 2.600 460,000 1,209,550 2.6295 0.376 0.376 0.380 0.376 0.380 3,151,350 0.3838 -1.90%
1998-04-22 0 2.625 - 2.625 2.625 2.650 286,000 756,650 2.6456 0.383 - 0.383 0.383 0.387 1,959,317 0.3862 -0.94%
1998-04-21 0 2.650 - 2.675 2.650 2.650 648,533 1,718,612 2.6500 0.387 - 0.390 0.387 0.387 4,442,944 0.3868 -1.85%
1998-04-20 0 2.700 2.675 2.725 2.675 2.700 614,116 1,633,605 2.6601 0.394 0.390 0.398 0.390 0.394 4,207,161 0.3883 1.89%
1998-04-17 0 2.650 - 2.675 2.650 2.650 920,000 2,438,000 2.6500 0.387 - 0.390 0.387 0.387 6,302,699 0.3868 -0.93%
1998-04-16 0 2.675 2.625 2.700 2.650 2.675 3,210,000 8,509,000 2.6508 0.390 0.383 0.394 0.387 0.390 21,990,940 0.3869 -0.93%
1998-04-15 0 2.700 2.650 2.775 2.700 2.700 20,000 54,000 2.7000 0.394 0.387 0.405 0.394 0.394 137,015 0.3941 -2.70%
1998-04-14 0 2.775 - 2.775 2.750 2.800 1,020,000 2,831,250 2.7757 0.405 - 0.405 0.401 0.409 6,987,775 0.4052 -1.77%
1998-04-09 0 2.825 2.800 2.850 2.775 2.825 536,000 1,503,800 2.8056 0.412 0.409 0.416 0.405 0.412 3,672,007 0.4095 2.73%
1998-04-08 0 2.750 2.725 2.750 2.750 2.800 1,470,389 4,077,371 2.7730 0.401 0.398 0.401 0.401 0.409 10,073,282 0.4048 -1.79%
1998-04-07 0 2.800 2.775 2.800 2.775 2.800 1,582,000 4,430,800 2.8008 0.409 0.405 0.409 0.405 0.409 10,837,902 0.4088 0.00%
1998-04-03 0 2.800 2.775 2.800 2.800 2.850 982,000 2,803,870 2.8553 0.409 0.405 0.409 0.409 0.416 6,727,446 0.4168 -3.45%
1998-04-02 0 2.900 2.850 2.900 2.875 2.900 56,000 162,350 2.8991 0.423 0.416 0.423 0.420 0.423 383,643 0.4232 1.75%
1998-04-01 0 2.850 2.850 2.900 2.850 2.875 101,689 291,248 2.8641 0.416 0.416 0.423 0.416 0.420 696,647 0.4181 -0.87%
1998-03-31 0 2.875 2.875 2.900 2.875 2.900 2,143,000 6,210,344 2.8980 0.420 0.420 0.423 0.420 0.423 14,681,179 0.4230 0.00%
1998-03-30 0 2.875 2.750 2.900 2.875 2.900 3,087,000 8,930,100 2.8928 0.420 0.401 0.423 0.420 0.423 21,148,296 0.4223 -0.86%
1998-03-27 0 2.900 2.875 2.900 2.850 2.925 1,980,000 5,734,550 2.8962 0.423 0.420 0.423 0.416 0.427 13,564,505 0.4228 -3.33%
1998-03-26 0 3.000 - 3.000 3.000 3.050 818,000 2,456,500 3.0031 0.438 - 0.438 0.438 0.445 5,603,922 0.4384 -0.83%
1998-03-25 0 3.025 3.000 3.025 3.000 3.050 254,000 768,850 3.0270 0.442 0.438 0.442 0.438 0.445 1,740,093 0.4418 0.00%
1998-03-24 0 3.025 3.000 3.050 3.000 3.025 526,444 1,579,815 3.0009 0.442 0.438 0.445 0.438 0.442 3,606,542 0.4380 0.83%
1998-03-23 0 3.000 2.975 3.000 2.975 3.000 162,000 485,950 2.9997 0.438 0.434 0.438 0.434 0.438 1,109,823 0.4379 0.00%
1998-03-20 0 3.000 3.000 3.050 3.000 3.075 2,010,000 6,130,450 3.0500 0.438 0.438 0.445 0.438 0.449 13,770,028 0.4452 -1.64%
1998-03-19 0 3.050 3.050 3.100 2.950 3.050 177,000 533,200 3.0124 0.445 0.445 0.453 0.431 0.445 1,212,585 0.4397 0.00%
1998-03-18 0 3.050 3.050 3.100 2.975 3.050 422,000 1,278,950 3.0307 0.445 0.445 0.453 0.434 0.445 2,891,021 0.4424 1.67%
1998-03-17 0 3.000 3.000 3.100 2.900 3.000 650,000 1,926,910 2.9645 0.438 0.438 0.453 0.423 0.438 4,452,994 0.4327 5.26%
1998-03-16 0 2.850 2.850 2.875 2.850 2.850 93,000 264,850 2.8478 0.416 0.416 0.420 0.416 0.416 637,121 0.4157 0.00%
1998-03-13 0 2.850 2.850 2.875 2.850 2.850 2,350,000 6,697,500 2.8500 0.416 0.416 0.420 0.416 0.416 16,099,286 0.4160 0.00%
1998-03-12 0 2.850 2.850 2.875 2.850 2.850 116,646 332,344 2.8492 0.416 0.416 0.420 0.416 0.416 799,114 0.4159 0.00%
1998-03-11 0 2.850 2.850 2.875 2.850 2.850 392,207 1,117,279 2.8487 0.416 0.416 0.420 0.416 0.416 2,686,916 0.4158 0.00%
1998-03-10 0 2.850 2.850 2.875 2.850 2.850 531,300 1,513,880 2.8494 0.416 0.416 0.420 0.416 0.416 3,639,809 0.4159 0.00%
1998-03-09 0 2.850 2.800 2.875 2.850 2.850 800,604 2,281,570 2.8498 0.416 0.409 0.420 0.416 0.416 5,484,746 0.4160 0.88%
1998-03-06 0 2.825 2.825 2.850 2.825 2.850 1,812,029 5,143,477 2.8385 0.412 0.412 0.416 0.412 0.416 12,413,776 0.4143 -1.74%
1998-03-05 0 2.875 2.875 2.900 2.825 2.850 716,108 2,040,589 2.8496 0.420 0.420 0.423 0.412 0.416 4,905,884 0.4159 -0.86%
1998-03-04 0 2.900 2.800 - 2.850 2.900 520,008 1,492,373 2.8699 0.423 0.409 - 0.416 0.423 3,562,450 0.4189 3.57%
1998-03-03 0 2.800 2.750 2.800 2.800 2.850 790,000 2,231,700 2.8249 0.409 0.401 0.409 0.409 0.416 5,412,100 0.4124 -0.88%
1998-03-02 0 2.825 2.800 2.825 2.825 2.825 467,500 1,320,388 2.8244 0.412 0.409 0.412 0.412 0.412 3,202,730 0.4123 0.00%
1998-02-27 0 2.825 2.800 2.825 2.750 2.825 706,000 1,983,400 2.8093 0.412 0.409 0.412 0.401 0.412 4,836,637 0.4101 2.73%
1998-02-26 0 2.750 2.725 2.775 2.700 2.775 540,000 1,453,000 2.6907 0.401 0.398 0.405 0.394 0.405 3,699,410 0.3928 3.77%
1998-02-25 0 2.650 2.650 2.700 2.650 2.675 1,124,000 2,989,100 2.6593 0.387 0.387 0.394 0.387 0.390 7,700,254 0.3882 0.95%
1998-02-24 0 2.625 2.600 2.650 2.625 2.650 204,053 537,882 2.6360 0.383 0.380 0.387 0.383 0.387 1,397,918 0.3848 -2.78%
1998-02-23 0 2.700 2.675 2.700 2.675 2.700 1,694,000 4,557,550 2.6904 0.394 0.390 0.394 0.390 0.394 11,605,188 0.3927 2.86%
1998-02-20 0 2.625 2.600 2.650 2.550 2.625 1,702,000 4,430,100 2.6029 0.383 0.380 0.387 0.372 0.383 11,659,994 0.3799 0.00%
1998-02-19 0 2.625 2.600 2.625 2.600 2.625 500,000 1,310,000 2.6200 0.383 0.380 0.383 0.380 0.383 3,425,380 0.3824 0.96%
1998-02-18 0 2.600 2.575 2.600 2.550 2.600 664,000 1,717,650 2.5868 0.380 0.376 0.380 0.372 0.380 4,548,905 0.3776 1.96%
1998-02-17 0 2.550 2.550 2.700 2.525 2.575 315,398 806,035 2.5556 0.372 0.372 0.394 0.369 0.376 2,160,716 0.3730 2.00%
1998-02-16 0 2.500 2.500 2.600 2.475 2.500 524,000 1,307,700 2.4956 0.365 0.365 0.380 0.361 0.365 3,589,798 0.3643 0.00%
1998-02-13 0 2.500 2.500 - 2.450 2.500 840,149 2,095,746 2.4945 0.365 0.365 - 0.358 0.365 5,755,659 0.3641 0.00%
1998-02-12 0 2.500 2.475 2.500 2.500 2.550 2,312,000 5,814,050 2.5147 0.365 0.361 0.365 0.365 0.372 15,838,957 0.3671 -1.96%
1998-02-11 0 2.550 2.550 - 2.550 2.550 106,000 270,300 2.5500 0.372 0.372 - 0.372 0.372 726,181 0.3722 0.99%
1998-02-10 0 2.525 2.525 2.550 2.500 2.550 544,145 1,366,834 2.5119 0.369 0.369 0.372 0.365 0.372 3,727,807 0.3667 -0.98%
1998-02-09 0 2.550 2.525 2.575 2.500 2.550 424,783 1,068,929 2.5164 0.372 0.369 0.376 0.365 0.372 2,910,086 0.3673 4.08%
1998-02-06 0 2.450 2.450 2.475 2.400 2.475 1,761,062 4,295,943 2.4394 0.358 0.358 0.361 0.350 0.361 12,064,613 0.3561 1.03%
1998-02-05 0 2.425 2.425 2.500 2.425 2.425 30,717 74,399 2.4221 0.354 0.354 0.365 0.354 0.354 210,435 0.3535 0.00%
1998-02-04 0 2.425 2.425 2.500 - - 0 0 - 0.354 0.354 0.365 - - 0 - 1.04%
1998-02-03 0 2.400 2.375 2.475 2.300 2.450 1,492,986 3,453,569 2.3132 0.350 0.347 0.361 0.336 0.358 10,228,089 0.3377 4.35%
1998-02-02 0 2.300 2.275 2.300 2.275 2.300 4,006,649 9,177,263 2.2905 0.336 0.332 0.336 0.332 0.336 27,448,591 0.3343 3.37%
1998-01-27 0 2.225 2.200 2.250 2.200 2.300 2,235,000 5,114,000 2.2881 0.325 0.321 0.328 0.321 0.336 15,311,449 0.3340 -3.26%
1998-01-26 0 2.300 2.300 2.325 2.200 2.300 2,225,483 5,050,591 2.2694 0.336 0.336 0.339 0.321 0.336 15,246,250 0.3313 4.55%
1998-01-23 0 2.200 2.200 2.225 2.200 2.200 742,000 1,625,000 2.1900 0.321 0.321 0.325 0.321 0.321 5,083,264 0.3197 4.76%
1998-01-22 0 2.100 2.100 2.150 2.100 2.100 826,642 1,784,471 2.1587 0.307 0.307 0.314 0.307 0.307 5,663,126 0.3151 -4.55%
1998-01-21 0 2.200 2.175 2.200 2.175 2.225 5,940,000 13,081,800 2.2023 0.321 0.317 0.321 0.317 0.325 40,693,515 0.3215 0.00%
1998-01-20 0 2.200 2.200 2.225 2.175 2.200 655,618 1,439,536 2.1957 0.321 0.321 0.325 0.317 0.321 4,491,482 0.3205 0.00%
1998-01-19 0 2.200 2.175 2.200 2.175 2.200 226,000 496,550 2.1971 0.321 0.317 0.321 0.317 0.321 1,548,272 0.3207 -2.22%
1998-01-16 0 2.250 2.200 2.250 2.200 2.250 827,120 1,827,640 2.2096 0.328 0.321 0.328 0.321 0.328 5,666,401 0.3225 2.27%
1998-01-15 0 2.200 2.175 2.200 2.150 2.200 567,128 1,237,556 2.1821 0.321 0.317 0.321 0.314 0.321 3,885,258 0.3185 2.33%
1998-01-14 0 2.150 2.150 2.200 2.000 2.200 1,432,744 3,010,283 2.1011 0.314 0.314 0.321 0.292 0.321 9,815,385 0.3067 10.26%
1998-01-13 0 1.950 1.950 1.980 1.870 2.000 6,011,416 11,657,254 1.9392 0.285 0.285 0.289 0.273 0.292 41,182,769 0.2831 4.84%
1998-01-12 0 1.860 1.850 1.860 1.850 1.860 2,386,000 4,428,700 1.8561 0.272 0.270 0.272 0.270 0.272 16,345,914 0.2709 -7.00%
1998-01-09 0 2.000 2.000 2.100 2.000 2.000 1,301,156 2,602,312 2.0000 0.292 0.292 0.307 0.292 0.292 8,913,908 0.2919 -10.11%
1998-01-08 0 2.225 2.200 2.225 2.200 2.350 3,660,000 8,221,000 2.2462 0.325 0.321 0.325 0.321 0.343 25,073,782 0.3279 -6.32%
1998-01-07 0 2.375 2.250 2.375 2.250 2.375 1,292,000 2,981,900 2.3080 0.347 0.328 0.347 0.328 0.347 8,851,182 0.3369 1.06%
1998-01-06 0 2.350 2.350 2.450 2.350 2.350 693,977 1,632,205 2.3520 0.343 0.343 0.358 0.343 0.343 4,754,270 0.3433 0.00%
1998-01-05 0 2.350 2.325 2.475 2.325 2.475 1,100,000 2,624,380 2.3858 0.343 0.339 0.361 0.339 0.361 7,535,836 0.3483 -6.00%
1998-01-02 0 2.500 2.350 2.500 2.400 2.500 224,000 525,750 2.3471 0.365 0.343 0.365 0.350 0.365 1,534,570 0.3426 6.38%
1997-12-31 0 2.350 2.325 2.350 2.300 2.350 688,000 1,601,300 2.3275 0.343 0.339 0.343 0.336 0.343 4,713,323 0.3397 4.44%
1997-12-30 0 2.250 2.250 2.325 2.225 2.325 728,000 1,633,650 2.2440 0.328 0.328 0.339 0.325 0.339 4,987,353 0.3276 4.65%
1997-12-29 0 2.150 2.150 2.200 2.150 2.150 6,000 12,900 2.1500 0.314 0.314 0.321 0.314 0.314 41,105 0.3138 0.00%
1997-12-24 0 2.150 2.150 2.200 - - 0 0 - 0.314 0.314 0.321 - - 0 - 0.00%
1997-12-23 0 2.150 2.100 2.150 2.050 2.175 360,514 743,757 2.0630 0.314 0.307 0.314 0.299 0.317 2,469,795 0.3011 7.50%
1997-12-22 0 2.000 2.000 2.025 1.900 2.050 816,498 1,607,625 1.9689 0.292 0.292 0.296 0.277 0.299 5,593,632 0.2874 3.09%
1997-12-19 0 1.940 1.940 - 1.850 1.940 3,040,000 5,784,480 1.9028 0.283 0.283 - 0.270 0.283 20,826,311 0.2777 4.30%
1997-12-18 0 1.860 1.850 1.860 1.780 1.860 1,541,000 2,835,230 1.8399 0.272 0.270 0.272 0.260 0.272 10,557,021 0.2686 5.68%
1997-12-17 0 1.760 1.730 1.780 1.760 1.890 2,182,859 4,005,877 1.8352 0.257 0.253 0.260 0.257 0.276 14,954,243 0.2679 -7.37%
1997-12-16 0 1.900 1.860 1.900 - - 0 0 - 0.277 0.272 0.277 - - 0 - 0.00%
1997-12-15 0 1.900 1.860 1.900 1.890 1.910 2,032,551 3,863,076 1.9006 0.277 0.272 0.277 0.276 0.279 13,924,519 0.2774 -0.52%
1997-12-12 0 1.910 1.890 1.910 1.890 1.940 2,308,000 4,413,780 1.9124 0.279 0.276 0.279 0.276 0.283 15,811,554 0.2791 0.53%
1997-12-11 0 1.900 1.900 1.910 1.890 1.910 1,262,000 2,399,380 1.9013 0.277 0.277 0.279 0.276 0.279 8,645,659 0.2775 -1.55%
1997-12-10 0 1.930 1.920 1.950 1.920 2.000 1,186,809 2,311,457 1.9476 0.282 0.280 0.285 0.280 0.292 8,130,544 0.2843 -3.50%
1997-12-09 0 2.000 - 2.000 1.990 2.000 1,652,000 3,303,700 1.9998 0.292 - 0.292 0.290 0.292 11,317,456 0.2919 0.00%
1997-12-08 0 2.000 1.980 2.000 2.000 2.000 400,915 801,739 1.9998 0.292 0.289 0.292 0.292 0.292 2,746,572 0.2919 2.04%
1997-12-05 0 1.960 1.950 1.960 1.940 2.025 1,447,780 2,864,351 1.9784 0.286 0.285 0.286 0.283 0.296 9,918,393 0.2888 -2.00%
1997-12-04 0 2.000 1.990 2.000 1.990 2.025 1,402,000 2,805,300 2.0009 0.292 0.290 0.292 0.290 0.296 9,604,766 0.2921 0.00%
1997-12-03 0 2.000 1.960 2.000 1.970 2.025 1,006,301 2,009,852 1.9973 0.292 0.286 0.292 0.288 0.296 6,893,927 0.2915 2.04%
1997-12-02 0 1.960 1.960 2.000 1.910 1.980 452,912 888,907 1.9626 0.286 0.286 0.292 0.279 0.289 3,102,791 0.2865 2.08%
1997-12-01 0 1.920 1.900 1.950 1.900 1.950 1,474,000 2,813,800 1.9090 0.280 0.277 0.285 0.277 0.285 10,098,020 0.2786 1.05%
1997-11-28 0 1.900 1.900 1.940 1.900 1.900 200,000 380,000 1.9000 0.277 0.277 0.283 0.277 0.277 1,370,152 0.2773 0.00%
1997-11-27 0 1.900 1.900 1.960 1.900 1.960 1,886,669 3,676,251 1.9485 0.277 0.277 0.286 0.277 0.286 12,925,117 0.2844 -2.56%
1997-11-26 0 1.950 - 1.960 1.950 1.980 2,005,000 3,911,720 1.9510 0.285 - 0.286 0.285 0.289 13,735,774 0.2848 -1.52%
1997-11-25 0 1.980 - 1.980 1.970 2.025 1,212,000 2,406,560 1.9856 0.289 - 0.289 0.288 0.296 8,303,121 0.2898 -3.41%
1997-11-24 0 2.050 2.025 2.050 2.050 2.075 1,710,000 3,520,500 2.0588 0.299 0.296 0.299 0.299 0.303 11,714,800 0.3005 -2.38%
1997-11-21 0 2.100 2.075 2.100 2.100 2.125 950,000 1,998,750 2.1039 0.307 0.303 0.307 0.307 0.310 6,508,222 0.3071 1.20%
1997-11-20 0 2.075 2.050 - 2.075 2.125 251,030 522,060 2.0797 0.303 0.299 - 0.303 0.310 1,719,746 0.3036 -2.35%
1997-11-19 0 2.125 - 2.125 2.100 2.125 250,000 530,000 2.1200 0.310 - 0.310 0.307 0.310 1,712,690 0.3095 -1.16%
1997-11-18 0 2.150 - 2.150 2.150 2.200 2,131,000 4,616,125 2.1662 0.314 - 0.314 0.314 0.321 14,598,970 0.3162 -1.15%
1997-11-17 0 2.175 2.175 2.200 2.175 2.250 1,166,000 2,541,450 2.1796 0.317 0.317 0.321 0.317 0.328 7,987,986 0.3182 -1.14%
1997-11-14 0 2.200 2.175 2.200 2.200 2.200 1,112,000 2,446,400 2.2000 0.321 0.317 0.321 0.321 0.321 7,618,045 0.3211 -2.22%
1997-11-13 0 2.250 2.150 2.250 2.200 2.300 1,067,066 2,401,989 2.2510 0.328 0.314 0.328 0.321 0.336 7,310,213 0.3286 -3.23%
1997-11-12 0 2.325 - 2.325 2.350 2.400 3,247,534 7,681,475 2.3653 0.339 - 0.339 0.343 0.350 22,248,076 0.3453 -4.12%
1997-11-11 0 2.425 2.400 2.425 2.400 2.425 2,896,460 6,977,047 2.4088 0.354 0.350 0.354 0.350 0.354 19,842,953 0.3516 0.00%
1997-11-10 0 2.425 2.425 2.450 2.400 2.425 402,000 971,300 2.4162 0.354 0.354 0.358 0.350 0.354 2,754,006 0.3527 -1.02%
1997-11-07 0 2.450 2.450 2.475 2.400 2.450 1,931,000 4,702,950 2.4355 0.358 0.358 0.361 0.350 0.358 13,228,818 0.3555 -1.01%
1997-11-06 0 2.475 2.475 2.500 2.450 2.475 190,000 466,750 2.4566 0.361 0.361 0.365 0.358 0.361 1,301,644 0.3586 -1.00%
1997-11-05 0 2.500 2.450 2.500 2.475 2.500 764,000 1,908,750 2.4984 0.365 0.358 0.365 0.361 0.365 5,233,981 0.3647 0.00%
1997-11-04 0 2.500 2.475 2.500 2.400 2.500 1,022,000 2,537,450 2.4828 0.365 0.361 0.365 0.350 0.365 7,001,477 0.3624 4.17%
1997-11-03 0 2.400 2.400 2.450 2.350 2.400 5,050,000 11,125,400 2.2030 0.350 0.350 0.358 0.343 0.350 34,596,338 0.3216 7.87%
1997-10-31 0 2.225 2.200 2.225 2.200 2.250 2,346,132 5,235,771 2.2317 0.325 0.321 0.325 0.321 0.328 16,072,787 0.3258 -1.11%
1997-10-30 0 2.250 2.250 - 2.250 2.300 1,312,000 2,971,500 2.2649 0.328 0.328 - 0.328 0.336 8,988,197 0.3306 0.00%
1997-10-29 0 2.250 - 2.250 2.200 2.400 8,052,108 17,802,534 2.2109 0.328 - 0.328 0.321 0.350 55,163,060 0.3227 3.45%
1997-10-28 0 2.175 2.175 2.300 2.150 2.300 1,908,071 4,203,592 2.2031 0.317 0.317 0.336 0.314 0.336 13,071,737 0.3216 -9.38%
1997-10-27 0 2.400 - 2.425 2.400 2.550 2,207,042 5,369,060 2.4327 0.350 - 0.354 0.350 0.372 15,119,915 0.3551 -2.04%
1997-10-24 0 2.450 2.400 2.450 2.375 2.475 3,334,033 8,037,579 2.4108 0.358 0.350 0.358 0.347 0.361 22,840,660 0.3519 -2.00%
1997-10-23 0 2.500 2.300 2.500 2.300 2.550 5,330,000 13,163,750 2.4697 0.365 0.336 0.365 0.336 0.372 36,514,551 0.3605 -2.91%
1997-10-22 0 2.575 2.575 2.600 2.550 2.700 1,926,070 4,989,023 2.5903 0.376 0.376 0.380 0.372 0.394 13,195,043 0.3781 -4.63%
1997-10-21 0 2.700 2.700 2.750 2.675 2.725 4,283,091 11,651,619 2.7204 0.394 0.394 0.401 0.390 0.398 29,342,429 0.3971 -1.82%
1997-10-20 0 2.750 2.750 2.775 2.725 2.750 762,000 2,087,600 2.7396 0.401 0.401 0.405 0.398 0.401 5,220,279 0.3999 0.92%
1997-10-17 0 2.725 2.725 - 2.550 2.725 180,044 483,153 2.6835 0.398 0.398 - 0.372 0.398 1,233,438 0.3917 6.86%
1997-10-16 0 2.550 2.550 - 2.375 2.650 7,852,750 19,995,835 2.5463 0.372 0.372 - 0.347 0.387 53,797,306 0.3717 -4.67%
1997-10-15 0 2.675 2.675 2.700 2.650 2.725 4,122,000 11,100,850 2.6931 0.390 0.390 0.394 0.387 0.398 28,238,833 0.3931 -1.83%
1997-10-14 0 2.725 2.725 2.825 2.700 2.750 4,064,000 11,074,950 2.7251 0.398 0.398 0.412 0.394 0.401 27,841,489 0.3978 -0.91%
1997-10-13 0 2.750 2.750 2.775 2.750 2.775 436,000 1,199,350 2.7508 0.401 0.401 0.405 0.401 0.405 2,986,931 0.4015 -0.90%
1997-10-09 0 2.775 2.775 2.800 2.750 2.775 1,577,688 4,373,142 2.7719 0.405 0.405 0.409 0.401 0.405 10,808,362 0.4046 0.91%
1997-10-08 0 2.750 2.750 2.800 2.750 2.800 587,500 1,628,125 2.7713 0.401 0.401 0.409 0.401 0.409 4,024,822 0.4045 -1.79%
1997-10-07 0 2.800 2.800 2.825 2.750 2.800 155,293 429,562 2.7661 0.409 0.409 0.412 0.401 0.409 1,063,875 0.4038 2.75%
1997-10-06 0 2.725 2.725 2.750 2.725 2.800 2,976,405 8,188,981 2.7513 0.398 0.398 0.401 0.398 0.409 20,390,637 0.4016 -3.54%
1997-10-03 0 2.825 2.800 2.825 2.800 2.825 2,924,278 8,195,587 2.8026 0.412 0.409 0.412 0.409 0.412 20,033,527 0.4091 0.89%
1997-09-30 0 2.800 2.800 2.825 2.800 2.825 538,000 1,512,150 2.8107 0.409 0.409 0.412 0.409 0.412 3,685,709 0.4103 0.00%
1997-09-29 0 2.800 2.800 2.850 2.775 2.800 1,850,000 5,170,950 2.7951 0.409 0.409 0.416 0.405 0.409 12,673,906 0.4080 0.90%
1997-09-26 0 2.775 2.775 2.900 2.775 2.850 948,000 2,633,650 2.7781 0.405 0.405 0.423 0.405 0.416 6,494,521 0.4055 -0.89%
1997-09-25 0 2.800 2.750 2.800 2.700 2.800 1,298,000 3,440,550 2.6507 0.409 0.401 0.409 0.394 0.409 8,892,287 0.3869 7.69%
1997-09-24 0 2.600 2.600 2.625 2.575 2.625 2,182,000 5,694,488 2.6098 0.380 0.380 0.383 0.376 0.383 14,948,358 0.3809 0.00%
1997-09-23 0 2.600 2.500 2.600 2.600 2.875 4,878,000 13,539,280 2.7756 0.380 0.365 0.380 0.380 0.420 33,418,008 0.4051 -10.34%
1997-09-22 0 2.900 2.850 2.900 2.750 2.925 7,266,000 20,177,200 2.7769 0.423 0.416 0.423 0.401 0.427 49,777,623 0.4053 5.45%
1997-09-19 0 2.750 2.750 - 2.750 2.775 1,349,506 3,711,416 2.7502 0.401 0.401 - 0.401 0.405 9,245,142 0.4014 0.00%
1997-09-18 0 2.750 2.700 2.750 2.750 2.750 421,000 1,157,750 2.7500 0.401 0.394 0.401 0.401 0.401 2,884,170 0.4014 0.00%
1997-09-16 0 2.750 2.725 2.775 2.750 2.775 924,437 2,542,410 2.7502 0.401 0.398 0.405 0.401 0.405 6,333,096 0.4014 0.00%
1997-09-15 0 2.750 - 2.750 2.700 2.825 1,742,000 4,818,400 2.7660 0.401 - 0.401 0.394 0.412 11,934,024 0.4038 -0.90%
1997-09-12 0 2.775 2.750 2.775 2.750 2.800 2,600,000 7,169,256 2.7574 0.405 0.401 0.405 0.401 0.409 17,811,976 0.4025 -0.89%
1997-09-11 0 2.800 2.800 2.900 2.775 2.850 2,743,873 7,701,513 2.8068 0.409 0.409 0.423 0.405 0.416 18,797,616 0.4097 -0.88%
1997-09-10 0 2.825 2.825 2.850 2.800 2.875 1,603,272 4,550,034 2.8380 0.412 0.412 0.416 0.409 0.420 10,983,632 0.4143 -0.88%
1997-09-09 0 2.850 2.850 2.875 2.850 2.925 2,287,289 6,543,990 2.8610 0.416 0.416 0.420 0.416 0.427 15,669,668 0.4176 -1.21%
1997-09-08 0 2.925 2.925 2.950 2.900 2.950 1,831,000 5,351,425 2.9227 0.421 0.421 0.425 0.418 0.425 12,717,658 0.4208 0.86%
1997-09-05 0 2.900 2.900 3.000 2.875 2.925 423,534 1,238,176 2.9234 0.418 0.418 0.432 0.414 0.421 2,941,759 0.4209 -3.33%
1997-09-04 0 3.000 2.900 3.000 2.950 3.000 3,356,000 10,043,000 2.9926 0.432 0.418 0.432 0.425 0.432 23,309,919 0.4308 0.00%
1997-09-03 0 3.000 2.950 3.000 3.000 3.050 3,233,028 9,653,952 2.9860 0.432 0.425 0.432 0.432 0.439 22,455,787 0.4299 0.84%
1997-09-02 0 2.975 2.975 3.000 2.900 3.000 893,501 2,634,490 2.9485 0.428 0.428 0.432 0.418 0.432 6,206,030 0.4245 -4.03%
1997-09-01 0 3.100 3.075 3.100 3.000 3.100 4,045,000 12,258,960 3.0306 0.446 0.443 0.446 0.432 0.446 28,095,537 0.4363 3.33%
1997-08-29 0 3.000 3.000 3.200 2.800 3.200 7,245,976 21,579,182 2.9781 0.432 0.432 0.461 0.403 0.461 50,328,699 0.4288 -6.98%
1997-08-28 0 3.225 3.200 3.225 3.200 3.425 1,055,000 3,427,700 3.2490 0.464 0.461 0.464 0.461 0.493 7,327,761 0.4678 -6.52%
1997-08-27 0 3.450 3.400 3.450 3.300 3.450 970,000 3,255,900 3.3566 0.497 0.490 0.497 0.475 0.497 6,737,372 0.4833 5.34%
1997-08-26 0 3.275 3.300 3.500 3.250 3.300 586,000 1,931,500 3.2961 0.472 0.475 0.504 0.468 0.475 4,070,206 0.4745 -2.24%
1997-08-25 0 3.350 3.250 3.400 3.300 3.350 631,783 2,094,706 3.3155 0.482 0.468 0.490 0.475 0.482 4,388,203 0.4773 0.75%
1997-08-22 0 3.325 3.350 3.500 3.300 3.350 800,923 2,674,500 3.3393 0.479 0.482 0.504 0.475 0.482 5,563,007 0.4808 -2.21%
1997-08-21 0 3.400 3.400 3.475 3.375 3.450 1,227,000 4,167,880 3.3968 0.490 0.490 0.500 0.486 0.497 8,522,429 0.4890 2.26%
1997-08-20 0 3.325 3.325 3.400 3.250 3.350 1,350,000 4,455,700 3.3005 0.479 0.479 0.490 0.468 0.482 9,376,755 0.4752 3.10%
1997-08-19 0 3.225 3.225 3.250 3.200 3.250 1,946,971 6,296,212 3.2338 0.464 0.464 0.468 0.461 0.468 13,523,163 0.4656 0.78%
1997-08-15 0 3.200 3.200 3.300 3.200 3.300 520,274 1,690,099 3.2485 0.461 0.461 0.475 0.461 0.475 3,613,690 0.4677 3.23%
1997-08-14 0 3.100 - 3.100 3.100 3.400 1,242,000 4,083,350 3.2877 0.446 - 0.446 0.446 0.490 8,626,615 0.4733 -7.46%
1997-08-13 0 3.350 3.350 3.375 3.350 3.425 332,000 1,122,900 3.3822 0.482 0.482 0.486 0.482 0.493 2,305,987 0.4869 -2.90%
1997-08-12 0 3.450 3.425 3.450 3.450 3.500 251,000 874,550 3.4843 0.497 0.493 0.497 0.497 0.504 1,743,382 0.5016 -2.13%
1997-08-11 0 3.525 3.475 3.525 3.500 3.575 956,000 3,389,650 3.5457 0.508 0.500 0.508 0.504 0.515 6,640,132 0.5105 -1.40%
1997-08-08 0 3.575 3.575 3.600 3.550 3.600 1,320,000 4,720,750 3.5763 0.515 0.515 0.518 0.511 0.518 9,168,383 0.5149 -0.69%
1997-08-07 0 3.600 3.575 3.600 3.550 3.600 220,000 788,250 3.5830 0.518 0.515 0.518 0.511 0.518 1,528,064 0.5158 1.41%
1997-08-06 0 3.550 3.550 3.575 3.475 3.550 614,000 2,159,350 3.5169 0.511 0.511 0.515 0.500 0.511 4,264,687 0.5063 1.43%
1997-08-05 0 3.500 3.500 3.550 3.500 3.525 1,866,000 6,532,740 3.5009 0.504 0.504 0.511 0.504 0.508 12,960,759 0.5040 0.00%
1997-08-04 0 3.500 3.500 3.525 3.500 3.525 842,485 2,950,760 3.5024 0.504 0.504 0.508 0.504 0.508 5,851,686 0.5043 0.00%
1997-08-01 0 3.500 3.475 3.525 3.425 3.600 854,041 3,001,735 3.5147 0.504 0.500 0.508 0.493 0.518 5,931,951 0.5060 -4.11%
1997-07-31 0 3.650 3.625 3.650 3.650 3.650 64,000 233,600 3.6500 0.526 0.522 0.526 0.526 0.526 444,528 0.5255 0.00%
1997-07-30 0 3.650 3.650 3.700 3.625 3.650 132,000 480,550 3.6405 0.526 0.526 0.533 0.522 0.526 916,838 0.5241 0.00%
1997-07-29 0 3.650 3.600 3.700 3.650 3.725 176,000 651,450 3.7014 0.526 0.518 0.533 0.526 0.536 1,222,451 0.5329 -2.01%
1997-07-28 0 3.725 3.700 3.725 3.700 3.800 220,000 820,450 3.7293 0.536 0.533 0.536 0.533 0.547 1,528,064 0.5369 -1.32%
1997-07-25 0 3.775 3.700 3.775 3.750 3.825 634,250 2,400,875 3.7854 0.543 0.533 0.543 0.540 0.551 4,405,339 0.5450 2.03%
1997-07-24 0 3.700 3.675 3.800 3.675 3.700 550,000 2,030,118 3.6911 0.533 0.529 0.547 0.529 0.533 3,820,160 0.5314 1.37%
1997-07-23 0 3.650 3.650 3.675 3.650 3.675 316,135 1,157,573 3.6616 0.526 0.526 0.529 0.526 0.529 2,195,793 0.5272 1.39%
1997-07-22 0 3.600 3.600 3.625 3.600 3.650 584,000 2,140,276 3.6649 0.518 0.518 0.522 0.518 0.526 4,056,315 0.5276 -1.37%
1997-07-21 0 3.650 3.600 3.650 3.650 3.800 374,093 1,397,273 3.7351 0.526 0.518 0.526 0.526 0.547 2,598,354 0.5378 -5.19%
1997-07-18 0 3.850 3.850 3.875 3.800 3.900 388,000 1,493,400 3.8490 0.554 0.554 0.558 0.547 0.561 2,694,949 0.5541 -3.75%
1997-07-17 0 4.000 4.000 4.050 3.800 4.050 1,378,000 5,459,250 3.9617 0.576 0.576 0.583 0.547 0.583 9,571,236 0.5704 5.26%
1997-07-16 0 3.800 3.825 - 3.625 3.800 1,416,463 5,256,867 3.7113 0.547 0.551 - 0.522 0.547 9,838,390 0.5343 5.56%
1997-07-15 0 3.600 3.575 3.600 3.475 3.600 1,472,000 5,134,700 3.4882 0.518 0.515 0.518 0.500 0.518 10,224,136 0.5022 3.60%
1997-07-14 0 3.475 3.475 3.500 3.375 3.475 3,023,000 10,263,824 3.3952 0.500 0.500 0.504 0.486 0.500 20,996,986 0.4888 2.96%
1997-07-11 0 3.375 3.350 3.400 3.375 3.400 1,332,729 4,499,537 3.3762 0.486 0.482 0.490 0.486 0.490 9,256,795 0.4861 0.75%
1997-07-10 0 3.350 3.300 3.375 3.350 3.400 4,537,400 15,381,474 3.3899 0.482 0.475 0.486 0.482 0.490 31,515,622 0.4881 -2.90%
1997-07-09 0 3.450 - 3.475 3.450 3.500 1,523,145 5,276,779 3.4644 0.497 - 0.500 0.497 0.504 10,579,376 0.4988 1.47%
1997-07-08 0 3.400 - 3.400 3.400 3.450 3,562,922 11,839,197 3.3229 0.490 - 0.490 0.490 0.497 24,747,146 0.4784 3.82%
1997-07-07 0 3.275 3.275 3.300 3.225 3.275 1,584,001 5,078,203 3.2059 0.472 0.472 0.475 0.464 0.472 11,002,066 0.4616 3.97%
1997-07-04 0 3.150 3.150 3.200 3.150 3.250 2,179,000 6,929,150 3.1800 0.454 0.454 0.461 0.454 0.468 15,134,778 0.4578 -3.08%
1997-07-03 0 3.250 3.250 3.275 3.150 3.250 927,000 2,978,600 3.2132 0.468 0.468 0.472 0.454 0.468 6,438,705 0.4626 3.17%
1997-06-27 0 3.150 3.150 3.175 3.150 3.300 2,244,075 7,239,968 3.2263 0.454 0.454 0.457 0.454 0.475 15,586,772 0.4645 -4.55%
1997-06-26 0 3.300 3.300 3.325 3.250 3.325 4,320,431 14,258,272 3.3002 0.475 0.475 0.479 0.468 0.479 30,008,610 0.4751 -0.75%
1997-06-25 0 3.325 3.325 3.550 3.300 3.550 4,378,400 14,902,430 3.4036 0.479 0.479 0.511 0.475 0.511 30,411,248 0.4900 0.76%
1997-06-24 0 3.300 3.275 3.300 3.250 3.300 2,769,000 9,164,310 3.3096 0.475 0.472 0.475 0.468 0.475 19,232,767 0.4765 0.00%
1997-06-23 0 3.300 3.300 3.350 3.300 3.400 1,006,220 3,385,660 3.3647 0.475 0.475 0.482 0.475 0.490 6,988,947 0.4844 -4.35%
1997-06-20 0 3.450 3.450 3.475 3.450 3.500 432,000 1,502,500 3.4780 0.497 0.497 0.500 0.497 0.504 3,000,562 0.5007 1.47%
1997-06-19 0 3.400 3.400 3.425 3.400 3.425 2,695,000 9,206,068 3.4160 0.490 0.490 0.493 0.490 0.493 18,718,782 0.4918 0.00%
1997-06-18 0 3.400 3.375 3.400 3.400 3.450 1,512,000 5,162,450 3.4143 0.490 0.486 0.490 0.490 0.497 10,501,966 0.4916 0.00%
1997-06-17 0 3.400 - 3.425 3.400 3.500 1,872,000 6,442,160 3.4413 0.490 - 0.493 0.490 0.504 13,002,434 0.4955 -2.86%
1997-06-16 0 3.500 3.475 3.500 3.400 3.500 1,425,496 4,903,112 3.4396 0.504 0.500 0.504 0.490 0.504 9,901,131 0.4952 2.94%
1997-06-13 0 3.400 3.400 3.425 3.400 3.425 1,100,030 3,740,348 3.4002 0.490 0.490 0.493 0.490 0.493 7,640,527 0.4895 0.00%
1997-06-12 0 3.400 3.400 - 3.400 3.425 1,673,750 5,706,538 3.4094 0.490 0.490 - 0.490 0.493 11,625,440 0.4909 0.00%
1997-06-11 0 3.400 3.400 - 3.300 3.450 1,556,000 5,249,700 3.3738 0.490 0.490 - 0.475 0.497 10,807,579 0.4857 2.26%
1997-06-10 0 3.325 3.300 3.325 3.300 3.350 506,111 1,690,166 3.3395 0.479 0.475 0.479 0.475 0.482 3,515,318 0.4808 -2.21%
1997-06-06 0 3.400 3.350 3.400 3.350 3.400 1,341,997 4,507,040 3.3585 0.490 0.482 0.490 0.482 0.490 9,321,168 0.4835 1.49%
1997-06-05 0 3.350 3.350 3.375 3.325 3.375 3,189,003 10,693,860 3.3534 0.482 0.482 0.486 0.479 0.486 22,150,000 0.4828 0.00%
1997-06-04 0 3.350 3.325 3.350 3.350 3.375 3,038,663 10,212,672 3.3609 0.482 0.479 0.482 0.482 0.486 21,105,777 0.4839 0.00%
1997-06-03 0 3.350 3.350 3.425 3.350 3.400 4,257,000 14,440,610 3.3922 0.482 0.482 0.493 0.482 0.490 29,568,035 0.4884 -1.18%
1997-06-02 0 3.450 3.425 3.450 3.450 3.500 2,386,000 8,280,950 3.4706 0.488 0.485 0.488 0.488 0.495 16,865,866 0.4910 -0.72%
1997-05-30 0 3.475 3.475 3.500 3.425 3.475 640,000 2,223,500 3.4742 0.492 0.492 0.495 0.485 0.492 4,523,954 0.4915 0.00%
1997-05-29 0 3.475 3.425 3.475 3.425 3.500 2,075,000 7,152,850 3.4472 0.492 0.485 0.492 0.485 0.495 14,667,507 0.4877 -0.71%
1997-05-28 0 3.500 3.425 3.500 3.300 3.500 2,742,315 9,389,874 3.4241 0.495 0.485 0.495 0.467 0.495 19,384,542 0.4844 6.06%
1997-05-27 0 3.300 3.300 3.350 3.300 3.475 1,180,000 3,970,550 3.3649 0.467 0.467 0.474 0.467 0.492 8,341,040 0.4760 -2.94%
1997-05-26 0 3.400 3.400 3.475 3.300 3.475 2,009,414 6,829,787 3.3989 0.481 0.481 0.492 0.467 0.492 14,203,901 0.4808 3.03%
1997-05-23 0 3.300 3.300 3.350 3.300 3.300 3,917,000 12,925,950 3.3000 0.467 0.467 0.474 0.467 0.467 27,688,012 0.4668 0.00%
1997-05-22 0 3.300 - 3.325 3.300 3.350 546,000 1,807,450 3.3103 0.467 - 0.470 0.467 0.474 3,859,498 0.4683 -0.75%
1997-05-21 0 3.325 3.325 3.350 3.325 3.350 2,370,000 7,924,400 3.3436 0.470 0.470 0.474 0.470 0.474 16,752,767 0.4730 -0.75%
1997-05-20 0 3.350 3.325 3.400 3.350 3.350 1,260,000 4,216,000 3.3460 0.474 0.470 0.481 0.474 0.474 8,906,534 0.4734 0.00%
1997-05-19 0 3.350 3.350 3.425 3.200 3.375 2,416,000 8,014,800 3.3174 0.474 0.474 0.485 0.453 0.477 17,077,926 0.4693 -0.74%
1997-05-16 0 3.375 3.375 3.400 3.375 3.425 121,000 411,550 3.4012 0.477 0.477 0.481 0.477 0.485 855,310 0.4812 -1.46%
1997-05-15 0 3.425 3.400 3.425 3.425 3.425 286,000 978,500 3.4213 0.485 0.481 0.485 0.485 0.485 2,021,642 0.4840 0.74%
1997-05-14 0 3.400 3.350 3.425 3.400 3.475 762,000 2,620,500 3.4390 0.481 0.474 0.485 0.481 0.492 5,386,333 0.4865 -1.45%
1997-05-13 0 3.450 3.425 3.450 3.450 3.475 188,000 649,600 3.4553 0.488 0.485 0.488 0.488 0.492 1,328,911 0.4888 -1.43%
1997-05-12 0 3.500 3.475 3.500 3.450 3.500 1,656,020 5,668,266 3.4228 0.495 0.492 0.495 0.488 0.495 11,705,872 0.4842 2.94%
1997-05-09 0 3.400 - - 3.375 3.450 1,121,724 3,827,217 3.4119 0.481 - - 0.477 0.488 7,929,106 0.4827 -1.45%
1997-05-08 0 3.450 3.425 3.475 3.450 3.500 400,000 1,388,500 3.4713 0.488 0.485 0.492 0.488 0.495 2,827,471 0.4911 0.00%
1997-05-07 0 3.450 - 3.450 3.425 3.450 1,214,000 4,180,300 3.4434 0.488 - 0.488 0.485 0.488 8,581,375 0.4871 -2.13%
1997-05-06 0 3.525 3.500 3.525 3.500 3.525 4,752,000 16,632,300 3.5001 0.499 0.495 0.499 0.495 0.499 33,590,359 0.4952 0.71%
1997-05-05 0 3.500 3.475 3.500 3.450 3.500 754,000 2,616,800 3.4706 0.495 0.492 0.495 0.488 0.495 5,329,783 0.4910 0.72%
1997-05-02 0 3.475 3.450 3.475 3.450 3.475 1,311,525 4,550,803 3.4699 0.492 0.488 0.492 0.488 0.492 9,270,748 0.4909 0.00%
1997-05-01 0 3.475 3.450 3.500 3.400 3.475 978,000 3,365,912 3.4416 0.492 0.488 0.495 0.481 0.492 6,913,167 0.4869 2.96%
1997-04-30 0 3.375 3.375 3.400 3.350 3.400 748,000 2,511,220 3.3572 0.477 0.477 0.481 0.474 0.481 5,287,371 0.4749 2.27%
1997-04-29 0 3.300 3.300 3.475 3.300 3.400 3,414,006 11,437,700 3.3502 0.467 0.467 0.492 0.467 0.481 24,132,510 0.4740 0.76%
1997-04-28 0 3.275 3.275 3.500 3.275 3.400 540,000 1,806,700 3.3457 0.463 0.463 0.495 0.463 0.481 3,817,086 0.4733 -5.76%
1997-04-25 0 3.475 3.400 3.475 3.450 3.500 2,278,000 7,969,690 3.4985 0.492 0.481 0.492 0.488 0.495 16,102,449 0.4949 -0.71%
1997-04-24 0 3.500 3.475 3.500 3.500 3.500 166,200 581,690 3.4999 0.495 0.492 0.495 0.495 0.495 1,174,814 0.4951 0.00%
1997-04-23 0 3.500 3.450 3.500 3.450 3.525 310,000 1,081,290 3.4880 0.495 0.488 0.495 0.488 0.499 2,191,290 0.4934 0.00%
1997-04-22 0 3.500 3.450 3.500 3.500 3.525 3,142,000 10,997,800 3.5003 0.495 0.488 0.495 0.495 0.499 22,209,787 0.4952 1.45%
1997-04-21 0 3.450 - 3.450 3.425 3.500 3,612,000 12,419,350 3.4384 0.488 - 0.488 0.485 0.495 25,532,065 0.4864 0.73%
1997-04-18 0 3.425 3.425 3.450 3.400 3.425 1,442,000 4,896,950 3.3959 0.485 0.485 0.488 0.481 0.485 10,193,034 0.4804 1.48%
1997-04-17 0 3.375 3.375 3.400 3.375 3.400 1,677,414 5,667,096 3.3785 0.477 0.477 0.481 0.477 0.481 11,857,100 0.4779 0.75%
1997-04-16 0 3.350 3.300 3.350 3.350 3.425 748,000 2,516,910 3.3649 0.474 0.467 0.474 0.474 0.485 5,287,371 0.4760 -2.19%
1997-04-15 0 3.425 3.400 3.425 3.425 3.425 727,000 2,540,750 3.4948 0.485 0.481 0.485 0.485 0.485 5,138,929 0.4944 -2.14%
1997-04-14 0 3.500 - 3.500 3.500 3.500 114,000 401,500 3.5219 0.495 - 0.495 0.495 0.495 805,829 0.4982 -0.71%
1997-04-11 0 3.525 3.475 3.525 3.500 3.550 506,000 1,783,650 3.5250 0.499 0.492 0.499 0.495 0.502 3,576,751 0.4987 0.71%
1997-04-10 0 3.500 3.475 3.500 3.500 3.500 924,000 3,250,800 3.5182 0.495 0.492 0.495 0.495 0.495 6,531,459 0.4977 0.00%
1997-04-09 0 3.500 3.500 3.575 3.500 3.600 1,187,554 4,223,018 3.5561 0.495 0.495 0.506 0.495 0.509 8,394,437 0.5031 0.00%
1997-04-08 0 3.500 3.500 3.525 3.500 3.550 1,518,000 5,359,590 3.5307 0.495 0.495 0.499 0.495 0.502 10,730,253 0.4995 0.00%
1997-04-07 0 3.500 3.475 3.500 3.475 3.625 891,000 3,154,250 3.5401 0.495 0.492 0.495 0.492 0.513 6,298,192 0.5008 -2.78%
1997-04-04 0 3.600 3.550 3.600 3.600 3.700 896,000 3,240,850 3.6170 0.509 0.502 0.509 0.509 0.523 6,333,536 0.5117 -2.70%
1997-04-03 0 3.700 3.675 3.700 3.650 3.700 1,115,000 4,112,825 3.6886 0.523 0.520 0.523 0.516 0.523 7,881,576 0.5218 -1.33%
1997-04-02 0 3.750 3.750 3.775 3.750 3.775 1,872,000 7,030,300 3.7555 0.531 0.531 0.534 0.531 0.534 13,232,565 0.5313 1.35%
1997-04-01 0 3.700 3.600 3.725 3.700 3.775 1,211,436 4,518,248 3.7297 0.523 0.509 0.527 0.523 0.534 8,563,251 0.5276 -3.27%
1997-03-27 0 3.825 3.800 3.850 3.825 3.825 2,432,000 9,303,520 3.8255 0.541 0.538 0.545 0.541 0.541 17,191,025 0.5412 0.00%
1997-03-26 0 3.825 3.825 3.850 3.775 3.850 2,074,000 7,921,790 3.8196 0.541 0.541 0.545 0.534 0.545 14,660,438 0.5404 1.32%
1997-03-25 0 3.775 3.750 3.775 3.750 3.800 3,182,000 11,936,524 3.7513 0.534 0.531 0.534 0.531 0.538 22,492,534 0.5307 0.67%
1997-03-24 0 3.750 3.750 3.850 3.700 3.750 558,000 2,069,660 3.7091 0.531 0.531 0.545 0.523 0.531 3,944,322 0.5247 1.35%
1997-03-21 0 3.700 3.650 3.700 3.650 3.800 244,000 904,800 3.7082 0.523 0.516 0.523 0.516 0.538 1,724,757 0.5246 -3.90%
1997-03-20 0 3.850 3.825 3.850 3.850 3.850 424,000 1,635,800 3.8580 0.545 0.541 0.545 0.545 0.545 2,997,120 0.5458 -1.28%
1997-03-19 0 3.900 3.875 3.900 3.875 3.900 808,000 3,151,050 3.8998 0.552 0.548 0.552 0.548 0.552 5,711,492 0.5517 -1.27%
1997-03-18 0 3.950 3.950 4.000 3.850 4.050 140,000 556,700 3.9764 0.559 0.559 0.566 0.545 0.573 989,615 0.5625 -4.82%
1997-03-17 0 4.150 4.125 4.150 4.150 4.175 1,572,000 6,550,200 4.1668 0.587 0.584 0.587 0.587 0.591 11,111,962 0.5895 -0.60%
1997-03-14 0 4.175 4.175 4.225 - - 400,000 1,670,000 4.1750 0.591 0.591 0.598 - - 2,827,471 0.5906 0.00%
1997-03-13 0 4.175 4.175 4.200 4.150 4.225 1,151,134 4,823,753 4.1904 0.591 0.591 0.594 0.587 0.598 8,136,996 0.5928 0.00%
1997-03-12 0 4.175 4.150 4.175 4.150 4.250 630,900 2,637,440 4.1804 0.591 0.587 0.591 0.587 0.601 4,459,629 0.5914 -2.91%
1997-03-11 0 4.300 4.200 4.325 4.300 4.375 200,000 867,000 4.3350 0.608 0.594 0.612 0.608 0.619 1,413,736 0.6133 -2.27%
1997-03-10 0 4.400 - 4.400 4.400 4.400 2,059,000 9,059,400 4.3999 0.622 - 0.622 0.622 0.622 14,554,408 0.6225 0.00%
1997-03-07 0 4.400 4.400 4.425 4.400 4.400 786,000 3,464,364 4.4076 0.622 0.622 0.626 0.622 0.622 5,555,981 0.6235 -1.12%
1997-03-06 0 4.450 4.300 4.475 4.425 4.450 150,000 666,250 4.4417 0.630 0.608 0.633 0.626 0.630 1,060,302 0.6284 -1.11%
1997-03-05 0 4.500 4.450 4.600 4.500 4.500 50,000 225,000 4.5000 0.637 0.630 0.651 0.637 0.637 353,434 0.6366 0.56%
1997-03-04 0 4.475 4.300 4.475 4.475 4.500 406,000 1,819,350 4.4812 0.633 0.608 0.633 0.633 0.637 2,869,883 0.6339 0.00%
1997-03-03 0 4.475 4.475 4.500 4.450 4.500 294,095 1,284,989 4.3693 0.633 0.633 0.637 0.630 0.637 2,078,863 0.6181 2.29%
1997-02-28 0 4.375 4.375 4.400 4.225 4.350 1,812,283 7,762,974 4.2835 0.619 0.619 0.622 0.598 0.615 12,810,445 0.6060 4.17%
1997-02-27 0 4.200 4.175 4.200 4.200 4.200 341,710 1,436,495 4.2038 0.594 0.591 0.594 0.594 0.594 2,415,438 0.5947 -1.75%
1997-02-26 0 4.275 4.250 4.275 4.275 4.275 1,818,000 7,771,900 4.2750 0.605 0.601 0.605 0.605 0.605 12,850,857 0.6048 0.59%
1997-02-25 0 4.250 4.250 4.300 4.250 4.300 108,000 461,750 4.2755 0.601 0.601 0.608 0.601 0.608 763,417 0.6048 -1.73%
1997-02-24 0 4.325 4.275 4.325 4.300 4.325 80,000 344,100 4.3013 0.612 0.605 0.612 0.608 0.612 565,494 0.6085 2.37%
1997-02-21 0 4.225 4.225 4.275 4.225 4.300 84,000 360,150 4.2875 0.598 0.598 0.605 0.598 0.608 593,769 0.6065 -1.74%
1997-02-20 0 4.300 4.275 4.300 4.250 4.325 940,000 4,034,550 4.2921 0.608 0.605 0.608 0.601 0.612 6,644,557 0.6072 0.58%
1997-02-19 0 4.275 4.225 4.275 4.200 4.300 774,000 3,285,700 4.2451 0.605 0.598 0.605 0.594 0.608 5,471,157 0.6005 -1.72%
1997-02-18 0 4.350 4.250 4.350 4.350 4.350 30,000 130,500 4.3500 0.615 0.601 0.615 0.615 0.615 212,060 0.6154 -2.25%
1997-02-17 0 4.450 4.350 4.450 4.450 4.525 174,000 777,800 4.4701 0.630 0.615 0.630 0.630 0.640 1,229,950 0.6324 -2.20%
1997-02-14 0 4.550 4.550 4.575 4.550 4.650 1,060,184 4,862,073 4.5861 0.644 0.644 0.647 0.644 0.658 7,494,099 0.6488 -1.62%
1997-02-13 0 4.625 - 4.675 4.625 4.650 32,267 149,202 4.6240 0.654 - 0.661 0.654 0.658 228,085 0.6542 -1.60%
1997-02-12 0 4.700 4.675 4.700 4.650 4.700 696,438 3,259,432 4.6801 0.665 0.661 0.665 0.658 0.665 4,922,896 0.6621 1.08%
1997-02-11 0 4.650 4.625 4.650 4.650 4.675 256,000 1,191,650 4.6549 0.658 0.654 0.658 0.658 0.661 1,809,582 0.6585 0.00%
1997-02-10 0 4.650 4.650 4.675 4.650 4.700 370,000 1,723,500 4.6581 0.658 0.658 0.661 0.658 0.665 2,615,411 0.6590 1.09%
1997-02-05 0 4.600 4.575 4.600 4.550 4.600 736,000 3,346,650 4.5471 0.651 0.647 0.651 0.644 0.651 5,202,547 0.6433 3.37%
1997-02-04 0 4.450 - 4.475 4.450 4.500 477,560 2,138,858 4.4787 0.630 - 0.633 0.630 0.637 3,375,718 0.6336 -1.11%
1997-02-03 0 4.500 4.450 4.500 4.450 4.500 248,000 1,107,400 4.4653 0.637 0.630 0.637 0.630 0.637 1,753,032 0.6317 2.27%
1997-01-31 0 4.400 4.400 - 4.225 4.400 2,141,666 9,103,831 4.2508 0.622 0.622 - 0.598 0.622 15,138,748 0.6014 4.76%
1997-01-30 0 4.200 4.200 4.225 4.200 4.225 3,931,289 16,515,320 4.2010 0.594 0.594 0.598 0.594 0.598 27,789,017 0.5943 1.20%
1997-01-29 0 4.150 4.150 4.200 4.150 4.250 4,230,176 17,885,428 4.2281 0.587 0.587 0.594 0.587 0.601 29,901,753 0.5981 -2.92%
1997-01-28 0 4.275 4.250 4.300 4.275 4.350 424,000 1,822,400 4.2981 0.605 0.601 0.608 0.605 0.615 2,997,120 0.6081 -2.84%
1997-01-27 0 4.400 4.375 4.400 - - 0 0 - 0.622 0.619 0.622 - - 0 - -0.56%
1997-01-24 0 4.425 4.425 4.450 4.400 4.450 108,000 477,150 4.4181 0.626 0.626 0.630 0.622 0.630 763,417 0.6250 0.57%
1997-01-23 0 4.400 - 4.400 4.400 4.450 1,075,381 4,745,988 4.4133 0.622 - 0.622 0.622 0.630 7,601,522 0.6243 -1.68%
1997-01-22 0 4.475 4.425 4.475 4.450 4.550 136,161 611,142 4.4884 0.633 0.626 0.633 0.630 0.644 962,478 0.6350 -1.65%
1997-01-21 0 4.550 4.525 4.550 4.475 4.550 428,418 1,945,779 4.5418 0.644 0.640 0.644 0.633 0.644 3,028,349 0.6425 1.68%
1997-01-20 0 4.475 4.450 4.475 4.500 4.500 490,000 2,170,050 4.4287 0.633 0.630 0.633 0.637 0.637 3,463,652 0.6265 1.13%
1997-01-17 0 4.425 4.425 4.450 4.425 4.425 115,140 509,032 4.4210 0.626 0.626 0.630 0.626 0.626 813,888 0.6254 -0.56%
1997-01-16 0 4.450 4.425 4.450 4.375 4.450 1,532,000 6,755,400 4.4095 0.630 0.626 0.630 0.619 0.630 10,829,215 0.6238 0.56%
1997-01-15 0 4.425 4.425 - 4.425 4.475 756,150 3,375,546 4.4641 0.626 0.626 - 0.626 0.633 5,344,981 0.6315 -0.56%
1997-01-14 0 4.450 4.450 4.500 4.425 4.500 397,053 1,770,193 4.4583 0.630 0.630 0.637 0.626 0.637 2,806,640 0.6307 -0.56%
1997-01-13 0 4.475 4.450 4.475 4.400 4.500 1,264,000 5,616,650 4.4436 0.633 0.630 0.633 0.622 0.637 8,934,809 0.6286 -0.56%
1997-01-10 0 4.500 4.500 4.550 4.475 4.500 360,000 1,619,750 4.4993 0.637 0.637 0.644 0.633 0.637 2,544,724 0.6365 1.12%
1997-01-09 0 4.450 4.450 4.500 4.450 4.450 67,102 298,439 4.4475 0.630 0.630 0.637 0.630 0.630 474,322 0.6292 0.00%
1997-01-08 0 4.450 4.450 4.475 4.425 4.500 1,239,558 5,527,207 4.4590 0.630 0.630 0.633 0.626 0.637 8,762,037 0.6308 0.00%
1997-01-07 0 4.450 - 4.450 4.425 4.450 568,000 2,522,750 4.4415 0.630 - 0.630 0.626 0.630 4,015,009 0.6283 0.56%
1997-01-06 0 4.425 4.425 4.450 4.400 4.450 189,242 836,729 4.4215 0.626 0.626 0.630 0.622 0.630 1,337,691 0.6255 -0.56%
1997-01-03 0 4.450 4.400 4.450 4.450 4.450 16,000 71,200 4.4500 0.630 0.622 0.630 0.630 0.630 113,099 0.6295 0.56%
1997-01-02 0 4.425 4.425 - - - 0 0 - 0.626 0.626 - - - 0 - 0.00%
1996-12-31 0 4.425 4.425 4.500 4.425 4.425 10,280 45,454 4.4216 0.626 0.626 0.637 0.626 0.626 72,666 0.6255 0.00%
1996-12-30 0 4.425 4.425 4.500 4.425 4.550 874,000 3,928,550 4.4949 0.626 0.626 0.637 0.626 0.644 6,178,025 0.6359 0.57%
1996-12-27 0 4.400 4.300 4.400 4.400 4.400 60,000 264,000 4.4000 0.622 0.608 0.622 0.622 0.622 424,121 0.6225 2.33%
1996-12-24 0 4.300 4.300 4.400 - - 0 0 - 0.608 0.608 0.622 - - 0 - 0.00%
1996-12-23 0 4.300 4.200 4.400 4.300 4.450 112,000 490,900 4.3830 0.608 0.594 0.622 0.608 0.630 791,692 0.6201 -4.44%
1996-12-20 0 4.500 - 4.500 4.475 4.625 543,210 2,463,993 4.5360 0.637 - 0.637 0.633 0.654 3,839,777 0.6417 -2.70%
1996-12-19 0 4.625 4.600 - 4.350 4.625 1,012,000 4,615,600 4.5609 0.654 0.651 - 0.615 0.654 7,153,502 0.6452 6.94%
1996-12-18 0 4.325 4.325 4.375 4.300 4.350 1,106,000 4,770,650 4.3134 0.612 0.612 0.619 0.608 0.615 7,817,958 0.6102 0.58%
1996-12-17 0 4.300 4.275 4.300 4.200 4.300 431,000 1,843,700 4.2777 0.608 0.605 0.608 0.594 0.608 3,046,600 0.6052 1.78%
1996-12-16 0 4.225 4.225 4.300 4.225 4.250 38,963 164,348 4.2181 0.598 0.598 0.608 0.598 0.601 275,417 0.5967 0.00%
1996-12-13 0 4.225 4.225 4.300 4.175 4.250 708,303 2,981,135 4.2088 0.598 0.598 0.608 0.591 0.601 5,006,766 0.5954 0.00%
1996-12-12 0 4.225 4.200 4.225 4.200 4.225 1,526,449 6,443,118 4.2210 0.598 0.594 0.598 0.594 0.598 10,789,977 0.5971 0.00%
1996-12-11 0 4.225 4.200 4.225 4.225 4.325 590,000 2,511,750 4.2572 0.598 0.594 0.598 0.598 0.612 4,170,520 0.6023 -1.17%
1996-12-10 0 4.275 4.275 4.300 4.200 4.325 1,984,000 8,453,200 4.2607 0.605 0.605 0.608 0.594 0.612 14,024,257 0.6028 1.79%
1996-12-09 0 4.200 4.175 4.200 4.050 4.200 1,125,942 4,644,901 4.1253 0.594 0.591 0.594 0.573 0.594 7,958,922 0.5836 4.35%
1996-12-06 0 4.025 4.025 4.050 4.000 4.100 895,132 3,615,530 4.0391 0.569 0.569 0.573 0.566 0.580 6,327,400 0.5714 -0.62%
1996-12-05 0 4.050 4.050 4.150 4.025 4.050 3,670,004 14,786,624 4.0290 0.573 0.573 0.587 0.569 0.573 25,942,077 0.5700 -1.22%
1996-12-04 0 4.100 4.075 4.100 3.950 4.100 1,866,777 7,537,904 4.0379 0.580 0.576 0.580 0.559 0.580 13,195,646 0.5712 4.46%
1996-12-03 0 3.925 3.875 3.925 3.875 3.925 1,281,667 5,001,235 3.9021 0.555 0.548 0.555 0.548 0.555 9,059,692 0.5520 1.29%
1996-12-02 0 3.875 3.900 3.925 3.875 3.950 808,000 3,166,100 3.9184 0.548 0.552 0.555 0.548 0.559 5,711,492 0.5543 -2.52%
1996-11-29 0 3.975 3.950 3.975 3.975 4.000 768,687 3,072,870 3.9976 0.562 0.559 0.562 0.562 0.566 5,433,601 0.5655 -0.63%
1996-11-28 0 4.000 3.975 4.000 3.975 4.050 2,602,000 10,415,350 4.0028 0.566 0.562 0.566 0.562 0.573 18,392,701 0.5663 -1.23%
1996-11-27 0 4.050 4.050 4.075 4.000 4.075 2,450,000 9,918,900 4.0485 0.573 0.573 0.576 0.566 0.576 17,318,261 0.5727 0.00%
1996-11-26 0 4.050 4.025 4.050 3.975 4.075 1,608,000 6,511,800 4.0496 0.573 0.569 0.573 0.562 0.576 11,366,434 0.5729 2.53%
1996-11-25 0 3.950 3.950 3.975 3.950 4.000 4,533,000 18,075,687 3.9876 0.559 0.559 0.562 0.559 0.566 32,042,318 0.5641 -0.63%
1996-11-22 0 3.975 3.950 3.975 3.975 3.975 160,000 636,000 3.9750 0.562 0.559 0.562 0.562 0.562 1,130,989 0.5623 0.00%
1996-11-21 0 3.975 3.950 3.975 3.950 4.000 1,923,701 7,654,914 3.9793 0.562 0.559 0.562 0.559 0.566 13,598,023 0.5629 0.00%
1996-11-20 0 3.975 3.950 3.975 3.950 4.000 1,126,000 4,489,250 3.9869 0.562 0.559 0.562 0.559 0.566 7,959,332 0.5640 0.00%
1996-11-19 0 3.975 - 4.000 3.975 4.000 230,030 915,118 3.9783 0.562 - 0.566 0.562 0.566 1,626,008 0.5628 0.00%
1996-11-18 0 3.975 3.950 4.000 - - 1,760,000 6,996,000 3.9750 0.562 0.559 0.566 - - 12,440,874 0.5623 0.00%
1996-11-15 0 3.975 - 3.975 3.975 3.975 4,587 18,175 3.9623 0.562 - 0.562 0.562 0.562 32,424 0.5605 0.00%
1996-11-14 0 3.975 3.900 3.975 - - 0 0 - 0.562 0.552 0.562 - - 0 - 0.00%
1996-11-13 0 3.975 3.900 3.975 3.975 3.975 22,000 87,450 3.9750 0.562 0.552 0.562 0.562 0.562 155,511 0.5623 -0.63%
1996-11-12 0 4.000 3.900 4.000 3.900 4.100 380,000 1,520,000 4.0000 0.566 0.552 0.566 0.552 0.580 2,686,098 0.5659 0.00%
1996-11-11 0 4.000 - 4.000 - - 0 0 - 0.566 - 0.566 - - 0 - 0.00%
1996-11-08 0 4.000 3.875 4.000 - - 0 0 - 0.566 0.548 0.566 - - 0 - 0.00%
1996-11-07 0 4.000 - 4.000 4.025 4.075 428,000 1,731,650 4.0459 0.566 - 0.566 0.569 0.576 3,025,394 0.5724 -0.62%
1996-11-06 0 4.025 4.025 4.125 - - 100,000 402,500 4.0250 0.569 0.569 0.584 - - 706,868 0.5694 0.00%
1996-11-05 0 4.025 4.025 - 3.950 4.050 822,250 3,309,769 4.0253 0.569 0.569 - 0.559 0.573 5,812,221 0.5694 2.55%
1996-11-04 0 3.925 3.925 4.000 3.850 3.925 745,000 2,892,400 3.8824 0.555 0.555 0.566 0.545 0.555 5,266,165 0.5492 1.29%
1996-11-01 0 3.875 - 3.875 3.900 4.000 621,500 2,459,775 3.9578 0.548 - 0.548 0.552 0.566 4,393,183 0.5599 -3.13%
1996-10-31 0 4.000 - 4.000 4.000 4.050 440,000 1,775,250 4.0347 0.566 - 0.566 0.566 0.573 3,110,218 0.5708 -2.44%
1996-10-30 0 4.100 4.100 4.150 4.100 4.125 313,125 1,288,100 4.1137 0.580 0.580 0.587 0.580 0.584 2,213,380 0.5820 0.00%
1996-10-29 0 4.100 4.100 4.125 4.100 4.125 174,000 717,250 4.1221 0.580 0.580 0.584 0.580 0.584 1,229,950 0.5832 -1.20%
1996-10-28 0 4.150 4.150 4.175 4.150 4.175 183,768 763,835 4.1565 0.587 0.587 0.591 0.587 0.591 1,298,997 0.5880 -0.60%
1996-10-25 0 4.175 4.150 4.175 4.150 4.175 170,218 710,383 4.1734 0.591 0.587 0.591 0.587 0.591 1,203,216 0.5904 0.60%
1996-10-24 0 4.150 4.150 4.175 4.150 4.150 448,000 1,859,200 4.1500 0.587 0.587 0.591 0.587 0.587 3,166,768 0.5871 -0.60%
1996-10-23 0 4.175 4.150 4.175 4.175 4.175 50,000 208,750 4.1750 0.591 0.587 0.591 0.591 0.591 353,434 0.5906 0.00%
1996-10-22 0 4.175 4.150 4.175 4.175 4.175 1,355,638 5,658,334 4.1739 0.591 0.587 0.591 0.591 0.591 9,582,569 0.5905 0.00%
1996-10-18 0 4.175 4.150 4.175 4.150 4.175 2,016,947 8,359,230 4.1445 0.591 0.587 0.591 0.587 0.591 14,257,149 0.5863 1.83%
1996-10-17 0 4.100 4.100 4.150 4.100 4.150 704,000 2,917,100 4.1436 0.580 0.580 0.587 0.580 0.587 4,976,349 0.5862 -1.20%
1996-10-16 0 4.150 4.150 4.175 4.150 4.175 1,256,000 5,232,736 4.1662 0.587 0.587 0.591 0.587 0.591 8,878,260 0.5894 0.00%
1996-10-15 0 4.150 4.150 4.175 4.150 4.175 1,168,000 4,858,290 4.1595 0.587 0.587 0.591 0.587 0.591 8,256,216 0.5884 -0.60%
1996-10-14 0 4.175 4.150 4.175 4.175 4.175 476,112 2,002,537 4.2060 0.591 0.587 0.591 0.591 0.591 3,365,482 0.5950 -0.60%
1996-10-11 0 4.200 4.200 4.225 4.175 4.225 2,340,199 9,856,156 4.2117 0.594 0.594 0.598 0.591 0.598 16,542,114 0.5958 1.20%
1996-10-10 0 4.150 4.150 4.175 4.125 4.250 1,772,000 7,364,550 4.1561 0.587 0.587 0.591 0.584 0.601 12,525,698 0.5880 -2.35%
1996-10-09 0 4.250 4.225 4.250 4.250 4.275 977,000 4,158,725 4.2566 0.601 0.598 0.601 0.601 0.605 6,906,099 0.6022 -0.58%
1996-10-08 0 4.275 4.275 4.300 4.275 4.275 2,180,000 9,346,700 4.2875 0.605 0.605 0.608 0.605 0.605 15,409,718 0.6065 0.00%
1996-10-07 0 4.275 4.275 4.350 4.250 4.300 1,270,140 5,411,728 4.2607 0.605 0.605 0.615 0.601 0.608 8,978,211 0.6028 0.59%
1996-10-04 0 4.250 4.250 4.300 4.225 4.250 220,000 935,950 4.2543 0.601 0.601 0.608 0.598 0.601 1,555,109 0.6019 1.19%
1996-10-03 0 4.200 4.200 4.250 - - 0 0 - 0.594 0.594 0.601 - - 0 - 0.00%
1996-10-02 0 4.200 4.200 4.250 4.200 4.250 4,290,000 18,051,250 4.2078 0.594 0.594 0.601 0.594 0.601 30,324,629 0.5953 -1.18%
1996-10-01 0 4.250 4.200 4.250 4.200 4.250 1,135,570 4,771,237 4.2016 0.601 0.594 0.601 0.594 0.601 8,026,979 0.5944 1.19%
1996-09-30 0 4.200 4.150 4.200 4.200 4.200 526,048 2,209,402 4.2000 0.594 0.587 0.594 0.594 0.594 3,718,464 0.5942 0.60%
1996-09-27 0 4.175 4.150 4.275 - - 0 0 - 0.591 0.587 0.605 - - 0 - 0.00%
1996-09-26 0 4.175 4.175 4.250 4.175 4.175 156,000 651,300 4.1750 0.591 0.591 0.601 0.591 0.591 1,102,714 0.5906 0.60%
1996-09-25 0 4.150 4.150 4.250 4.150 4.150 340,441 1,412,786 4.1499 0.587 0.587 0.601 0.587 0.587 2,406,468 0.5871 0.00%
1996-09-24 0 4.150 4.100 4.250 4.100 4.150 824,253 3,403,005 4.1286 0.587 0.580 0.601 0.580 0.587 5,826,379 0.5841 -2.35%
1996-09-23 0 4.250 4.250 4.300 - - 0 0 - 0.601 0.601 0.608 - - 0 - 0.00%
1996-09-20 0 4.250 4.225 4.300 4.250 4.275 260,000 1,109,000 4.2654 0.601 0.598 0.608 0.601 0.605 1,837,856 0.6034 -0.58%
1996-09-19 0 4.275 4.250 4.300 4.250 4.300 1,139,400 4,852,950 4.2592 0.605 0.601 0.608 0.601 0.608 8,054,052 0.6025 0.59%
1996-09-18 0 4.250 4.150 4.250 4.250 4.450 3,447,001 14,876,504 4.3158 0.601 0.587 0.601 0.601 0.630 24,365,741 0.6106 1.19%
1996-09-17 0 4.200 4.200 4.275 4.100 4.200 3,077,576 12,852,183 4.1761 0.594 0.594 0.605 0.580 0.594 21,754,394 0.5908 3.07%
1996-09-16 0 4.075 4.075 4.100 4.075 4.100 438,000 1,794,050 4.0960 0.576 0.576 0.580 0.576 0.580 3,096,081 0.5795 0.00%
1996-09-13 0 4.075 4.075 4.100 4.075 4.075 1,654,763 6,743,064 4.0749 0.576 0.576 0.580 0.576 0.576 11,696,987 0.5765 1.87%
1996-09-12 0 4.000 4.000 4.075 4.000 4.000 273,437 1,093,532 3.9992 0.566 0.566 0.576 0.566 0.566 1,932,838 0.5658 0.00%
1996-09-11 0 4.000 4.000 4.100 3.950 4.000 6,528 25,806 3.9531 0.566 0.566 0.580 0.559 0.566 46,144 0.5592 1.27%
1996-09-10 0 3.950 3.950 4.000 3.950 3.950 1,020,000 4,039,000 3.9598 0.559 0.559 0.566 0.559 0.559 7,210,052 0.5602 -0.25%
1996-09-09 0 3.960 - 4.000 - - 0 0 - 0.560 - 0.566 - - 0 - 0.00%
1996-09-06 0 4.000 - 4.000 - - 800,000 3,200,000 4.0000 0.560 - 0.560 - - 5,712,063 0.5602 0.00%
1996-09-05 0 4.000 - 4.000 - - 1,062 4,036 3.8004 0.560 - 0.560 - - 7,583 0.5323 -1.84%
1996-09-04 0 4.075 4.075 4.100 4.075 4.075 1,512,813 6,164,571 4.0749 0.571 0.571 0.574 0.571 0.571 10,801,604 0.5707 0.00%
1996-09-03 0 4.075 4.075 4.100 4.050 4.075 320,000 1,303,500 4.0734 0.571 0.571 0.574 0.567 0.571 2,284,825 0.5705 -0.61%
1996-09-02 0 4.100 4.050 4.100 4.050 4.100 282,000 1,149,050 4.0746 0.574 0.567 0.574 0.567 0.574 2,013,502 0.5707 0.61%
1996-08-30 0 4.075 4.075 4.100 4.075 4.075 32,000 130,400 4.0750 0.571 0.571 0.574 0.571 0.571 228,483 0.5707 -0.61%
1996-08-29 0 4.100 4.075 4.150 4.075 4.100 395,394 1,620,506 4.0985 0.574 0.571 0.581 0.571 0.574 2,823,144 0.5740 0.00%
1996-08-28 0 4.100 4.100 4.125 4.075 4.100 90,000 368,000 4.0889 0.574 0.574 0.578 0.571 0.574 642,607 0.5727 0.61%
1996-08-27 0 4.075 4.075 4.125 4.075 4.100 188,000 767,850 4.0843 0.571 0.571 0.578 0.571 0.574 1,342,335 0.5720 -1.21%
1996-08-23 0 4.125 4.125 4.150 4.125 4.125 50,000 206,250 4.1250 0.578 0.578 0.581 0.578 0.578 357,004 0.5777 -0.60%
1996-08-22 0 4.150 4.000 4.150 4.100 4.150 232,000 960,300 4.1392 0.581 0.560 0.581 0.574 0.581 1,656,498 0.5797 0.00%
1996-08-21 0 4.150 4.075 4.150 4.075 4.150 552,541 2,275,037 4.1174 0.581 0.571 0.581 0.571 0.581 3,945,186 0.5767 2.47%
1996-08-20 0 4.050 4.000 4.050 4.025 4.150 410,000 1,669,150 4.0711 0.567 0.560 0.567 0.564 0.581 2,927,432 0.5702 -1.22%
1996-08-19 0 4.100 4.050 4.125 4.100 4.150 208,000 853,490 4.1033 0.574 0.567 0.578 0.574 0.581 1,485,136 0.5747 0.61%
1996-08-16 0 4.075 4.075 4.100 4.050 4.125 1,275,000 5,199,190 4.0778 0.571 0.571 0.574 0.567 0.578 9,103,601 0.5711 -0.61%
1996-08-15 0 4.100 3.850 4.100 4.100 4.150 580,000 2,386,750 4.1151 0.574 0.539 0.574 0.574 0.581 4,141,246 0.5763 -1.20%
1996-08-14 0 4.150 3.850 4.150 - - 1,750 6,913 3.9503 0.581 0.539 0.581 - - 12,495 0.5533 -0.60%
1996-08-13 0 4.175 3.850 4.175 4.175 4.175 174,147 727,038 4.1749 0.585 0.539 0.585 0.585 0.585 1,243,423 0.5847 0.00%
1996-08-12 0 4.175 4.150 4.200 4.175 4.200 782,000 3,272,800 4.1852 0.585 0.581 0.588 0.585 0.588 5,583,542 0.5862 1.83%
1996-08-09 0 4.100 4.075 4.125 4.050 4.100 564,000 2,303,378 4.0840 0.574 0.571 0.578 0.567 0.574 4,027,005 0.5720 1.86%
1996-08-08 0 4.025 4.000 4.050 3.900 4.025 1,219,000 4,828,150 3.9607 0.564 0.560 0.567 0.546 0.564 8,703,756 0.5547 6.62%
1996-08-07 0 3.775 3.775 3.800 - - 0 0 - 0.529 0.529 0.532 - - 0 - 1.34%
1996-08-06 0 3.725 3.700 3.825 3.700 3.725 1,372,998 5,097,793 3.7129 0.522 0.518 0.536 0.518 0.522 9,803,314 0.5200 0.00%
1996-08-05 0 3.725 3.700 3.725 3.725 3.725 632,000 2,343,650 3.7083 0.522 0.518 0.522 0.522 0.522 4,512,530 0.5194 0.00%
1996-08-02 0 3.725 3.700 3.725 3.725 3.750 864,000 3,218,100 3.7247 0.522 0.518 0.522 0.522 0.525 6,169,028 0.5217 0.68%
1996-08-01 0 3.700 3.700 3.725 3.700 3.725 266,000 988,900 3.7177 0.518 0.518 0.522 0.518 0.522 1,899,261 0.5207 0.00%
1996-07-31 0 3.700 3.675 3.700 3.700 3.700 234,000 865,800 3.7000 0.518 0.515 0.518 0.518 0.518 1,670,778 0.5182 0.68%
1996-07-30 0 3.675 - 3.675 3.675 3.700 750,000 2,769,000 3.6920 0.515 - 0.515 0.515 0.518 5,355,059 0.5171 -1.34%
1996-07-29 0 3.725 - 3.750 3.725 3.775 924,761 3,488,523 3.7724 0.522 - 0.525 0.522 0.529 6,602,867 0.5283 -1.32%
1996-07-26 0 3.775 - 3.775 3.775 3.800 1,530,992 5,798,396 3.7873 0.529 - 0.529 0.529 0.532 10,931,404 0.5304 -0.66%
1996-07-25 0 3.800 3.775 3.800 3.775 3.825 320,000 1,216,500 3.8016 0.532 0.529 0.532 0.529 0.536 2,284,825 0.5324 -0.65%
1996-07-24 0 3.825 3.825 - 3.775 3.825 1,205,726 4,581,757 3.8000 0.536 0.536 - 0.529 0.536 8,608,979 0.5322 0.66%
1996-07-23 0 3.800 3.775 - 3.750 3.800 523,868 1,977,675 3.7751 0.532 0.529 - 0.525 0.532 3,740,459 0.5287 0.00%
1996-07-22 0 3.800 3.750 3.850 3.750 3.875 740,000 2,833,650 3.8293 0.532 0.525 0.539 0.525 0.543 5,283,658 0.5363 -1.94%
1996-07-19 0 3.875 3.850 - 3.850 3.875 360,000 1,390,500 3.8625 0.543 0.539 - 0.539 0.543 2,570,428 0.5410 1.31%
1996-07-18 0 3.825 3.825 3.850 3.825 3.875 356,000 1,376,320 3.8661 0.536 0.536 0.539 0.536 0.543 2,541,868 0.5415 -1.29%
1996-07-17 0 3.875 3.825 3.875 3.850 3.925 390,000 1,518,000 3.8923 0.543 0.536 0.543 0.539 0.550 2,784,631 0.5451 -1.27%
1996-07-16 0 3.925 3.800 3.925 3.925 4.000 424,000 1,676,250 3.9534 0.550 0.532 0.550 0.550 0.560 3,027,393 0.5537 -1.88%
1996-07-15 0 4.000 - 4.000 4.000 4.000 802,708 3,208,216 3.9967 0.560 - 0.560 0.560 0.560 5,731,398 0.5598 0.00%
1996-07-12 0 4.000 4.000 - 3.950 4.000 101,166 403,281 3.9863 0.560 0.560 - 0.553 0.560 722,333 0.5583 -1.23%
1996-07-11 0 4.050 3.975 4.050 4.050 4.100 107,121 436,004 4.0702 0.567 0.557 0.567 0.567 0.574 764,852 0.5700 -3.57%
1996-07-10 0 4.200 4.100 4.200 - - 0 0 - 0.588 0.574 0.588 - - 0 - 0.00%
1996-07-09 0 4.200 4.100 4.250 4.200 4.200 3,988 16,352 4.1003 0.588 0.574 0.595 0.588 0.588 28,475 0.5743 2.44%
1996-07-08 0 4.100 - - - - 0 0 - 0.574 - - - - 0 - 0.00%
1996-07-05 0 4.100 - 4.100 4.100 4.100 100,000 410,000 4.1000 0.574 - 0.574 0.574 0.574 714,008 0.5742 -1.20%
1996-07-04 0 4.150 4.050 - 4.100 4.100 136,000 557,600 4.1000 0.581 0.567 - 0.574 0.574 971,051 0.5742 0.00%
1996-07-03 0 4.150 4.075 4.150 4.150 4.250 204,000 857,000 4.2010 0.581 0.571 0.581 0.581 0.595 1,456,576 0.5884 -2.35%
1996-07-02 0 4.250 4.225 4.250 4.250 4.250 202,000 858,500 4.2500 0.595 0.592 0.595 0.595 0.595 1,442,296 0.5952 1.19%
1996-07-01 0 4.200 - 4.225 4.200 4.225 842,000 3,554,950 4.2220 0.588 - 0.592 0.588 0.592 6,011,946 0.5913 -1.18%
1996-06-28 0 4.250 4.250 4.275 4.200 4.250 886,008 3,759,383 4.2431 0.595 0.595 0.599 0.588 0.595 6,326,167 0.5943 1.19%
1996-06-27 0 4.200 4.175 4.225 4.200 4.200 538,100 2,260,005 4.2000 0.588 0.585 0.592 0.588 0.588 3,842,076 0.5882 0.00%
1996-06-26 0 4.200 4.200 4.250 4.200 4.225 368,000 1,552,000 4.2174 0.588 0.588 0.595 0.588 0.592 2,627,549 0.5907 -1.18%
1996-06-25 0 4.250 4.200 4.250 4.225 4.250 1,152,755 4,876,558 4.2304 0.595 0.588 0.595 0.592 0.595 8,230,762 0.5925 1.19%
1996-06-24 0 4.200 - 4.225 4.200 4.250 992,000 4,170,150 4.2038 0.588 - 0.592 0.588 0.595 7,082,958 0.5888 -1.18%
1996-06-21 0 4.250 4.225 4.250 4.225 4.250 342,000 1,448,750 4.2361 0.595 0.592 0.595 0.592 0.595 2,441,907 0.5933 0.59%
1996-06-19 0 4.225 4.200 4.225 - - 0 0 - 0.592 0.588 0.592 - - 0 - -0.59%
1996-06-18 0 4.250 4.200 4.275 4.200 4.275 140,000 592,650 4.2332 0.595 0.588 0.599 0.588 0.599 999,611 0.5929 0.59%
1996-06-14 0 4.225 4.200 4.250 4.225 4.250 402,200 1,699,785 4.2262 0.592 0.588 0.595 0.592 0.595 2,871,740 0.5919 0.60%
1996-06-13 0 4.200 4.200 4.225 4.200 4.225 100,000 421,500 4.2150 0.588 0.588 0.592 0.588 0.592 714,008 0.5903 0.00%
1996-06-12 0 4.200 4.200 4.225 4.200 4.250 700,000 2,958,600 4.2266 0.588 0.588 0.592 0.588 0.595 4,998,055 0.5920 -0.59%
1996-06-11 0 4.225 4.200 4.225 4.200 4.300 1,441,765 6,070,198 4.2103 0.592 0.588 0.592 0.588 0.602 10,294,316 0.5897 -2.87%
1996-06-10 0 4.350 4.325 4.350 4.325 4.350 252,000 1,092,350 4.3347 0.609 0.606 0.609 0.606 0.609 1,799,300 0.6071 0.00%
1996-06-07 0 4.350 4.325 4.400 4.225 4.400 2,610,878 11,290,266 4.3243 0.609 0.606 0.616 0.592 0.616 18,641,875 0.6056 3.57%
1996-06-06 0 4.200 4.200 4.225 4.175 4.200 2,404,000 10,094,700 4.1991 0.588 0.588 0.592 0.585 0.588 17,164,750 0.5881 0.00%
1996-06-05 0 4.200 4.175 4.200 4.175 4.200 2,125,000 8,899,325 4.1879 0.588 0.585 0.588 0.585 0.588 15,172,668 0.5865 1.20%
1996-06-04 0 4.200 4.175 4.225 4.175 4.225 1,868,750 7,845,338 4.1982 0.581 0.578 0.585 0.578 0.585 13,503,782 0.5810 0.00%
1996-06-03 0 4.200 4.200 4.275 4.200 4.375 1,310,000 5,616,000 4.2870 0.581 0.581 0.592 0.581 0.605 9,466,196 0.5933 -4.55%
1996-05-31 0 4.400 4.400 4.475 4.200 4.425 770,000 3,353,250 4.3549 0.609 0.609 0.619 0.581 0.612 5,564,100 0.6027 4.76%
1996-05-30 0 4.200 4.075 4.275 4.200 4.200 2,080,000 8,736,000 4.2000 0.581 0.564 0.592 0.581 0.581 15,030,296 0.5812 0.00%
1996-05-29 0 4.200 - 4.350 4.200 4.200 50,840 213,486 4.1992 0.581 - 0.602 0.581 0.581 367,375 0.5811 -4.55%
1996-05-28 0 4.400 - 4.425 4.400 4.400 50,000 220,000 4.4000 0.609 - 0.612 0.609 0.609 361,305 0.6089 -1.12%
1996-05-27 0 4.450 - 4.450 4.450 4.500 52,000 232,900 4.4788 0.616 - 0.616 0.616 0.623 375,757 0.6198 -1.11%
1996-05-24 0 4.500 - 4.500 - - 0 0 - 0.623 - 0.623 - - 0 - 0.00%
1996-05-23 0 4.500 - 4.500 4.475 4.500 513,403 2,308,503 4.4965 0.623 - 0.623 0.619 0.623 3,709,903 0.6223 0.00%
1996-05-22 0 4.500 4.350 4.500 - - 0 0 - 0.623 0.602 0.623 - - 0 - 0.00%
1996-05-21 0 4.500 - 4.500 4.525 4.525 16,000 72,400 4.5250 0.623 - 0.623 0.626 0.626 115,618 0.6262 0.00%
1996-05-20 0 4.500 - 4.500 - - 0 0 - 0.623 - 0.623 - - 0 - 0.00%
1996-05-17 0 4.500 - 4.500 4.475 4.500 1,408,000 6,334,750 4.4991 0.623 - 0.623 0.619 0.623 10,174,354 0.6226 0.00%
1996-05-16 0 4.500 4.500 4.525 4.500 4.500 880,000 3,960,000 4.5000 0.623 0.623 0.626 0.623 0.623 6,358,972 0.6227 0.00%
1996-05-15 0 4.500 - 4.500 4.500 4.500 822,000 3,699,000 4.5000 0.623 - 0.623 0.623 0.623 5,939,857 0.6227 0.00%
1996-05-14 0 4.500 4.475 4.500 4.475 4.500 2,814,937 12,660,953 4.4978 0.623 0.619 0.623 0.619 0.623 20,341,027 0.6224 0.00%
1996-05-13 0 4.500 4.475 4.500 4.450 4.500 4,455,056 19,948,319 4.4777 0.623 0.619 0.623 0.616 0.623 32,192,698 0.6197 2.27%
1996-05-10 0 4.400 4.400 4.425 4.400 4.400 22,000 96,800 4.4000 0.609 0.609 0.612 0.609 0.609 158,974 0.6089 1.15%
1996-05-09 0 4.350 4.300 - 4.300 4.350 590,000 2,548,750 4.3199 0.602 0.595 - 0.595 0.602 4,263,401 0.5978 1.75%
1996-05-08 0 4.275 4.275 4.375 4.275 4.400 250,000 1,088,000 4.3520 0.592 0.592 0.605 0.592 0.609 1,806,526 0.6023 -2.29%
1996-05-07 0 4.375 4.350 4.500 4.350 4.375 1,074,106 4,692,361 4.3686 0.605 0.602 0.623 0.602 0.605 7,761,602 0.6046 0.00%
1996-05-06 0 4.375 - 4.375 4.375 4.400 482,000 2,121,812 4.4021 0.605 - 0.605 0.605 0.609 3,482,982 0.6092 -0.57%
1996-05-03 0 4.400 4.375 4.475 4.400 4.475 180,000 801,250 4.4514 0.609 0.605 0.619 0.609 0.619 1,300,699 0.6160 -2.22%
1996-05-02 0 4.500 4.450 4.500 4.400 4.500 718,260 3,154,817 4.3923 0.623 0.616 0.623 0.609 0.623 5,190,221 0.6078 2.27%
1996-05-01 0 4.400 - - 4.350 4.400 672,000 2,928,800 4.3583 0.609 - - 0.602 0.609 4,855,942 0.6031 0.00%
1996-04-30 0 4.400 4.300 4.425 4.400 4.425 898,000 3,967,400 4.4180 0.609 0.595 0.612 0.609 0.612 6,489,041 0.6114 -1.12%
1996-04-29 0 4.450 4.450 - - - 0 0 - 0.616 0.616 - - - 0 - 0.56%
1996-04-26 0 4.425 4.400 4.425 4.375 4.425 1,988,000 8,765,750 4.4093 0.612 0.609 0.612 0.605 0.612 14,365,495 0.6102 1.72%
1996-04-25 0 4.350 4.350 4.375 4.300 4.550 436,000 1,916,210 4.3950 0.602 0.602 0.605 0.595 0.630 3,150,581 0.6082 -5.43%
1996-04-24 0 4.600 - 4.600 4.600 4.625 84,000 387,000 4.6071 0.637 - 0.637 0.637 0.640 606,993 0.6376 -1.60%
1996-04-23 0 4.675 - 4.675 - - 0 0 - 0.647 - 0.647 - - 0 - 0.00%
1996-04-22 0 4.675 - 4.675 4.600 4.675 430,511 2,011,800 4.6731 0.647 - 0.647 0.637 0.647 3,110,917 0.6467 1.08%
1996-04-19 0 4.625 4.625 4.700 4.625 4.650 131,846 611,657 4.6392 0.640 0.640 0.650 0.640 0.644 952,733 0.6420 -0.54%
1996-04-18 0 4.650 4.625 4.650 4.625 4.675 766,000 3,553,900 4.6396 0.644 0.640 0.644 0.640 0.647 5,535,196 0.6421 0.00%
1996-04-17 0 4.650 4.625 4.650 4.650 4.700 567,100 2,638,950 4.6534 0.644 0.640 0.644 0.644 0.650 4,097,924 0.6440 0.00%
1996-04-16 0 4.650 4.625 4.650 4.625 4.700 618,000 2,884,450 4.6674 0.644 0.640 0.644 0.640 0.650 4,465,732 0.6459 1.09%
1996-04-15 0 4.600 4.575 4.600 4.575 4.600 282,000 1,296,400 4.5972 0.637 0.633 0.637 0.633 0.637 2,037,761 0.6362 0.00%
1996-04-12 0 4.600 4.600 4.625 4.600 4.625 755,603 3,481,524 4.6076 0.637 0.637 0.640 0.637 0.640 5,460,066 0.6376 -1.08%
1996-04-11 0 4.650 - 4.650 4.550 4.650 200,000 918,800 4.5940 0.644 - 0.644 0.630 0.644 1,445,221 0.6358 0.54%
1996-04-10 0 4.625 - 4.625 - - 28,437 130,810 4.6000 0.640 - 0.640 - - 205,489 0.6366 -0.54%
1996-04-09 0 4.650 4.575 4.650 4.650 4.750 595,138 2,776,082 4.6646 0.644 0.633 0.644 0.644 0.657 4,300,529 0.6455 1.09%
1996-04-03 0 4.600 4.600 4.625 4.550 4.600 265,476 1,215,839 4.5798 0.637 0.637 0.640 0.630 0.637 1,918,357 0.6338 -1.08%
1996-04-02 0 4.650 4.500 4.650 4.650 4.650 248,000 1,153,200 4.6500 0.644 0.623 0.644 0.644 0.644 1,792,074 0.6435 0.00%
1996-04-01 0 4.650 - 4.650 4.650 4.650 4,694,000 21,827,100 4.6500 0.644 - 0.644 0.644 0.644 33,919,332 0.6435 0.00%
1996-03-29 0 4.650 4.500 4.650 4.400 4.650 150,250 692,263 4.6074 0.644 0.623 0.644 0.609 0.644 1,085,722 0.6376 0.54%
1996-03-28 0 4.625 - 4.650 4.625 4.650 940,128 4,361,076 4.6388 0.640 - 0.644 0.640 0.644 6,793,463 0.6420 0.00%
1996-03-27 0 4.625 - 4.625 4.600 4.700 367,002 1,701,109 4.6351 0.640 - 0.640 0.637 0.650 2,651,995 0.6414 -1.60%
1996-03-26 0 4.700 4.675 4.725 4.700 4.725 431,718 2,029,906 4.7019 0.650 0.647 0.654 0.650 0.654 3,119,639 0.6507 0.00%
1996-03-25 0 4.700 4.700 4.750 4.600 4.725 1,353,299 6,349,160 4.6916 0.650 0.650 0.657 0.637 0.654 9,779,079 0.6493 2.73%
1996-03-22 0 4.575 4.575 4.600 4.475 4.625 638,041 2,917,411 4.5725 0.633 0.633 0.637 0.619 0.640 4,610,551 0.6328 1.67%
1996-03-21 0 4.500 4.475 4.500 4.450 4.500 463,739 2,086,221 4.4987 0.623 0.619 0.623 0.616 0.623 3,351,026 0.6226 0.56%
1996-03-20 0 4.475 4.450 4.500 4.425 4.500 571,572 2,555,644 4.4713 0.619 0.616 0.623 0.612 0.623 4,130,239 0.6188 1.70%
1996-03-19 0 4.400 4.400 4.425 4.375 4.400 510,000 2,242,250 4.3966 0.609 0.609 0.612 0.605 0.609 3,685,313 0.6084 1.73%
1996-03-18 0 4.325 4.300 4.350 4.200 4.325 280,021 1,208,885 4.3171 0.599 0.595 0.602 0.581 0.599 2,023,461 0.5974 0.58%
1996-03-15 0 4.300 4.250 4.325 4.200 4.300 523,394 2,241,177 4.2820 0.595 0.588 0.599 0.581 0.595 3,782,099 0.5926 2.99%
1996-03-14 0 4.175 4.150 4.175 4.000 4.175 233,000 967,250 4.1513 0.578 0.574 0.578 0.554 0.578 1,683,682 0.5745 4.38%
1996-03-13 0 4.000 - 4.000 4.125 4.200 6,585,000 27,494,850 4.1754 0.554 - 0.554 0.571 0.581 47,583,895 0.5778 -5.88%
1996-03-12 0 4.250 4.225 4.275 4.175 4.275 4,228,000 17,918,650 4.2381 0.588 0.585 0.592 0.578 0.592 30,551,968 0.5865 1.80%
1996-03-11 0 4.175 4.000 4.200 3.950 4.275 468,000 1,952,200 4.1714 0.578 0.554 0.581 0.547 0.592 3,381,817 0.5773 -4.57%
1996-03-08 0 4.375 4.350 4.375 4.350 4.425 1,843,734 8,067,446 4.3756 0.605 0.602 0.605 0.602 0.612 13,323,014 0.6055 1.16%
1996-03-07 0 4.325 4.300 4.325 4.325 4.350 304,000 1,313,900 4.3220 0.599 0.595 0.599 0.599 0.602 2,196,736 0.5981 -0.57%
1996-03-06 0 4.350 4.350 4.375 4.350 4.400 432,732 1,894,010 4.3769 0.602 0.602 0.605 0.602 0.609 3,126,966 0.6057 -0.57%
1996-03-05 0 4.375 4.375 4.400 4.375 4.400 1,023,449 4,483,787 4.3811 0.605 0.605 0.609 0.605 0.609 7,395,549 0.6063 -0.57%
1996-03-04 0 4.400 4.400 4.500 4.400 4.400 2,741,000 12,056,550 4.3986 0.609 0.609 0.623 0.609 0.609 19,806,751 0.6087 1.15%
1996-03-01 0 4.350 4.350 4.375 4.150 4.400 3,245,719 14,051,582 4.3293 0.602 0.602 0.605 0.574 0.609 23,453,903 0.5991 4.82%
1996-02-29 0 4.150 4.150 4.175 4.150 4.175 2,040,000 8,466,900 4.1504 0.574 0.574 0.578 0.574 0.578 14,741,252 0.5744 1.22%
1996-02-28 0 4.100 4.100 4.150 4.100 4.100 1,000,000 4,101,250 4.1013 0.567 0.567 0.574 0.567 0.567 7,226,104 0.5676 0.00%
1996-02-27 0 4.100 4.075 4.100 4.100 4.150 1,198,000 4,915,900 4.1034 0.567 0.564 0.567 0.567 0.574 8,656,873 0.5679 0.00%
1996-02-26 0 4.100 4.100 4.125 4.100 4.150 703,000 2,907,350 4.1356 0.567 0.567 0.571 0.567 0.574 5,079,951 0.5723 -1.80%
1996-02-23 0 4.175 4.175 4.200 4.125 4.200 3,194,000 13,268,950 4.1543 0.578 0.578 0.581 0.571 0.581 23,080,176 0.5749 1.83%
1996-02-22 0 4.100 4.100 4.175 4.100 4.150 470,000 1,934,500 4.1160 0.567 0.567 0.578 0.567 0.574 3,396,269 0.5696 -1.20%
1996-02-16 0 4.150 4.150 4.175 4.150 4.300 941,026 3,921,104 4.1668 0.574 0.574 0.578 0.574 0.595 6,799,952 0.5766 -2.35%
1996-02-15 0 4.250 4.250 4.275 4.250 4.275 206,208 877,703 4.2564 0.588 0.588 0.592 0.588 0.592 1,490,080 0.5890 -3.41%
1996-02-14 0 4.400 4.100 4.400 - - 137,288 603,874 4.3986 0.609 0.567 0.609 - - 992,057 0.6087 0.00%
1996-02-13 0 4.400 4.375 4.450 4.150 4.400 1,045,387 4,457,493 4.2640 0.609 0.605 0.616 0.574 0.609 7,554,075 0.5901 6.67%
1996-02-12 0 4.125 4.125 4.400 4.075 4.125 653,989 2,680,857 4.0992 0.571 0.571 0.609 0.564 0.571 4,725,793 0.5673 1.23%
1996-02-09 0 4.075 4.075 4.100 4.075 4.125 653,000 2,676,650 4.0990 0.564 0.564 0.567 0.564 0.571 4,718,646 0.5672 -0.61%
1996-02-08 0 4.100 4.100 4.250 4.100 4.350 292,000 1,244,200 4.2610 0.567 0.567 0.588 0.567 0.602 2,110,022 0.5897 -5.75%
1996-02-07 0 4.350 - 4.350 - - 0 0 - 0.602 - 0.602 - - 0 - -2.25%
1996-02-06 0 4.450 - 4.450 4.450 4.475 850,428 3,805,090 4.4743 0.616 - 0.616 0.616 0.619 6,145,281 0.6192 -0.56%
1996-02-05 0 4.475 4.425 4.475 4.475 4.475 161,000 720,275 4.4738 0.619 0.612 0.619 0.619 0.619 1,163,403 0.6191 1.70%
1996-02-02 0 4.400 4.400 4.600 4.400 4.625 3,499,961 15,902,215 4.5435 0.609 0.609 0.637 0.609 0.640 25,291,082 0.6288 -0.56%
1996-02-01 0 4.425 4.425 4.450 4.350 4.575 7,245,569 32,374,482 4.4682 0.612 0.612 0.616 0.602 0.633 52,357,235 0.6183 1.72%
1996-01-31 0 4.350 4.350 4.400 4.200 4.350 3,288,250 14,042,450 4.2705 0.602 0.602 0.609 0.581 0.602 23,761,236 0.5910 4.82%
1996-01-30 0 4.150 4.175 4.200 4.100 4.200 4,931,660 20,509,630 4.1588 0.574 0.578 0.581 0.567 0.581 35,636,688 0.5755 0.61%
1996-01-29 0 4.125 4.100 4.125 4.075 4.125 4,147,034 17,059,159 4.1136 0.571 0.567 0.571 0.564 0.571 29,966,899 0.5693 2.48%
1996-01-26 0 4.025 4.000 4.050 4.000 4.025 232,000 936,550 4.0369 0.557 0.554 0.560 0.554 0.557 1,676,456 0.5586 0.63%
1996-01-25 0 4.000 4.000 4.100 4.000 4.125 3,301,449 13,480,652 4.0833 0.554 0.554 0.567 0.554 0.571 23,856,614 0.5651 0.00%
1996-01-24 0 4.000 4.000 4.025 4.000 4.050 1,184,000 4,756,000 4.0169 0.554 0.554 0.557 0.554 0.560 8,555,707 0.5559 2.56%
1996-01-23 0 3.900 3.900 3.925 3.875 3.925 1,080,000 4,207,550 3.8959 0.540 0.540 0.543 0.536 0.543 7,804,192 0.5391 0.65%
1996-01-22 0 3.875 3.875 3.900 3.775 3.925 2,596,000 9,979,900 3.8443 0.536 0.536 0.540 0.522 0.543 18,758,966 0.5320 2.65%
1996-01-19 0 3.775 3.725 3.775 3.775 3.850 740,000 2,806,050 3.7920 0.522 0.515 0.522 0.522 0.533 5,347,317 0.5248 -1.95%
1996-01-18 0 3.850 3.825 3.850 3.825 3.850 4,744,000 18,261,900 3.8495 0.533 0.529 0.533 0.529 0.533 34,280,637 0.5327 0.65%
1996-01-17 0 3.825 - 3.850 3.825 3.950 1,600,000 6,158,000 3.8488 0.529 - 0.533 0.529 0.547 11,561,766 0.5326 -2.55%
1996-01-16 0 3.925 - 3.925 3.900 4.000 1,700,000 6,682,300 3.9308 0.543 - 0.543 0.540 0.554 12,284,377 0.5440 -1.88%
1996-01-15 0 4.000 3.975 4.000 3.975 4.000 1,343,077 5,374,146 4.0014 0.554 0.550 0.554 0.550 0.554 9,705,214 0.5537 -0.62%
1996-01-12 0 4.025 4.025 4.050 4.000 4.050 1,053,636 4,242,590 4.0266 0.557 0.557 0.560 0.554 0.560 7,613,683 0.5572 0.63%
1996-01-11 0 4.000 3.950 4.000 3.950 4.000 1,208,493 4,801,309 3.9730 0.554 0.547 0.554 0.547 0.554 8,732,696 0.5498 0.63%
1996-01-10 0 3.975 3.850 4.000 3.950 4.025 2,506,000 9,960,250 3.9746 0.550 0.533 0.554 0.547 0.557 18,108,617 0.5500 -1.24%
1996-01-09 0 4.025 3.950 4.025 4.000 4.050 4,690,000 18,926,100 4.0354 0.557 0.547 0.557 0.554 0.560 33,890,428 0.5584 -0.62%
1996-01-08 0 4.050 4.025 4.075 4.025 4.050 654,012 2,637,896 4.0334 0.560 0.557 0.564 0.557 0.560 4,725,959 0.5582 1.25%
1996-01-05 0 4.000 4.000 4.050 4.000 4.025 2,525,460 10,074,906 3.9893 0.554 0.554 0.560 0.554 0.557 18,249,237 0.5521 0.00%
1996-01-04 0 4.000 3.925 4.000 3.900 4.000 3,199,322 12,603,176 3.9393 0.554 0.543 0.554 0.540 0.554 23,118,633 0.5452 3.90%
1996-01-03 0 3.850 3.850 3.875 3.850 3.875 1,312,744 5,076,953 3.8674 0.533 0.533 0.536 0.533 0.536 9,486,025 0.5352 0.65%
1996-01-02 0 3.825 3.825 3.850 3.800 3.900 960,000 3,711,650 3.8663 0.529 0.529 0.533 0.526 0.540 6,937,060 0.5350 -1.92%
1995-12-29 0 3.900 3.850 3.950 3.725 3.975 2,032,000 7,711,300 3.7949 0.540 0.533 0.547 0.515 0.550 14,683,443 0.5252 4.70%
1995-12-28 0 3.725 3.725 3.750 3.725 3.750 1,037,500 3,872,200 3.7322 0.515 0.515 0.519 0.515 0.519 7,497,083 0.5165 0.00%
1995-12-27 0 3.725 3.725 3.750 3.725 3.725 541,652 2,017,282 3.7243 0.515 0.515 0.519 0.515 0.515 3,914,034 0.5154 1.36%
1995-12-22 0 3.675 3.675 3.700 3.625 3.700 3,130,000 11,499,000 3.6738 0.509 0.509 0.512 0.502 0.512 22,617,705 0.5084 0.68%
1995-12-21 0 3.650 3.625 3.675 3.625 3.675 2,172,820 7,922,023 3.6460 0.505 0.502 0.509 0.502 0.509 15,701,023 0.5046 0.69%
1995-12-20 0 3.625 3.550 3.625 3.625 3.650 860,000 3,128,250 3.6375 0.502 0.491 0.502 0.502 0.505 6,214,449 0.5034 -0.68%
1995-12-19 0 3.650 3.625 3.650 3.600 3.650 28,000 101,300 3.6179 0.505 0.502 0.505 0.498 0.505 202,331 0.5007 -0.68%
1995-12-18 0 3.675 3.650 3.700 3.650 3.700 1,100,000 4,039,700 3.6725 0.509 0.505 0.512 0.505 0.512 7,948,714 0.5082 0.00%
1995-12-15 0 3.675 3.675 3.700 3.650 3.675 562,000 2,054,300 3.6553 0.509 0.509 0.512 0.505 0.509 4,061,070 0.5059 0.00%
1995-12-14 0 3.675 3.675 3.700 3.600 3.675 686,000 2,497,900 3.6413 0.509 0.509 0.512 0.498 0.509 4,957,107 0.5039 0.68%
1995-12-13 0 3.650 3.625 3.675 3.600 3.650 1,967,430 7,135,789 3.6270 0.505 0.502 0.509 0.498 0.505 14,216,854 0.5019 4.29%
1995-12-12 0 3.500 3.500 3.600 3.500 3.500 100,000 350,000 3.5000 0.484 0.484 0.498 0.484 0.484 722,610 0.4844 0.00%
1995-12-11 0 3.500 3.500 3.550 3.500 3.550 90,000 318,000 3.5333 0.484 0.484 0.491 0.484 0.491 650,349 0.4890 -2.10%
1995-12-08 0 3.575 3.550 3.575 3.575 3.625 839,583 3,021,601 3.5989 0.495 0.491 0.495 0.495 0.502 6,066,914 0.4980 -1.38%
1995-12-07 0 3.625 3.625 3.650 3.600 3.625 1,252,000 4,528,500 3.6170 0.502 0.502 0.505 0.498 0.502 9,047,082 0.5005 0.00%
1995-12-06 0 3.625 3.550 3.650 3.525 3.625 1,915,531 6,840,619 3.5711 0.502 0.491 0.505 0.488 0.502 13,841,826 0.4942 0.69%
1995-12-05 0 3.600 3.625 3.650 3.575 3.625 1,383,000 4,980,950 3.6016 0.498 0.502 0.505 0.495 0.502 9,993,702 0.4984 -0.69%
1995-12-04 0 3.625 3.625 3.650 3.600 3.650 1,240,000 4,517,800 3.6434 0.502 0.502 0.505 0.498 0.505 8,960,369 0.5042 0.69%
1995-12-01 0 3.600 3.575 3.600 3.550 3.600 1,316,000 4,693,050 3.5661 0.498 0.495 0.498 0.491 0.498 9,509,553 0.4935 3.60%
1995-11-30 0 3.475 3.475 3.500 3.450 3.550 721,554 2,511,003 3.4800 0.481 0.481 0.484 0.477 0.491 5,214,024 0.4816 -3.47%
1995-11-29 0 3.600 3.575 3.625 3.575 3.650 1,017,820 3,658,734 3.5947 0.498 0.495 0.502 0.495 0.505 7,354,873 0.4975 -2.70%
1995-11-28 0 3.700 3.625 3.800 3.450 3.700 760,000 2,687,150 3.5357 0.512 0.502 0.526 0.477 0.512 5,491,839 0.4893 7.25%
1995-11-27 0 3.450 3.450 3.525 - - 0 0 - 0.477 0.477 0.488 - - 0 - 1.47%
1995-11-24 0 3.400 3.400 - 3.375 3.400 450,000 1,527,500 3.3944 0.471 0.471 - 0.467 0.471 3,251,747 0.4697 0.00%
1995-11-23 0 3.400 3.375 3.400 3.350 3.400 2,461,246 8,350,768 3.3929 0.471 0.467 0.471 0.464 0.471 17,785,220 0.4695 1.49%
1995-11-22 0 3.350 3.325 3.350 3.300 3.375 1,751,046 5,825,045 3.3266 0.464 0.460 0.464 0.457 0.467 12,653,240 0.4604 5.51%
1995-11-21 0 3.175 3.200 3.250 3.150 3.200 2,018,318 6,431,116 3.1864 0.439 0.443 0.450 0.436 0.443 14,584,576 0.4410 1.60%
1995-11-20 0 3.125 3.100 3.125 3.125 3.150 470,000 1,472,500 3.1330 0.432 0.429 0.432 0.432 0.436 3,396,269 0.4336 -2.34%
1995-11-17 0 3.200 3.200 3.225 3.100 3.225 990,000 3,150,750 3.1826 0.443 0.443 0.446 0.429 0.446 7,153,843 0.4404 4.92%
1995-11-16 0 3.050 3.050 3.075 3.000 3.100 3,260,000 9,982,000 3.0620 0.422 0.422 0.426 0.415 0.429 23,557,099 0.4237 -1.61%
1995-11-15 0 3.100 3.100 3.150 3.100 3.300 858,000 2,765,550 3.2233 0.429 0.429 0.436 0.429 0.457 6,199,997 0.4461 -6.06%
1995-11-14 0 3.300 3.250 3.325 3.300 3.300 576,000 1,900,800 3.3000 0.457 0.450 0.460 0.457 0.457 4,162,236 0.4567 -1.49%
1995-11-13 0 3.350 3.250 3.350 3.325 3.350 300,000 1,002,000 3.3400 0.464 0.450 0.464 0.460 0.464 2,167,831 0.4622 0.00%
1995-11-10 0 3.350 3.325 3.350 3.350 3.375 200,000 672,500 3.3625 0.464 0.460 0.464 0.464 0.467 1,445,221 0.4653 -0.74%
1995-11-09 0 3.375 3.250 3.400 3.350 3.425 1,692,416 5,721,502 3.3807 0.467 0.450 0.471 0.464 0.474 12,229,574 0.4678 0.00%
1995-11-08 0 3.375 3.375 3.400 3.375 3.425 1,054,000 3,589,850 3.4059 0.467 0.467 0.471 0.467 0.474 7,616,314 0.4713 -1.46%
1995-11-07 0 3.425 3.425 3.450 3.425 3.425 10,000 34,250 3.4250 0.474 0.474 0.477 0.474 0.474 72,261 0.4740 0.74%
1995-11-06 0 3.400 3.400 3.425 3.400 3.425 390,000 1,331,250 3.4135 0.471 0.471 0.474 0.471 0.474 2,818,181 0.4724 -1.45%
1995-11-03 0 3.450 3.425 3.450 3.450 3.475 654,119 2,262,143 3.4583 0.477 0.474 0.477 0.477 0.481 4,726,732 0.4786 0.73%
1995-11-02 0 3.425 3.425 3.450 3.425 3.475 450,355 1,550,922 3.4438 0.474 0.474 0.477 0.474 0.481 3,254,312 0.4766 -2.14%
1995-10-31 0 3.500 3.450 3.500 3.500 3.500 1,000,000 3,500,000 3.5000 0.484 0.477 0.484 0.484 0.484 7,226,104 0.4844 0.72%
1995-10-30 0 3.475 3.450 3.475 3.450 3.475 830,000 2,873,000 3.4614 0.481 0.477 0.481 0.477 0.481 5,997,666 0.4790 0.72%
1995-10-27 0 3.450 3.425 - 3.350 3.450 472,562 1,620,327 3.4288 0.477 0.474 - 0.464 0.477 3,414,782 0.4745 0.00%
1995-10-26 0 3.450 3.400 3.450 - - 0 0 - 0.477 0.471 0.477 - - 0 - 0.00%
1995-10-25 0 3.450 3.400 3.475 3.450 3.450 600,302 2,070,997 3.4499 0.477 0.471 0.481 0.477 0.477 4,337,845 0.4774 0.00%
1995-10-24 0 3.450 3.400 3.425 3.400 3.450 555,428 1,896,320 3.4142 0.477 0.471 0.474 0.471 0.477 4,013,580 0.4725 0.73%
1995-10-23 0 3.425 3.400 3.425 3.425 3.425 592,000 2,027,600 3.4250 0.474 0.471 0.474 0.474 0.474 4,277,854 0.4740 0.74%
1995-10-20 0 3.400 3.400 3.425 3.400 3.400 305,500 1,038,475 3.3993 0.471 0.471 0.474 0.471 0.471 2,207,575 0.4704 0.00%
1995-10-19 0 3.400 3.400 3.450 3.400 3.425 2,218,000 7,562,800 3.4097 0.471 0.471 0.477 0.471 0.474 16,027,499 0.4719 -0.73%
1995-10-18 0 3.425 3.425 3.450 3.425 3.500 772,800 2,668,680 3.4533 0.474 0.474 0.477 0.474 0.484 5,584,333 0.4779 -2.14%
1995-10-17 0 3.500 3.450 3.525 3.450 3.525 770,000 2,688,250 3.4912 0.484 0.477 0.488 0.477 0.488 5,564,100 0.4831 1.45%
1995-10-16 0 3.450 3.425 3.450 3.450 3.475 443,240 1,532,242 3.4569 0.477 0.474 0.477 0.477 0.481 3,202,898 0.4784 0.73%
1995-10-13 0 3.425 3.425 3.475 3.425 3.425 585,000 2,003,450 3.4247 0.474 0.474 0.481 0.474 0.474 4,227,271 0.4739 -1.44%
1995-10-12 0 3.475 3.450 3.475 3.475 3.500 480,000 1,669,250 3.4776 0.481 0.477 0.481 0.481 0.484 3,468,530 0.4813 1.46%
1995-10-11 0 3.425 3.425 3.475 3.400 3.500 1,759,583 6,055,095 3.4412 0.474 0.474 0.481 0.471 0.484 12,714,930 0.4762 0.74%
1995-10-10 0 3.400 3.400 3.425 3.400 3.400 1,320,000 4,488,000 3.4000 0.471 0.471 0.474 0.471 0.471 9,538,457 0.4705 -0.73%
1995-10-09 0 3.425 3.400 3.425 3.425 3.425 610,000 2,089,750 3.4258 0.474 0.471 0.474 0.474 0.474 4,407,923 0.4741 0.00%
1995-10-06 0 3.425 3.425 3.475 3.425 3.450 3,195,217 11,008,766 3.4454 0.474 0.474 0.481 0.474 0.477 23,088,970 0.4768 0.00%
1995-10-05 0 3.425 3.400 3.425 3.425 3.475 2,286,000 7,855,200 3.4362 0.474 0.471 0.474 0.474 0.481 16,518,874 0.4755 3.01%
1995-10-04 0 3.325 - 3.325 3.375 3.475 8,544,217 29,365,255 3.4369 0.460 - 0.460 0.467 0.481 61,741,400 0.4756 -5.00%
1995-10-03 0 3.500 - 3.500 3.475 3.500 1,500,000 5,239,250 3.4928 0.484 - 0.484 0.481 0.484 10,839,156 0.4834 0.00%
1995-10-02 0 3.500 3.500 3.600 3.500 3.500 2,510,000 8,785,000 3.5000 0.484 0.484 0.498 0.484 0.484 18,137,521 0.4844 0.00%
1995-09-29 0 3.500 3.400 3.500 3.400 3.525 2,990,000 10,453,300 3.4961 0.484 0.471 0.484 0.471 0.488 21,606,051 0.4838 2.94%
1995-09-28 0 3.400 3.400 3.500 3.400 3.425 1,050,000 3,572,500 3.4024 0.471 0.471 0.484 0.471 0.474 7,587,409 0.4708 0.00%
1995-09-27 0 3.400 - 3.400 3.350 3.500 1,982,000 6,732,700 3.3969 0.471 - 0.471 0.464 0.484 14,322,138 0.4701 -1.45%
1995-09-26 0 3.450 3.425 3.450 3.450 3.450 541,000 1,866,300 3.4497 0.477 0.474 0.477 0.477 0.477 3,909,322 0.4774 -1.43%
1995-09-25 0 3.500 3.450 3.500 3.500 3.500 126,000 441,000 3.5000 0.484 0.477 0.484 0.484 0.484 910,489 0.4844 0.00%
1995-09-22 0 3.500 3.450 3.500 - - 501,937 1,768,903 3.5242 0.484 0.477 0.484 - - 3,627,049 0.4877 -0.71%
1995-09-21 0 3.525 3.525 3.600 3.500 3.550 1,353,000 4,771,225 3.5264 0.488 0.488 0.498 0.484 0.491 9,776,919 0.4880 -0.70%
1995-09-20 0 3.550 - 3.550 - - 0 0 - 0.491 - 0.491 - - 0 - 0.00%
1995-09-19 0 3.550 3.500 3.550 3.550 3.550 200,000 710,000 3.5500 0.491 0.484 0.491 0.491 0.491 1,445,221 0.4913 0.00%
1995-09-18 0 3.550 3.525 3.575 3.550 3.575 60,000 213,750 3.5625 0.491 0.488 0.495 0.491 0.495 433,566 0.4930 -1.39%
1995-09-15 0 3.600 3.575 3.600 3.575 3.600 726,000 2,612,350 3.5983 0.498 0.495 0.498 0.495 0.498 5,246,151 0.4980 -2.70%
1995-09-14 0 3.700 3.650 3.700 3.600 3.700 1,743,066 6,347,960 3.6418 0.512 0.505 0.512 0.498 0.512 12,595,576 0.5040 2.07%
1995-09-13 0 3.625 3.625 3.700 3.575 3.625 1,410,000 5,094,250 3.6129 0.502 0.502 0.512 0.495 0.502 10,188,807 0.5000 1.40%
1995-09-12 0 3.575 3.575 3.600 3.575 3.575 300,000 1,072,500 3.5750 0.495 0.495 0.498 0.495 0.495 2,167,831 0.4947 0.00%
1995-09-11 0 3.575 3.550 3.575 3.575 3.575 11,000 39,175 3.5614 0.495 0.491 0.495 0.495 0.495 79,487 0.4928 0.00%
1995-09-08 0 3.575 3.575 3.600 3.550 3.575 2,108,000 7,489,650 3.5530 0.495 0.495 0.498 0.491 0.495 15,232,627 0.4917 -0.69%
1995-09-07 0 3.600 3.550 3.600 - - 550,000 1,980,000 3.6000 0.498 0.491 0.498 - - 3,974,357 0.4982 -1.37%
1995-09-06 0 3.650 - 3.650 3.650 3.650 21,250 77,375 3.6412 0.505 - 0.505 0.505 0.505 153,555 0.5039 0.00%
1995-09-05 0 3.650 - 3.675 3.650 3.700 1,426,000 5,240,900 3.6752 0.505 - 0.509 0.505 0.512 10,304,424 0.5086 -0.68%
1995-09-04 0 3.675 3.675 3.700 3.675 3.700 324,499 1,195,762 3.6849 0.509 0.509 0.512 0.509 0.512 2,344,864 0.5099 -0.14%
1995-09-01 0 3.700 3.675 3.700 3.675 3.725 1,563,000 5,785,175 3.7013 0.509 0.506 0.509 0.506 0.513 11,355,783 0.5094 -0.67%
1995-08-31 0 3.725 3.700 3.725 3.700 3.725 1,250,359 4,643,524 3.7138 0.513 0.509 0.513 0.509 0.513 9,084,329 0.5112 0.68%
1995-08-30 0 3.700 3.675 3.700 3.675 3.700 265,332 981,412 3.6988 0.509 0.506 0.509 0.506 0.509 1,927,737 0.5091 0.68%
1995-08-29 0 3.675 3.675 3.750 3.675 3.675 410,000 1,506,750 3.6750 0.506 0.506 0.516 0.506 0.506 2,978,804 0.5058 0.68%
1995-08-25 0 3.650 3.600 3.650 3.625 3.650 550,000 1,998,000 3.6327 0.502 0.496 0.502 0.499 0.502 3,995,957 0.5000 1.39%
1995-08-24 0 3.600 3.600 3.650 3.600 3.625 918,000 3,324,550 3.6215 0.496 0.496 0.502 0.496 0.499 6,669,615 0.4985 -0.69%
1995-08-23 0 3.625 3.600 3.650 3.625 3.625 301,316 1,091,974 3.6240 0.499 0.496 0.502 0.499 0.499 2,189,174 0.4988 0.00%
1995-08-22 0 3.625 3.625 3.650 3.600 3.650 500,000 1,812,750 3.6255 0.499 0.499 0.502 0.496 0.502 3,632,688 0.4990 -1.36%
1995-08-21 0 3.675 3.675 3.700 3.650 3.725 600,000 2,208,000 3.6800 0.506 0.506 0.509 0.502 0.513 4,359,226 0.5065 -1.34%
1995-08-18 0 3.725 3.700 3.725 3.725 3.725 18,000 67,050 3.7250 0.513 0.509 0.513 0.513 0.513 130,777 0.5127 0.68%
1995-08-17 0 3.700 3.700 3.750 3.700 3.750 1,034,733 3,833,902 3.7052 0.509 0.509 0.516 0.509 0.516 7,517,725 0.5100 -1.33%
1995-08-16 0 3.750 3.750 3.775 3.750 3.800 524,000 1,979,150 3.7770 0.516 0.516 0.520 0.516 0.523 3,807,057 0.5199 -1.96%
1995-08-15 0 3.825 3.600 3.850 3.650 3.900 1,398,101 5,372,784 3.8429 0.526 0.496 0.530 0.502 0.537 10,157,730 0.5289 6.25%
1995-08-14 0 3.600 3.575 3.600 3.600 3.600 130,000 468,000 3.6000 0.496 0.492 0.496 0.496 0.496 944,499 0.4955 -0.69%
1995-08-11 0 3.625 3.625 3.650 3.575 3.625 1,184,000 4,275,300 3.6109 0.499 0.499 0.502 0.492 0.499 8,602,206 0.4970 0.00%
1995-08-10 0 3.625 3.625 3.650 3.625 3.675 1,000,100 3,642,355 3.6420 0.499 0.499 0.502 0.499 0.506 7,266,103 0.5013 -0.68%
1995-08-09 0 3.650 3.625 - 3.600 3.650 1,070,094 3,886,379 3.6318 0.502 0.499 - 0.496 0.502 7,774,636 0.4999 0.69%
1995-08-08 0 3.625 - 3.625 3.600 3.650 987,250 3,572,063 3.6182 0.499 - 0.499 0.496 0.502 7,172,743 0.4980 0.69%
1995-08-07 0 3.600 3.550 3.600 3.600 3.600 30,000 108,000 3.6000 0.496 0.489 0.496 0.496 0.496 217,961 0.4955 -1.37%
1995-08-04 0 3.650 - 3.650 3.650 3.675 2,480,148 9,065,518 3.6552 0.502 - 0.502 0.502 0.506 18,019,208 0.5031 0.00%
1995-08-03 0 3.650 - 3.650 3.650 3.675 1,000,282 3,665,487 3.6645 0.502 - 0.502 0.502 0.506 7,267,425 0.5044 0.00%
1995-08-02 0 3.650 3.625 3.650 3.650 3.675 1,740,261 6,357,314 3.6531 0.502 0.499 0.502 0.502 0.506 12,643,651 0.5028 -0.68%
1995-08-01 0 3.675 3.675 3.700 3.650 3.725 544,000 1,999,450 3.6755 0.506 0.506 0.509 0.502 0.513 3,952,365 0.5059 -1.34%
1995-07-31 0 3.725 3.700 3.725 3.725 3.750 150,000 560,000 3.7333 0.513 0.509 0.513 0.513 0.516 1,089,806 0.5139 -1.32%
1995-07-28 0 3.775 - 3.775 3.775 3.775 1,665,563 6,287,266 3.7749 0.520 - 0.520 0.520 0.520 12,100,942 0.5196 0.00%
1995-07-27 0 3.775 - 3.775 3.775 3.800 1,081,735 4,094,046 3.7847 0.520 - 0.520 0.520 0.523 7,859,212 0.5209 0.00%
1995-07-26 0 3.775 3.750 3.775 3.750 3.775 230,000 867,250 3.7707 0.520 0.516 0.520 0.516 0.520 1,671,037 0.5190 0.00%
1995-07-25 0 3.775 3.750 3.775 3.750 3.775 1,038,000 3,907,750 3.7647 0.520 0.516 0.520 0.516 0.520 7,541,461 0.5182 0.67%
1995-07-24 0 3.750 3.725 3.750 3.725 3.750 755,753 2,831,373 3.7464 0.516 0.513 0.516 0.513 0.516 5,490,830 0.5157 0.00%
1995-07-21 0 3.750 3.725 3.750 3.725 3.750 1,310,000 4,904,750 3.7441 0.516 0.513 0.516 0.513 0.516 9,517,643 0.5153 0.00%
1995-07-20 0 3.750 3.725 3.750 3.725 3.750 610,286 2,288,065 3.7492 0.516 0.513 0.516 0.513 0.516 4,433,957 0.5160 0.67%
1995-07-19 0 3.725 3.725 3.750 3.700 3.725 631,000 2,349,325 3.7232 0.513 0.513 0.516 0.509 0.513 4,584,452 0.5125 -1.97%
1995-07-18 0 3.800 3.775 3.800 3.800 3.825 204,000 775,250 3.8002 0.523 0.520 0.523 0.523 0.526 1,482,137 0.5231 -0.65%
1995-07-17 0 3.825 3.800 3.825 3.825 3.850 1,344,000 5,150,800 3.8324 0.526 0.523 0.526 0.526 0.530 9,764,666 0.5275 -1.92%
1995-07-14 0 3.900 3.875 3.900 3.900 3.925 553,300 2,161,920 3.9073 0.537 0.533 0.537 0.537 0.540 4,019,933 0.5378 -0.64%
1995-07-13 0 3.925 3.900 3.925 3.925 3.925 422,503 1,658,211 3.9247 0.540 0.537 0.540 0.540 0.540 3,069,643 0.5402 0.00%
1995-07-12 0 3.925 3.900 3.925 3.925 3.925 870,000 3,414,750 3.9250 0.540 0.537 0.540 0.540 0.540 6,320,877 0.5402 -1.88%
1995-07-11 0 4.000 3.975 4.000 3.975 4.000 962,000 3,842,200 3.9940 0.551 0.547 0.551 0.547 0.551 6,989,292 0.5497 0.00%
1995-07-10 0 4.000 3.975 4.000 3.975 4.000 1,678,000 6,690,200 3.9870 0.551 0.547 0.551 0.547 0.551 12,191,301 0.5488 0.00%
1995-07-07 0 4.000 3.975 4.000 3.975 4.000 1,242,344 4,956,266 3.9894 0.551 0.547 0.551 0.547 0.551 9,026,097 0.5491 1.27%
1995-07-06 0 3.950 3.950 4.000 3.925 3.950 1,525,400 6,019,820 3.9464 0.544 0.544 0.551 0.540 0.544 11,082,605 0.5432 0.00%
1995-07-05 0 3.950 3.850 3.925 3.800 3.950 1,060,000 4,111,500 3.8788 0.544 0.530 0.540 0.523 0.544 7,701,299 0.5339 5.33%
1995-07-04 0 3.750 3.725 3.800 3.750 3.750 178,000 667,500 3.7500 0.516 0.513 0.523 0.516 0.516 1,293,237 0.5161 0.67%
1995-07-03 0 3.725 3.700 3.775 3.650 3.775 268,000 1,010,850 3.7718 0.513 0.509 0.520 0.502 0.520 1,947,121 0.5192 -1.32%
1995-06-30 0 3.775 3.750 3.775 3.775 3.850 1,696,000 6,457,700 3.8076 0.520 0.516 0.520 0.520 0.530 12,322,078 0.5241 0.00%
1995-06-29 0 3.775 3.750 3.775 3.775 3.900 850,000 3,222,500 3.7912 0.520 0.516 0.520 0.520 0.537 6,175,570 0.5218 -4.43%
1995-06-28 0 3.950 3.950 3.975 3.950 3.950 2,368,604 9,355,880 3.9500 0.544 0.544 0.547 0.544 0.544 17,208,799 0.5437 -1.25%
1995-06-27 0 4.000 3.975 4.000 3.975 4.000 2,277,933 9,110,160 3.9993 0.551 0.547 0.551 0.547 0.551 16,550,040 0.5505 -1.23%
1995-06-26 0 4.050 4.050 4.075 4.050 4.050 2,348,200 9,509,970 4.0499 0.557 0.557 0.561 0.557 0.557 17,060,557 0.5574 0.00%
1995-06-23 0 4.050 4.050 4.075 4.025 4.075 154,803,500 626,922,075 4.0498 0.557 0.557 0.561 0.554 0.561 1,124,705,678 0.5574 -5.81%
1995-06-22 1 4.300 - - - - 0 0 - 0.592 - - - - 0 - 0.00%
1995-06-21 0 4.300 4.275 4.300 4.275 4.400 2,525,233 10,912,871 4.3215 0.592 0.588 0.592 0.588 0.606 18,346,768 0.5948 0.58%
1995-06-20 0 4.275 4.250 4.275 4.225 4.275 1,416,000 6,008,700 4.2434 0.588 0.585 0.588 0.582 0.588 10,287,773 0.5841 1.79%
1995-06-16 0 4.200 4.200 4.225 4.175 4.225 2,486,332 10,443,495 4.2004 0.578 0.578 0.582 0.575 0.582 18,064,138 0.5781 0.60%
1995-06-15 0 4.175 4.150 4.250 4.100 4.175 1,378,141 5,706,651 4.1408 0.575 0.571 0.585 0.564 0.575 10,012,713 0.5699 1.83%
1995-06-14 0 4.100 4.075 4.100 4.100 4.100 630,000 2,583,000 4.1000 0.564 0.561 0.564 0.564 0.564 4,577,187 0.5643 0.61%
1995-06-13 0 4.075 4.050 4.100 4.050 4.125 860,266 3,520,757 4.0926 0.561 0.557 0.564 0.557 0.568 6,250,156 0.5633 -1.81%
1995-06-12 0 4.150 4.000 4.200 3.950 4.150 616,312 2,452,828 3.9798 0.571 0.551 0.578 0.544 0.571 4,477,739 0.5478 5.06%
1995-06-09 0 3.950 3.950 3.975 3.950 3.950 200,000 790,000 3.9500 0.544 0.544 0.547 0.544 0.544 1,453,075 0.5437 1.28%
1995-06-08 0 3.900 3.875 3.950 3.900 3.900 1,578,000 6,154,150 3.9000 0.537 0.533 0.544 0.537 0.537 11,464,764 0.5368 0.78%
1995-06-07 0 3.900 3.900 4.000 3.900 3.900 678,494 2,646,028 3.8999 0.533 0.533 0.546 0.533 0.533 4,967,728 0.5326 0.00%
1995-06-06 0 3.900 3.850 3.900 3.900 3.925 2,134,147 8,330,391 3.9034 0.533 0.526 0.533 0.533 0.536 15,625,578 0.5331 0.65%
1995-06-05 0 3.875 3.875 3.900 3.850 3.875 446,577 1,721,785 3.8555 0.529 0.529 0.533 0.526 0.529 3,269,701 0.5266 1.31%
1995-06-01 0 3.825 3.750 3.825 3.800 3.825 719,666 2,740,748 3.8084 0.522 0.512 0.522 0.519 0.522 5,269,176 0.5201 1.32%
1995-05-31 0 3.775 3.800 3.850 3.750 3.775 952,096 3,574,571 3.7544 0.516 0.519 0.526 0.512 0.516 6,970,958 0.5128 0.67%
1995-05-30 0 3.750 3.725 3.775 3.750 3.750 966,000 3,622,100 3.7496 0.512 0.509 0.516 0.512 0.512 7,072,759 0.5121 0.00%
1995-05-29 0 3.750 3.725 3.750 3.750 3.800 543,371 2,048,973 3.7709 0.512 0.509 0.512 0.512 0.519 3,978,398 0.5150 0.00%
1995-05-26 0 3.750 3.750 3.800 3.750 3.800 2,261,000 8,584,850 3.7969 0.512 0.512 0.519 0.512 0.519 16,554,357 0.5186 -0.66%
1995-05-25 0 3.775 3.775 3.800 3.775 3.800 1,040,000 3,937,000 3.7856 0.516 0.516 0.519 0.516 0.519 7,614,565 0.5170 1.34%
1995-05-24 0 3.725 3.725 3.750 3.650 3.725 3,562,802 13,335,597 3.7430 0.509 0.509 0.512 0.499 0.509 26,085,757 0.5112 0.68%
1995-05-23 0 3.700 - 3.700 3.650 3.725 161,597 598,040 3.7008 0.505 - 0.505 0.499 0.509 1,183,164 0.5055 -0.67%
1995-05-22 0 3.725 - 3.725 - - 0 0 - 0.509 - 0.509 - - 0 - 0.00%
1995-05-19 0 3.725 - 3.750 3.700 3.750 576,000 2,133,850 3.7046 0.509 - 0.512 0.505 0.512 4,217,297 0.5060 0.68%
1995-05-18 0 3.700 3.700 3.750 3.700 3.725 602,000 2,228,550 3.7019 0.505 0.505 0.512 0.505 0.509 4,407,662 0.5056 -0.67%
1995-05-17 0 3.725 3.700 3.775 3.700 3.725 224,000 834,150 3.7239 0.509 0.505 0.516 0.505 0.509 1,640,060 0.5086 0.00%
1995-05-16 0 3.725 - 3.725 3.700 3.775 172,681 641,142 3.7129 0.509 - 0.509 0.505 0.516 1,264,318 0.5071 -1.32%
1995-05-15 0 3.775 - 3.775 - - 0 0 - 0.516 - 0.516 - - 0 - -0.66%
1995-05-12 0 3.800 3.750 3.800 3.725 3.800 1,941,266 7,307,358 3.7642 0.519 0.512 0.519 0.509 0.519 14,213,362 0.5141 2.70%
1995-05-11 0 3.700 3.650 3.700 3.625 3.700 775,000 2,843,700 3.6693 0.505 0.499 0.505 0.495 0.505 5,674,315 0.5012 2.07%
1995-05-10 0 3.625 3.625 3.650 3.600 3.625 1,600,000 5,778,750 3.6117 0.495 0.495 0.499 0.492 0.495 11,714,715 0.4933 0.69%
1995-05-09 0 3.600 3.500 3.600 3.575 3.600 800,000 2,870,000 3.5875 0.492 0.478 0.492 0.488 0.492 5,857,358 0.4900 0.00%
1995-05-08 0 3.600 3.575 3.600 3.550 3.600 779,299 2,779,592 3.5668 0.492 0.488 0.492 0.485 0.492 5,705,791 0.4872 1.41%
1995-05-05 0 3.550 3.550 3.575 3.500 3.550 300,000 1,055,000 3.5167 0.485 0.485 0.488 0.478 0.485 2,196,509 0.4803 0.00%
1995-05-04 0 3.550 3.550 3.575 3.550 3.550 231,650 822,069 3.5488 0.485 0.485 0.488 0.485 0.485 1,696,071 0.4847 0.00%
1995-05-03 0 3.550 3.550 3.575 3.550 3.575 372,213 1,325,574 3.5613 0.485 0.485 0.488 0.485 0.488 2,725,231 0.4864 0.00%
1995-05-02 0 3.550 3.550 3.575 3.550 3.575 931,570 3,309,477 3.5526 0.485 0.485 0.488 0.485 0.488 6,820,673 0.4852 0.00%
1995-05-01 0 3.550 3.550 3.575 3.525 3.550 1,550,000 5,498,750 3.5476 0.485 0.485 0.488 0.481 0.485 11,348,630 0.4845 0.00%
1995-04-28 0 3.550 3.500 3.575 3.550 3.575 2,106,000 7,487,700 3.5554 0.485 0.478 0.488 0.485 0.488 15,419,494 0.4856 0.00%
1995-04-27 0 3.550 3.525 3.550 3.525 3.550 864,000 3,061,700 3.5436 0.485 0.481 0.485 0.481 0.485 6,325,946 0.4840 0.00%
1995-04-26 0 3.550 - 3.550 3.475 3.550 4,046,163 14,216,721 3.5136 0.485 - 0.485 0.475 0.485 29,624,780 0.4799 3.65%
1995-04-25 0 3.425 - 3.450 3.425 3.500 616,000 2,133,250 3.4631 0.468 - 0.471 0.468 0.478 4,510,165 0.4730 -3.52%
1995-04-24 0 3.550 3.500 3.550 3.550 3.600 700,000 2,494,250 3.5632 0.485 0.478 0.485 0.485 0.492 5,125,188 0.4867 -2.74%
1995-04-21 0 3.650 3.600 3.650 3.600 3.650 485,500 1,755,425 3.6157 0.499 0.492 0.499 0.492 0.499 3,554,684 0.4938 0.00%
1995-04-20 0 3.650 3.625 3.650 3.500 3.650 2,986,000 10,717,250 3.5892 0.499 0.495 0.499 0.478 0.499 21,862,587 0.4902 5.04%
1995-04-19 0 3.475 3.450 3.500 3.425 3.475 650,000 2,241,250 3.4481 0.475 0.471 0.478 0.468 0.475 4,759,103 0.4709 1.46%
1995-04-18 0 3.425 3.400 3.425 3.375 3.425 216,000 736,600 3.4102 0.468 0.464 0.468 0.461 0.468 1,581,487 0.4658 0.00%
1995-04-13 0 3.425 3.425 3.450 3.375 3.425 1,028,000 3,503,000 3.4076 0.468 0.468 0.471 0.461 0.468 7,526,705 0.4654 1.48%
1995-04-12 0 3.375 3.350 3.375 3.350 3.375 1,114,526 3,575,833 3.2084 0.461 0.458 0.461 0.458 0.461 8,160,222 0.4382 0.75%
1995-04-11 0 3.350 3.300 3.400 3.325 3.350 170,000 567,000 3.3353 0.458 0.451 0.464 0.454 0.458 1,244,688 0.4555 1.52%
1995-04-10 0 3.300 3.250 3.300 3.300 3.300 580,000 1,914,000 3.3000 0.451 0.444 0.451 0.451 0.451 4,246,584 0.4507 0.00%
1995-04-07 0 3.300 3.300 3.350 3.250 3.300 540,000 1,776,250 3.2894 0.451 0.451 0.458 0.444 0.451 3,953,716 0.4493 3.12%
1995-04-06 0 3.200 3.200 3.275 3.050 3.250 439,166 1,388,506 3.1617 0.437 0.437 0.447 0.417 0.444 3,215,440 0.4318 5.79%
1995-04-04 0 3.025 3.000 - 2.950 3.050 842,000 2,537,500 3.0137 0.413 0.410 - 0.403 0.417 6,164,869 0.4116 -3.97%
1995-04-03 0 3.150 3.100 3.150 3.100 3.150 267,558 833,096 3.1137 0.430 0.423 0.430 0.423 0.430 1,958,979 0.4253 -3.08%
1995-03-31 0 3.250 - 3.250 3.250 3.250 100,000 325,000 3.2500 0.444 - 0.444 0.444 0.444 732,170 0.4439 -0.76%
1995-03-30 0 3.275 - 3.275 3.275 3.300 344,000 1,129,600 3.2837 0.447 - 0.447 0.447 0.451 2,518,664 0.4485 0.00%
1995-03-29 0 3.275 3.275 3.300 3.250 3.300 787,900 2,590,690 3.2881 0.447 0.447 0.451 0.444 0.451 5,768,765 0.4491 -1.50%
1995-03-28 0 3.325 3.300 3.400 3.325 3.350 120,259 401,579 3.3393 0.454 0.451 0.464 0.454 0.458 880,500 0.4561 0.00%
1995-03-27 0 3.325 3.300 3.350 3.300 3.350 1,326,000 4,258,600 3.2116 0.454 0.451 0.458 0.451 0.458 9,708,570 0.4386 2.31%
1995-03-24 0 3.250 3.250 - 3.250 3.250 54,000 175,500 3.2500 0.444 0.444 - 0.444 0.444 395,372 0.4439 0.78%
1995-03-23 0 3.225 3.225 3.300 - - 45,691 146,211 3.2000 0.440 0.440 0.451 - - 334,536 0.4371 0.00%
1995-03-22 0 3.225 3.200 3.225 3.225 3.225 6,000 19,350 3.2250 0.440 0.437 0.440 0.440 0.440 43,930 0.4405 0.78%
1995-03-21 0 3.200 3.200 3.300 - - 0 0 - 0.437 0.437 0.451 - - 0 - 0.00%
1995-03-20 0 3.200 3.200 3.300 3.200 3.200 4,000 12,800 3.2000 0.437 0.437 0.451 0.437 0.437 29,287 0.4371 -3.03%
1995-03-17 0 3.300 - 3.300 3.300 3.350 663,311 2,199,980 3.3167 0.451 - 0.451 0.451 0.458 4,856,562 0.4530 -0.75%
1995-03-16 0 3.325 - 3.325 3.300 3.400 762,000 2,572,700 3.3762 0.454 - 0.454 0.451 0.464 5,579,133 0.4611 -2.21%
1995-03-15 0 3.400 - 3.425 3.400 3.450 754,550 2,587,874 3.4297 0.464 - 0.468 0.464 0.471 5,524,586 0.4684 -0.73%
1995-03-14 0 3.425 3.400 3.425 3.375 3.425 402,080 1,367,815 3.4018 0.468 0.464 0.468 0.461 0.468 2,943,908 0.4646 2.24%
1995-03-13 0 3.350 3.375 - 3.250 3.350 365,833 1,206,689 3.2985 0.458 0.461 - 0.444 0.458 2,678,518 0.4505 3.08%
1995-03-10 0 3.250 3.225 3.275 3.250 3.250 105,533 342,676 3.2471 0.444 0.440 0.447 0.444 0.444 772,681 0.4435 2.36%
1995-03-09 0 3.175 3.125 - - - 0 0 - 0.434 0.427 - - - 0 - 0.00%
1995-03-08 0 3.175 3.150 - 3.100 3.175 480,000 1,504,000 3.1333 0.434 0.430 - 0.423 0.434 3,514,415 0.4280 2.42%
1995-03-07 0 3.100 3.100 3.125 3.100 3.125 1,080,000 3,348,750 3.1007 0.423 0.423 0.427 0.423 0.427 7,907,433 0.4235 3.33%
1995-03-06 0 3.000 3.000 3.200 3.000 3.100 56,000 173,000 3.0893 0.410 0.410 0.437 0.410 0.423 410,015 0.4219 -6.25%
1995-03-03 0 3.200 - 3.300 - - 0 0 - 0.437 - 0.451 - - 0 - 0.00%
1995-03-02 0 3.200 3.200 3.300 3.200 3.275 250,000 812,200 3.2488 0.437 0.437 0.451 0.437 0.447 1,830,424 0.4437 -3.03%
1995-03-01 0 3.300 3.225 3.300 3.300 3.300 604,000 1,993,200 3.3000 0.451 0.440 0.451 0.451 0.451 4,422,305 0.4507 0.00%
1995-02-28 0 3.300 3.275 3.300 3.300 3.300 100,000 330,000 3.3000 0.451 0.447 0.451 0.451 0.451 732,170 0.4507 0.76%
1995-02-27 0 3.275 3.225 3.300 3.275 3.275 200,000 655,000 3.2750 0.447 0.440 0.451 0.447 0.447 1,464,339 0.4473 -1.50%
1995-02-24 0 3.325 3.300 3.325 3.300 3.325 178,000 590,850 3.3194 0.454 0.451 0.454 0.451 0.454 1,303,262 0.4534 0.76%
1995-02-23 0 3.300 3.275 3.300 3.275 3.375 662,000 2,205,600 3.3317 0.451 0.447 0.451 0.447 0.461 4,846,963 0.4550 0.00%
1995-02-22 0 3.300 3.225 3.300 3.250 3.300 364,000 1,182,950 3.2499 0.451 0.440 0.451 0.444 0.451 2,665,098 0.4439 2.33%
1995-02-21 0 3.225 3.175 3.300 3.100 3.225 396,000 1,255,350 3.1701 0.440 0.434 0.451 0.423 0.440 2,899,392 0.4330 4.03%
1995-02-20 0 3.100 - 3.100 3.100 3.100 638,005 1,955,615 3.0652 0.423 - 0.423 0.423 0.423 4,671,279 0.4186 0.00%
1995-02-17 0 3.100 3.100 3.150 3.100 3.100 50,000 155,000 3.1000 0.423 0.423 0.430 0.423 0.423 366,085 0.4234 0.00%
1995-02-16 0 3.100 3.100 3.200 3.100 3.100 102,000 316,200 3.1000 0.423 0.423 0.437 0.423 0.423 746,813 0.4234 0.00%
1995-02-15 0 3.100 3.100 3.150 - - 0 0 - 0.423 0.423 0.430 - - 0 - 0.00%
1995-02-14 0 3.100 3.100 3.150 3.100 3.100 52,000 161,200 3.1000 0.423 0.423 0.430 0.423 0.423 380,728 0.4234 0.00%
1995-02-13 0 3.100 3.050 3.100 - - 0 0 - 0.423 0.417 0.423 - - 0 - 0.00%
1995-02-10 0 3.100 3.100 3.150 - - 10,000 31,500 3.1500 0.423 0.423 0.430 - - 73,217 0.4302 0.00%
1995-02-09 0 3.100 3.100 3.150 3.100 3.100 10,000 31,000 3.1000 0.423 0.423 0.430 0.423 0.423 73,217 0.4234 0.00%
1995-02-08 0 3.100 3.100 3.200 3.100 3.100 706,971 2,191,164 3.0994 0.423 0.423 0.437 0.423 0.423 5,176,227 0.4233 0.00%
1995-02-07 0 3.100 3.075 3.100 3.075 3.150 1,000,000 3,116,000 3.1160 0.423 0.420 0.423 0.420 0.430 7,321,697 0.4256 -1.59%
1995-02-06 0 3.150 - 3.150 3.150 3.150 210,000 661,500 3.1500 0.430 - 0.430 0.430 0.430 1,537,556 0.4302 0.00%
1995-02-03 0 3.150 - 3.150 3.150 3.150 490,000 1,543,500 3.1500 0.430 - 0.430 0.430 0.430 3,587,632 0.4302 0.00%
1995-01-30 0 3.150 3.000 3.150 3.150 3.150 414,000 1,304,100 3.1500 0.430 0.410 0.430 0.430 0.430 3,031,183 0.4302 -1.56%
1995-01-27 0 3.200 - - 3.150 3.200 1,000,550 3,166,623 3.1649 0.437 - - 0.430 0.437 7,325,724 0.4323 1.59%
1995-01-26 0 3.150 3.125 3.175 3.150 3.150 552,000 1,738,800 3.1500 0.430 0.427 0.434 0.430 0.430 4,041,577 0.4302 0.00%
1995-01-25 0 3.150 3.150 3.175 3.100 3.175 1,690,000 5,320,050 3.1480 0.430 0.430 0.434 0.423 0.434 12,373,668 0.4299 0.00%
1995-01-24 0 3.150 3.150 3.175 3.100 3.150 999,578 3,134,257 3.1356 0.430 0.430 0.434 0.423 0.430 7,318,607 0.4283 1.61%
1995-01-23 0 3.100 3.100 3.150 3.000 3.100 1,148,733 3,517,852 3.0624 0.423 0.423 0.430 0.410 0.423 8,410,675 0.4183 1.64%
1995-01-20 0 3.050 3.050 3.100 3.025 3.050 150,000 457,250 3.0483 0.417 0.417 0.423 0.413 0.417 1,098,255 0.4163 0.00%
1995-01-19 0 3.050 3.050 3.100 3.000 3.050 266,250 810,425 3.0438 0.417 0.417 0.423 0.410 0.417 1,949,402 0.4157 1.67%
1995-01-18 0 3.000 - - 2.975 3.000 1,000,050 2,983,538 2.9834 0.410 - - 0.406 0.410 7,322,063 0.4075 1.69%
1995-01-17 0 2.950 - 2.950 2.925 2.950 1,406,000 4,144,700 2.9479 0.403 - 0.403 0.399 0.403 10,294,306 0.4026 0.00%
1995-01-16 0 2.950 2.900 2.975 2.900 2.950 400,000 1,170,000 2.9250 0.403 0.396 0.406 0.396 0.403 2,928,679 0.3995 0.85%
1995-01-13 0 2.925 2.925 2.950 2.900 2.950 944,000 2,761,200 2.9250 0.399 0.399 0.403 0.396 0.403 6,911,682 0.3995 -1.68%
1995-01-12 0 2.975 2.950 2.975 2.975 2.975 1,562,000 4,646,950 2.9750 0.406 0.403 0.406 0.406 0.406 11,436,491 0.4063 -0.83%
1995-01-11 0 3.000 2.975 3.000 2.975 3.000 2,230,000 6,687,950 2.9991 0.410 0.406 0.410 0.406 0.410 16,327,384 0.4096 0.00%
1995-01-10 0 3.000 2.975 3.000 2.975 3.000 992,000 2,973,500 2.9975 0.410 0.406 0.410 0.406 0.410 7,263,123 0.4094 -1.64%
1995-01-09 0 3.050 3.050 3.075 3.050 3.100 1,270,000 3,891,100 3.0639 0.417 0.417 0.420 0.417 0.423 9,298,555 0.4185 -3.17%
1995-01-06 0 3.150 3.125 3.150 3.125 3.150 2,994,000 9,378,250 3.1323 0.430 0.427 0.430 0.427 0.430 21,921,161 0.4278 1.61%
1995-01-05 0 3.100 3.100 3.150 3.100 3.150 2,949,000 9,189,050 3.1160 0.423 0.423 0.430 0.423 0.430 21,591,685 0.4256 -0.80%
1995-01-04 0 3.125 3.125 3.150 3.050 3.150 131,250 406,238 3.0951 0.427 0.427 0.430 0.417 0.430 960,973 0.4227 2.46%
1995-01-03 0 3.050 3.050 3.150 - - 150,000 472,500 3.1500 0.417 0.417 0.430 - - 1,098,255 0.4302 0.00%
1994-12-30 0 3.050 3.050 3.100 3.050 3.050 50,000 152,500 3.0500 0.417 0.417 0.423 0.417 0.417 366,085 0.4166 0.00%
1994-12-29 0 3.050 - 3.100 3.050 3.100 710,000 2,185,800 3.0786 0.417 - 0.423 0.417 0.423 5,198,405 0.4205 -3.17%
1994-12-28 0 3.150 - 3.150 3.150 3.150 110,000 346,500 3.1500 0.430 - 0.430 0.430 0.430 805,387 0.4302 0.00%
1994-12-23 0 3.150 3.150 3.175 3.150 3.175 588,000 1,857,600 3.1592 0.430 0.430 0.434 0.430 0.434 4,305,158 0.4315 -0.79%
1994-12-22 0 3.175 - 3.175 3.150 3.175 580,000 1,835,500 3.1647 0.434 - 0.434 0.430 0.434 4,246,584 0.4322 0.79%
1994-12-21 0 3.150 3.150 3.200 3.150 3.225 1,150,000 3,688,500 3.2074 0.430 0.430 0.437 0.430 0.440 8,419,952 0.4381 -2.33%
1994-12-20 0 3.225 3.225 3.250 3.200 3.225 782,000 2,511,700 3.2119 0.440 0.440 0.444 0.437 0.440 5,725,567 0.4387 0.00%
1994-12-19 0 3.225 3.200 3.225 3.175 3.225 275,500 876,850 3.1828 0.440 0.437 0.440 0.434 0.440 2,017,128 0.4347 4.88%
1994-12-16 0 3.075 3.075 - - - 0 0 - 0.420 0.420 - - - 0 - 0.82%
1994-12-15 0 3.050 3.025 3.075 3.050 3.075 3,120,000 9,557,900 3.0634 0.417 0.413 0.420 0.417 0.420 22,843,695 0.4184 0.00%
1994-12-14 0 3.050 3.000 3.050 3.025 3.075 1,573,000 4,798,750 3.0507 0.417 0.410 0.417 0.413 0.420 11,517,029 0.4167 0.00%
1994-12-13 0 3.050 3.050 - 3.000 3.075 1,803,375 5,454,603 3.0247 0.417 0.417 - 0.410 0.420 13,203,765 0.4131 1.67%
1994-12-12 0 3.000 2.925 3.000 3.000 3.000 550,000 1,650,000 3.0000 0.410 0.399 0.410 0.410 0.410 4,026,933 0.4097 0.00%
1994-12-09 0 3.000 2.975 3.000 2.975 3.150 1,734,000 5,227,850 3.0149 0.410 0.406 0.410 0.406 0.430 12,695,823 0.4118 -4.76%
1994-12-08 0 3.150 3.125 3.150 3.150 3.150 552,000 1,738,800 3.1500 0.430 0.427 0.430 0.430 0.430 4,041,577 0.4302 -1.56%
1994-12-07 0 3.200 3.150 3.200 3.200 3.200 518,275 1,658,432 3.1999 0.437 0.430 0.437 0.437 0.437 3,794,653 0.4370 0.00%
1994-12-06 0 3.200 3.200 - 3.200 3.200 12,000 38,400 3.2000 0.437 0.437 - 0.437 0.437 87,860 0.4371 1.59%
1994-12-05 0 3.150 3.100 3.150 3.100 3.200 516,000 1,617,450 3.1346 0.430 0.423 0.430 0.423 0.437 3,777,996 0.4281 -1.56%
1994-12-02 0 3.200 3.200 3.250 3.200 3.200 1,500,000 4,800,000 3.2000 0.437 0.437 0.444 0.437 0.437 10,982,546 0.4371 -1.54%
1994-12-01 0 3.250 3.250 3.325 3.250 3.250 822,000 2,671,500 3.2500 0.444 0.444 0.454 0.444 0.444 6,018,435 0.4439 -0.76%
1994-11-30 0 3.275 3.300 3.350 3.250 3.300 1,332,766 4,367,694 3.2772 0.447 0.451 0.458 0.444 0.451 9,758,109 0.4476 -0.76%
1994-11-29 0 3.300 3.300 3.400 3.250 3.300 680,000 2,212,000 3.2529 0.451 0.451 0.464 0.444 0.451 4,978,754 0.4443 3.12%
1994-11-28 0 3.200 3.100 3.225 3.200 3.200 602,000 1,926,400 3.2000 0.437 0.423 0.440 0.437 0.437 4,407,662 0.4371 -1.54%
1994-11-25 0 3.250 3.250 3.275 3.250 3.325 1,528,000 4,996,550 3.2700 0.444 0.444 0.447 0.444 0.454 11,187,553 0.4466 -2.99%
1994-11-24 0 3.350 3.325 3.350 3.350 3.400 828,000 2,800,400 3.3821 0.458 0.454 0.458 0.458 0.464 6,062,365 0.4619 -2.19%
1994-11-23 0 3.425 3.425 3.500 3.350 3.450 1,161,834 3,964,667 3.4124 0.468 0.468 0.478 0.458 0.471 8,506,597 0.4661 -2.84%
1994-11-22 0 3.525 3.450 3.550 3.525 3.525 280,000 982,000 3.5071 0.481 0.471 0.485 0.481 0.481 2,050,075 0.4790 0.00%
1994-11-21 0 3.525 3.500 3.550 3.500 3.525 863,500 3,038,275 3.5186 0.481 0.478 0.485 0.478 0.481 6,322,285 0.4806 0.71%
1994-11-18 0 3.500 3.475 3.500 3.450 3.500 755,900 2,637,768 3.4896 0.478 0.475 0.478 0.471 0.478 5,534,471 0.4766 1.45%
1994-11-17 0 3.450 3.425 3.475 3.475 3.475 221,632 769,886 3.4737 0.471 0.468 0.475 0.475 0.475 1,622,722 0.4744 -0.72%
1994-11-16 0 3.475 3.450 3.475 3.450 3.475 375,378 1,296,416 3.4536 0.475 0.471 0.475 0.471 0.475 2,748,404 0.4717 0.00%
1994-11-15 0 3.475 3.425 3.475 3.400 3.475 1,744,000 5,972,750 3.4247 0.475 0.468 0.475 0.464 0.475 12,769,040 0.4678 1.46%
1994-11-14 0 3.425 - 3.450 3.425 3.500 110,000 377,500 3.4318 0.468 - 0.471 0.468 0.478 805,387 0.4687 -2.14%
1994-11-11 0 3.500 3.475 3.550 3.475 3.500 112,685 393,712 3.4939 0.478 0.475 0.485 0.475 0.478 825,045 0.4772 0.00%
1994-11-10 0 3.500 - 3.500 - - 0 0 - 0.478 - 0.478 - - 0 - 0.00%
1994-11-09 0 3.500 - 3.500 3.500 3.525 250,000 876,400 3.5056 0.478 - 0.478 0.478 0.481 1,830,424 0.4788 0.00%
1994-11-08 0 3.500 3.450 3.525 3.475 3.525 762,000 2,659,150 3.4897 0.478 0.471 0.481 0.475 0.481 5,579,133 0.4766 -0.71%
1994-11-07 0 3.525 3.500 3.525 3.500 3.525 426,000 1,501,150 3.5238 0.481 0.478 0.481 0.478 0.481 3,119,043 0.4813 0.71%
1994-11-04 0 3.500 3.500 3.525 3.475 3.500 588,000 2,057,450 3.4991 0.478 0.478 0.481 0.475 0.478 4,305,158 0.4779 0.00%
1994-11-03 0 3.500 3.400 3.500 - - 0 0 - 0.478 0.464 0.478 - - 0 - -0.71%
1994-11-02 0 3.525 - 3.525 3.525 3.525 70,000 246,750 3.5250 0.481 - 0.481 0.481 0.481 512,519 0.4814 -0.70%
1994-11-01 0 3.550 3.400 3.550 3.500 3.550 751,205 2,649,712 3.5273 0.485 0.464 0.485 0.478 0.485 5,500,095 0.4818 0.00%
1994-10-31 0 3.550 3.500 3.550 3.500 3.550 322,000 1,124,100 3.4910 0.485 0.478 0.485 0.478 0.485 2,357,586 0.4768 2.90%
1994-10-28 0 3.450 3.450 3.500 3.400 3.425 94,000 320,700 3.4117 0.471 0.471 0.478 0.464 0.468 688,240 0.4660 3.76%
1994-10-27 0 3.325 3.325 - 3.300 3.325 200,000 662,200 3.3110 0.454 0.454 - 0.451 0.454 1,464,339 0.4522 0.76%
1994-10-26 0 3.300 3.250 3.300 3.300 3.325 374,400 1,236,830 3.3035 0.451 0.444 0.451 0.451 0.454 2,741,243 0.4512 -1.49%
1994-10-25 0 3.350 3.350 3.475 3.300 3.450 550,000 1,855,300 3.3733 0.458 0.458 0.475 0.451 0.471 4,026,933 0.4607 -2.19%
1994-10-24 0 3.425 3.475 3.500 3.250 3.475 1,588,275 5,388,603 3.3927 0.468 0.475 0.478 0.444 0.475 11,628,868 0.4634 10.48%
1994-10-21 0 3.100 3.100 3.250 3.100 3.200 1,384,000 4,337,900 3.1343 0.423 0.423 0.444 0.423 0.437 10,133,229 0.4281 -3.13%
1994-10-20 0 3.200 3.100 3.225 3.200 3.250 240,000 770,500 3.2104 0.437 0.423 0.440 0.437 0.444 1,757,207 0.4385 -5.19%
1994-10-19 0 3.375 - 3.375 - - 0 0 - 0.461 - 0.461 - - 0 - -3.57%
1994-10-18 0 3.500 - 3.500 3.500 3.500 180,000 627,750 3.4875 0.478 - 0.478 0.478 0.478 1,317,905 0.4763 -0.71%
1994-10-17 0 3.525 3.425 3.525 3.525 3.525 504,000 1,776,700 3.5252 0.481 0.468 0.481 0.481 0.481 3,690,135 0.4815 -0.70%
1994-10-14 0 3.550 - 3.550 3.450 3.600 1,550,505 5,494,742 3.5438 0.485 - 0.485 0.471 0.492 11,352,328 0.4840 4.41%
1994-10-12 0 3.400 - 3.450 3.400 3.475 4,295,833 14,765,199 3.4371 0.464 - 0.471 0.464 0.475 31,452,788 0.4694 -3.55%
1994-10-11 0 3.525 - 3.525 3.525 3.600 1,793,500 6,359,363 3.5458 0.481 - 0.481 0.481 0.492 13,131,464 0.4843 -2.08%
1994-10-10 0 3.600 3.400 3.600 3.400 3.600 1,893,025 6,502,731 3.4351 0.492 0.464 0.492 0.464 0.492 13,860,156 0.4692 5.88%
1994-10-07 0 3.400 3.375 3.425 3.325 3.400 2,486,000 8,370,800 3.3672 0.464 0.461 0.468 0.454 0.464 18,201,739 0.4599 0.74%
1994-10-06 0 3.375 3.375 3.400 3.325 3.400 833,500 2,805,950 3.3665 0.461 0.461 0.464 0.454 0.464 6,102,634 0.4598 1.50%
1994-10-05 0 3.325 3.275 3.350 3.300 3.325 670,000 2,214,000 3.3045 0.454 0.447 0.458 0.451 0.454 4,905,537 0.4513 -0.75%
1994-10-04 0 3.350 3.325 3.400 3.325 3.350 866,000 2,899,850 3.3486 0.458 0.454 0.464 0.454 0.458 6,340,590 0.4573 0.00%
1994-10-03 0 3.350 3.325 3.350 3.300 3.350 1,406,000 4,691,650 3.3369 0.458 0.454 0.458 0.451 0.458 10,294,306 0.4558 0.30%
1994-09-30 0 3.340 - 3.340 - - 0 0 - 0.456 - 0.456 - - 0 - -0.30%
1994-09-29 0 3.350 3.300 3.350 3.320 3.350 200,000 667,440 3.3372 0.458 0.451 0.458 0.453 0.458 1,464,339 0.4558 0.60%
1994-09-28 0 3.330 3.300 3.330 3.310 3.350 960,000 3,198,080 3.3313 0.455 0.451 0.455 0.452 0.458 7,028,829 0.4550 0.60%
1994-09-27 0 3.310 3.310 3.400 3.300 3.310 94,012 310,413 3.3018 0.452 0.452 0.464 0.451 0.452 688,327 0.4510 0.30%
1994-09-26 0 3.300 3.300 3.400 3.300 3.300 366,000 1,207,800 3.3000 0.451 0.451 0.464 0.451 0.451 2,679,741 0.4507 0.00%
1994-09-23 0 3.300 3.300 3.350 3.300 3.300 628,500 2,074,135 3.3001 0.451 0.451 0.458 0.451 0.451 4,601,687 0.4507 -2.37%
1994-09-22 0 3.380 - 3.380 3.380 3.380 54,000 182,520 3.3800 0.462 - 0.462 0.462 0.462 395,372 0.4616 -0.59%
1994-09-20 0 3.400 - 3.400 3.360 3.400 452,000 1,525,600 3.3752 0.464 - 0.464 0.459 0.464 3,309,407 0.4610 0.00%
1994-09-19 0 3.400 3.400 3.450 - - 0 0 - 0.464 0.464 0.471 - - 0 - 0.00%
1994-09-16 0 3.400 3.400 - 3.300 3.410 306,600 1,038,810 3.3882 0.464 0.464 - 0.451 0.466 2,244,832 0.4628 3.03%
1994-09-15 0 3.300 3.300 3.360 3.250 3.300 290,000 956,000 3.2966 0.451 0.451 0.459 0.444 0.451 2,123,292 0.4502 0.30%
1994-09-14 0 3.290 3.290 3.310 3.280 3.300 965,539 3,179,905 3.2934 0.449 0.449 0.452 0.448 0.451 7,069,384 0.4498 2.49%
1994-09-13 0 3.210 3.210 - - - 0 0 - 0.438 0.438 - - - 0 - 0.94%
1994-09-12 0 3.180 3.180 - 3.180 3.180 3,944,000 12,541,920 3.1800 0.434 0.434 - 0.434 0.434 28,876,773 0.4343 -0.62%
1994-09-09 0 3.200 3.190 3.200 3.200 3.300 2,406,000 7,731,260 3.2133 0.437 0.436 0.437 0.437 0.451 17,616,003 0.4389 -3.03%
1994-09-08 0 3.300 - 3.300 - - 0 0 - 0.451 - 0.451 - - 0 - 0.00%
1994-09-07 0 3.300 - 3.300 3.300 3.330 2,894,000 9,559,780 3.3033 0.451 - 0.451 0.451 0.455 21,188,991 0.4512 -0.30%
1994-09-06 0 3.310 3.310 - 3.310 3.320 513,148 1,698,836 3.3106 0.452 0.452 - 0.452 0.453 3,757,114 0.4522 0.00%
1994-09-05 0 3.310 3.300 3.330 3.310 3.330 580,000 1,922,820 3.3152 0.452 0.451 0.455 0.452 0.455 4,246,584 0.4528 0.00%
1994-09-02 0 3.310 3.300 3.330 3.310 3.410 2,298,000 7,744,700 3.3702 0.452 0.451 0.455 0.452 0.466 16,825,260 0.4603 0.00%
1994-09-01 0 3.310 3.310 3.320 3.300 3.310 662,000 2,185,800 3.3018 0.452 0.452 0.453 0.451 0.452 4,846,963 0.4510 0.91%
1994-08-31 0 3.300 3.300 3.350 3.230 3.230 250,000 807,500 3.2300 0.448 0.448 0.455 0.438 0.438 1,841,585 0.4385 2.17%
1994-08-30 0 3.230 - - - - 86,000 277,780 3.2300 0.438 - - - - 633,505 0.4385 0.00%
1994-08-26 0 3.230 3.220 3.230 3.220 3.250 144,430 467,192 3.2347 0.438 0.437 0.438 0.437 0.441 1,063,921 0.4391 -0.62%
1994-08-25 0 3.250 3.250 3.300 3.250 3.250 110,750 359,863 3.2493 0.441 0.441 0.448 0.441 0.441 815,822 0.4411 -0.61%
1994-08-24 0 3.270 - 3.270 3.270 3.300 206,000 677,490 3.2888 0.444 - 0.444 0.444 0.448 1,517,466 0.4465 -0.91%
1994-08-23 0 3.300 3.300 3.350 3.300 3.320 1,555,950 5,136,343 3.3011 0.448 0.448 0.455 0.448 0.451 11,461,659 0.4481 -1.49%
1994-08-22 0 3.350 3.300 3.350 3.340 3.350 930,200 3,112,970 3.3466 0.455 0.448 0.455 0.453 0.455 6,852,171 0.4543 0.30%
1994-08-19 0 3.340 3.300 3.340 3.300 3.340 410,000 1,354,840 3.3045 0.453 0.448 0.453 0.448 0.453 3,020,200 0.4486 1.21%
1994-08-18 0 3.300 3.300 3.320 3.300 3.350 2,455,200 8,149,490 3.3193 0.448 0.448 0.451 0.448 0.455 18,085,842 0.4506 -1.49%
1994-08-17 0 3.350 3.300 3.350 3.300 3.350 853,700 2,857,783 3.3475 0.455 0.448 0.455 0.448 0.455 6,288,646 0.4544 1.52%
1994-08-16 0 3.300 3.300 3.310 3.300 3.300 386,500 1,277,875 3.3063 0.448 0.448 0.449 0.448 0.448 2,847,091 0.4488 -1.49%
1994-08-15 0 3.350 3.300 3.320 3.350 3.430 3,864,000 13,018,000 3.3690 0.455 0.448 0.451 0.455 0.466 28,463,544 0.4574 -1.18%
1994-08-12 0 3.390 3.380 3.400 3.320 3.400 6,571,000 22,245,910 3.3855 0.460 0.459 0.462 0.451 0.462 48,404,230 0.4596 1.50%
1994-08-11 0 3.340 3.300 3.340 - - 4,062 13,405 3.3001 0.453 0.448 0.453 - - 29,922 0.4480 -0.30%
1994-08-10 0 3.350 3.300 3.350 3.300 3.350 116,000 387,800 3.3431 0.455 0.448 0.455 0.448 0.455 854,496 0.4538 -0.89%
1994-08-09 0 3.380 - 3.380 3.390 3.390 76,000 257,640 3.3900 0.459 - 0.459 0.460 0.460 559,842 0.4602 -0.29%
1994-08-08 0 3.390 3.340 3.390 3.340 3.390 26,000 87,020 3.3469 0.460 0.453 0.460 0.453 0.460 191,525 0.4544 2.73%
1994-08-05 0 3.300 3.300 - 3.300 3.300 4,230,000 13,959,000 3.3000 0.448 0.448 - 0.448 0.448 31,159,625 0.4480 0.00%
1994-08-04 0 3.300 3.300 3.320 3.300 3.300 2,762,000 9,114,600 3.3000 0.448 0.448 0.451 0.448 0.448 20,345,835 0.4480 0.00%
1994-08-03 0 3.300 3.300 3.320 3.300 3.350 803,875 2,670,666 3.3222 0.448 0.448 0.451 0.448 0.455 5,921,618 0.4510 0.00%
1994-08-02 0 3.300 3.300 3.310 3.300 3.310 7,257,000 23,948,410 3.3000 0.448 0.448 0.449 0.448 0.449 53,457,540 0.4480 0.92%
1994-08-01 0 3.270 3.270 3.290 3.260 3.300 2,364,000 7,776,280 3.2895 0.444 0.444 0.447 0.443 0.448 17,414,031 0.4466 -0.91%
1994-07-29 0 3.300 3.250 3.300 3.170 3.300 1,241,000 4,034,590 3.2511 0.448 0.441 0.448 0.430 0.448 9,141,630 0.4413 4.43%
1994-07-28 0 3.160 3.160 3.170 3.150 3.170 1,136,000 3,584,000 3.1549 0.429 0.429 0.430 0.428 0.430 8,368,164 0.4283 1.94%
1994-07-27 0 3.100 3.080 3.120 3.020 3.140 1,833,200 5,684,155 3.1007 0.421 0.418 0.424 0.410 0.426 13,503,977 0.4209 4.03%
1994-07-26 0 2.980 2.980 3.000 2.970 3.000 651,075 1,943,744 2.9854 0.405 0.405 0.407 0.403 0.407 4,796,041 0.4053 0.00%
1994-07-25 0 2.980 2.980 3.000 2.960 2.990 516,906 1,540,907 2.9810 0.405 0.405 0.407 0.402 0.406 3,807,706 0.4047 1.02%
1994-07-22 0 2.950 2.860 2.950 2.830 2.950 516,666 1,508,564 2.9198 0.400 0.388 0.400 0.384 0.400 3,805,938 0.3964 6.12%
1994-07-21 0 2.780 2.780 - - - 0 0 - 0.377 0.377 - - - 0 - 0.36%
1994-07-20 0 2.770 2.770 2.810 2.770 2.770 16,000 44,320 2.7700 0.376 0.376 0.381 0.376 0.376 117,861 0.3760 1.47%
1994-07-19 0 2.730 2.730 - 2.720 2.730 2,010,000 5,471,700 2.7222 0.371 0.371 - 0.369 0.371 14,806,346 0.3696 0.37%
1994-07-18 0 2.720 2.710 2.720 2.720 2.720 832,735 2,264,914 2.7198 0.369 0.368 0.369 0.369 0.369 6,134,210 0.3692 -0.37%
1994-07-15 0 2.730 2.720 2.730 2.710 2.730 2,102,000 5,717,820 2.7202 0.371 0.369 0.371 0.368 0.371 15,484,050 0.3693 1.11%
1994-07-14 0 2.700 2.700 2.720 2.700 2.720 1,048,000 2,841,560 2.7114 0.367 0.367 0.369 0.367 0.369 7,719,926 0.3681 -0.74%
1994-07-13 0 2.720 2.700 2.720 2.700 2.720 2,530,000 6,855,260 2.7096 0.369 0.367 0.369 0.367 0.369 18,636,844 0.3678 0.74%
1994-07-12 0 2.700 - 2.700 2.700 2.700 600,000 1,620,000 2.7000 0.367 - 0.367 0.367 0.367 4,419,805 0.3665 0.75%
1994-07-11 0 2.680 2.680 2.700 2.680 2.680 620,000 1,673,200 2.6987 0.364 0.364 0.367 0.364 0.364 4,567,132 0.3664 -1.11%
1994-07-08 0 2.710 2.710 2.720 2.700 2.720 2,380,000 6,448,800 2.7096 0.368 0.368 0.369 0.367 0.369 17,531,893 0.3678 0.37%
1994-07-07 0 2.700 - 2.710 2.700 2.710 1,558,750 4,219,073 2.7067 0.367 - 0.368 0.367 0.368 11,482,285 0.3674 -0.74%
1994-07-06 0 2.720 2.720 2.730 2.710 2.720 834,000 2,268,380 2.7199 0.369 0.369 0.371 0.368 0.369 6,143,529 0.3692 0.00%
1994-07-05 0 2.720 2.720 2.740 2.720 2.750 626,000 1,709,180 2.7303 0.369 0.369 0.372 0.369 0.373 4,611,330 0.3706 0.74%
1994-07-04 0 2.700 2.700 2.720 2.700 2.750 450,000 1,219,000 2.7089 0.367 0.367 0.369 0.367 0.373 3,314,854 0.3677 0.93%
1994-07-01 0 2.675 2.670 - - - 0 0 - 0.363 0.362 - - - 0 - 0.00%
1994-06-30 0 2.675 2.625 2.675 2.675 2.675 364,000 973,700 2.6750 0.363 0.356 0.363 0.363 0.363 2,681,348 0.3631 0.00%
1994-06-29 0 2.675 2.625 2.700 2.675 2.675 50,000 133,750 2.6750 0.363 0.356 0.367 0.363 0.363 368,317 0.3631 -0.93%
1994-06-28 0 2.700 2.650 2.700 2.700 2.750 1,250,800 3,404,540 2.7219 0.367 0.360 0.367 0.367 0.373 9,213,820 0.3695 -1.82%
1994-06-27 0 2.750 2.750 2.775 2.750 2.750 360,000 990,000 2.7500 0.373 0.373 0.377 0.373 0.373 2,651,883 0.3733 -1.79%
1994-06-24 0 2.800 - 2.800 2.800 2.825 300,000 845,000 2.8167 0.380 - 0.380 0.380 0.384 2,209,902 0.3824 -1.75%
1994-06-23 0 2.850 2.825 2.850 2.850 2.875 336,000 957,950 2.8510 0.387 0.384 0.387 0.387 0.390 2,475,091 0.3870 -0.87%
1994-06-22 0 2.875 2.875 2.900 2.750 2.900 1,250,700 3,528,308 2.8211 0.390 0.390 0.394 0.373 0.394 9,213,083 0.3830 3.60%
1994-06-21 0 2.775 2.750 2.775 2.775 2.800 411,000 1,145,125 2.7862 0.377 0.373 0.377 0.377 0.380 3,027,566 0.3782 -0.89%
1994-06-20 0 2.800 2.800 2.825 2.775 2.800 306,640 857,878 2.7977 0.380 0.380 0.384 0.377 0.380 2,258,815 0.3798 -2.61%
1994-06-17 0 2.875 - 2.875 2.850 2.875 666,000 1,907,250 2.8637 0.390 - 0.390 0.387 0.390 4,905,983 0.3888 0.00%
1994-06-16 0 2.875 2.875 2.900 2.875 2.900 450,000 1,297,750 2.8839 0.390 0.390 0.394 0.390 0.394 3,314,854 0.3915 0.00%
1994-06-15 0 2.875 2.875 2.900 2.875 2.900 846,750 2,455,275 2.8996 0.390 0.390 0.394 0.390 0.394 6,237,450 0.3936 1.77%
1994-06-10 0 2.825 2.800 2.850 - - 0 0 - 0.384 0.380 0.387 - - 0 - 0.00%
1994-06-09 0 2.825 2.850 2.900 2.825 2.850 338,481 964,099 2.8483 0.384 0.387 0.394 0.384 0.387 2,493,367 0.3867 -0.88%
1994-06-08 0 2.850 - 2.850 2.850 2.875 1,526,250 4,352,275 2.8516 0.387 - 0.387 0.387 0.390 11,242,879 0.3871 0.00%
1994-06-07 0 2.850 2.850 2.875 2.850 2.850 27,500 78,000 2.8364 0.387 0.387 0.390 0.387 0.387 202,574 0.3850 3.64%
1994-06-06 0 2.750 2.750 2.775 2.750 2.800 1,568,000 4,317,000 2.7532 0.373 0.373 0.377 0.373 0.380 11,550,424 0.3738 -2.65%
1994-06-03 0 2.825 2.800 2.825 2.825 2.850 207,000 585,900 2.8304 0.384 0.380 0.384 0.384 0.387 1,524,833 0.3842 -2.59%
1994-06-02 0 2.900 2.850 2.875 2.850 2.925 1,750,000 5,062,200 2.8927 0.394 0.387 0.390 0.387 0.397 12,891,098 0.3927 0.00%
1994-06-01 0 2.900 2.900 2.975 2.900 2.900 50,000 145,000 2.9000 0.394 0.394 0.404 0.394 0.394 368,317 0.3937 2.47%
1994-05-31 0 2.850 2.850 2.950 2.800 2.850 712,000 2,007,900 2.8201 0.384 0.384 0.398 0.377 0.384 5,281,901 0.3801 1.79%
1994-05-30 0 2.800 2.775 2.800 2.750 2.825 1,080,000 3,018,450 2.7949 0.377 0.374 0.377 0.371 0.381 8,011,873 0.3767 -1.75%
1994-05-27 0 2.850 - 2.850 2.850 2.925 440,000 1,263,000 2.8705 0.384 - 0.384 0.384 0.394 3,264,096 0.3869 -4.20%
1994-05-26 0 2.975 2.950 3.000 2.975 3.025 426,900 1,275,950 2.9889 0.401 0.398 0.404 0.401 0.408 3,166,915 0.4029 -2.46%
1994-05-25 0 3.050 3.025 3.050 3.050 3.050 4,000 12,200 3.0500 0.411 0.408 0.411 0.411 0.411 29,674 0.4111 -0.81%
1994-05-24 0 3.075 3.050 3.075 3.075 3.150 85,700 265,065 3.0929 0.415 0.411 0.415 0.415 0.425 635,757 0.4169 -2.38%
1994-05-23 0 3.150 3.150 3.175 3.150 3.175 387,000 1,222,450 3.1588 0.425 0.425 0.428 0.425 0.428 2,870,921 0.4258 0.00%
1994-05-20 0 3.150 3.150 3.175 3.150 3.150 80,000 252,000 3.1500 0.425 0.425 0.428 0.425 0.425 593,472 0.4246 0.00%
1994-05-19 0 3.150 - 3.175 3.150 3.200 510,000 1,619,250 3.1750 0.425 - 0.428 0.425 0.431 3,783,384 0.4280 -0.79%
1994-05-18 0 3.175 3.100 3.175 3.025 3.200 1,835,200 5,821,570 3.1722 0.428 0.418 0.428 0.408 0.431 13,614,249 0.4276 5.83%
1994-05-17 0 3.000 3.000 3.050 2.975 3.050 433,500 1,299,775 2.9983 0.404 0.404 0.411 0.401 0.411 3,215,877 0.4042 1.69%
1994-05-16 0 2.950 2.900 2.950 2.900 2.950 327,500 955,175 2.9166 0.398 0.391 0.398 0.391 0.398 2,429,526 0.3932 1.72%
1994-05-13 0 2.900 2.900 3.025 2.850 2.900 222,000 642,700 2.8950 0.391 0.391 0.408 0.384 0.391 1,646,885 0.3903 1.75%
1994-05-12 0 2.850 2.850 - 2.825 2.850 1,656,000 4,719,250 2.8498 0.384 0.384 - 0.381 0.384 12,284,871 0.3842 0.00%
1994-05-11 0 2.850 2.850 2.900 2.850 2.975 511,500 1,485,550 2.9043 0.384 0.384 0.391 0.384 0.401 3,794,512 0.3915 -4.20%
1994-05-10 0 2.975 2.975 3.000 2.975 3.000 140,000 417,000 2.9786 0.401 0.401 0.404 0.401 0.404 1,038,576 0.4015 0.00%
1994-05-09 0 2.975 2.900 3.000 2.975 2.975 10,000 29,750 2.9750 0.401 0.391 0.404 0.401 0.401 74,184 0.4010 0.85%
1994-05-06 0 2.950 2.950 2.975 2.950 2.950 100,000 295,000 2.9500 0.398 0.398 0.401 0.398 0.398 741,840 0.3977 3.51%
1994-05-05 0 2.850 2.850 2.900 2.850 2.850 100,000 285,000 2.8500 0.384 0.384 0.391 0.384 0.384 741,840 0.3842 -2.56%
1994-05-04 0 2.925 2.900 2.950 2.925 2.925 160,000 468,000 2.9250 0.394 0.391 0.398 0.394 0.394 1,186,944 0.3943 0.00%
1994-05-03 0 2.925 - 2.975 - - 0 0 - 0.394 - 0.401 - - 0 - 0.00%
1994-05-02 0 2.925 - 2.925 - - 0 0 - 0.394 - 0.394 - - 0 - -0.85%
1994-04-29 0 2.950 2.850 2.950 - - 0 0 - 0.398 0.384 0.398 - - 0 - -0.84%
1994-04-28 0 2.975 - 2.975 2.900 3.025 956,000 2,822,700 2.9526 0.401 - 0.401 0.391 0.408 7,091,991 0.3980 0.85%
1994-04-27 0 2.950 2.950 2.975 2.900 3.000 500,000 1,468,200 2.9364 0.398 0.398 0.401 0.391 0.404 3,709,200 0.3958 1.72%
1994-04-26 0 2.900 2.875 2.900 2.875 2.900 372,000 1,071,600 2.8806 0.391 0.388 0.391 0.388 0.391 2,759,645 0.3883 0.00%
1994-04-25 0 2.900 2.875 2.900 2.900 2.900 8,000 23,200 2.9000 0.391 0.388 0.391 0.391 0.391 59,347 0.3909 0.00%
1994-04-22 0 2.900 2.900 2.950 2.900 2.950 1,258,000 3,684,200 2.9286 0.391 0.391 0.398 0.391 0.398 9,332,348 0.3948 0.00%
1994-04-21 0 2.900 2.900 2.950 2.900 2.925 1,100,000 3,192,500 2.9023 0.391 0.391 0.398 0.391 0.394 8,160,241 0.3912 -1.69%
1994-04-20 0 2.950 2.925 2.950 2.950 2.950 526,000 1,551,700 2.9500 0.398 0.394 0.398 0.398 0.398 3,902,079 0.3977 0.00%
1994-04-19 0 2.950 2.925 2.975 2.950 2.950 6,970,000 20,711,500 2.9715 0.398 0.394 0.401 0.398 0.398 51,706,251 0.4006 -1.67%
1994-04-18 0 3.000 3.000 3.050 3.000 3.000 100,000 300,000 3.0000 0.404 0.404 0.411 0.404 0.404 741,840 0.4044 1.69%
1994-04-15 0 2.950 2.950 2.975 2.950 2.975 1,524,000 4,504,600 2.9558 0.398 0.398 0.401 0.398 0.401 11,305,642 0.3984 -0.84%
1994-04-14 0 2.975 2.950 3.025 2.800 2.975 2,148,000 6,225,950 2.8985 0.401 0.398 0.408 0.377 0.401 15,934,724 0.3907 6.25%
1994-04-13 0 2.800 2.800 2.850 2.750 2.850 1,250,000 3,503,900 2.8031 0.377 0.377 0.384 0.371 0.384 9,273,001 0.3779 2.75%
1994-04-12 0 2.725 2.725 2.750 2.650 2.750 960,000 2,628,000 2.7375 0.367 0.367 0.371 0.357 0.371 7,121,664 0.3690 3.81%
1994-04-11 0 2.625 2.600 2.625 2.650 2.700 510,000 1,356,750 2.6603 0.354 0.350 0.354 0.357 0.364 3,783,384 0.3586 -2.78%
1994-04-08 0 2.700 2.675 2.700 2.650 2.700 530,000 1,419,950 2.6792 0.364 0.361 0.364 0.357 0.364 3,931,752 0.3611 0.93%
1994-04-07 0 2.675 2.650 2.700 2.650 2.700 2,026,000 5,425,100 2.6777 0.361 0.357 0.364 0.357 0.364 15,029,679 0.3610 -0.93%
1994-04-06 0 2.700 2.675 2.700 2.700 2.800 544,000 1,488,700 2.7366 0.364 0.361 0.364 0.364 0.377 4,035,610 0.3689 -2.70%
1994-03-31 0 2.775 2.750 2.800 2.650 2.775 1,242,000 3,378,150 2.7199 0.374 0.371 0.377 0.357 0.374 9,213,653 0.3666 0.91%
1994-03-30 0 2.750 2.750 2.775 2.750 2.775 250,000 688,750 2.7550 0.371 0.371 0.374 0.371 0.374 1,854,600 0.3714 -3.51%
1994-03-29 0 2.850 2.825 2.850 2.850 2.900 1,010,000 2,889,500 2.8609 0.384 0.381 0.384 0.384 0.391 7,492,584 0.3856 -0.87%
1994-03-28 0 2.875 2.750 2.875 2.825 2.900 1,662,618 4,755,063 2.8600 0.388 0.371 0.388 0.381 0.391 12,333,966 0.3855 0.00%
1994-03-25 0 2.875 2.875 2.900 2.850 2.875 1,691,493 4,835,382 2.8586 0.388 0.388 0.391 0.384 0.388 12,548,172 0.3853 0.00%
1994-03-24 0 2.875 2.850 2.875 2.850 3.000 3,863,518 11,155,037 2.8873 0.388 0.384 0.388 0.384 0.404 28,661,124 0.3892 -3.36%
1994-03-23 0 2.975 2.975 3.000 2.700 3.000 1,074,000 3,069,350 2.8579 0.401 0.401 0.404 0.364 0.404 7,967,362 0.3852 10.19%
1994-03-22 0 2.700 2.700 2.750 2.625 2.750 1,608,000 4,322,850 2.6883 0.364 0.364 0.371 0.354 0.371 11,928,788 0.3624 3.85%
1994-03-21 0 2.600 2.600 - 2.600 2.750 2,570,000 6,912,900 2.6898 0.350 0.350 - 0.350 0.371 19,065,289 0.3626 -4.59%
1994-03-18 0 2.725 2.725 2.800 2.725 2.800 602,000 1,682,450 2.7948 0.367 0.367 0.377 0.367 0.377 4,465,877 0.3767 -5.22%
1994-03-17 0 2.875 2.875 2.900 2.875 3.100 1,248,000 3,734,850 2.9927 0.388 0.388 0.391 0.388 0.418 9,258,164 0.4034 -7.26%
1994-03-16 0 3.100 3.100 3.150 3.100 3.150 710,000 2,208,250 3.1102 0.418 0.418 0.425 0.418 0.425 5,267,064 0.4193 0.00%
1994-03-15 0 3.100 3.100 3.125 3.100 3.125 700,000 2,171,250 3.1018 0.418 0.418 0.421 0.418 0.421 5,192,880 0.4181 0.00%
1994-03-14 0 3.100 3.075 3.100 3.075 3.100 1,122,000 3,469,700 3.0924 0.418 0.415 0.418 0.415 0.418 8,323,445 0.4169 -1.59%
1994-03-11 0 3.150 3.150 3.200 3.100 3.200 1,006,000 3,175,500 3.1566 0.425 0.425 0.431 0.418 0.431 7,462,911 0.4255 -3.82%
1994-03-10 0 3.275 3.200 3.300 3.275 3.275 424,000 1,388,600 3.2750 0.441 0.431 0.445 0.441 0.441 3,145,402 0.4415 0.00%
1994-03-09 0 3.275 3.275 3.300 3.275 3.300 1,126,000 3,701,600 3.2874 0.441 0.441 0.445 0.441 0.445 8,353,119 0.4431 -1.50%
1994-03-08 0 3.325 3.300 3.350 3.275 3.350 804,000 2,659,400 3.3077 0.448 0.445 0.452 0.441 0.452 5,964,394 0.4459 3.91%
1994-03-07 0 3.200 3.175 3.225 3.200 3.400 211,500 685,800 3.2426 0.431 0.428 0.435 0.431 0.458 1,568,992 0.4371 -7.91%
1994-03-04 0 3.475 3.400 3.500 3.450 3.475 180,000 623,250 3.4625 0.468 0.458 0.472 0.465 0.468 1,335,312 0.4667 0.00%
1994-03-03 0 3.475 - 3.475 - - 0 0 - 0.468 - 0.468 - - 0 - 0.00%
1994-03-02 0 3.475 - 3.475 3.475 3.550 20,000 70,350 3.5175 0.468 - 0.468 0.468 0.479 148,368 0.4742 -3.47%
1994-03-01 0 3.600 - 3.600 3.600 3.600 20,000 72,000 3.6000 0.485 - 0.485 0.485 0.485 148,368 0.4853 0.00%
1994-02-28 0 3.600 3.600 - 3.600 3.625 400,000 1,442,500 3.6063 0.485 0.485 - 0.485 0.489 2,967,360 0.4861 0.00%
1994-02-25 0 3.600 3.500 3.600 3.600 3.600 40,000 144,000 3.6000 0.485 0.472 0.485 0.485 0.485 296,736 0.4853 -2.04%
1994-02-24 0 3.675 3.650 3.675 3.650 3.675 846,000 3,103,800 3.6688 0.495 0.492 0.495 0.492 0.495 6,275,967 0.4946 0.00%
1994-02-23 0 3.675 3.650 3.675 3.675 3.675 500,000 1,837,500 3.6750 0.495 0.492 0.495 0.495 0.495 3,709,200 0.4954 0.00%
1994-02-22 0 3.675 3.650 3.675 3.675 3.675 102,000 374,850 3.6750 0.495 0.492 0.495 0.495 0.495 756,677 0.4954 0.00%
1994-02-21 0 3.675 3.675 3.700 3.675 3.700 400,000 1,478,750 3.6969 0.495 0.495 0.499 0.495 0.499 2,967,360 0.4983 -0.68%
1994-02-18 0 3.700 3.675 3.700 3.675 3.700 1,960,643 7,252,188 3.6989 0.499 0.495 0.499 0.495 0.499 14,544,835 0.4986 0.00%
1994-02-17 0 3.700 3.675 3.700 3.675 3.700 1,110,156 4,102,554 3.6955 0.499 0.495 0.499 0.495 0.499 8,235,582 0.4981 0.00%
1994-02-16 0 3.700 3.675 3.700 3.700 3.750 2,280,000 8,438,250 3.7010 0.499 0.495 0.499 0.499 0.505 16,913,953 0.4989 0.00%
1994-02-15 0 3.700 3.650 3.700 3.700 3.700 802,150 2,967,525 3.6995 0.499 0.492 0.499 0.499 0.499 5,950,670 0.4987 0.00%
1994-02-14 0 3.700 3.700 3.725 3.700 3.800 702,000 2,615,825 3.7262 0.499 0.499 0.502 0.499 0.512 5,207,717 0.5023 -3.90%
1994-02-09 0 3.850 3.850 3.900 3.850 3.850 50,000 192,500 3.8500 0.519 0.519 0.526 0.519 0.519 370,920 0.5190 0.65%
1994-02-08 0 3.825 3.825 3.850 3.775 3.850 3,438,800 13,127,618 3.8175 0.516 0.516 0.519 0.509 0.519 25,510,396 0.5146 1.32%
1994-02-07 0 3.775 3.775 3.800 3.750 3.800 1,896,124 7,169,499 3.7811 0.509 0.509 0.512 0.505 0.512 14,066,207 0.5097 -1.95%
1994-02-04 0 3.850 3.850 3.875 3.800 3.850 2,758,850 10,548,953 3.8237 0.519 0.519 0.522 0.512 0.519 20,466,254 0.5154 2.67%
1994-02-03 0 3.750 3.750 3.800 3.700 3.775 2,571,500 9,610,350 3.7373 0.505 0.505 0.512 0.499 0.509 19,076,417 0.5038 2.74%
1994-02-02 0 3.650 - 3.700 3.600 3.900 3,369,000 12,592,225 3.7377 0.492 - 0.499 0.485 0.526 24,992,591 0.5038 2.82%
1994-02-01 0 3.550 3.500 - 3.375 3.575 660,000 2,278,250 3.4519 0.479 0.472 - 0.455 0.482 4,896,144 0.4653 10.08%
1994-01-31 0 3.225 3.225 - 3.200 3.225 622,000 1,998,950 3.2137 0.435 0.435 - 0.431 0.435 4,614,245 0.4332 4.03%
1994-01-28 0 3.100 3.075 - 3.100 3.100 130,000 403,000 3.1000 0.418 0.415 - 0.418 0.418 964,392 0.4179 0.00%
1994-01-27 0 3.100 3.100 3.125 3.075 3.175 3,601,000 11,262,800 3.1277 0.418 0.418 0.421 0.415 0.428 26,713,660 0.4216 0.81%
1994-01-26 0 3.075 3.075 3.100 3.075 3.225 1,067,850 3,328,461 3.1170 0.415 0.415 0.418 0.415 0.435 7,921,739 0.4202 -4.65%
1994-01-25 0 3.225 - 3.225 3.225 3.250 2,276,000 7,365,850 3.2363 0.435 - 0.435 0.435 0.438 16,884,279 0.4363 -0.77%
1994-01-24 0 3.250 3.225 3.250 3.225 3.300 1,790,000 5,799,500 3.2399 0.438 0.435 0.438 0.435 0.445 13,278,937 0.4367 1.56%
1994-01-21 0 3.200 3.175 3.200 3.150 3.250 272,800 872,720 3.1991 0.431 0.428 0.431 0.425 0.438 2,023,740 0.4312 0.00%
1994-01-20 0 3.200 3.175 3.200 3.100 3.250 1,106,687 3,527,709 3.1876 0.431 0.428 0.431 0.418 0.438 8,209,847 0.4297 4.07%
1994-01-19 0 3.075 3.050 3.075 3.025 3.175 2,861,000 8,791,100 3.0727 0.415 0.411 0.415 0.408 0.428 21,224,044 0.4142 -3.15%
1994-01-18 0 3.175 3.100 3.175 3.200 3.375 1,050,000 3,385,950 3.2247 0.428 0.418 0.428 0.431 0.455 7,789,320 0.4347 -0.78%
1994-01-17 0 3.200 3.200 3.250 3.100 3.250 2,831,750 8,946,963 3.1595 0.431 0.431 0.438 0.418 0.438 21,007,056 0.4259 2.40%
1994-01-14 0 3.125 3.100 3.125 3.100 3.300 2,716,125 8,587,168 3.1616 0.421 0.418 0.421 0.418 0.445 20,149,303 0.4262 -5.30%
1994-01-13 0 3.300 3.200 3.325 3.300 3.400 872,000 2,905,900 3.3325 0.445 0.431 0.448 0.445 0.458 6,468,845 0.4492 -3.65%
1994-01-12 0 3.425 3.300 3.425 - - 10,000 35,000 3.5000 0.462 0.445 0.462 - - 74,184 0.4718 -2.14%
1994-01-11 0 3.500 - 3.500 3.500 3.650 1,413,150 5,076,942 3.5926 0.472 - 0.472 0.472 0.492 10,483,313 0.4843 -3.45%
1994-01-10 0 3.625 3.600 3.625 3.575 3.625 1,248,405 4,501,697 3.6060 0.489 0.485 0.489 0.482 0.489 9,261,168 0.4861 -0.68%
1994-01-07 0 3.650 3.500 3.650 3.500 3.750 1,207,500 4,426,400 3.6658 0.492 0.472 0.492 0.472 0.505 8,957,719 0.4941 -2.67%
1994-01-06 0 3.750 3.700 3.750 3.750 3.775 1,679,280 6,323,490 3.7656 0.505 0.499 0.505 0.505 0.509 12,457,572 0.5076 0.00%
1994-01-05 0 3.750 3.725 3.750 3.725 3.750 2,139,550 8,019,530 3.7482 0.505 0.502 0.505 0.502 0.505 15,872,039 0.5053 1.35%
1994-01-04 0 3.700 3.650 3.700 3.700 3.700 1,530,000 5,661,000 3.7000 0.499 0.492 0.499 0.499 0.499 11,350,153 0.4988 1.37%
1994-01-03 0 3.650 3.650 3.700 - - 0 0 - 0.492 0.492 0.499 - - 0 -

Copyright & disclaimer, Privacy policy

Back to top