HYSAN DEVELOPMENT COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00014  1981-09-18    
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
2026-06-10 0 16.86 16.86 16.90 16.60 17.71 6,469,805 110,044,887 17.009 16.86 16.86 16.90 16.60 17.71 6,469,805 17.009 -4.04%
2026-06-09 0 17.57 17.57 17.59 17.50 17.86 1,376,835 24,231,119 17.599 17.57 17.57 17.59 17.50 17.86 1,376,835 17.599 -1.57%
2026-06-08 0 17.85 17.82 17.85 17.49 17.94 12,427,099 222,404,724 17.897 17.85 17.82 17.85 17.49 17.94 12,427,099 17.897 -0.45%
2026-06-05 0 17.93 17.93 17.97 17.71 18.10 17,087,328 305,850,056 17.899 17.93 17.93 17.97 17.71 18.10 17,087,328 17.899 -0.22%
2026-06-04 0 17.97 17.97 17.99 17.62 18.10 7,900,500 140,742,304 17.814 17.97 17.97 17.99 17.62 18.10 7,900,500 17.814 -0.17%
2026-06-03 0 18.00 18.00 18.01 17.83 18.30 4,915,820 88,212,251 17.945 18.00 18.00 18.01 17.83 18.30 4,915,820 17.945 -1.10%
2026-06-02 0 18.20 18.19 18.20 18.01 18.62 3,707,918 67,659,183 18.247 18.20 18.19 18.20 18.01 18.62 3,707,918 18.247 -2.26%
2026-06-01 0 18.62 18.62 18.63 18.46 18.79 4,141,905 77,061,736 18.605 18.62 18.62 18.63 18.46 18.79 4,141,905 18.605 -0.16%
2026-05-29 0 18.65 18.65 18.66 18.52 19.00 4,165,346 77,876,878 18.696 18.65 18.65 18.66 18.52 19.00 4,165,346 18.696 -1.01%
2026-05-28 0 18.84 18.78 18.84 18.24 18.89 4,389,530 81,441,966 18.554 18.84 18.78 18.84 18.24 18.89 4,389,530 18.554 1.24%
2026-05-27 0 18.61 18.56 18.62 18.42 18.90 2,467,811 45,782,639 18.552 18.61 18.56 18.62 18.42 18.90 2,467,811 18.552 -0.96%
2026-05-26 0 18.79 18.75 18.79 18.70 19.18 1,935,499 36,412,187 18.813 18.79 18.75 18.79 18.70 19.18 1,935,499 18.813 -2.14%
2026-05-22 0 19.20 19.13 19.20 18.93 19.40 1,391,650 26,587,390 19.105 19.20 19.13 19.20 18.93 19.40 1,391,650 19.105 0.52%
2026-05-21 0 19.10 19.10 19.11 19.07 19.40 745,989 14,276,191 19.137 19.10 19.10 19.11 19.07 19.40 745,989 19.137 -1.04%
2026-05-20 0 19.30 19.20 19.30 18.97 19.30 1,436,014 27,521,494 19.165 19.30 19.20 19.30 18.97 19.30 1,436,014 19.165 0.78%
2026-05-19 0 19.15 19.10 19.15 18.63 19.18 1,333,390 25,313,828 18.985 19.15 19.10 19.15 18.63 19.18 1,333,390 18.985 0.90%
2026-05-18 0 18.98 18.98 18.99 18.86 19.62 2,513,654 47,731,739 18.989 18.98 18.98 18.99 18.86 19.62 2,513,654 18.989 -3.26%
2026-05-15 0 19.62 19.57 19.62 19.46 19.80 1,706,068 33,382,319 19.567 19.62 19.57 19.62 19.46 19.80 1,706,068 19.567 -0.66%
2026-05-14 0 19.75 19.70 19.75 19.42 19.80 2,014,958 39,561,432 19.634 19.75 19.70 19.75 19.42 19.80 2,014,958 19.634 1.59%
2026-05-13 0 19.44 19.43 19.44 19.38 19.92 1,962,615 38,264,952 19.497 19.44 19.43 19.44 19.38 19.92 1,962,615 19.497 -2.41%
2026-05-12 0 19.92 19.92 19.93 19.80 20.38 1,820,278 36,282,151 19.932 19.92 19.92 19.93 19.80 20.38 1,820,278 19.932 -2.06%
2026-05-11 0 20.34 20.32 20.34 19.98 20.44 1,681,115 33,949,146 20.194 20.34 20.32 20.34 19.98 20.44 1,681,115 20.194 0.00%
2026-05-08 0 20.34 20.34 20.36 19.70 20.34 2,173,836 43,607,270 20.060 20.34 20.34 20.36 19.70 20.34 2,173,836 20.060 -1.17%
2026-05-07 0 20.58 20.54 20.58 20.38 20.86 2,583,159 53,223,843 20.604 20.58 20.54 20.58 20.38 20.86 2,583,159 20.604 0.98%
2026-05-06 0 20.38 20.36 20.38 19.79 20.44 2,115,323 42,723,384 20.197 20.38 20.36 20.38 19.79 20.44 2,115,323 20.197 2.93%
2026-05-05 0 19.80 19.78 19.80 19.69 20.00 748,850 14,858,572 19.842 19.80 19.78 19.80 19.69 20.00 748,850 19.842 -0.70%
2026-05-04 0 19.94 19.92 19.94 19.60 20.00 1,530,869 30,521,304 19.937 19.94 19.92 19.94 19.60 20.00 1,530,869 19.937 1.73%
2026-04-30 0 19.60 19.58 19.60 19.38 19.60 1,740,185 33,991,867 19.533 19.60 19.58 19.60 19.38 19.60 1,740,185 19.533 0.20%
2026-04-29 0 19.56 19.54 19.56 19.34 19.56 1,174,290 22,841,852 19.452 19.56 19.54 19.56 19.34 19.56 1,174,290 19.452 0.88%
2026-04-28 0 19.39 19.27 19.40 19.26 19.58 1,175,388 22,803,991 19.401 19.39 19.27 19.40 19.26 19.58 1,175,388 19.401 -0.10%
2026-04-27 0 19.41 19.40 19.41 19.36 19.48 370,000 7,187,190 19.425 19.41 19.40 19.41 19.36 19.48 370,000 19.425 0.00%
2026-04-24 0 19.41 19.40 19.41 19.18 19.59 919,243 17,800,462 19.364 19.41 19.40 19.41 19.18 19.59 919,243 19.364 -0.41%
2026-04-23 0 19.49 19.45 19.49 19.12 19.49 975,500 18,925,225 19.401 19.49 19.45 19.49 19.12 19.49 975,500 19.401 0.36%
2026-04-22 0 19.42 19.39 19.42 19.14 19.50 1,189,100 22,931,125 19.284 19.42 19.39 19.42 19.14 19.50 1,189,100 19.284 -0.10%
2026-04-21 0 19.44 19.40 19.44 19.10 19.44 1,057,000 20,436,595 19.335 19.44 19.40 19.44 19.10 19.44 1,057,000 19.335 1.51%
2026-04-20 0 19.15 19.13 19.15 19.04 19.20 782,000 14,956,460 19.126 19.15 19.13 19.15 19.04 19.20 782,000 19.126 -0.52%
2026-04-17 0 19.25 19.25 19.26 19.13 19.70 1,385,560 26,667,674 19.247 19.25 19.25 19.26 19.13 19.70 1,385,560 19.247 0.31%
2026-04-16 0 19.19 19.16 19.19 18.95 19.33 2,110,347 40,259,771 19.077 19.19 19.16 19.19 18.95 19.33 2,110,347 19.077 -0.67%
2026-04-15 0 19.32 19.31 19.32 19.31 20.16 921,293 17,966,280 19.501 19.32 19.31 19.32 19.31 20.16 921,293 19.501 -2.57%
2026-04-14 0 19.83 19.80 19.83 19.27 20.00 2,593,464 51,122,634 19.712 19.83 19.80 19.83 19.27 20.00 2,593,464 19.712 2.27%
2026-04-13 0 19.39 19.38 19.39 19.12 19.63 1,081,804 20,877,070 19.298 19.39 19.38 19.39 19.12 19.63 1,081,804 19.298 -2.07%
2026-04-10 0 19.80 19.70 19.80 19.51 19.97 1,819,485 36,034,198 19.805 19.80 19.70 19.80 19.51 19.97 1,819,485 19.805 1.54%
2026-04-09 0 19.50 19.50 19.51 19.10 19.64 2,085,000 40,636,455 19.490 19.50 19.50 19.51 19.10 19.64 2,085,000 19.490 0.41%
2026-04-08 0 19.42 19.42 19.43 18.79 19.56 3,477,296 67,330,289 19.363 19.42 19.42 19.43 18.79 19.56 3,477,296 19.363 5.43%
2026-04-02 0 18.42 18.41 18.42 18.25 19.30 2,294,000 42,399,971 18.483 18.42 18.41 18.42 18.25 19.30 2,294,000 18.483 -4.51%
2026-04-01 0 19.29 19.28 19.29 18.94 19.59 3,732,050 72,334,506 19.382 19.29 19.28 19.29 18.94 19.59 3,732,050 19.382 2.88%
2026-03-31 0 18.75 18.75 18.77 18.50 18.94 2,838,625 53,193,391 18.739 18.75 18.75 18.77 18.50 18.94 2,838,625 18.739 1.68%
2026-03-30 0 18.44 18.42 18.44 18.08 18.61 2,506,232 46,131,213 18.407 18.44 18.42 18.44 18.08 18.61 2,506,232 18.407 -0.97%
2026-03-27 0 18.62 18.61 18.62 18.32 18.74 3,727,356 69,198,682 18.565 18.62 18.61 18.62 18.32 18.74 3,727,356 18.565 0.92%
2026-03-26 0 18.45 18.39 18.45 18.25 18.91 1,067,000 19,679,920 18.444 18.45 18.39 18.45 18.25 18.91 1,067,000 18.444 -1.18%
2026-03-25 0 18.67 18.65 18.67 18.13 18.75 2,414,601 44,977,893 18.627 18.67 18.65 18.67 18.13 18.75 2,414,601 18.627 2.98%
2026-03-24 0 18.13 18.13 18.15 17.70 18.20 1,684,976 30,400,838 18.042 18.13 18.13 18.15 17.70 18.20 1,684,976 18.042 2.43%
2026-03-23 0 17.70 17.68 17.70 17.50 18.18 3,771,195 66,949,952 17.753 17.70 17.68 17.70 17.50 18.18 3,771,195 17.753 -3.38%
2026-03-20 0 18.32 18.32 18.48 18.26 18.57 5,283,567 97,053,880 18.369 18.32 18.32 18.48 18.26 18.57 5,283,567 18.369 -0.43%
2026-03-19 0 18.40 18.40 18.44 18.33 18.55 2,047,033 37,849,193 18.490 18.40 18.40 18.44 18.33 18.55 2,047,033 18.490 -2.23%
2026-03-18 0 18.82 18.81 18.87 18.30 18.98 1,573,906 29,475,871 18.728 18.82 18.81 18.87 18.30 18.98 1,573,906 18.728 2.62%
2026-03-17 0 18.34 18.31 18.34 18.28 18.60 1,148,994 21,146,656 18.404 18.34 18.31 18.34 18.28 18.60 1,148,994 18.404 0.00%
2026-03-16 0 18.34 18.34 18.37 18.23 18.46 2,129,979 39,020,846 18.320 18.34 18.34 18.37 18.23 18.46 2,129,979 18.320 -0.60%
2026-03-13 0 18.45 18.45 18.46 18.09 18.45 2,638,000 48,274,619 18.300 18.45 18.45 18.46 18.09 18.45 2,638,000 18.300 0.16%
2026-03-12 0 18.42 18.40 18.42 18.08 18.81 4,092,000 75,115,372 18.357 18.42 18.40 18.42 18.08 18.81 4,092,000 18.357 -2.07%
2026-03-11 0 18.81 18.80 18.81 18.70 19.08 3,264,480 62,041,901 19.005 18.81 18.80 18.81 18.70 19.08 3,264,480 19.005 -1.00%
2026-03-10 0 19.81 19.81 19.83 19.79 20.30 6,422,837 128,020,467 19.932 19.00 19.00 19.02 18.98 19.47 6,696,653 19.117 -0.90%
2026-03-09 0 19.99 19.99 20.00 19.50 19.99 4,318,399 85,767,293 19.861 19.17 19.17 19.18 18.70 19.17 4,502,499 19.049 -2.49%
2026-03-06 0 20.50 20.48 20.50 20.08 20.60 2,854,389 58,014,820 20.325 19.66 19.64 19.66 19.26 19.76 2,976,076 19.494 -0.29%
2026-03-05 0 20.56 20.54 20.56 20.16 20.82 4,291,300 88,083,557 20.526 19.72 19.70 19.72 19.34 19.97 4,474,245 19.687 1.78%
2026-03-04 0 20.20 20.18 20.20 19.98 20.50 4,517,108 91,086,442 20.165 19.37 19.35 19.37 19.16 19.66 4,709,679 19.340 -2.42%
2026-03-03 0 20.70 20.68 20.70 20.56 21.04 3,975,000 82,437,567 20.739 19.85 19.83 19.85 19.72 20.18 4,144,461 19.891 -0.48%
2026-03-02 0 20.80 20.78 20.80 20.60 21.76 7,613,374 158,997,581 20.884 19.95 19.93 19.95 19.76 20.87 7,937,944 20.030 -4.67%
2026-02-27 0 21.82 21.78 21.82 20.50 21.84 6,176,087 132,460,779 21.447 20.93 20.89 20.93 19.66 20.95 6,439,383 20.570 2.06%
2026-02-26 0 21.38 21.32 21.38 21.12 23.30 6,664,486 145,894,257 21.891 20.51 20.45 20.51 20.26 22.35 6,948,604 20.996 -6.88%
2026-02-25 0 22.96 22.94 22.96 22.80 23.16 1,539,107 35,381,501 22.988 22.02 22.00 22.02 21.87 22.21 1,604,722 22.048 -0.86%
2026-02-24 0 23.16 23.12 23.16 22.56 23.20 2,232,627 51,221,981 22.942 22.21 22.17 22.21 21.64 22.25 2,327,807 22.004 0.43%
2026-02-23 0 23.06 23.04 23.06 22.22 23.10 1,903,758 43,464,354 22.831 22.12 22.10 22.12 21.31 22.16 1,984,918 21.897 4.06%
2026-02-20 0 22.16 22.14 22.16 21.84 22.42 2,506,347 55,571,902 22.172 21.25 21.23 21.25 20.95 21.50 2,613,197 21.266 -0.36%
2026-02-16 0 22.24 22.24 22.30 22.10 22.60 977,000 21,708,777 22.220 21.33 21.33 21.39 21.20 21.68 1,018,651 21.311 -1.68%
2026-02-13 0 22.62 22.60 22.62 22.10 22.70 3,160,095 70,876,849 22.429 21.70 21.68 21.70 21.20 21.77 3,294,815 21.512 -0.62%
2026-02-12 0 22.76 22.70 22.76 22.50 22.96 2,368,643 53,787,785 22.708 21.83 21.77 21.83 21.58 22.02 2,469,622 21.780 0.44%
2026-02-11 0 22.66 22.58 22.66 22.46 22.98 1,740,742 39,330,181 22.594 21.73 21.66 21.73 21.54 22.04 1,814,953 21.670 -0.96%
2026-02-10 0 22.88 22.82 22.88 22.62 23.28 1,777,904 40,621,824 22.848 21.94 21.89 21.94 21.70 22.33 1,853,699 21.914 -0.52%
2026-02-09 0 23.00 22.88 23.00 22.14 23.00 2,861,047 64,878,367 22.676 22.06 21.94 22.06 21.23 22.06 2,983,018 21.749 3.60%
2026-02-06 0 22.20 22.18 22.20 21.50 22.38 2,082,458 45,977,024 22.078 21.29 21.27 21.29 20.62 21.46 2,171,236 21.176 0.54%
2026-02-05 0 22.08 22.00 22.08 21.70 22.22 1,086,528 23,890,919 21.988 21.18 21.10 21.18 20.81 21.31 1,132,848 21.089 -0.36%
2026-02-04 0 22.16 22.12 22.16 21.66 22.24 1,514,005 33,370,229 22.041 21.25 21.22 21.25 20.77 21.33 1,578,549 21.140 1.65%
2026-02-03 0 21.80 21.78 21.80 21.18 21.80 1,501,059 32,508,282 21.657 20.91 20.89 20.91 20.31 20.91 1,565,052 20.771 2.93%
2026-02-02 0 21.18 21.16 21.20 20.90 21.54 1,324,156 27,958,951 21.115 20.31 20.29 20.33 20.05 20.66 1,380,607 20.251 -1.21%
2026-01-30 0 21.44 21.42 21.44 21.36 22.00 2,187,293 47,200,416 21.579 20.56 20.54 20.56 20.49 21.10 2,280,541 20.697 -0.56%
2026-01-29 0 21.56 21.54 21.56 21.02 21.64 2,584,840 55,195,299 21.353 20.68 20.66 20.68 20.16 20.76 2,695,036 20.480 0.28%
2026-01-28 0 21.50 21.48 21.50 21.44 22.02 2,059,474 44,621,871 21.667 20.62 20.60 20.62 20.56 21.12 2,147,273 20.781 -1.29%
2026-01-27 0 21.78 21.64 21.78 21.58 21.88 1,330,603 28,888,314 21.711 20.89 20.76 20.89 20.70 20.99 1,387,329 20.823 0.55%
2026-01-26 0 21.66 21.66 21.70 20.90 22.70 4,423,895 96,843,935 21.891 20.77 20.77 20.81 20.05 21.77 4,612,493 20.996 2.75%
2026-01-23 0 21.08 21.06 21.08 20.90 21.52 2,008,365 42,418,490 21.121 20.22 20.20 20.22 20.05 20.64 2,093,985 20.257 -2.04%
2026-01-22 0 21.52 21.52 21.56 20.20 21.76 5,151,365 110,685,569 21.487 20.64 20.64 20.68 19.37 20.87 5,370,976 20.608 4.98%
2026-01-21 0 20.50 20.50 20.52 20.30 20.62 1,119,039 22,920,629 20.482 19.66 19.66 19.68 19.47 19.78 1,166,745 19.645 0.00%
2026-01-20 0 20.50 20.48 20.50 20.08 20.64 1,871,700 38,312,846 20.470 19.66 19.64 19.66 19.26 19.80 1,951,494 19.633 1.08%
2026-01-19 0 20.28 20.22 20.30 19.82 20.48 3,199,624 64,827,889 20.261 19.45 19.39 19.47 19.01 19.64 3,336,029 19.433 -0.49%
2026-01-16 0 20.38 20.24 20.38 19.45 20.42 3,970,065 80,171,878 20.194 19.55 19.41 19.55 18.65 19.59 4,139,315 19.368 4.46%
2026-01-15 0 19.51 19.50 19.51 19.25 19.52 940,860 18,318,396 19.470 18.71 18.70 18.71 18.46 18.72 980,970 18.674 1.14%
2026-01-14 0 19.29 19.25 19.29 19.07 19.50 1,362,634 26,262,137 19.273 18.50 18.46 18.50 18.29 18.70 1,420,725 18.485 -0.26%
2026-01-13 0 19.34 19.31 19.34 19.00 19.50 1,497,521 28,760,663 19.206 18.55 18.52 18.55 18.22 18.70 1,561,363 18.420 0.73%
2026-01-12 0 19.20 19.09 19.20 18.87 19.22 1,315,974 25,135,538 19.100 18.41 18.31 18.41 18.10 18.43 1,372,076 18.319 1.21%
2026-01-09 0 18.97 18.96 18.97 18.40 18.97 1,371,808 25,748,332 18.770 18.19 18.18 18.19 17.65 18.19 1,430,290 18.002 2.43%
2026-01-08 0 18.52 18.49 18.52 18.23 18.73 1,331,847 24,699,022 18.545 17.76 17.73 17.76 17.48 17.96 1,388,626 17.787 0.49%
2026-01-07 0 18.43 18.37 18.43 18.28 18.60 955,449 17,589,280 18.409 17.68 17.62 17.68 17.53 17.84 996,181 17.657 0.99%
2026-01-06 0 18.25 18.23 18.25 18.12 19.00 1,530,578 28,170,345 18.405 17.50 17.48 17.50 17.38 18.22 1,595,829 17.652 -2.04%
2026-01-05 0 18.63 18.60 18.63 18.50 19.00 2,661,116 49,710,176 18.680 17.87 17.84 17.87 17.74 18.22 2,774,564 17.916 -1.32%
2026-01-02 0 18.88 18.82 18.88 18.64 19.00 1,784,704 33,623,168 18.840 18.11 18.05 18.11 17.88 18.22 1,860,789 18.069 -0.11%
2025-12-31 0 18.90 18.82 18.90 18.57 18.90 1,345,000 25,306,355 18.815 18.13 18.05 18.13 17.81 18.13 1,402,339 18.046 1.02%
2025-12-30 0 18.71 18.70 18.72 18.50 18.95 1,277,813 23,848,339 18.663 17.94 17.94 17.95 17.74 18.18 1,332,288 17.900 0.32%
2025-12-29 0 18.65 18.63 18.65 18.54 18.78 1,310,052 24,436,601 18.653 17.89 17.87 17.89 17.78 18.01 1,365,902 17.890 -0.27%
2025-12-24 0 18.70 18.69 18.73 18.60 18.79 449,720 8,413,243 18.708 17.94 17.93 17.96 17.84 18.02 468,892 17.943 -0.05%
2025-12-23 0 18.71 18.71 18.72 18.63 18.80 817,353 15,304,593 18.725 17.94 17.94 17.95 17.87 18.03 852,198 17.959 -0.69%
2025-12-22 0 18.84 18.82 18.84 18.50 18.96 1,773,131 33,225,697 18.738 18.07 18.05 18.07 17.74 18.18 1,848,722 17.972 0.64%
2025-12-19 0 18.72 18.72 18.83 18.62 18.93 2,745,561 51,508,039 18.760 17.95 17.95 18.06 17.86 18.16 2,862,609 17.993 0.38%
2025-12-18 0 18.65 18.62 18.65 18.50 18.88 1,475,025 27,470,382 18.624 17.89 17.86 17.89 17.74 18.11 1,537,908 17.862 -0.05%
2025-12-17 0 18.66 18.64 18.66 18.47 18.80 1,214,738 22,594,646 18.600 17.90 17.88 17.90 17.71 18.03 1,266,524 17.840 0.65%
2025-12-16 0 18.54 18.54 18.55 18.40 18.89 930,780 17,263,020 18.547 17.78 17.78 17.79 17.65 18.12 970,461 17.788 -0.48%
2025-12-15 0 18.63 18.63 18.65 18.60 18.81 1,404,890 26,242,022 18.679 17.87 17.87 17.89 17.84 18.04 1,464,783 17.915 -1.01%
2025-12-12 0 18.82 18.76 18.82 18.60 18.89 1,606,858 30,144,454 18.760 18.05 17.99 18.05 17.84 18.12 1,675,361 17.993 1.73%
2025-12-11 0 18.50 18.49 18.50 18.37 18.65 1,184,758 21,924,003 18.505 17.74 17.73 17.74 17.62 17.89 1,235,266 17.748 0.43%
2025-12-10 0 18.42 18.42 18.46 17.60 18.62 3,872,165 70,981,156 18.331 17.67 17.67 17.71 16.88 17.86 4,037,242 17.582 2.91%
2025-12-09 0 17.90 17.82 17.90 17.53 17.98 1,215,800 21,687,222 17.838 17.17 17.09 17.17 16.81 17.24 1,267,631 17.108 1.70%
2025-12-08 0 17.60 17.60 17.61 17.58 18.05 987,315 17,432,394 17.656 16.88 16.88 16.89 16.86 17.31 1,029,406 16.934 -1.68%
2025-12-05 0 17.90 17.77 17.90 17.64 17.90 1,283,670 22,858,470 17.807 17.17 17.04 17.17 16.92 17.17 1,338,395 17.079 0.62%
2025-12-04 0 17.79 17.71 17.79 17.51 17.90 715,939 12,696,763 17.734 17.06 16.99 17.06 16.79 17.17 746,461 17.009 -0.45%
2025-12-03 0 17.87 17.82 17.87 17.74 18.13 1,878,616 33,708,659 17.943 17.14 17.09 17.14 17.01 17.39 1,958,704 17.210 -1.81%
2025-12-02 0 18.20 18.14 18.20 17.77 18.20 2,062,882 37,291,614 18.077 17.46 17.40 17.46 17.04 17.46 2,150,826 17.338 2.36%
2025-12-01 0 17.78 17.71 17.78 17.64 17.97 1,541,447 27,370,183 17.756 17.05 16.99 17.05 16.92 17.24 1,607,161 17.030 0.34%
2025-11-28 0 17.72 17.70 17.72 17.66 17.93 2,706,450 48,262,759 17.832 17.00 16.98 17.00 16.94 17.20 2,821,830 17.103 -1.77%
2025-11-27 0 18.04 18.00 18.04 17.63 18.15 2,235,729 40,158,108 17.962 17.30 17.26 17.30 16.91 17.41 2,331,042 17.228 0.61%
2025-11-26 0 17.93 17.90 17.93 17.63 18.08 2,159,936 38,686,688 17.911 17.20 17.17 17.20 16.91 17.34 2,252,017 17.179 1.82%
2025-11-25 0 17.61 17.60 17.61 17.59 17.84 1,430,845 25,273,390 17.663 16.89 16.88 16.89 16.87 17.11 1,491,844 16.941 -0.73%
2025-11-24 0 17.74 17.74 17.79 17.45 17.90 2,442,683 43,243,777 17.703 17.01 17.01 17.06 16.74 17.17 2,546,818 16.980 1.37%
2025-11-21 0 17.50 17.46 17.50 17.38 17.70 2,772,956 48,523,159 17.499 16.78 16.75 16.78 16.67 16.98 2,891,171 16.783 -1.19%
2025-11-20 0 17.71 17.71 17.72 17.48 17.99 2,342,672 41,311,873 17.635 16.99 16.99 17.00 16.77 17.25 2,442,544 16.913 -0.45%
2025-11-19 0 17.79 17.74 17.79 17.65 17.85 1,110,618 19,734,993 17.769 17.06 17.01 17.06 16.93 17.12 1,157,965 17.043 0.51%
2025-11-18 0 17.70 17.70 17.71 17.42 17.80 2,013,475 35,486,057 17.624 16.98 16.98 16.99 16.71 17.07 2,099,313 16.904 -0.11%
2025-11-17 0 17.72 17.66 17.72 17.47 18.50 2,230,886 39,376,205 17.650 17.00 16.94 17.00 16.76 17.74 2,325,992 16.929 -0.51%
2025-11-14 0 17.81 17.81 17.88 17.80 18.17 2,354,810 42,284,707 17.957 17.08 17.08 17.15 17.07 17.43 2,455,199 17.223 -0.34%
2025-11-13 0 17.87 17.85 17.87 17.70 18.10 3,489,807 62,382,596 17.876 17.14 17.12 17.14 16.98 17.36 3,638,583 17.145 -0.06%
2025-11-12 0 17.88 17.87 17.88 16.88 18.22 6,941,352 122,801,600 17.691 17.15 17.14 17.15 16.19 17.48 7,237,273 16.968 5.61%
2025-11-11 0 16.93 16.91 16.93 16.56 16.96 2,793,961 46,845,010 16.767 16.24 16.22 16.24 15.88 16.27 2,913,072 16.081 2.54%
2025-11-10 0 16.51 16.47 16.51 16.21 16.55 1,750,399 28,787,391 16.446 15.83 15.80 15.83 15.55 15.87 1,825,021 15.774 2.04%
2025-11-07 0 16.18 16.15 16.19 16.00 16.35 1,567,378 25,316,845 16.152 15.52 15.49 15.53 15.35 15.68 1,634,198 15.492 -0.74%
2025-11-06 0 16.30 16.30 16.31 16.12 16.33 1,232,848 20,052,824 16.265 15.63 15.63 15.64 15.46 15.66 1,285,406 15.600 0.25%
2025-11-05 0 16.26 16.22 16.26 15.89 16.26 2,005,321 32,406,912 16.160 15.60 15.56 15.60 15.24 15.60 2,090,811 15.500 0.81%
2025-11-04 0 16.13 16.13 16.14 16.01 16.29 1,318,487 21,273,799 16.135 15.47 15.47 15.48 15.36 15.62 1,374,696 15.475 -0.25%
2025-11-03 0 16.17 16.14 16.17 15.90 16.21 2,132,249 34,314,008 16.093 15.51 15.48 15.51 15.25 15.55 2,223,150 15.435 0.43%
2025-10-31 0 16.10 16.10 16.11 15.76 16.19 1,823,107 29,317,428 16.081 15.44 15.44 15.45 15.12 15.53 1,900,829 15.423 0.00%
2025-10-30 0 16.10 16.07 16.10 15.88 16.47 2,024,520 32,591,307 16.098 15.44 15.41 15.44 15.23 15.80 2,110,828 15.440 -0.92%
2025-10-28 0 16.25 16.24 16.25 16.13 16.32 1,057,000 17,175,995 16.250 15.59 15.58 15.59 15.47 15.65 1,102,062 15.585 0.25%
2025-10-27 0 16.21 16.16 16.21 15.95 16.22 1,533,681 24,763,017 16.146 15.55 15.50 15.55 15.30 15.56 1,599,064 15.486 1.57%
2025-10-24 0 15.96 15.89 15.96 15.83 16.00 1,360,000 21,670,680 15.934 15.31 15.24 15.31 15.18 15.35 1,417,979 15.283 0.82%
2025-10-23 0 15.83 15.82 15.83 15.70 15.99 1,448,983 22,931,659 15.826 15.18 15.17 15.18 15.06 15.34 1,510,755 15.179 -0.69%
2025-10-22 0 15.94 15.93 15.94 15.79 16.13 3,076,234 49,003,789 15.930 15.29 15.28 15.29 15.14 15.47 3,207,379 15.278 -0.38%
2025-10-21 0 16.00 15.99 16.00 16.00 16.19 1,190,195 19,121,804 16.066 15.35 15.34 15.35 15.35 15.53 1,240,935 15.409 -0.81%
2025-10-20 0 16.13 16.11 16.13 15.72 16.17 2,352,302 37,770,488 16.057 15.47 15.45 15.47 15.08 15.51 2,452,584 15.400 3.27%
2025-10-17 0 15.62 15.60 15.62 15.55 15.88 3,900,873 60,967,809 15.629 14.98 14.96 14.98 14.91 15.23 4,067,173 14.990 -1.14%
2025-10-16 0 15.80 15.77 15.80 15.67 15.98 1,157,640 18,233,158 15.750 15.15 15.13 15.15 15.03 15.33 1,206,992 15.106 -0.63%
2025-10-15 0 15.90 15.88 15.90 15.60 15.97 1,716,376 27,253,711 15.879 15.25 15.23 15.25 14.96 15.32 1,789,548 15.229 1.40%
2025-10-14 0 15.68 15.68 15.73 15.68 16.08 1,475,940 23,311,412 15.794 15.04 15.04 15.09 15.04 15.42 1,538,862 15.148 -1.13%
2025-10-13 0 15.86 15.85 15.86 15.46 15.95 1,831,396 28,823,262 15.738 15.21 15.20 15.21 14.83 15.30 1,909,471 15.095 -0.44%
2025-10-10 0 15.93 15.90 15.93 15.80 16.08 737,995 11,763,950 15.940 15.28 15.25 15.28 15.15 15.42 769,457 15.289 -0.75%
2025-10-09 0 16.05 16.04 16.05 15.86 16.14 768,464 12,313,669 16.024 15.39 15.38 15.39 15.21 15.48 801,225 15.369 0.82%
2025-10-08 0 15.92 15.91 15.92 15.69 16.18 1,174,780 18,622,734 15.852 15.27 15.26 15.27 15.05 15.52 1,224,863 15.204 0.76%
2025-10-06 0 15.80 15.78 15.80 15.70 15.94 1,634,000 25,891,088 15.845 15.15 15.13 15.15 15.06 15.29 1,703,660 15.197 -0.50%
2025-10-03 0 15.88 15.87 15.88 15.84 16.20 749,075 11,912,799 15.903 15.23 15.22 15.23 15.19 15.54 781,009 15.253 -0.56%
2025-10-02 0 15.97 15.96 15.97 15.94 16.31 2,391,709 38,477,072 16.088 15.32 15.31 15.32 15.29 15.64 2,493,671 15.430 0.44%
2025-09-30 0 15.90 15.90 15.93 15.82 16.06 1,708,040 27,203,447 15.927 15.25 15.25 15.28 15.17 15.40 1,780,856 15.275 0.06%
2025-09-29 0 15.89 15.89 15.90 15.62 16.01 2,021,000 32,134,462 15.900 15.24 15.24 15.25 14.98 15.36 2,107,158 15.250 1.92%
2025-09-26 0 15.59 15.59 15.60 15.30 15.79 2,691,748 41,974,649 15.594 14.95 14.95 14.96 14.67 15.14 2,806,501 14.956 0.58%
2025-09-25 0 15.50 15.49 15.50 15.38 15.87 3,658,461 56,855,465 15.541 14.87 14.86 14.87 14.75 15.22 3,814,427 14.905 -2.27%
2025-09-24 0 15.86 15.85 15.86 15.77 15.94 1,926,348 30,572,162 15.871 15.21 15.20 15.21 15.13 15.29 2,008,471 15.222 -0.50%
2025-09-23 0 15.94 15.94 15.97 15.88 16.06 1,032,497 16,476,667 15.958 15.29 15.29 15.32 15.23 15.40 1,076,514 15.306 -0.13%
2025-09-22 0 15.96 15.96 16.00 15.85 16.11 1,367,298 21,853,843 15.983 15.31 15.31 15.35 15.20 15.45 1,425,588 15.330 -1.24%
2025-09-19 0 16.16 16.15 16.16 15.97 16.30 4,050,171 65,401,792 16.148 15.50 15.49 15.50 15.32 15.63 4,222,836 15.488 0.37%
2025-09-18 0 16.10 16.10 16.11 16.04 16.31 799,000 12,922,315 16.173 15.44 15.44 15.45 15.38 15.64 833,063 15.512 -1.04%
2025-09-17 0 16.27 16.26 16.27 16.15 16.65 1,625,017 26,433,610 16.267 15.60 15.60 15.60 15.49 15.97 1,694,294 15.602 -2.28%
2025-09-16 0 16.65 16.57 16.65 16.21 16.69 3,915,340 64,729,667 16.532 15.97 15.89 15.97 15.55 16.01 4,082,257 15.856 2.84%
2025-09-15 0 16.19 16.19 16.22 16.00 16.24 1,606,000 25,892,160 16.122 15.53 15.53 15.56 15.35 15.58 1,674,466 15.463 0.06%
2025-09-12 0 16.18 16.17 16.18 16.00 16.38 1,773,292 28,751,705 16.214 15.52 15.51 15.52 15.35 15.71 1,848,890 15.551 -0.43%
2025-09-11 0 16.25 16.20 16.25 15.80 16.28 3,351,270 54,156,050 16.160 15.59 15.54 15.59 15.15 15.61 3,494,140 15.499 1.18%
2025-09-10 0 16.06 16.05 16.06 15.71 16.12 2,724,120 43,604,282 16.007 15.40 15.39 15.40 15.07 15.46 2,840,254 15.352 1.58%
2025-09-09 0 15.81 15.79 15.81 15.50 15.91 2,432,000 38,271,795 15.737 15.16 15.14 15.16 14.87 15.26 2,535,680 15.093 1.48%
2025-09-08 0 15.58 15.58 15.59 15.34 15.68 2,545,000 39,574,125 15.550 14.94 14.94 14.95 14.71 15.04 2,653,497 14.914 1.17%
2025-09-05 0 15.40 15.36 15.40 15.05 15.40 1,229,648 18,808,985 15.296 14.77 14.73 14.77 14.43 14.77 1,282,070 14.671 1.65%
2025-09-04 0 15.15 15.12 15.15 14.97 15.18 989,469 14,962,508 15.122 14.53 14.50 14.53 14.36 14.56 1,031,652 14.503 0.33%
2025-09-03 0 15.10 15.09 15.10 15.05 15.28 1,001,406 15,126,772 15.106 14.48 14.47 14.48 14.43 14.66 1,044,098 14.488 -0.13%
2025-09-02 0 15.12 15.09 15.12 14.70 15.18 2,058,000 30,954,430 15.041 14.50 14.47 14.50 14.10 14.56 2,145,736 14.426 2.30%
2025-09-01 0 14.78 14.71 14.78 14.57 14.78 1,624,121 23,892,764 14.711 14.18 14.11 14.18 13.97 14.18 1,693,360 14.110 0.96%
2025-08-29 0 14.64 14.64 14.65 14.60 14.87 4,172,000 61,466,610 14.733 14.04 14.04 14.05 14.00 14.26 4,349,859 14.131 -0.61%
2025-08-28 0 14.73 14.72 14.73 14.66 14.82 1,162,000 17,120,184 14.733 14.13 14.12 14.13 14.06 14.21 1,211,538 14.131 -0.41%
2025-08-27 0 14.79 14.79 14.80 14.71 15.03 3,295,100 48,886,392 14.836 14.19 14.19 14.19 14.11 14.42 3,435,575 14.229 0.27%
2025-08-26 0 15.02 15.02 15.04 14.98 15.22 2,974,350 44,819,147 15.069 14.15 14.15 14.17 14.11 14.34 3,157,918 14.193 -1.12%
2025-08-25 0 15.19 15.19 15.22 15.10 15.35 1,682,684 25,678,696 15.261 14.31 14.31 14.34 14.22 14.46 1,786,534 14.373 0.80%
2025-08-22 0 15.07 15.07 15.08 14.98 15.18 1,357,086 20,440,999 15.062 14.19 14.19 14.20 14.11 14.30 1,440,841 14.187 -0.33%
2025-08-21 0 15.12 15.10 15.12 14.86 15.21 3,009,093 45,265,777 15.043 14.24 14.22 14.24 14.00 14.33 3,194,805 14.169 1.41%
2025-08-20 0 14.91 14.91 14.93 14.64 14.98 1,959,476 29,129,179 14.866 14.04 14.04 14.06 13.79 14.11 2,080,409 14.002 0.40%
2025-08-19 0 14.85 14.84 14.85 14.82 15.19 1,844,661 27,480,794 14.897 13.99 13.98 13.99 13.96 14.31 1,958,508 14.031 -1.33%
2025-08-18 0 15.05 15.05 15.08 15.04 15.47 4,066,000 61,697,510 15.174 14.18 14.18 14.20 14.17 14.57 4,316,941 14.292 -2.27%
2025-08-15 0 15.40 15.40 15.48 15.38 15.85 3,128,787 48,527,155 15.510 14.50 14.50 14.58 14.49 14.93 3,321,886 14.608 -1.72%
2025-08-14 0 15.67 15.66 15.67 15.35 16.01 5,263,285 82,617,484 15.697 14.76 14.75 14.76 14.46 15.08 5,588,119 14.784 0.90%
2025-08-13 0 15.53 15.53 15.55 15.51 15.65 1,714,721 26,647,386 15.540 14.63 14.63 14.65 14.61 14.74 1,820,549 14.637 -1.15%
2025-08-12 0 15.71 15.65 15.71 15.60 15.75 1,324,073 20,758,618 15.678 14.80 14.74 14.80 14.69 14.83 1,405,791 14.767 -0.38%
2025-08-11 0 15.77 15.72 15.77 15.60 15.82 1,305,000 20,525,256 15.728 14.85 14.81 14.85 14.69 14.90 1,385,541 14.814 0.51%
2025-08-08 0 15.69 15.69 15.70 15.59 15.90 1,277,979 20,048,540 15.688 14.78 14.78 14.79 14.68 14.98 1,356,852 14.776 -1.07%
2025-08-07 0 15.86 15.84 15.86 15.57 15.96 1,713,794 27,087,301 15.805 14.94 14.92 14.94 14.66 15.03 1,819,564 14.887 1.67%
2025-08-06 0 15.60 15.59 15.60 15.54 15.68 1,286,740 20,074,381 15.601 14.69 14.68 14.69 14.64 14.77 1,366,154 14.694 -0.38%
2025-08-05 0 15.66 15.64 15.66 15.50 15.83 1,539,074 24,057,669 15.631 14.75 14.73 14.75 14.60 14.91 1,634,061 14.723 -0.38%
2025-08-04 0 15.72 15.70 15.72 15.43 15.77 2,028,995 31,785,638 15.666 14.81 14.79 14.81 14.53 14.85 2,154,219 14.755 1.29%
2025-08-01 0 15.52 15.52 15.58 15.52 15.94 1,980,768 31,044,707 15.673 14.62 14.62 14.67 14.62 15.01 2,103,015 14.762 -0.89%
2025-07-31 0 15.66 15.66 15.70 15.66 16.10 3,173,000 50,150,180 15.805 14.75 14.75 14.79 14.75 15.16 3,368,828 14.887 -2.00%
2025-07-30 0 15.98 15.94 15.98 15.86 16.00 2,261,916 36,035,813 15.932 15.05 15.01 15.05 14.94 15.07 2,401,515 15.005 0.50%
2025-07-29 0 15.90 15.90 15.92 15.58 15.98 3,478,996 55,139,798 15.849 14.98 14.98 14.99 14.67 15.05 3,693,709 14.928 1.92%
2025-07-28 0 15.60 15.56 15.60 15.30 15.68 2,837,107 44,136,731 15.557 14.69 14.66 14.69 14.41 14.77 3,012,205 14.653 1.69%
2025-07-25 0 15.34 15.34 15.38 15.08 15.44 1,517,815 23,327,337 15.369 14.45 14.45 14.49 14.20 14.54 1,611,490 14.476 1.19%
2025-07-24 0 15.16 15.12 15.16 15.06 15.36 2,569,807 39,050,880 15.196 14.28 14.24 14.28 14.18 14.47 2,728,408 14.313 -0.66%
2025-07-23 0 15.26 15.24 15.26 15.10 15.48 2,159,854 33,015,647 15.286 14.37 14.35 14.37 14.22 14.58 2,293,154 14.397 0.79%
2025-07-22 0 15.14 15.14 15.16 15.00 15.24 2,433,300 36,844,699 15.142 14.26 14.26 14.28 14.13 14.35 2,583,476 14.262 0.93%
2025-07-21 0 15.00 14.98 15.00 14.84 15.02 1,842,010 27,551,259 14.957 14.13 14.11 14.13 13.98 14.15 1,955,693 14.088 0.94%
2025-07-18 0 14.86 14.86 14.88 14.70 15.00 1,200,048 17,788,059 14.823 14.00 14.00 14.02 13.85 14.13 1,274,111 13.961 -0.54%
2025-07-17 0 14.94 14.90 14.94 14.88 15.22 812,366 12,144,091 14.949 14.07 14.03 14.07 14.02 14.34 862,503 14.080 -0.40%
2025-07-16 0 15.00 14.98 15.00 14.98 15.18 1,421,000 21,439,100 15.087 14.13 14.11 14.13 14.11 14.30 1,508,700 14.210 -0.79%
2025-07-15 0 15.12 15.10 15.12 14.92 15.22 3,494,076 52,724,894 15.090 14.24 14.22 14.24 14.05 14.34 3,709,720 14.213 0.13%
2025-07-14 0 15.10 15.10 15.12 14.84 15.18 2,911,439 43,778,321 15.037 14.22 14.22 14.24 13.98 14.30 3,091,124 14.163 1.75%
2025-07-11 0 14.84 14.82 14.84 14.74 15.06 1,945,477 28,959,507 14.886 13.98 13.96 13.98 13.88 14.18 2,065,546 14.020 -0.93%
2025-07-10 0 14.98 14.94 14.98 14.86 15.12 2,415,964 36,227,777 14.995 14.11 14.07 14.11 14.00 14.24 2,565,070 14.124 -0.13%
2025-07-09 0 15.00 14.96 15.00 14.74 15.18 3,019,633 45,288,668 14.998 14.13 14.09 14.13 13.88 14.30 3,205,996 14.126 -0.53%
2025-07-08 0 15.08 15.08 15.10 14.90 15.18 2,424,276 36,465,413 15.042 14.20 14.20 14.22 14.03 14.30 2,573,895 14.167 0.00%
2025-07-07 0 15.08 15.06 15.08 14.88 15.14 2,952,129 44,408,657 15.043 14.20 14.18 14.20 14.02 14.26 3,134,326 14.168 0.13%
2025-07-04 0 15.06 14.98 15.06 14.72 15.06 2,599,000 38,857,170 14.951 14.18 14.11 14.18 13.86 14.18 2,759,403 14.082 0.80%
2025-07-03 0 14.94 14.92 14.94 14.50 15.12 6,186,242 92,364,048 14.931 14.07 14.05 14.07 13.66 14.24 6,568,039 14.063 3.03%
2025-07-02 0 14.50 14.46 14.50 14.10 14.56 3,237,828 46,438,963 14.343 13.66 13.62 13.66 13.28 13.71 3,437,657 13.509 2.84%
2025-06-30 0 14.10 14.10 14.14 14.04 14.28 2,478,614 35,006,058 14.123 13.28 13.28 13.32 13.22 13.45 2,631,587 13.302 -0.42%
2025-06-27 0 14.16 14.12 14.16 14.00 14.36 1,304,373 18,448,144 14.143 13.34 13.30 13.34 13.19 13.53 1,384,875 13.321 0.71%
2025-06-26 0 14.06 14.06 14.08 13.96 14.34 1,473,108 20,709,479 14.058 13.24 13.24 13.26 13.15 13.51 1,564,024 13.241 -2.36%
2025-06-25 0 14.40 14.38 14.40 13.96 14.50 3,602,640 51,674,690 14.344 13.56 13.54 13.56 13.15 13.66 3,824,984 13.510 3.15%
2025-06-24 0 13.96 13.96 14.00 13.90 14.16 2,088,138 29,259,546 14.012 13.15 13.15 13.19 13.09 13.34 2,217,012 13.198 0.43%
2025-06-23 0 13.90 13.88 13.90 13.48 13.92 2,404,210 33,271,440 13.839 13.09 13.07 13.09 12.70 13.11 2,552,591 13.034 2.21%
2025-06-20 0 13.60 13.58 13.60 13.50 13.70 2,245,217 30,558,032 13.610 12.81 12.79 12.81 12.72 12.90 2,383,785 12.819 -0.15%
2025-06-19 0 13.62 13.56 13.62 13.48 13.70 1,750,000 23,760,265 13.577 12.83 12.77 12.83 12.70 12.90 1,858,005 12.788 -0.73%
2025-06-18 0 13.72 13.70 13.72 13.62 13.96 1,483,274 20,340,881 13.714 12.92 12.90 12.92 12.83 13.15 1,574,817 12.916 -2.42%
2025-06-17 0 14.06 14.04 14.06 13.98 14.34 2,066,000 29,136,380 14.103 13.24 13.22 13.24 13.17 13.51 2,193,507 13.283 -1.68%
2025-06-16 0 14.30 14.28 14.30 13.86 14.38 2,904,553 41,460,097 14.274 13.47 13.45 13.47 13.05 13.54 3,083,813 13.444 2.44%
2025-06-13 0 13.96 13.94 13.96 13.72 13.96 1,269,697 17,586,458 13.851 13.15 13.13 13.15 12.92 13.15 1,348,059 13.046 1.01%
2025-06-12 0 13.82 13.78 13.84 13.68 13.90 1,972,000 27,220,260 13.803 13.02 12.98 13.04 12.88 13.09 2,093,706 13.001 0.88%
2025-06-11 0 13.70 13.68 13.70 13.58 13.76 2,034,483 27,833,973 13.681 12.90 12.88 12.90 12.79 12.96 2,160,045 12.886 0.15%
2025-06-10 0 13.68 13.68 13.70 13.54 13.78 925,340 12,652,045 13.673 12.88 12.88 12.90 12.75 12.98 982,449 12.878 0.15%
2025-06-09 0 13.66 13.60 13.66 13.56 14.04 2,230,150 30,904,017 13.857 12.87 12.81 12.87 12.77 13.22 2,367,788 13.052 -2.71%
2025-06-06 0 14.04 13.98 14.04 13.46 14.04 8,706,480 120,978,047 13.895 13.22 13.17 13.22 12.68 13.22 9,243,818 13.087 4.00%
2025-06-05 0 13.50 13.48 13.50 13.36 13.72 2,905,000 39,353,028 13.547 12.72 12.70 12.72 12.58 12.92 3,084,288 12.759 2.12%
2025-06-04 0 13.22 13.18 13.22 13.02 13.30 2,176,560 28,747,002 13.208 12.45 12.41 12.45 12.26 12.53 2,310,891 12.440 1.54%
2025-06-03 0 13.02 13.02 13.06 12.82 13.14 2,001,262 26,101,432 13.042 12.26 12.26 12.30 12.07 12.38 2,124,774 12.284 1.56%
2025-06-02 0 12.82 12.78 12.82 12.62 12.84 1,283,000 16,408,387 12.789 12.07 12.04 12.07 11.89 12.09 1,362,183 12.046 -0.62%
2025-05-30 0 12.90 12.82 12.90 12.78 12.90 1,392,000 17,898,180 12.858 12.15 12.07 12.15 12.04 12.15 1,477,910 12.110 0.78%
2025-05-29 0 12.80 12.78 12.80 12.64 12.82 434,000 5,526,862 12.735 12.06 12.04 12.06 11.91 12.07 460,785 11.994 0.95%
2025-05-28 0 12.68 12.66 12.68 12.64 12.92 1,156,000 14,695,541 12.712 11.94 11.92 11.94 11.91 12.17 1,227,345 11.973 -0.94%
2025-05-27 0 12.80 12.80 12.82 12.70 12.84 914,000 11,698,010 12.799 12.06 12.06 12.07 11.96 12.09 970,409 12.055 0.16%
2025-05-26 0 12.78 12.78 12.86 12.78 12.88 562,000 7,201,286 12.814 12.04 12.04 12.11 12.04 12.13 596,685 12.069 -0.62%
2025-05-23 0 12.86 12.82 12.86 12.76 12.88 1,025,665 13,139,935 12.811 12.11 12.07 12.11 12.02 12.13 1,088,966 12.066 0.31%
2025-05-22 0 12.82 12.76 12.82 12.74 13.00 788,810 10,117,038 12.826 12.07 12.02 12.07 12.00 12.24 837,493 12.080 -1.23%
2025-05-21 0 12.98 12.94 12.98 12.82 13.04 890,401 11,521,339 12.939 12.23 12.19 12.23 12.07 12.28 945,354 12.187 0.93%
2025-05-20 0 12.86 12.86 12.90 12.84 12.98 963,980 12,428,589 12.893 12.11 12.11 12.15 12.09 12.23 1,023,474 12.144 -0.31%
2025-05-19 0 12.90 12.88 12.90 12.70 13.02 519,320 6,693,985 12.890 12.15 12.13 12.15 11.96 12.26 551,371 12.141 -0.15%
2025-05-16 0 12.92 12.90 12.92 12.78 12.94 691,000 8,900,910 12.881 12.17 12.15 12.17 12.04 12.19 733,646 12.132 0.16%
2025-05-15 0 12.90 12.86 12.90 12.80 13.04 1,519,000 19,575,084 12.887 12.15 12.11 12.15 12.06 12.28 1,612,748 12.138 -0.31%
2025-05-14 0 12.94 12.90 12.94 12.82 13.00 925,060 11,937,823 12.905 12.19 12.15 12.19 12.07 12.24 982,152 12.155 -0.92%
2025-05-13 0 13.06 13.04 13.06 13.00 13.16 1,715,330 22,418,753 13.070 12.30 12.28 12.30 12.24 12.40 1,821,195 12.310 0.77%
2025-05-12 0 12.96 12.96 12.98 12.94 13.20 1,797,108 23,515,173 13.085 12.21 12.21 12.23 12.19 12.43 1,908,020 12.324 -0.31%
2025-05-09 0 13.00 12.96 13.00 12.70 13.02 1,717,797 22,182,635 12.913 12.24 12.21 12.24 11.96 12.26 1,823,814 12.163 1.88%
2025-05-08 0 12.76 12.72 12.76 12.60 12.88 1,523,800 19,458,882 12.770 12.02 11.98 12.02 11.87 12.13 1,617,844 12.028 0.47%
2025-05-07 0 12.70 12.70 12.72 12.70 12.90 1,344,571 17,171,407 12.771 11.96 11.96 11.98 11.96 12.15 1,427,554 12.029 -0.47%
2025-05-06 0 12.76 12.72 12.76 12.58 12.88 732,542 9,330,620 12.737 12.02 11.98 12.02 11.85 12.13 777,752 11.997 -0.47%
2025-05-02 0 12.82 12.82 12.86 12.52 12.92 1,717,000 21,909,939 12.761 12.07 12.07 12.11 11.79 12.17 1,822,968 12.019 1.26%
2025-04-30 0 12.66 12.64 12.66 12.40 12.86 3,342,000 42,285,220 12.653 11.92 11.91 11.92 11.68 12.11 3,548,258 11.917 2.26%
2025-04-29 0 12.38 12.38 12.40 12.38 12.66 510,739 6,372,213 12.476 11.66 11.66 11.68 11.66 11.92 542,260 11.751 -0.80%
2025-04-28 0 12.48 12.46 12.48 12.30 12.58 1,260,000 15,724,410 12.480 11.75 11.74 11.75 11.59 11.85 1,337,763 11.754 0.00%
2025-04-25 0 12.48 12.44 12.48 12.28 12.56 2,531,030 31,533,067 12.459 11.75 11.72 11.75 11.57 11.83 2,687,238 11.734 0.65%
2025-04-24 0 12.40 12.36 12.40 12.20 12.46 2,075,272 25,669,529 12.369 11.68 11.64 11.68 11.49 11.74 2,203,352 11.650 0.98%
2025-04-23 0 12.28 12.28 12.30 12.10 12.40 1,927,580 23,722,777 12.307 11.57 11.57 11.59 11.40 11.68 2,046,545 11.592 0.49%
2025-04-22 0 12.22 12.22 12.24 12.08 12.34 1,701,158 20,697,997 12.167 11.51 11.51 11.53 11.38 11.62 1,806,148 11.460 -0.65%
2025-04-17 0 12.30 12.28 12.30 12.18 12.50 2,312,475 28,501,708 12.325 11.59 11.57 11.59 11.47 11.77 2,455,194 11.609 1.15%
2025-04-16 0 12.16 12.14 12.16 12.04 12.30 4,420,198 53,778,199 12.166 11.45 11.43 11.45 11.34 11.59 4,693,000 11.459 0.66%
2025-04-15 0 12.08 12.02 12.08 11.98 12.24 1,528,528 18,467,653 12.082 11.38 11.32 11.38 11.28 11.53 1,622,864 11.380 -0.17%
2025-04-14 0 12.10 12.10 12.12 11.80 12.20 3,282,890 39,300,829 11.971 11.40 11.40 11.42 11.11 11.49 3,485,500 11.276 3.42%
2025-04-11 0 11.70 11.68 11.70 11.60 11.82 1,518,597 17,741,053 11.683 11.02 11.00 11.02 10.93 11.13 1,612,320 11.003 -1.02%
2025-04-10 0 11.82 11.80 11.82 11.66 12.00 2,023,468 23,989,358 11.856 11.13 11.11 11.13 10.98 11.30 2,148,350 11.166 0.17%
2025-04-09 0 11.80 11.78 11.80 11.66 12.00 3,925,814 46,513,661 11.848 11.11 11.10 11.11 10.98 11.30 4,168,104 11.159 -1.50%
2025-04-08 0 11.98 11.96 11.98 11.72 12.20 6,127,135 72,900,009 11.898 11.28 11.26 11.28 11.04 11.49 6,505,284 11.206 0.34%
2025-04-07 0 11.94 11.90 11.94 11.64 12.20 4,190,867 49,963,771 11.922 11.25 11.21 11.25 10.96 11.49 4,449,515 11.229 -6.13%
2025-04-03 0 12.72 12.66 12.72 12.50 12.78 2,043,954 25,908,619 12.676 11.98 11.92 11.98 11.77 12.04 2,170,101 11.939 -0.16%
2025-04-02 0 12.74 12.70 12.74 12.64 12.80 3,726,795 47,424,030 12.725 12.00 11.96 12.00 11.91 12.06 3,956,802 11.985 0.79%
2025-04-01 0 12.64 12.62 12.64 12.60 12.90 1,969,758 25,053,519 12.719 11.91 11.89 11.91 11.87 12.15 2,091,326 11.980 0.32%
2025-03-31 0 12.60 12.56 12.60 12.36 12.66 3,218,568 40,388,099 12.548 11.87 11.83 11.87 11.64 11.92 3,417,208 11.819 0.80%
2025-03-28 0 12.50 12.48 12.50 12.40 12.60 1,590,944 19,862,113 12.484 11.77 11.75 11.77 11.68 11.87 1,689,132 11.759 0.00%
2025-03-27 0 12.50 12.50 12.58 12.44 12.68 1,361,746 17,120,389 12.572 11.77 11.77 11.85 11.72 11.94 1,445,789 11.842 -1.26%
2025-03-26 0 12.66 12.66 12.74 12.48 12.78 1,661,000 21,076,160 12.689 11.92 11.92 12.00 11.75 12.04 1,763,512 11.951 1.61%
2025-03-25 0 12.46 12.46 12.52 12.40 12.58 1,488,000 18,618,960 12.513 11.74 11.74 11.79 11.68 11.85 1,579,835 11.785 0.48%
2025-03-24 0 12.40 12.40 12.46 12.30 12.60 818,223 10,148,797 12.403 11.68 11.68 11.74 11.59 11.87 868,721 11.682 0.16%
2025-03-21 0 12.38 12.38 12.40 12.38 12.64 1,695,036 21,103,151 12.450 11.66 11.66 11.68 11.66 11.91 1,799,649 11.726 -2.21%
2025-03-20 0 12.66 12.66 12.70 12.52 12.96 1,318,966 16,922,739 12.830 11.92 11.92 11.96 11.79 12.21 1,400,369 12.084 -1.25%
2025-03-19 0 12.82 12.82 12.84 12.56 12.82 2,891,091 36,805,721 12.731 12.07 12.07 12.09 11.83 12.07 3,069,521 11.991 2.07%
2025-03-18 0 12.56 12.56 12.58 12.42 12.60 899,334 11,261,452 12.522 11.83 11.83 11.85 11.70 11.87 954,838 11.794 0.48%
2025-03-17 0 12.50 12.50 12.56 12.50 12.74 914,854 11,509,317 12.580 11.77 11.77 11.83 11.77 12.00 971,316 11.849 -0.32%
2025-03-14 0 12.54 12.52 12.54 12.50 12.78 1,387,890 17,534,751 12.634 11.81 11.79 11.81 11.77 12.04 1,473,546 11.900 -1.10%
2025-03-13 0 12.68 12.66 12.68 12.56 12.90 2,735,860 34,819,511 12.727 11.94 11.92 11.94 11.83 12.15 2,904,709 11.987 -0.94%
2025-03-12 0 12.80 12.80 12.84 12.74 13.00 1,335,164 17,134,518 12.833 12.06 12.06 12.09 12.00 12.24 1,417,566 12.087 -1.23%
2025-03-11 0 12.96 12.96 13.00 12.72 13.06 1,469,737 19,026,114 12.945 12.21 12.21 12.24 11.98 12.30 1,560,445 12.193 0.15%
2025-03-10 0 12.94 12.94 13.00 12.82 13.12 1,642,322 21,249,399 12.939 12.19 12.19 12.24 12.07 12.36 1,743,681 12.187 0.78%
2025-03-07 0 12.84 12.84 12.88 12.82 13.16 1,066,616 13,814,380 12.952 12.09 12.09 12.13 12.07 12.40 1,132,444 12.199 -2.58%
2025-03-06 0 13.18 13.18 13.20 13.00 13.36 3,497,435 46,305,948 13.240 12.41 12.41 12.43 12.24 12.58 3,713,286 12.470 1.38%
2025-03-05 0 13.00 12.94 13.00 12.64 13.02 2,205,650 28,404,360 12.878 12.24 12.19 12.24 11.91 12.26 2,341,776 12.129 3.34%
2025-03-04 0 12.58 12.56 12.58 12.24 12.70 1,605,239 20,100,264 12.522 11.85 11.83 11.85 11.53 11.96 1,704,310 11.794 0.96%
2025-03-03 0 12.46 12.44 12.46 12.30 12.66 3,207,734 40,890,120 12.747 11.74 11.72 11.74 11.59 11.92 3,405,706 12.006 -0.88%
2025-02-28 0 13.38 13.32 13.38 13.22 13.56 3,508,322 46,900,396 13.368 11.84 11.79 11.84 11.70 12.00 3,964,871 11.829 -1.62%
2025-02-27 0 13.60 13.56 13.60 13.38 13.62 3,673,186 49,628,393 13.511 12.03 12.00 12.03 11.84 12.05 4,151,189 11.955 1.80%
2025-02-26 0 13.36 13.36 13.38 13.30 13.46 2,601,495 34,771,984 13.366 11.82 11.82 11.84 11.77 11.91 2,940,036 11.827 -0.15%
2025-02-25 0 13.38 13.36 13.38 13.18 13.44 2,901,045 38,735,051 13.352 11.84 11.82 11.84 11.66 11.89 3,278,567 11.815 1.21%
2025-02-24 0 13.22 13.20 13.24 12.80 13.42 3,574,276 47,191,688 13.203 11.70 11.68 11.72 11.33 11.87 4,039,408 11.683 2.80%
2025-02-21 0 12.86 12.84 12.86 12.64 12.98 2,627,930 33,545,632 12.765 11.38 11.36 11.38 11.18 11.49 2,969,911 11.295 0.16%
2025-02-20 0 12.84 12.82 12.84 12.78 13.08 2,827,957 36,426,121 12.881 11.36 11.34 11.36 11.31 11.57 3,195,968 11.398 -0.62%
2025-02-19 0 12.92 12.92 12.94 12.62 13.12 5,434,325 70,461,033 12.966 11.43 11.43 11.45 11.17 11.61 6,141,511 11.473 2.70%
2025-02-18 0 12.58 12.56 12.58 11.84 12.62 3,347,162 41,397,401 12.368 11.13 11.11 11.13 10.48 11.17 3,782,739 10.944 4.49%
2025-02-17 0 12.04 12.04 12.06 11.82 12.16 1,754,320 21,093,076 12.024 10.65 10.65 10.67 10.46 10.76 1,982,615 10.639 0.84%
2025-02-14 0 11.94 11.94 11.96 11.66 11.98 1,771,100 20,990,066 11.851 10.57 10.57 10.58 10.32 10.60 2,001,579 10.487 3.83%
2025-02-13 0 11.50 11.48 11.50 11.48 11.80 1,307,106 15,178,647 11.612 10.18 10.16 10.18 10.16 10.44 1,477,204 10.275 -2.54%
2025-02-12 0 11.80 11.80 11.82 11.34 11.84 2,616,815 30,388,397 11.613 10.44 10.44 10.46 10.03 10.48 2,957,349 10.276 4.61%
2025-02-11 0 11.28 11.26 11.28 11.20 11.48 1,145,373 12,935,480 11.294 9.981 9.963 9.981 9.910 10.16 1,294,424 9.9932 -1.40%
2025-02-10 0 11.44 11.40 11.44 11.30 11.46 752,000 8,589,400 11.422 10.12 10.09 10.12 9.999 10.14 849,860 10.107 0.35%
2025-02-07 0 11.40 11.40 11.44 11.24 11.48 1,114,095 12,729,658 11.426 10.09 10.09 10.12 9.946 10.16 1,259,076 10.110 0.00%
2025-02-06 0 11.40 11.40 11.42 11.24 11.44 805,330 9,152,205 11.365 10.09 10.09 10.11 9.946 10.12 910,130 10.056 0.88%
2025-02-05 0 11.30 11.28 11.30 11.22 11.46 1,803,431 20,348,437 11.283 9.999 9.981 9.999 9.928 10.14 2,038,117 9.9839 -0.70%
2025-02-04 0 11.38 11.36 11.38 11.20 11.48 1,335,525 15,124,673 11.325 10.07 10.05 10.07 9.910 10.16 1,509,321 10.021 0.00%
2025-02-03 0 11.38 11.36 11.38 11.00 11.44 3,785,726 42,624,003 11.259 10.07 10.05 10.07 9.733 10.12 4,278,375 9.9627 1.25%
2025-01-28 0 11.24 11.24 11.26 11.22 11.40 369,842 4,172,357 11.281 9.946 9.946 9.963 9.928 10.09 417,971 9.9824 -1.23%
2025-01-27 0 11.38 11.32 11.38 11.14 11.44 1,185,772 13,368,894 11.274 10.07 10.02 10.07 9.857 10.12 1,340,080 9.9762 1.79%
2025-01-24 0 11.18 11.14 11.20 11.04 11.28 2,144,000 23,880,364 11.138 9.893 9.857 9.910 9.769 9.981 2,423,006 9.8557 0.18%
2025-01-23 0 11.16 11.16 11.18 11.08 11.26 1,032,005 11,539,265 11.181 9.875 9.875 9.893 9.804 9.963 1,166,303 9.8939 -0.18%
2025-01-22 0 11.18 11.16 11.18 11.10 11.24 1,148,382 12,809,772 11.155 9.893 9.875 9.893 9.822 9.946 1,297,825 9.8702 -1.41%
2025-01-21 0 11.34 11.32 11.34 11.24 11.44 1,735,103 19,635,372 11.317 10.03 10.02 10.03 9.946 10.12 1,960,897 10.013 0.00%
2025-01-20 0 11.34 11.34 11.36 11.22 11.44 1,963,000 22,286,440 11.353 10.03 10.03 10.05 9.928 10.12 2,218,451 10.046 0.89%
2025-01-17 0 11.24 11.20 11.24 10.96 11.26 2,627,000 29,119,020 11.085 9.946 9.910 9.946 9.698 9.963 2,968,860 9.8081 2.18%
2025-01-16 0 11.00 11.00 11.02 10.98 11.26 1,820,005 20,185,895 11.091 9.733 9.733 9.751 9.716 9.963 2,056,848 9.8140 -0.90%
2025-01-15 0 11.10 11.04 11.10 10.94 11.10 1,691,393 18,625,022 11.012 9.822 9.769 9.822 9.680 9.822 1,911,499 9.7437 0.36%
2025-01-14 0 11.06 11.06 11.10 11.02 11.24 2,261,000 25,134,487 11.117 9.786 9.786 9.822 9.751 9.946 2,555,231 9.8365 -0.54%
2025-01-13 0 11.12 11.10 11.12 10.98 11.30 3,430,417 37,872,310 11.040 9.840 9.822 9.840 9.716 9.999 3,876,828 9.7689 -0.18%
2025-01-10 0 11.14 11.14 11.16 11.04 11.36 2,022,700 22,599,227 11.173 9.857 9.857 9.875 9.769 10.05 2,285,920 9.8863 -2.11%
2025-01-09 0 11.38 11.34 11.38 11.32 11.52 1,081,015 12,309,931 11.387 10.07 10.03 10.07 10.02 10.19 1,221,691 10.076 -0.35%
2025-01-08 0 11.42 11.40 11.42 11.36 11.70 1,911,022 21,866,234 11.442 10.11 10.09 10.11 10.05 10.35 2,159,709 10.125 -2.73%
2025-01-07 0 11.74 11.70 11.74 11.62 11.86 641,212 7,489,316 11.680 10.39 10.35 10.39 10.28 10.49 724,655 10.335 0.17%
2025-01-06 0 11.72 11.70 11.72 11.62 11.88 664,828 7,800,332 11.733 10.37 10.35 10.37 10.28 10.51 751,344 10.382 -0.68%
2025-01-03 0 11.80 11.78 11.80 11.68 11.96 806,536 9,503,249 11.783 10.44 10.42 10.44 10.34 10.58 911,493 10.426 0.00%
2025-01-02 0 11.80 11.76 11.80 11.72 11.92 1,079,000 12,760,580 11.826 10.44 10.41 10.44 10.37 10.55 1,219,414 10.465 -0.34%
2024-12-31 0 11.84 11.84 11.92 11.82 11.98 722,756 8,588,574 11.883 10.48 10.48 10.55 10.46 10.60 816,811 10.515 -0.34%
2024-12-30 0 11.88 11.86 11.88 11.80 12.08 834,817 9,909,739 11.871 10.51 10.49 10.51 10.44 10.69 943,454 10.504 -1.49%
2024-12-27 0 12.06 12.04 12.06 11.94 12.12 489,622 5,887,367 12.024 10.67 10.65 10.67 10.57 10.72 553,338 10.640 0.17%
2024-12-24 0 12.04 12.00 12.04 11.88 12.08 598,869 7,191,491 12.008 10.65 10.62 10.65 10.51 10.69 676,802 10.626 2.03%
2024-12-23 0 11.80 11.80 11.86 11.76 11.94 680,967 8,051,248 11.823 10.44 10.44 10.49 10.41 10.57 769,583 10.462 0.51%
2024-12-20 0 11.74 11.72 11.74 11.60 11.74 1,954,872 22,891,924 11.710 10.39 10.37 10.39 10.26 10.39 2,209,266 10.362 1.21%
2024-12-19 0 11.60 11.60 11.64 11.56 11.74 1,412,500 16,426,530 11.629 10.26 10.26 10.30 10.23 10.39 1,596,313 10.290 -1.19%
2024-12-18 0 11.74 11.74 11.76 11.64 11.78 996,074 11,676,096 11.722 10.39 10.39 10.41 10.30 10.42 1,125,696 10.372 0.34%
2024-12-17 0 11.70 11.70 11.72 11.64 11.80 1,728,753 20,257,844 11.718 10.35 10.35 10.37 10.30 10.44 1,953,721 10.369 -1.02%
2024-12-16 0 11.82 11.80 11.82 11.72 12.08 1,958,600 23,243,076 11.867 10.46 10.44 10.46 10.37 10.69 2,213,479 10.501 -2.15%
2024-12-13 0 12.08 12.06 12.08 12.00 12.58 4,181,873 50,748,972 12.135 10.69 10.67 10.69 10.62 11.13 4,726,073 10.738 -4.13%
2024-12-12 0 12.60 12.58 12.66 12.48 12.70 973,750 12,251,325 12.582 11.15 11.13 11.20 11.04 11.24 1,100,467 11.133 0.64%
2024-12-11 0 12.52 12.52 12.60 12.50 12.80 1,105,596 13,940,981 12.609 11.08 11.08 11.15 11.06 11.33 1,249,471 11.158 -1.11%
2024-12-10 0 12.66 12.62 12.66 12.62 13.00 1,508,156 19,284,634 12.787 11.20 11.17 11.20 11.17 11.50 1,704,417 11.315 -1.25%
2024-12-09 0 12.82 12.80 12.82 12.22 12.82 4,237,030 52,943,438 12.495 11.34 11.33 11.34 10.81 11.34 4,788,408 11.057 0.47%
2024-12-06 0 12.76 12.76 12.78 12.72 12.88 886,236 11,359,989 12.818 11.29 11.29 11.31 11.26 11.40 1,001,565 11.342 0.00%
2024-12-05 0 12.76 12.70 12.76 12.64 12.78 765,691 9,738,743 12.719 11.29 11.24 11.29 11.18 11.31 865,333 11.254 0.47%
2024-12-04 0 12.70 12.64 12.70 12.62 12.74 375,854 4,767,127 12.683 11.24 11.18 11.24 11.17 11.27 424,765 11.223 0.00%
2024-12-03 0 12.70 12.68 12.70 12.54 12.72 939,161 11,896,607 12.667 11.24 11.22 11.24 11.10 11.26 1,061,377 11.209 0.95%
2024-12-02 0 12.58 12.58 12.60 12.54 12.78 1,174,348 14,791,440 12.595 11.13 11.13 11.15 11.10 11.31 1,327,170 11.145 0.48%
2024-11-29 0 12.52 12.52 12.56 12.46 12.80 894,000 11,219,660 12.550 11.08 11.08 11.11 11.03 11.33 1,010,339 11.105 -0.48%
2024-11-28 0 12.58 12.52 12.58 12.44 12.80 726,136 9,157,024 12.611 11.13 11.08 11.13 11.01 11.33 820,630 11.159 0.64%
2024-11-27 0 12.50 12.50 12.54 12.32 12.54 836,064 10,370,494 12.404 11.06 11.06 11.10 10.90 11.10 944,864 10.976 0.32%
2024-11-26 0 12.46 12.46 12.48 12.30 12.48 874,650 10,882,678 12.442 11.03 11.03 11.04 10.88 11.04 988,471 11.010 0.16%
2024-11-25 0 12.44 12.42 12.44 12.30 12.48 1,053,000 13,072,133 12.414 11.01 10.99 11.01 10.88 11.04 1,190,030 10.985 -0.16%
2024-11-22 0 12.46 12.44 12.46 12.38 12.66 1,184,274 14,783,118 12.483 11.03 11.01 11.03 10.95 11.20 1,338,387 11.045 -1.11%
2024-11-21 0 12.60 12.60 12.68 12.52 12.68 764,022 9,625,489 12.598 11.15 11.15 11.22 11.08 11.22 863,447 11.148 0.00%
2024-11-20 0 12.60 12.58 12.60 12.40 12.64 778,368 9,784,717 12.571 11.15 11.13 11.15 10.97 11.18 879,659 11.123 0.80%
2024-11-19 0 12.50 12.50 12.54 12.38 12.56 379,046 4,735,426 12.493 11.06 11.06 11.10 10.95 11.11 428,372 11.054 0.64%
2024-11-18 0 12.42 12.42 12.46 12.42 12.68 1,348,418 16,891,165 12.527 10.99 10.99 11.03 10.99 11.22 1,523,892 11.084 -0.80%
2024-11-15 0 12.52 12.48 12.52 12.44 12.64 637,400 8,009,770 12.566 11.08 11.04 11.08 11.01 11.18 720,347 11.119 0.97%
2024-11-14 0 12.40 12.36 12.40 12.30 12.52 1,421,114 17,651,953 12.421 10.97 10.94 10.97 10.88 11.08 1,606,048 10.991 -1.43%
2024-11-13 0 12.58 12.56 12.58 12.40 12.60 1,004,942 12,581,494 12.520 11.13 11.11 11.13 10.97 11.15 1,135,718 11.078 -0.47%
2024-11-12 0 12.64 12.56 12.64 12.52 12.84 1,017,131 12,863,536 12.647 11.18 11.11 11.18 11.08 11.36 1,149,493 11.191 -0.32%
2024-11-11 0 12.68 12.62 12.68 12.52 12.68 501,428 6,327,021 12.618 11.22 11.17 11.22 11.08 11.22 566,680 11.165 -0.31%
2024-11-08 0 12.72 12.70 12.72 12.66 12.98 939,540 11,990,251 12.762 11.26 11.24 11.26 11.20 11.49 1,061,805 11.292 -0.62%
2024-11-07 0 12.80 12.78 12.80 12.56 12.82 561,260 7,151,586 12.742 11.33 11.31 11.33 11.11 11.34 634,299 11.275 0.31%
2024-11-06 0 12.76 12.66 12.76 12.52 12.94 1,607,712 20,405,612 12.692 11.29 11.20 11.29 11.08 11.45 1,816,929 11.231 -0.62%
2024-11-05 0 12.84 12.82 12.84 12.76 12.96 688,073 8,835,104 12.840 11.36 11.34 11.36 11.29 11.47 777,614 11.362 -0.16%
2024-11-04 0 12.86 12.86 12.88 12.60 12.90 791,850 10,130,447 12.793 11.38 11.38 11.40 11.15 11.41 894,896 11.320 1.58%
2024-11-01 0 12.66 12.66 12.70 12.60 12.82 1,824,603 23,096,001 12.658 11.20 11.20 11.24 11.15 11.34 2,062,044 11.201 0.16%
2024-10-31 0 12.64 12.62 12.64 12.54 12.88 1,130,124 14,284,442 12.640 11.18 11.17 11.18 11.10 11.40 1,277,191 11.184 -0.78%
2024-10-30 0 12.74 12.72 12.74 12.66 12.88 998,011 12,715,739 12.741 11.27 11.26 11.27 11.20 11.40 1,127,885 11.274 -0.62%
2024-10-29 0 12.82 12.82 12.88 12.76 13.20 684,800 8,811,264 12.867 11.34 11.34 11.40 11.29 11.68 773,915 11.385 -1.54%
2024-10-28 0 13.02 12.98 13.04 12.74 13.06 699,300 9,073,953 12.976 11.52 11.49 11.54 11.27 11.56 790,302 11.482 0.93%
2024-10-25 0 12.90 12.90 12.92 12.80 12.96 787,044 10,147,528 12.893 11.41 11.41 11.43 11.33 11.47 889,465 11.409 0.94%
2024-10-24 0 12.78 12.76 12.78 12.74 13.14 1,114,100 14,327,446 12.860 11.31 11.29 11.31 11.27 11.63 1,259,081 11.379 -1.69%
2024-10-23 0 13.00 13.00 13.08 12.98 13.22 427,901 5,592,557 13.070 11.50 11.50 11.57 11.49 11.70 483,585 11.565 -0.46%
2024-10-22 0 13.06 13.06 13.08 12.90 13.16 853,000 11,135,943 13.055 11.56 11.56 11.57 11.41 11.64 964,004 11.552 0.00%
2024-10-21 0 13.06 13.06 13.08 13.02 13.40 824,157 10,812,097 13.119 11.56 11.56 11.57 11.52 11.86 931,407 11.608 -2.25%
2024-10-18 0 13.36 13.30 13.36 12.60 13.38 4,013,665 52,182,687 13.001 11.82 11.77 11.82 11.15 11.84 4,535,976 11.504 4.54%
2024-10-17 0 12.78 12.78 12.80 12.60 13.36 3,091,000 39,799,232 12.876 11.31 11.31 11.33 11.15 11.82 3,493,242 11.393 -2.44%
2024-10-16 0 13.10 13.06 13.10 12.78 13.14 2,365,000 30,776,376 13.013 11.59 11.56 11.59 11.31 11.63 2,672,765 11.515 1.08%
2024-10-15 0 12.96 12.92 12.96 12.82 13.34 2,233,100 29,060,950 13.014 11.47 11.43 11.47 11.34 11.80 2,523,700 11.515 -2.26%
2024-10-14 0 13.26 13.24 13.26 13.02 13.58 1,149,603 15,264,132 13.278 11.73 11.72 11.73 11.52 12.02 1,299,204 11.749 -2.36%
2024-10-10 0 13.58 13.52 13.58 13.20 13.58 1,443,631 19,424,466 13.455 12.02 11.96 12.02 11.68 12.02 1,631,495 11.906 3.03%
2024-10-09 0 13.18 13.18 13.20 12.90 13.68 3,709,000 49,026,600 13.218 11.66 11.66 11.68 11.41 12.10 4,191,664 11.696 -1.35%
2024-10-08 0 13.36 13.36 13.38 13.20 14.48 3,963,185 53,743,334 13.561 11.82 11.82 11.84 11.68 12.81 4,478,927 11.999 -6.31%
2024-10-07 0 14.26 14.24 14.26 14.06 14.38 2,574,496 36,543,248 14.194 12.62 12.60 12.62 12.44 12.72 2,909,523 12.560 1.42%
2024-10-04 0 14.06 14.04 14.06 13.82 14.32 3,514,333 49,420,049 14.062 12.44 12.42 12.44 12.23 12.67 3,971,664 12.443 -0.28%
2024-10-03 0 14.10 14.08 14.10 13.64 14.50 6,895,780 96,743,511 14.029 12.48 12.46 12.48 12.07 12.83 7,793,150 12.414 -2.08%
2024-10-02 0 14.40 14.38 14.40 13.48 14.46 9,264,045 129,774,182 14.008 12.74 12.72 12.74 11.93 12.79 10,469,605 12.395 7.14%
2024-09-30 0 13.44 13.44 13.52 13.40 14.00 5,198,651 70,932,804 13.644 11.89 11.89 11.96 11.86 12.39 5,875,168 12.073 0.45%
2024-09-27 0 13.38 13.36 13.38 12.94 13.48 5,896,219 77,900,217 13.212 11.84 11.82 11.84 11.45 11.93 6,663,513 11.691 4.04%
2024-09-26 0 12.86 12.86 12.88 12.60 12.90 2,755,565 35,238,373 12.788 11.38 11.38 11.40 11.15 11.41 3,114,155 11.316 1.26%
2024-09-25 0 12.70 12.70 12.76 12.70 13.14 2,107,515 27,151,409 12.883 11.24 11.24 11.29 11.24 11.63 2,381,773 11.400 -1.09%
2024-09-24 0 12.84 12.82 12.84 12.70 12.96 3,313,258 42,565,302 12.847 11.36 11.34 11.36 11.24 11.47 3,744,423 11.368 1.74%
2024-09-23 0 12.62 12.60 12.62 12.58 12.80 1,829,486 23,163,049 12.661 11.17 11.15 11.17 11.13 11.33 2,067,563 11.203 -0.16%
2024-09-20 0 12.64 12.64 12.66 12.58 12.82 5,517,921 69,991,043 12.684 11.18 11.18 11.20 11.13 11.34 6,235,986 11.224 0.32%
2024-09-19 0 12.60 12.56 12.60 12.52 12.82 1,471,200 18,569,098 12.622 11.15 11.11 11.15 11.08 11.34 1,662,652 11.168 -0.47%
2024-09-17 0 12.66 12.64 12.66 12.18 12.82 4,700,396 58,942,771 12.540 11.20 11.18 11.20 10.78 11.34 5,312,073 11.096 3.43%
2024-09-16 0 12.24 12.18 12.26 11.98 12.24 3,528,875 42,890,716 12.154 10.83 10.78 10.85 10.60 10.83 3,988,099 10.755 1.83%
2024-09-13 0 12.02 11.98 12.02 11.90 12.06 865,000 10,379,960 12.000 10.64 10.60 10.64 10.53 10.67 977,565 10.618 1.01%
2024-09-12 0 11.90 11.88 11.90 11.82 12.04 1,196,000 14,242,720 11.909 10.53 10.51 10.53 10.46 10.65 1,351,639 10.537 -0.67%
2024-09-11 0 11.98 11.92 11.98 11.80 12.06 1,105,418 13,233,891 11.972 10.60 10.55 10.60 10.44 10.67 1,249,270 10.593 0.17%
2024-09-10 0 11.96 11.94 11.96 11.82 12.30 2,568,500 30,712,936 11.958 10.58 10.57 10.58 10.46 10.88 2,902,747 10.581 -1.64%
2024-09-09 0 12.16 12.12 12.16 11.86 12.32 3,403,704 41,191,444 12.102 10.76 10.72 10.76 10.49 10.90 3,846,639 10.708 0.50%
2024-09-05 0 12.10 12.04 12.10 11.98 12.20 3,782,000 45,684,810 12.080 10.71 10.65 10.71 10.60 10.80 4,274,164 10.689 2.28%
2024-09-04 0 12.10 12.08 12.10 11.98 12.26 3,304,264 39,940,628 12.088 10.47 10.45 10.47 10.36 10.61 3,819,487 10.457 -1.47%
2024-09-03 0 12.28 12.28 12.30 12.04 12.40 4,221,404 51,693,968 12.246 10.62 10.62 10.64 10.42 10.73 4,879,633 10.594 -1.60%
2024-09-02 0 12.48 12.40 12.48 12.34 12.72 2,399,091 30,066,854 12.533 10.80 10.73 10.80 10.68 11.00 2,773,173 10.842 -0.64%
2024-08-30 0 12.56 12.52 12.56 12.30 12.68 5,143,635 64,413,484 12.523 10.87 10.83 10.87 10.64 10.97 5,945,664 10.834 1.29%
2024-08-29 0 12.40 12.40 12.42 12.28 12.50 3,366,949 41,900,914 12.445 10.73 10.73 10.74 10.62 10.81 3,891,946 10.766 0.65%
2024-08-28 0 12.32 12.26 12.32 12.14 12.50 7,824,008 96,763,235 12.367 10.66 10.61 10.66 10.50 10.81 9,043,979 10.699 1.32%
2024-08-27 0 12.16 12.14 12.16 11.68 12.18 8,774,093 104,289,109 11.886 10.52 10.50 10.52 10.10 10.54 10,142,207 10.283 4.11%
2024-08-26 0 11.68 11.66 11.68 11.36 11.74 8,147,142 94,936,372 11.653 10.10 10.09 10.10 9.828 10.16 9,417,498 10.081 2.82%
2024-08-23 0 11.36 11.32 11.36 10.64 11.46 3,631,291 40,622,785 11.187 9.828 9.793 9.828 9.205 9.914 4,197,506 9.6778 4.41%
2024-08-22 0 10.88 10.84 10.88 10.62 10.88 849,500 9,148,810 10.770 9.412 9.378 9.412 9.187 9.412 981,960 9.3169 1.49%
2024-08-21 0 10.72 10.70 10.72 10.62 10.84 282,551 3,025,782 10.709 9.274 9.257 9.274 9.187 9.378 326,608 9.2643 -0.37%
2024-08-20 0 10.76 10.74 10.76 10.74 10.88 374,030 4,035,292 10.789 9.309 9.291 9.309 9.291 9.412 432,351 9.3334 -0.74%
2024-08-19 0 10.84 10.78 10.84 10.70 10.86 630,492 6,797,791 10.782 9.378 9.326 9.378 9.257 9.395 728,802 9.3273 0.74%
2024-08-16 0 10.76 10.72 10.76 10.66 10.88 504,055 5,416,082 10.745 9.309 9.274 9.309 9.222 9.412 582,651 9.2956 -0.55%
2024-08-15 0 10.82 10.76 10.82 10.66 10.90 698,821 7,528,386 10.773 9.360 9.309 9.360 9.222 9.430 807,786 9.3198 -0.55%
2024-08-14 0 10.88 10.82 10.88 10.70 10.92 257,220 2,780,359 10.809 9.412 9.360 9.412 9.257 9.447 297,327 9.3512 0.93%
2024-08-13 0 10.78 10.70 10.78 10.62 10.82 308,177 3,308,017 10.734 9.326 9.257 9.326 9.187 9.360 356,230 9.2862 -0.37%
2024-08-12 0 10.82 10.76 10.82 10.72 10.90 320,508 3,470,500 10.828 9.360 9.309 9.360 9.274 9.430 370,484 9.3675 -0.18%
2024-08-09 0 10.84 10.84 10.88 10.84 10.96 711,200 7,751,204 10.899 9.378 9.378 9.412 9.378 9.482 822,095 9.4286 0.56%
2024-08-08 0 10.78 10.76 10.78 10.58 10.80 1,082,473 11,608,764 10.724 9.326 9.309 9.326 9.153 9.343 1,251,259 9.2777 0.94%
2024-08-07 0 10.68 10.66 10.68 10.52 10.72 940,014 9,975,150 10.612 9.239 9.222 9.239 9.101 9.274 1,086,587 9.1803 1.14%
2024-08-06 0 10.56 10.54 10.58 10.52 10.68 1,077,000 11,413,560 10.598 9.136 9.118 9.153 9.101 9.239 1,244,933 9.1680 -0.75%
2024-08-05 0 10.64 10.58 10.64 10.38 10.80 1,210,741 12,814,473 10.584 9.205 9.153 9.205 8.980 9.343 1,399,528 9.1563 1.33%
2024-08-02 0 10.50 10.50 10.52 10.36 10.62 1,527,000 16,024,580 10.494 9.084 9.084 9.101 8.963 9.187 1,765,100 9.0786 -1.32%
2024-08-01 0 10.64 10.64 10.66 10.54 10.82 985,933 10,471,899 10.621 9.205 9.205 9.222 9.118 9.360 1,139,666 9.1886 -0.56%
2024-07-31 0 10.70 10.66 10.70 10.50 10.74 1,630,506 17,341,442 10.636 9.257 9.222 9.257 9.084 9.291 1,884,745 9.2009 1.71%
2024-07-30 0 10.52 10.52 10.54 10.46 10.98 1,273,000 13,544,100 10.640 9.101 9.101 9.118 9.049 9.499 1,471,495 9.2043 -3.84%
2024-07-29 0 10.94 10.92 10.94 10.92 11.04 324,906 3,555,786 10.944 9.464 9.447 9.464 9.447 9.551 375,567 9.4678 0.00%
2024-07-26 0 10.94 10.92 10.96 10.86 11.06 544,000 5,945,180 10.929 9.464 9.447 9.482 9.395 9.568 628,824 9.4544 -0.18%
2024-07-25 0 10.96 10.92 10.96 10.84 11.00 649,100 7,078,562 10.905 9.482 9.447 9.482 9.378 9.516 750,312 9.4342 0.00%
2024-07-24 0 10.96 10.96 10.98 10.88 11.10 1,485,000 16,320,420 10.990 9.482 9.482 9.499 9.412 9.603 1,716,551 9.5077 -1.08%
2024-07-23 0 11.08 11.08 11.10 11.00 11.26 1,066,031 11,816,538 11.085 9.585 9.585 9.603 9.516 9.741 1,232,254 9.5894 -0.36%
2024-07-22 0 11.12 11.10 11.12 10.98 11.20 1,239,789 13,722,828 11.069 9.620 9.603 9.620 9.499 9.689 1,433,105 9.5756 -0.71%
2024-07-19 0 11.20 11.18 11.20 11.12 11.24 912,000 10,188,810 11.172 9.689 9.672 9.689 9.620 9.724 1,054,205 9.6649 -1.23%
2024-07-18 0 11.34 11.32 11.34 11.20 11.38 474,274 5,364,536 11.311 9.810 9.793 9.810 9.689 9.845 548,226 9.7853 0.35%
2024-07-17 0 11.30 11.30 11.40 11.30 11.46 540,130 6,150,146 11.386 9.776 9.776 9.862 9.776 9.914 624,351 9.8505 0.71%
2024-07-16 0 11.22 11.20 11.22 11.18 11.42 479,000 5,377,640 11.227 9.706 9.689 9.706 9.672 9.880 553,689 9.7124 -1.75%
2024-07-15 0 11.42 11.40 11.42 11.36 11.60 665,574 7,584,966 11.396 9.880 9.862 9.880 9.828 10.04 769,355 9.8589 -2.06%
2024-07-12 0 11.66 11.64 11.66 11.32 11.76 1,725,127 20,074,818 11.637 10.09 10.07 10.09 9.793 10.17 1,994,120 10.067 3.74%
2024-07-11 0 11.24 11.22 11.24 11.06 11.24 974,630 10,895,859 11.179 9.724 9.706 9.724 9.568 9.724 1,126,601 9.6714 1.26%
2024-07-10 0 11.10 11.06 11.10 11.06 11.22 778,205 8,630,200 11.090 9.603 9.568 9.603 9.568 9.706 899,548 9.5939 -0.36%
2024-07-09 0 11.14 11.12 11.14 10.96 11.14 789,195 8,730,119 11.062 9.637 9.620 9.637 9.482 9.637 912,251 9.5699 0.72%
2024-07-08 0 11.06 11.00 11.06 10.98 11.22 1,251,909 13,817,650 11.037 9.568 9.516 9.568 9.499 9.706 1,447,115 9.5484 -1.60%
2024-07-05 0 11.24 11.20 11.24 11.16 11.28 615,105 6,893,615 11.207 9.724 9.689 9.724 9.655 9.758 711,016 9.6954 -0.88%
2024-07-04 0 11.34 11.32 11.34 11.32 11.50 400,746 4,554,060 11.364 9.810 9.793 9.810 9.793 9.949 463,233 9.8310 -0.53%
2024-07-03 0 11.40 11.38 11.40 11.24 11.40 1,006,084 11,416,067 11.347 9.862 9.845 9.862 9.724 9.862 1,162,959 9.8164 1.24%
2024-07-02 0 11.26 11.20 11.26 11.14 11.40 938,530 10,546,557 11.237 9.741 9.689 9.741 9.637 9.862 1,084,872 9.7215 0.36%
2024-06-28 0 11.22 11.18 11.22 11.14 11.28 1,069,342 11,989,490 11.212 9.706 9.672 9.706 9.637 9.758 1,236,081 9.6996 0.00%
2024-06-27 0 11.22 11.22 11.24 11.18 11.36 662,636 7,436,523 11.223 9.706 9.706 9.724 9.672 9.828 765,959 9.7088 -2.26%
2024-06-26 0 11.48 11.42 11.48 11.32 11.48 486,000 5,544,215 11.408 9.931 9.880 9.931 9.793 9.931 561,780 9.8690 1.06%
2024-06-25 0 11.36 11.34 11.36 11.24 11.46 708,500 8,043,650 11.353 9.828 9.810 9.828 9.724 9.914 818,974 9.8216 0.35%
2024-06-24 0 11.32 11.32 11.34 11.18 11.60 1,079,985 12,168,892 11.268 9.793 9.793 9.810 9.672 10.04 1,248,383 9.7477 -0.70%
2024-06-21 0 11.40 11.40 11.42 11.26 11.40 2,345,555 26,638,348 11.357 9.862 9.862 9.880 9.741 9.862 2,711,289 9.8250 0.53%
2024-06-20 0 11.34 11.34 11.36 11.34 11.64 215,541 2,459,415 11.410 9.810 9.810 9.828 9.810 10.07 249,150 9.8712 -1.90%
2024-06-19 0 11.56 11.54 11.56 11.40 11.64 656,222 7,555,124 11.513 10.00 9.983 10.00 9.862 10.07 758,544 9.9600 1.94%
2024-06-18 0 11.34 11.34 11.38 11.32 11.56 722,500 8,218,130 11.375 9.810 9.810 9.845 9.793 10.00 835,157 9.8402 -0.35%
2024-06-17 0 11.38 11.38 11.40 11.32 11.64 1,375,000 15,712,735 11.427 9.845 9.845 9.862 9.793 10.07 1,589,399 9.8860 -1.04%
2024-06-14 0 11.50 11.50 11.52 11.50 11.70 805,975 9,317,057 11.560 9.949 9.949 9.966 9.949 10.12 931,648 10.001 -1.71%
2024-06-13 0 11.70 11.70 11.72 11.56 11.80 865,005 10,078,582 11.651 10.12 10.12 10.14 10.00 10.21 999,882 10.080 0.69%
2024-06-12 0 11.62 11.60 11.62 11.52 11.84 754,247 8,751,342 11.603 10.05 10.04 10.05 9.966 10.24 871,854 10.038 0.17%
2024-06-11 0 11.60 11.60 11.62 11.52 11.94 1,305,170 15,137,964 11.598 10.04 10.04 10.05 9.966 10.33 1,508,681 10.034 -2.03%
2024-06-07 0 11.84 11.84 11.98 11.76 12.10 2,852,406 33,879,299 11.877 10.24 10.24 10.36 10.17 10.47 3,297,172 10.275 -1.00%
2024-06-06 0 11.96 11.96 11.98 11.88 12.32 1,348,050 16,169,123 11.994 10.35 10.35 10.36 10.28 10.66 1,558,247 10.376 -1.97%
2024-06-05 0 12.20 12.12 12.20 12.10 12.40 808,000 9,849,180 12.190 10.55 10.49 10.55 10.47 10.73 933,989 10.545 -0.16%
2024-06-04 0 12.22 12.20 12.22 12.14 12.40 721,397 8,828,918 12.239 10.57 10.55 10.57 10.50 10.73 833,882 10.588 -0.16%
2024-06-03 0 12.24 12.20 12.24 12.22 12.40 711,000 8,668,440 12.192 10.59 10.55 10.59 10.57 10.73 821,864 10.547 1.16%
2024-05-31 0 12.10 12.10 12.12 12.10 12.40 1,307,529 15,932,701 12.185 10.47 10.47 10.49 10.47 10.73 1,511,408 10.542 -0.98%
2024-05-30 0 12.22 12.22 12.24 12.12 12.30 788,993 9,624,424 12.198 10.57 10.57 10.59 10.49 10.64 912,018 10.553 -0.65%
2024-05-29 0 12.30 12.30 12.32 12.24 12.40 679,525 8,372,255 12.321 10.64 10.64 10.66 10.59 10.73 785,481 10.659 -0.32%
2024-05-28 0 12.34 12.32 12.34 12.28 12.54 630,021 7,812,017 12.400 10.68 10.66 10.68 10.62 10.85 728,258 10.727 -0.48%
2024-05-27 0 12.40 12.30 12.40 12.02 12.44 1,182,829 14,494,940 12.254 10.73 10.64 10.73 10.40 10.76 1,367,263 10.601 1.81%
2024-05-24 0 12.18 12.18 12.22 12.12 12.44 1,186,310 14,469,685 12.197 10.54 10.54 10.57 10.49 10.76 1,371,287 10.552 -1.93%
2024-05-23 0 12.42 12.42 12.48 12.26 12.66 1,311,871 16,297,665 12.423 10.74 10.74 10.80 10.61 10.95 1,516,427 10.747 -2.51%
2024-05-22 0 12.74 12.74 12.78 12.66 12.98 672,000 8,598,160 12.795 11.02 11.02 11.06 10.95 11.23 776,783 11.069 0.00%
2024-05-21 0 12.74 12.72 12.76 12.60 13.14 1,116,000 14,301,340 12.815 11.02 11.00 11.04 10.90 11.37 1,290,014 11.086 -2.45%
2024-05-20 0 13.06 13.06 13.12 12.88 13.26 1,234,152 16,208,025 13.133 11.30 11.30 11.35 11.14 11.47 1,426,589 11.361 0.77%
2024-05-17 0 12.96 12.94 12.96 12.70 13.08 1,606,874 20,682,169 12.871 11.21 11.19 11.21 10.99 11.32 1,857,428 11.135 1.25%
2024-05-16 0 12.80 12.80 12.82 12.42 12.88 2,126,916 26,992,206 12.691 11.07 11.07 11.09 10.74 11.14 2,458,559 10.979 1.27%
2024-05-14 0 12.64 12.64 12.70 12.56 12.96 2,412,769 30,696,216 12.722 10.93 10.93 10.99 10.87 11.21 2,788,984 11.006 -1.10%
2024-05-13 0 12.78 12.78 12.80 12.18 12.88 3,038,913 38,396,684 12.635 11.06 11.06 11.07 10.54 11.14 3,512,760 10.931 4.24%
2024-05-10 0 12.26 12.26 12.28 11.86 12.32 1,456,888 17,734,304 12.173 10.61 10.61 10.62 10.26 10.66 1,684,056 10.531 2.51%
2024-05-09 0 11.96 11.96 11.98 11.84 12.00 1,254,063 14,944,743 11.917 10.35 10.35 10.36 10.24 10.38 1,449,605 10.310 0.34%
2024-05-08 0 11.92 11.90 11.92 11.82 12.28 1,141,886 13,638,168 11.944 10.31 10.29 10.31 10.23 10.62 1,319,936 10.332 -3.25%
2024-05-07 0 12.32 12.30 12.32 12.18 12.46 452,000 5,558,680 12.298 10.66 10.64 10.66 10.54 10.78 522,479 10.639 -0.32%
2024-05-06 0 12.36 12.36 12.42 12.26 12.48 617,659 7,638,126 12.366 10.69 10.69 10.74 10.61 10.80 713,968 10.698 0.16%
2024-05-03 0 12.34 12.34 12.36 12.34 12.50 1,187,498 14,756,208 12.426 10.68 10.68 10.69 10.68 10.81 1,372,660 10.750 -0.80%
2024-05-02 0 12.44 12.42 12.44 11.94 12.46 1,994,416 24,540,114 12.304 10.76 10.74 10.76 10.33 10.78 2,305,398 10.645 1.63%
2024-04-30 0 12.24 12.22 12.24 12.06 12.28 1,213,726 14,806,343 12.199 10.59 10.57 10.59 10.43 10.62 1,402,978 10.554 1.16%
2024-04-29 0 12.10 12.10 12.12 11.98 12.30 1,083,000 13,188,200 12.177 10.47 10.47 10.49 10.36 10.64 1,251,868 10.535 0.83%
2024-04-26 0 12.00 12.00 12.02 11.76 12.06 650,379 7,768,610 11.945 10.38 10.38 10.40 10.17 10.43 751,790 10.333 1.52%
2024-04-25 0 11.82 11.82 11.84 11.64 12.02 916,206 10,855,404 11.848 10.23 10.23 10.24 10.07 10.40 1,059,067 10.250 -0.51%
2024-04-24 0 11.88 11.88 11.92 11.76 12.00 1,330,300 15,820,873 11.893 10.28 10.28 10.31 10.17 10.38 1,537,729 10.288 1.37%
2024-04-23 0 11.72 11.70 11.74 11.62 11.80 528,876 6,194,179 11.712 10.14 10.12 10.16 10.05 10.21 611,342 10.132 0.69%
2024-04-22 0 11.64 11.56 11.64 11.38 11.72 493,310 5,727,177 11.610 10.07 10.00 10.07 9.845 10.14 570,230 10.044 2.28%
2024-04-19 0 11.38 11.38 11.42 11.14 11.54 1,287,021 14,619,121 11.359 9.845 9.845 9.880 9.637 9.983 1,487,702 9.8266 -1.39%
2024-04-18 0 11.54 11.54 11.56 11.44 11.68 937,573 10,831,108 11.552 9.983 9.983 10.00 9.897 10.10 1,083,766 9.9940 -0.35%
2024-04-17 0 11.58 11.54 11.58 11.32 11.64 1,587,254 18,330,550 11.549 10.02 9.983 10.02 9.793 10.07 1,834,749 9.9908 1.76%
2024-04-16 0 11.38 11.38 11.40 11.30 11.70 1,387,000 15,831,620 11.414 9.845 9.845 9.862 9.776 10.12 1,603,270 9.8746 -2.90%
2024-04-15 0 11.72 11.64 11.72 11.60 11.84 1,071,000 12,489,540 11.662 10.14 10.07 10.14 10.04 10.24 1,237,997 10.089 -1.01%
2024-04-12 0 11.84 11.84 11.88 11.78 12.02 1,592,500 18,892,250 11.863 10.24 10.24 10.28 10.19 10.40 1,840,813 10.263 -1.82%
2024-04-11 0 12.06 12.04 12.06 11.92 12.20 1,677,074 20,139,052 12.008 10.43 10.42 10.43 10.31 10.55 1,938,574 10.389 -1.79%
2024-04-10 0 12.28 12.28 12.30 12.28 12.50 529,112 6,533,795 12.349 10.62 10.62 10.64 10.62 10.81 611,615 10.683 -0.81%
2024-04-09 0 12.38 12.36 12.38 12.30 12.52 656,015 8,109,506 12.362 10.71 10.69 10.71 10.64 10.83 758,305 10.694 0.00%
2024-04-08 0 12.38 12.36 12.38 12.22 12.52 1,162,926 14,393,045 12.377 10.71 10.69 10.71 10.57 10.83 1,344,257 10.707 -0.64%
2024-04-05 0 12.46 12.40 12.46 12.16 12.54 824,155 10,183,778 12.357 10.78 10.73 10.78 10.52 10.85 952,663 10.690 0.00%
2024-04-03 0 12.46 12.44 12.46 12.40 12.84 920,399 11,555,356 12.555 10.78 10.76 10.78 10.73 11.11 1,063,914 10.861 -1.58%
2024-04-02 0 12.66 12.62 12.66 12.58 12.86 1,697,928 21,508,869 12.668 10.95 10.92 10.95 10.88 11.13 1,962,680 10.959 0.32%
2024-03-28 0 12.62 12.62 12.64 12.24 12.72 1,310,313 16,474,353 12.573 10.92 10.92 10.93 10.59 11.00 1,514,626 10.877 2.94%
2024-03-27 0 12.26 12.26 12.28 12.26 12.46 914,795 11,297,496 12.350 10.61 10.61 10.62 10.61 10.78 1,057,436 10.684 -0.65%
2024-03-26 0 12.34 12.34 12.36 12.32 12.64 1,157,075 14,338,512 12.392 10.68 10.68 10.69 10.66 10.93 1,337,494 10.720 -1.59%
2024-03-25 0 12.54 12.50 12.54 12.42 12.64 722,657 9,044,202 12.515 10.85 10.81 10.85 10.74 10.93 835,338 10.827 0.48%
2024-03-22 0 12.48 12.48 12.58 12.34 12.60 835,202 10,394,721 12.446 10.80 10.80 10.88 10.68 10.90 965,432 10.767 -1.11%
2024-03-21 0 12.62 12.60 12.62 12.56 12.94 1,045,120 13,319,042 12.744 10.92 10.90 10.92 10.87 11.19 1,208,082 11.025 0.48%
2024-03-20 0 12.56 12.56 12.62 12.48 12.80 857,000 10,761,863 12.558 10.87 10.87 10.92 10.80 11.07 990,629 10.864 -1.10%
2024-03-19 0 12.70 12.70 12.72 12.60 12.86 824,289 10,487,776 12.723 10.99 10.99 11.00 10.90 11.13 952,818 11.007 -0.63%
2024-03-18 0 12.78 12.78 12.80 12.62 12.86 1,454,700 18,618,860 12.799 11.06 11.06 11.07 10.92 11.13 1,681,526 11.073 -0.31%
2024-03-15 0 12.82 12.80 12.82 12.38 12.82 4,276,394 54,359,798 12.712 11.09 11.07 11.09 10.71 11.09 4,943,197 10.997 1.58%
2024-03-14 0 12.62 12.60 12.62 12.52 12.68 1,355,965 17,097,019 12.609 10.92 10.90 10.92 10.83 10.97 1,567,396 10.908 0.32%
2024-03-13 0 12.58 12.54 12.62 12.44 12.86 1,575,784 19,803,130 12.567 10.88 10.85 10.92 10.76 11.13 1,821,491 10.872 -2.18%
2024-03-12 0 12.86 12.80 12.86 12.24 12.88 2,425,823 30,750,441 12.676 11.13 11.07 11.13 10.59 11.14 2,804,073 10.966 4.05%
2024-03-11 0 12.36 12.36 12.38 12.10 12.42 1,580,641 19,455,303 12.308 10.69 10.69 10.71 10.47 10.74 1,827,105 10.648 2.83%
2024-03-08 0 12.02 12.02 12.04 11.88 12.14 935,017 11,259,689 12.042 10.40 10.40 10.42 10.28 10.50 1,080,811 10.418 1.69%
2024-03-07 0 11.82 11.80 11.84 11.64 11.84 1,256,007 14,781,141 11.768 10.23 10.21 10.24 10.07 10.24 1,451,852 10.181 0.85%
2024-03-06 0 11.72 11.72 11.74 11.64 12.00 2,168,260 25,472,650 11.748 10.14 10.14 10.16 10.07 10.38 2,506,349 10.163 -0.93%
2024-03-05 0 12.64 12.64 12.66 12.62 12.78 3,262,227 41,353,361 12.676 10.23 10.23 10.25 10.22 10.35 4,029,088 10.264 -1.10%
2024-03-04 0 12.78 12.76 12.78 12.72 12.98 3,657,729 46,740,256 12.778 10.35 10.33 10.35 10.30 10.51 4,517,562 10.346 -0.62%
2024-03-01 0 12.86 12.86 12.90 12.76 13.04 1,470,698 18,957,878 12.890 10.41 10.41 10.44 10.33 10.56 1,816,419 10.437 0.31%
2024-02-29 0 12.82 12.82 12.84 12.82 13.14 2,311,761 29,843,789 12.910 10.38 10.38 10.40 10.38 10.64 2,855,193 10.452 -1.08%
2024-02-28 0 12.96 12.96 13.02 12.96 13.42 2,117,529 27,929,077 13.189 10.49 10.49 10.54 10.49 10.87 2,615,303 10.679 -1.22%
2024-02-27 0 13.12 13.12 13.16 12.72 13.20 2,301,153 29,773,040 12.938 10.62 10.62 10.66 10.30 10.69 2,842,092 10.476 1.86%
2024-02-26 0 12.88 12.88 12.92 12.82 13.10 1,918,038 24,771,962 12.915 10.43 10.43 10.46 10.38 10.61 2,368,917 10.457 -0.62%
2024-02-23 0 12.96 12.96 12.98 12.70 13.16 3,525,553 45,515,384 12.910 10.49 10.49 10.51 10.28 10.66 4,354,315 10.453 -2.11%
2024-02-22 0 13.24 13.22 13.24 13.14 14.06 3,571,036 47,855,272 13.401 10.72 10.70 10.72 10.64 11.38 4,410,490 10.850 -4.06%
2024-02-21 0 13.80 13.80 13.82 13.50 13.90 1,414,679 19,430,805 13.735 11.17 11.17 11.19 10.93 11.25 1,747,232 11.121 2.37%
2024-02-20 0 13.48 13.46 13.48 13.22 13.50 764,000 10,215,470 13.371 10.91 10.90 10.91 10.70 10.93 943,596 10.826 0.30%
2024-02-19 0 13.44 13.44 13.50 13.42 13.74 581,500 7,839,950 13.482 10.88 10.88 10.93 10.87 11.12 718,195 10.916 -2.18%
2024-02-16 0 13.74 13.74 13.76 13.10 13.78 1,764,500 23,971,730 13.586 11.12 11.12 11.14 10.61 11.16 2,179,286 11.000 4.89%
2024-02-15 0 13.10 13.10 13.14 12.84 13.18 1,167,432 15,236,183 13.051 10.61 10.61 10.64 10.40 10.67 1,441,864 10.567 0.31%
2024-02-14 0 13.06 13.06 13.08 12.66 13.22 1,116,313 14,437,451 12.933 10.57 10.57 10.59 10.25 10.70 1,378,728 10.472 -1.51%
2024-02-09 0 13.26 13.18 13.26 13.06 13.36 502,000 6,609,240 13.166 10.74 10.67 10.74 10.57 10.82 620,007 10.660 -0.30%
2024-02-08 0 13.30 13.30 13.36 13.28 14.00 1,301,291 17,505,656 13.453 10.77 10.77 10.82 10.75 11.34 1,607,189 10.892 -1.19%
2024-02-07 0 13.46 13.46 13.52 13.34 13.72 881,871 11,962,087 13.564 10.90 10.90 10.95 10.80 11.11 1,089,175 10.983 1.36%
2024-02-06 0 13.28 13.24 13.28 13.10 13.34 2,565,779 33,953,291 13.233 10.75 10.72 10.75 10.61 10.80 3,168,924 10.714 -0.30%
2024-02-05 0 13.32 13.32 13.36 13.22 13.58 618,230 8,253,689 13.351 10.78 10.78 10.82 10.70 11.00 763,559 10.809 -1.77%
2024-02-02 0 13.56 13.56 13.58 13.42 13.74 567,679 7,697,499 13.560 10.98 10.98 11.00 10.87 11.12 701,125 10.979 1.65%
2024-02-01 0 13.34 13.34 13.36 13.20 13.48 1,208,006 16,142,889 13.363 10.80 10.80 10.82 10.69 10.91 1,491,975 10.820 -1.04%
2024-01-31 0 13.48 13.48 13.54 13.44 14.10 1,108,453 14,992,426 13.526 10.91 10.91 10.96 10.88 11.42 1,369,020 10.951 -2.03%
2024-01-30 0 13.76 13.72 13.76 13.66 14.04 611,400 8,427,092 13.783 11.14 11.11 11.14 11.06 11.37 755,124 11.160 -1.71%
2024-01-29 0 14.00 13.98 14.00 13.88 14.12 723,042 10,154,075 14.044 11.34 11.32 11.34 11.24 11.43 893,010 11.371 1.16%
2024-01-26 0 13.84 13.80 13.84 13.80 14.16 765,181 10,653,147 13.922 11.21 11.17 11.21 11.17 11.46 945,054 11.273 -0.57%
2024-01-25 0 13.92 13.90 13.92 13.70 13.98 1,162,803 16,121,693 13.865 11.27 11.25 11.27 11.09 11.32 1,436,146 11.226 1.46%
2024-01-24 0 13.72 13.70 13.72 13.30 13.82 1,063,299 14,405,786 13.548 11.11 11.09 11.11 10.77 11.19 1,313,252 10.970 2.85%
2024-01-23 0 13.34 13.30 13.38 13.08 13.46 816,940 10,876,396 13.314 10.80 10.77 10.83 10.59 10.90 1,008,980 10.780 1.99%
2024-01-22 0 13.08 13.06 13.08 12.92 13.52 1,674,337 22,011,229 13.146 10.59 10.57 10.59 10.46 10.95 2,067,928 10.644 -3.11%
2024-01-19 0 13.50 13.50 13.52 13.40 14.00 609,392 8,256,295 13.548 10.93 10.93 10.95 10.85 11.34 752,644 10.970 -1.46%
2024-01-18 0 13.70 13.68 13.78 13.30 13.80 1,393,100 18,980,292 13.625 11.09 11.08 11.16 10.77 11.17 1,720,580 11.031 1.78%
2024-01-17 0 13.46 13.46 13.54 13.44 14.12 2,972,790 40,507,856 13.626 10.90 10.90 10.96 10.88 11.43 3,671,612 11.033 -4.81%
2024-01-16 0 14.14 14.14 14.16 14.12 14.50 1,584,020 22,583,243 14.257 11.45 11.45 11.46 11.43 11.74 1,956,380 11.543 -2.08%
2024-01-15 0 14.44 14.42 14.44 14.40 14.60 838,110 12,119,439 14.460 11.69 11.68 11.69 11.66 11.82 1,035,127 11.708 -1.10%
2024-01-12 0 14.60 14.60 14.64 14.54 14.76 668,000 9,767,774 14.622 11.82 11.82 11.85 11.77 11.95 825,029 11.839 -0.41%
2024-01-11 0 14.66 14.66 14.68 14.48 14.80 819,825 12,026,004 14.669 11.87 11.87 11.89 11.72 11.98 1,012,544 11.877 0.83%
2024-01-10 0 14.54 14.54 14.56 14.42 14.84 1,102,267 16,046,634 14.558 11.77 11.77 11.79 11.68 12.02 1,361,380 11.787 -1.62%
2024-01-09 0 14.78 14.78 14.80 14.76 15.00 727,117 10,785,625 14.833 11.97 11.97 11.98 11.95 12.15 898,042 12.010 -0.27%
2024-01-08 0 14.82 14.78 14.82 14.72 14.86 667,017 9,861,671 14.785 12.00 11.97 12.00 11.92 12.03 823,815 11.971 -0.13%
2024-01-05 0 14.84 14.84 14.86 14.84 15.10 1,143,100 17,062,513 14.927 12.02 12.02 12.03 12.02 12.23 1,411,812 12.086 -1.20%
2024-01-04 0 15.02 14.96 15.02 14.84 15.14 1,241,000 18,550,954 14.948 12.16 12.11 12.16 12.02 12.26 1,532,725 12.103 -1.18%
2024-01-03 0 15.20 15.20 15.22 15.10 15.56 954,061 14,543,978 15.244 12.31 12.31 12.32 12.23 12.60 1,178,335 12.343 -1.30%
2024-01-02 0 15.40 15.36 15.42 15.24 15.60 1,515,949 23,369,414 15.416 12.47 12.44 12.49 12.34 12.63 1,872,307 12.482 -0.65%
2023-12-29 0 15.50 15.50 15.52 15.28 15.54 573,768 8,851,880 15.428 12.55 12.55 12.57 12.37 12.58 708,645 12.491 0.78%
2023-12-28 0 15.38 15.38 15.40 15.00 15.42 1,297,023 19,831,733 15.290 12.45 12.45 12.47 12.15 12.49 1,601,918 12.380 3.36%
2023-12-27 0 14.88 14.88 14.92 14.66 15.00 578,658 8,620,371 14.897 12.05 12.05 12.08 11.87 12.15 714,685 12.062 1.50%
2023-12-22 0 14.66 14.62 14.66 14.56 14.78 638,746 9,371,398 14.672 11.87 11.84 11.87 11.79 11.97 788,898 11.879 -0.54%
2023-12-21 0 14.74 14.72 14.74 14.54 14.80 830,101 12,201,474 14.699 11.93 11.92 11.93 11.77 11.98 1,025,235 11.901 1.10%
2023-12-20 0 14.58 14.58 14.60 14.50 14.84 1,073,123 15,721,109 14.650 11.80 11.80 11.82 11.74 12.02 1,325,385 11.862 0.14%
2023-12-19 0 14.56 14.56 14.58 14.44 14.78 1,266,585 18,451,852 14.568 11.79 11.79 11.80 11.69 11.97 1,564,325 11.795 -1.49%
2023-12-18 0 14.78 14.76 14.78 14.68 15.20 1,242,516 18,448,421 14.848 11.97 11.95 11.97 11.89 12.31 1,534,598 12.022 -2.12%
2023-12-15 0 15.10 15.10 15.12 14.82 15.28 3,205,092 48,438,675 15.113 12.23 12.23 12.24 12.00 12.37 3,958,522 12.237 3.00%
2023-12-14 0 14.66 14.64 14.66 14.34 14.92 1,368,001 20,120,377 14.708 11.87 11.85 11.87 11.61 12.08 1,689,581 11.909 3.24%
2023-12-13 0 14.20 14.20 14.24 14.20 14.50 1,542,030 22,019,013 14.279 11.50 11.50 11.53 11.50 11.74 1,904,519 11.561 -3.14%
2023-12-12 0 14.66 14.60 14.66 14.38 14.74 878,917 12,787,957 14.550 11.87 11.82 11.87 11.64 11.93 1,085,527 11.780 0.96%
2023-12-11 0 14.52 14.50 14.52 14.38 14.80 1,281,104 18,702,032 14.598 11.76 11.74 11.76 11.64 11.98 1,582,257 11.820 -1.63%
2023-12-08 0 14.76 14.76 14.80 14.74 15.18 1,162,000 17,308,875 14.896 11.95 11.95 11.98 11.93 12.29 1,435,155 12.061 -1.07%
2023-12-07 0 14.92 14.92 15.00 14.80 15.28 944,412 14,124,078 14.955 12.08 12.08 12.15 11.98 12.37 1,166,418 12.109 -2.36%
2023-12-06 0 15.28 15.28 15.30 14.40 15.36 1,755,745 26,555,224 15.125 12.37 12.37 12.39 11.66 12.44 2,168,473 12.246 5.67%
2023-12-05 0 14.46 14.46 14.48 14.42 14.54 957,983 13,872,682 14.481 11.71 11.71 11.72 11.68 11.77 1,183,179 11.725 -0.55%
2023-12-04 0 14.54 14.54 14.60 14.50 14.84 1,627,214 23,806,905 14.630 11.77 11.77 11.82 11.74 12.02 2,009,728 11.846 -1.22%
2023-12-01 0 14.72 14.68 14.72 14.54 14.84 1,102,000 16,206,140 14.706 11.92 11.89 11.92 11.77 12.02 1,361,050 11.907 0.41%
2023-11-30 0 14.66 14.66 14.70 14.46 14.86 2,595,913 38,059,672 14.661 11.87 11.87 11.90 11.71 12.03 3,206,142 11.871 -0.27%
2023-11-29 0 14.70 14.68 14.70 14.60 15.00 1,144,345 16,907,969 14.775 11.90 11.89 11.90 11.82 12.15 1,413,349 11.963 -0.81%
2023-11-28 0 14.82 14.80 14.82 14.70 15.04 673,919 9,995,669 14.832 12.00 11.98 12.00 11.90 12.18 832,339 12.009 -1.46%
2023-11-27 0 15.04 14.96 15.04 14.78 15.14 605,392 9,060,113 14.966 12.18 12.11 12.18 11.97 12.26 747,703 12.117 -1.18%
2023-11-24 0 15.22 15.22 15.28 15.22 15.42 433,000 6,604,659 15.253 12.32 12.32 12.37 12.32 12.49 534,787 12.350 -1.30%
2023-11-23 0 15.42 15.34 15.42 15.14 15.42 381,000 5,822,260 15.282 12.49 12.42 12.49 12.26 12.49 470,563 12.373 0.26%
2023-11-22 0 15.38 15.30 15.38 15.12 15.44 591,304 9,037,866 15.285 12.45 12.39 12.45 12.24 12.50 730,304 12.375 -0.26%
2023-11-21 0 15.42 15.40 15.42 15.36 15.66 854,632 13,254,656 15.509 12.49 12.47 12.49 12.44 12.68 1,055,533 12.557 0.65%
2023-11-20 0 15.32 15.28 15.32 15.12 15.48 836,251 12,826,993 15.339 12.40 12.37 12.40 12.24 12.53 1,032,831 12.419 1.86%
2023-11-17 0 15.04 15.00 15.04 14.88 15.26 509,000 7,645,953 15.022 12.18 12.15 12.18 12.05 12.36 628,652 12.162 -1.18%
2023-11-16 0 15.22 15.18 15.22 15.12 15.70 1,154,627 17,664,831 15.299 12.32 12.29 12.32 12.24 12.71 1,426,048 12.387 -1.04%
2023-11-15 0 15.38 15.38 15.40 14.80 15.38 1,236,180 18,737,304 15.157 12.45 12.45 12.47 11.98 12.45 1,526,772 12.272 4.48%
2023-11-14 0 14.72 14.70 14.72 14.56 14.78 627,000 9,210,320 14.690 11.92 11.90 11.92 11.79 11.97 774,391 11.894 1.24%
2023-11-13 0 14.54 14.48 14.54 14.38 14.62 1,169,583 16,883,572 14.436 11.77 11.72 11.77 11.64 11.84 1,444,520 11.688 0.41%
2023-11-10 0 14.48 14.46 14.48 14.40 14.70 1,109,042 16,094,773 14.512 11.72 11.71 11.72 11.66 11.90 1,369,748 11.750 -1.50%
2023-11-09 0 14.70 14.70 14.74 14.70 14.88 613,000 9,047,180 14.759 11.90 11.90 11.93 11.90 12.05 757,100 11.950 -0.14%
2023-11-08 0 14.72 14.72 14.76 14.70 14.92 797,000 11,745,355 14.737 11.92 11.92 11.95 11.90 12.08 984,353 11.932 -0.67%
2023-11-07 0 14.82 14.82 14.84 14.80 15.38 1,111,848 16,583,382 14.915 12.00 12.00 12.02 11.98 12.45 1,373,213 12.076 -3.64%
2023-11-06 0 15.38 15.34 15.38 15.16 15.56 1,068,583 16,450,237 15.394 12.45 12.42 12.45 12.27 12.60 1,319,778 12.464 1.99%
2023-11-03 0 15.08 15.08 15.14 14.98 15.24 823,588 12,459,917 15.129 12.21 12.21 12.26 12.13 12.34 1,017,191 12.249 1.48%
2023-11-02 0 14.86 14.86 14.90 14.48 15.04 1,041,083 15,443,281 14.834 12.03 12.03 12.06 11.72 12.18 1,285,813 12.011 1.78%
2023-11-01 0 14.60 14.52 14.60 14.40 14.60 865,557 12,536,731 14.484 11.82 11.76 11.82 11.66 11.82 1,069,026 11.727 1.39%
2023-10-31 0 14.40 14.40 14.42 14.38 14.64 725,022 10,467,439 14.437 11.66 11.66 11.68 11.64 11.85 895,455 11.690 0.28%
2023-10-30 0 14.36 14.34 14.36 14.34 14.64 796,962 11,488,985 14.416 11.63 11.61 11.63 11.61 11.85 984,306 11.672 -1.64%
2023-10-27 0 14.60 14.58 14.60 14.28 14.68 599,000 8,710,044 14.541 11.82 11.80 11.82 11.56 11.89 739,809 11.773 2.10%
2023-10-26 0 14.30 14.30 14.32 14.28 14.58 672,220 9,642,271 14.344 11.58 11.58 11.59 11.56 11.80 830,241 11.614 -1.11%
2023-10-25 0 14.46 14.46 14.50 14.42 14.94 1,072,399 15,726,027 14.664 11.71 11.71 11.74 11.68 12.10 1,324,491 11.873 -0.82%
2023-10-24 0 14.58 14.56 14.60 14.38 14.72 959,615 13,952,071 14.539 11.80 11.79 11.82 11.64 11.92 1,185,194 11.772 0.69%
2023-10-20 0 14.48 14.46 14.48 14.46 14.70 523,000 7,596,110 14.524 11.72 11.71 11.72 11.71 11.90 645,943 11.760 -0.28%
2023-10-19 0 14.52 14.50 14.52 14.46 14.66 1,207,393 17,546,226 14.532 11.76 11.74 11.76 11.71 11.87 1,491,218 11.766 -1.36%
2023-10-18 0 14.72 14.68 14.72 14.66 14.96 1,042,393 15,340,211 14.716 11.92 11.89 11.92 11.87 12.11 1,287,431 11.915 -1.47%
2023-10-17 0 14.94 14.92 14.94 14.72 15.00 524,122 7,812,663 14.906 12.10 12.08 12.10 11.92 12.15 647,329 12.069 1.63%
2023-10-16 0 14.70 14.68 14.76 14.70 14.82 310,578 4,581,084 14.750 11.90 11.89 11.95 11.90 12.00 383,586 11.943 -0.27%
2023-10-13 0 14.74 14.74 14.76 14.74 15.24 978,300 14,492,317 14.814 11.93 11.93 11.95 11.93 12.34 1,208,272 11.994 -2.12%
2023-10-12 0 15.06 15.04 15.06 14.86 15.10 1,153,262 17,258,956 14.965 12.19 12.18 12.19 12.03 12.23 1,424,363 12.117 0.13%
2023-10-11 0 15.04 15.04 15.08 15.02 15.24 568,932 8,594,437 15.106 12.18 12.18 12.21 12.16 12.34 702,672 12.231 -0.40%
2023-10-10 0 15.10 15.10 15.14 14.90 15.30 533,393 8,078,691 15.146 12.23 12.23 12.26 12.06 12.39 658,779 12.263 1.48%
2023-10-09 0 14.88 14.86 14.88 14.66 15.18 411,862 6,124,409 14.870 12.05 12.03 12.05 11.87 12.29 508,680 12.040 -1.46%
2023-10-06 0 15.10 15.08 15.10 14.96 15.20 629,099 9,507,062 15.112 12.23 12.21 12.23 12.11 12.31 776,983 12.236 1.07%
2023-10-05 0 14.94 14.90 14.94 14.72 15.10 568,000 8,488,017 14.944 12.10 12.06 12.10 11.92 12.23 701,521 12.099 0.54%
2023-10-04 0 14.86 14.78 14.86 14.64 14.90 632,064 9,337,953 14.774 12.03 11.97 12.03 11.85 12.06 780,645 11.962 0.13%
2023-10-03 0 14.84 14.76 14.84 14.58 15.18 1,023,474 15,258,955 14.909 12.02 11.95 12.02 11.80 12.29 1,264,065 12.071 -2.24%
2023-09-29 0 15.18 15.18 15.20 14.74 15.24 1,095,991 16,551,275 15.102 12.29 12.29 12.31 11.93 12.34 1,353,629 12.227 3.13%
2023-09-28 0 14.72 14.72 14.74 14.70 14.98 362,000 5,350,260 14.780 11.92 11.92 11.93 11.90 12.13 447,096 11.967 -0.81%
2023-09-27 0 14.84 14.84 14.86 14.72 15.04 876,400 13,056,820 14.898 12.02 12.02 12.03 11.92 12.18 1,082,418 12.063 0.95%
2023-09-26 0 14.70 14.70 14.74 14.64 15.02 1,318,246 19,465,619 14.766 11.90 11.90 11.93 11.85 12.16 1,628,130 11.956 -2.13%
2023-09-25 0 15.02 15.00 15.02 14.90 15.46 1,027,345 15,428,476 15.018 12.16 12.15 12.16 12.06 12.52 1,268,846 12.159 -2.09%
2023-09-22 0 15.34 15.34 15.38 15.00 15.42 1,078,484 16,371,884 15.180 12.42 12.42 12.45 12.15 12.49 1,332,006 12.291 1.59%
2023-09-21 0 15.10 15.10 15.14 15.08 15.58 2,118,228 32,220,024 15.211 12.23 12.23 12.26 12.21 12.61 2,616,166 12.316 -1.56%
2023-09-20 0 15.34 15.32 15.34 15.30 15.54 738,000 11,381,462 15.422 12.42 12.40 12.42 12.39 12.58 911,484 12.487 0.13%
2023-09-19 0 15.32 15.32 15.38 15.12 15.44 1,534,475 23,469,796 15.295 12.40 12.40 12.45 12.24 12.50 1,895,188 12.384 0.00%
2023-09-18 0 15.32 15.30 15.32 15.24 15.80 2,104,701 32,422,147 15.405 12.40 12.39 12.40 12.34 12.79 2,599,459 12.473 -3.28%
2023-09-15 0 15.84 15.84 15.88 15.70 15.94 1,382,185 21,894,903 15.841 12.83 12.83 12.86 12.71 12.91 1,707,099 12.826 0.00%
2023-09-14 0 15.84 15.82 15.84 15.66 16.06 1,030,579 16,357,424 15.872 12.83 12.81 12.83 12.68 13.00 1,272,840 12.851 -0.13%
2023-09-13 0 15.86 15.82 15.86 15.62 16.02 814,217 12,894,054 15.836 12.84 12.81 12.84 12.65 12.97 1,005,617 12.822 0.25%
2023-09-12 0 15.82 15.82 15.84 15.66 16.14 1,045,374 16,575,886 15.856 12.81 12.81 12.83 12.68 13.07 1,291,113 12.838 -1.00%
2023-09-11 0 15.98 15.98 16.02 15.82 16.50 1,630,095 26,106,591 16.015 12.94 12.94 12.97 12.81 13.36 2,013,286 12.967 -3.27%
2023-09-07 0 16.52 16.46 16.52 16.44 16.68 532,646 8,811,972 16.544 13.38 13.33 13.38 13.31 13.51 657,857 13.395 -0.12%
2023-09-06 0 16.54 16.52 16.54 16.22 16.68 971,000 16,030,970 16.510 13.39 13.38 13.39 13.13 13.51 1,199,256 13.367 0.61%
2023-09-05 0 16.44 16.42 16.44 16.40 16.84 594,057 9,797,585 16.493 13.31 13.29 13.31 13.28 13.63 733,704 13.354 -2.14%
2023-09-04 0 16.80 16.78 16.80 16.44 16.84 1,382,792 23,064,321 16.680 13.60 13.59 13.60 13.31 13.63 1,707,849 13.505 2.82%
2023-08-31 0 16.34 16.34 16.36 16.28 16.56 1,480,020 24,247,782 16.383 13.23 13.23 13.25 13.18 13.41 1,827,933 13.265 -0.37%
2023-08-30 0 16.40 16.38 16.42 16.24 16.62 1,234,556 20,318,927 16.458 13.28 13.26 13.29 13.15 13.46 1,524,767 13.326 0.12%
2023-08-29 0 16.38 16.26 16.38 16.00 16.40 2,100,108 34,012,422 16.196 13.26 13.17 13.26 12.95 13.28 2,593,786 13.113 2.50%
2023-08-28 0 15.98 15.98 16.00 15.88 16.60 2,447,731 39,254,091 16.037 12.94 12.94 12.95 12.86 13.44 3,023,126 12.985 -1.60%
2023-08-25 0 16.24 16.22 16.24 16.22 16.62 1,329,700 21,787,041 16.385 13.15 13.13 13.15 13.13 13.46 1,642,276 13.266 -2.52%
2023-08-24 0 16.66 16.64 16.66 16.26 16.78 4,540,403 75,379,426 16.602 13.49 13.47 13.49 13.17 13.59 5,607,729 13.442 2.46%
2023-08-23 0 16.26 16.24 16.26 16.10 16.36 1,352,373 21,979,678 16.253 13.17 13.15 13.17 13.04 13.25 1,670,279 13.159 0.56%
2023-08-22 0 16.44 16.44 16.46 16.40 16.60 1,666,727 27,516,024 16.509 13.09 13.09 13.11 13.06 13.22 2,092,902 13.147 -0.48%
2023-08-21 0 16.52 16.52 16.56 16.46 16.80 1,661,101 27,543,168 16.581 13.16 13.16 13.19 13.11 13.38 2,085,837 13.205 -1.90%
2023-08-18 0 16.84 16.80 16.84 16.70 16.98 615,845 10,383,680 16.861 13.41 13.38 13.41 13.30 13.52 773,314 13.428 -0.82%
2023-08-17 0 16.98 16.98 17.00 16.60 17.10 610,963 10,321,295 16.893 13.52 13.52 13.54 13.22 13.62 767,184 13.453 0.24%
2023-08-16 0 16.94 16.90 16.94 16.80 17.18 1,693,302 28,660,169 16.926 13.49 13.46 13.49 13.38 13.68 2,126,272 13.479 -0.70%
2023-08-15 0 17.06 17.06 17.08 16.88 17.54 1,183,000 20,180,210 17.059 13.59 13.59 13.60 13.44 13.97 1,485,488 13.585 -1.50%
2023-08-14 0 17.32 17.32 17.34 17.28 17.92 1,655,661 28,997,943 17.514 13.79 13.79 13.81 13.76 14.27 2,079,006 13.948 -3.24%
2023-08-11 0 17.90 17.90 17.94 17.60 17.96 1,518,719 27,086,939 17.835 14.26 14.26 14.29 14.02 14.30 1,907,049 14.204 0.67%
2023-08-10 0 17.78 17.78 17.80 17.52 17.86 600,359 10,656,316 17.750 14.16 14.16 14.18 13.95 14.22 753,868 14.136 1.25%
2023-08-09 0 17.56 17.54 17.56 17.52 17.90 1,149,800 20,290,594 17.647 13.98 13.97 13.98 13.95 14.26 1,443,799 14.054 -1.35%
2023-08-08 0 17.80 17.78 17.80 17.64 18.00 972,396 17,275,547 17.766 14.18 14.16 14.18 14.05 14.33 1,221,033 14.148 -1.00%
2023-08-07 0 17.98 17.98 18.00 17.98 18.40 926,747 16,800,806 18.129 14.32 14.32 14.33 14.32 14.65 1,163,712 14.437 -0.22%
2023-08-04 0 18.02 18.02 18.14 17.98 18.42 1,383,546 25,014,597 18.080 14.35 14.35 14.45 14.32 14.67 1,737,313 14.398 -0.44%
2023-08-03 0 18.10 18.08 18.10 17.98 18.42 549,452 9,967,473 18.141 14.41 14.40 14.41 14.32 14.67 689,944 14.447 0.11%
2023-08-02 0 18.08 18.08 18.12 18.04 18.54 1,245,983 22,719,601 18.234 14.40 14.40 14.43 14.37 14.76 1,564,575 14.521 -2.48%
2023-08-01 0 18.54 18.46 18.54 18.34 18.88 1,073,941 19,821,657 18.457 14.76 14.70 14.76 14.61 15.04 1,348,543 14.699 0.76%
2023-07-31 0 18.40 18.40 18.44 18.40 19.00 1,891,802 35,377,972 18.701 14.65 14.65 14.69 14.65 15.13 2,375,527 14.893 -2.23%
2023-07-28 0 18.82 18.80 18.82 18.54 18.98 796,769 14,971,749 18.791 14.99 14.97 14.99 14.76 15.12 1,000,499 14.964 -0.32%
2023-07-27 0 18.88 18.86 18.88 18.62 18.98 823,238 15,488,548 18.814 15.04 15.02 15.04 14.83 15.12 1,033,736 14.983 2.05%
2023-07-26 0 18.50 18.50 18.58 18.34 18.60 2,792,700 51,418,264 18.412 14.73 14.73 14.80 14.61 14.81 3,506,781 14.663 1.20%
2023-07-25 0 18.28 18.24 18.28 17.94 18.38 1,974,000 35,843,760 18.158 14.56 14.53 14.56 14.29 14.64 2,478,743 14.460 2.70%
2023-07-24 0 17.80 17.78 17.80 17.74 18.10 1,458,715 26,046,776 17.856 14.18 14.16 14.18 14.13 14.41 1,831,702 14.220 -1.87%
2023-07-21 0 18.14 18.08 18.14 17.80 18.48 2,444,875 44,019,627 18.005 14.45 14.40 14.45 14.18 14.72 3,070,019 14.339 -0.22%
2023-07-20 0 18.18 18.16 18.18 18.10 18.32 1,026,139 18,696,661 18.220 14.48 14.46 14.48 14.41 14.59 1,288,518 14.510 -0.44%
2023-07-19 0 18.26 18.16 18.26 18.04 18.52 1,443,635 26,228,046 18.168 14.54 14.46 14.54 14.37 14.75 1,812,766 14.469 -1.40%
2023-07-18 0 18.52 18.42 18.52 18.36 18.88 1,138,000 21,095,200 18.537 14.75 14.67 14.75 14.62 15.04 1,428,982 14.762 -2.01%
2023-07-14 0 18.90 18.88 18.90 18.78 19.06 1,112,400 20,994,922 18.874 15.05 15.04 15.05 14.96 15.18 1,396,836 15.030 -0.32%
2023-07-13 0 18.96 18.94 18.96 18.84 19.10 468,000 8,883,662 18.982 15.10 15.08 15.10 15.00 15.21 587,666 15.117 1.28%
2023-07-12 0 18.72 18.70 18.72 18.62 19.04 527,836 9,905,491 18.766 14.91 14.89 14.91 14.83 15.16 662,801 14.945 -0.74%
2023-07-11 0 18.86 18.84 18.86 18.68 19.10 640,989 12,080,241 18.846 15.02 15.00 15.02 14.88 15.21 804,887 15.009 0.75%
2023-07-10 0 18.72 18.70 18.72 18.34 19.08 847,071 15,779,948 18.629 14.91 14.89 14.91 14.61 15.19 1,063,663 14.835 -0.43%
2023-07-07 0 18.80 18.76 18.80 18.72 18.90 619,817 11,656,618 18.807 14.97 14.94 14.97 14.91 15.05 778,301 14.977 -0.53%
2023-07-06 0 18.90 18.88 18.90 18.84 19.36 1,503,749 28,595,929 19.016 15.05 15.04 15.05 15.00 15.42 1,888,251 15.144 -1.87%
2023-07-05 0 19.26 19.24 19.26 19.20 19.58 595,555 11,498,722 19.308 15.34 15.32 15.34 15.29 15.59 747,836 15.376 -0.52%
2023-07-04 0 19.36 19.34 19.36 19.24 19.48 721,048 13,955,403 19.354 15.42 15.40 15.42 15.32 15.51 905,417 15.413 -0.62%
2023-07-03 0 19.48 19.48 19.54 19.22 19.60 1,038,567 20,119,347 19.372 15.51 15.51 15.56 15.31 15.61 1,304,124 15.427 1.88%
2023-06-30 0 19.12 19.12 19.14 19.12 19.42 912,109 17,489,947 19.175 15.23 15.23 15.24 15.23 15.47 1,145,331 15.271 -0.42%
2023-06-29 0 19.20 19.18 19.20 19.16 19.54 937,553 18,051,666 19.254 15.29 15.27 15.29 15.26 15.56 1,177,281 15.333 -1.74%
2023-06-28 0 19.54 19.46 19.54 19.18 19.54 765,501 14,888,389 19.449 15.56 15.50 15.56 15.27 15.56 961,236 15.489 0.72%
2023-06-27 0 19.40 19.40 19.42 19.10 19.52 738,742 14,322,865 19.388 15.45 15.45 15.47 15.21 15.55 927,635 15.440 1.89%
2023-06-26 0 19.04 19.04 19.16 19.04 19.46 1,163,845 22,326,125 19.183 15.16 15.16 15.26 15.16 15.50 1,461,435 15.277 -1.55%
2023-06-23 0 19.34 19.34 19.40 19.28 20.05 1,422,246 27,580,616 19.392 15.40 15.40 15.45 15.35 15.97 1,785,908 15.443 -2.32%
2023-06-21 0 19.80 19.80 19.86 19.70 20.40 962,715 19,140,147 19.881 15.77 15.77 15.82 15.69 16.25 1,208,877 15.833 -1.25%
2023-06-20 0 20.05 20.05 20.10 20.00 20.45 442,558 8,929,214 20.176 15.97 15.97 16.01 15.93 16.29 555,718 16.068 -1.96%
2023-06-19 0 20.45 20.40 20.45 20.15 20.65 1,174,421 24,033,404 20.464 16.29 16.25 16.29 16.05 16.45 1,474,715 16.297 1.49%
2023-06-16 0 20.15 20.15 20.20 19.62 20.35 3,304,054 66,514,378 20.131 16.05 16.05 16.09 15.62 16.21 4,148,886 16.032 2.18%
2023-06-15 0 19.72 19.70 19.74 19.56 19.84 1,086,420 21,365,263 19.666 15.70 15.69 15.72 15.58 15.80 1,364,213 15.661 0.51%
2023-06-14 0 19.62 19.62 19.64 19.50 19.94 1,742,120 34,225,155 19.646 15.62 15.62 15.64 15.53 15.88 2,187,572 15.645 -1.60%
2023-06-13 0 19.94 19.92 19.94 19.60 19.98 1,546,269 30,654,360 19.825 15.88 15.86 15.88 15.61 15.91 1,941,643 15.788 0.10%
2023-06-12 0 19.92 19.92 19.94 19.74 20.15 1,447,645 28,811,039 19.902 15.86 15.86 15.88 15.72 16.05 1,817,801 15.849 -1.63%
2023-06-09 0 20.25 20.20 20.25 19.92 20.55 1,345,736 27,121,831 20.154 16.13 16.09 16.13 15.86 16.37 1,689,835 16.050 1.00%
2023-06-08 0 20.05 20.05 20.10 19.80 20.15 1,743,141 34,732,177 19.925 15.97 15.97 16.01 15.77 16.05 2,188,854 15.868 0.86%
2023-06-07 0 19.88 19.88 19.92 19.84 20.20 1,987,556 39,631,345 19.940 15.83 15.83 15.86 15.80 16.09 2,495,765 15.879 -1.34%
2023-06-06 0 20.15 20.10 20.15 19.80 20.20 1,966,601 39,290,305 19.979 16.05 16.01 16.05 15.77 16.09 2,469,452 15.911 -0.74%
2023-06-05 0 20.30 20.25 20.30 20.10 20.55 1,778,018 36,057,487 20.280 16.17 16.13 16.17 16.01 16.37 2,232,649 16.150 -0.49%
2023-06-02 0 20.40 20.35 20.40 19.88 20.45 2,968,000 59,744,173 20.129 16.25 16.21 16.25 15.83 16.29 3,726,905 16.031 2.41%
2023-06-01 0 19.92 19.90 19.92 19.68 20.05 1,439,568 28,646,157 19.899 15.86 15.85 15.86 15.67 15.97 1,807,659 15.847 0.30%
2023-05-31 0 19.86 19.86 19.92 19.70 20.05 2,372,787 47,082,885 19.843 15.82 15.82 15.86 15.69 15.97 2,979,498 15.802 -1.19%
2023-05-30 0 20.10 20.05 20.10 19.92 20.45 1,113,800 22,421,960 20.131 16.01 15.97 16.01 15.86 16.29 1,398,594 16.032 -1.71%
2023-05-29 0 20.45 20.40 20.45 20.20 21.05 2,458,167 50,900,736 20.707 16.29 16.25 16.29 16.09 16.76 3,086,709 16.490 -1.45%
2023-05-25 0 20.75 20.75 20.80 20.35 20.85 782,099 16,122,639 20.615 16.52 16.52 16.56 16.21 16.60 982,078 16.417 -0.72%
2023-05-24 0 20.90 20.85 20.90 20.80 21.05 232,665 4,863,090 20.902 16.64 16.60 16.64 16.56 16.76 292,156 16.646 -0.48%
2023-05-23 0 21.00 21.00 21.10 21.00 21.40 192,200 4,048,140 21.062 16.72 16.72 16.80 16.72 17.04 241,345 16.773 -1.41%
2023-05-22 0 21.30 21.25 21.30 21.20 21.85 368,180 7,862,194 21.354 16.96 16.92 16.96 16.88 17.40 462,322 17.006 -0.70%
2023-05-19 0 21.45 21.40 21.45 21.05 21.60 867,000 18,543,070 21.388 17.08 17.04 17.08 16.76 17.20 1,088,688 17.032 0.94%
2023-05-18 0 21.25 21.20 21.25 21.05 21.80 551,410 11,781,483 21.366 16.92 16.88 16.92 16.76 17.36 692,403 17.015 -1.62%
2023-05-17 0 21.60 21.60 21.65 21.55 22.25 385,218 8,351,426 21.680 17.20 17.20 17.24 17.16 17.72 483,717 17.265 -2.48%
2023-05-16 0 22.15 22.05 22.15 21.75 22.50 530,540 11,682,309 22.020 17.64 17.56 17.64 17.32 17.92 666,197 17.536 -0.67%
2023-05-15 0 22.30 22.25 22.35 21.95 22.60 219,453 4,864,295 22.166 17.76 17.72 17.80 17.48 18.00 275,566 17.652 0.68%
2023-05-12 0 22.15 22.10 22.15 22.05 22.40 467,244 10,368,436 22.191 17.64 17.60 17.64 17.56 17.84 586,716 17.672 -1.56%
2023-05-11 0 22.50 22.50 22.60 22.30 22.85 381,564 8,617,590 22.585 17.92 17.92 18.00 17.76 18.20 479,128 17.986 -0.88%
2023-05-10 0 22.70 22.60 22.75 22.35 22.70 436,447 9,877,574 22.632 18.08 18.00 18.12 17.80 18.08 548,045 18.023 0.44%
2023-05-09 0 22.60 22.50 22.60 22.45 23.20 786,633 17,818,674 22.652 18.00 17.92 18.00 17.88 18.48 987,772 18.039 -1.53%
2023-05-08 0 22.95 22.80 22.95 22.65 23.20 415,210 9,491,690 22.860 18.28 18.16 18.28 18.04 18.48 521,377 18.205 0.44%
2023-05-05 0 22.85 22.80 22.85 22.45 23.00 451,737 10,290,503 22.780 18.20 18.16 18.20 17.88 18.32 567,244 18.141 1.33%
2023-05-04 0 22.55 22.45 22.55 21.70 22.55 2,475,787 54,717,494 22.101 17.96 17.88 17.96 17.28 17.96 3,108,835 17.601 3.92%
2023-05-03 0 21.70 21.65 21.70 21.50 22.15 941,422 20,472,792 21.747 17.28 17.24 17.28 17.12 17.64 1,182,139 17.318 -1.81%
2023-05-02 0 22.10 22.00 22.10 21.90 22.60 1,426,356 31,507,404 22.089 17.60 17.52 17.60 17.44 18.00 1,791,069 17.591 -0.23%
2023-04-28 0 22.15 22.15 22.20 21.90 22.35 795,326 17,591,098 22.118 17.64 17.64 17.68 17.44 17.80 998,687 17.614 0.00%
2023-04-27 0 22.15 22.15 22.25 21.95 22.55 1,205,975 26,718,580 22.155 17.64 17.64 17.72 17.48 17.96 1,514,337 17.644 -1.99%
2023-04-26 0 22.60 22.55 22.60 22.25 23.30 1,156,856 26,094,305 22.556 18.00 17.96 18.00 17.72 18.56 1,452,659 17.963 1.80%
2023-04-25 0 22.20 22.20 22.25 22.10 22.85 780,030 17,431,101 22.347 17.68 17.68 17.72 17.60 18.20 979,480 17.796 -2.84%
2023-04-24 0 22.85 22.80 22.85 22.70 23.25 155,917 3,563,337 22.854 18.20 18.16 18.20 18.08 18.52 195,784 18.200 0.22%
2023-04-21 0 22.80 22.80 22.85 22.70 23.30 404,000 9,248,500 22.892 18.16 18.16 18.20 18.08 18.56 507,301 18.231 -0.87%
2023-04-20 0 23.00 23.00 23.05 22.70 23.20 585,392 13,456,837 22.988 18.32 18.32 18.36 18.08 18.48 735,074 18.307 0.88%
2023-04-19 0 22.80 22.75 22.80 22.70 23.00 590,996 13,480,631 22.810 18.16 18.12 18.16 18.08 18.32 742,111 18.165 -1.72%
2023-04-18 0 23.20 23.15 23.20 23.05 23.60 345,899 8,025,726 23.203 18.48 18.44 18.48 18.36 18.79 434,344 18.478 -1.28%
2023-04-17 0 23.50 23.45 23.50 23.00 23.55 1,100,200 25,572,440 23.243 18.71 18.67 18.71 18.32 18.75 1,381,516 18.510 0.86%
2023-04-14 0 23.30 23.30 23.35 23.10 23.80 728,840 16,987,049 23.307 18.56 18.56 18.60 18.40 18.95 915,201 18.561 -1.89%
2023-04-13 0 23.75 23.65 23.75 23.30 23.75 410,137 9,693,137 23.634 18.91 18.83 18.91 18.56 18.91 515,007 18.821 1.06%
2023-04-12 0 23.50 23.45 23.50 23.30 23.95 576,675 13,571,998 23.535 18.71 18.67 18.71 18.56 19.07 724,128 18.743 -0.42%
2023-04-11 0 23.60 23.55 23.60 23.55 24.60 933,840 22,249,690 23.826 18.79 18.75 18.79 18.75 19.59 1,172,619 18.974 -1.67%
2023-04-06 0 24.00 23.90 24.05 23.30 24.05 2,217,865 52,904,060 23.854 19.11 19.03 19.15 18.56 19.15 2,784,963 18.996 3.00%
2023-04-04 0 23.30 23.30 23.35 22.85 23.45 1,097,677 25,442,446 23.178 18.56 18.56 18.60 18.20 18.67 1,378,348 18.459 1.53%
2023-04-03 0 22.95 22.95 23.00 22.35 22.95 1,519,068 34,355,463 22.616 18.28 18.28 18.32 17.80 18.28 1,907,487 18.011 2.91%
2023-03-31 0 22.30 22.25 22.30 21.95 22.45 887,179 19,749,017 22.260 17.76 17.72 17.76 17.48 17.88 1,114,027 17.728 -0.22%
2023-03-30 0 22.35 22.25 22.35 21.70 22.50 1,002,500 22,164,003 22.109 17.80 17.72 17.80 17.28 17.92 1,258,835 17.607 1.82%
2023-03-29 0 21.95 21.90 21.95 21.80 22.40 792,651 17,388,939 21.938 17.48 17.44 17.48 17.36 17.84 995,328 17.471 -0.90%
2023-03-28 0 22.15 22.00 22.15 21.80 22.15 1,010,261 22,277,407 22.051 17.64 17.52 17.64 17.36 17.64 1,268,580 17.561 1.14%
2023-03-27 0 21.90 21.90 21.95 21.80 22.25 644,320 14,154,419 21.968 17.44 17.44 17.48 17.36 17.72 809,070 17.495 0.00%
2023-03-24 0 21.90 21.90 22.00 21.70 22.15 1,136,074 24,861,629 21.884 17.44 17.44 17.52 17.28 17.64 1,426,563 17.428 -0.23%
2023-03-23 0 21.95 21.90 21.95 21.85 22.25 541,300 11,880,360 21.948 17.48 17.44 17.48 17.40 17.72 679,708 17.479 -0.90%
2023-03-22 0 22.15 22.15 22.20 21.95 22.45 924,869 20,529,028 22.197 17.64 17.64 17.68 17.48 17.88 1,161,354 17.677 0.91%
2023-03-21 0 21.95 21.90 21.95 21.80 22.25 308,718 6,803,210 22.037 17.48 17.44 17.48 17.36 17.72 387,656 17.550 0.69%
2023-03-20 0 21.80 21.75 21.80 21.70 22.50 1,724,000 38,027,900 22.058 17.36 17.32 17.36 17.28 17.92 2,164,819 17.566 -1.58%
2023-03-17 0 22.15 22.10 22.15 22.00 22.40 3,350,799 74,270,618 22.165 17.64 17.60 17.64 17.52 17.84 4,207,584 17.652 -0.67%
2023-03-16 0 22.30 22.25 22.30 22.00 22.55 963,583 21,412,056 22.221 17.76 17.72 17.76 17.52 17.96 1,209,967 17.696 -0.67%
2023-03-15 0 22.45 22.45 22.50 22.25 22.75 803,230 18,071,682 22.499 17.88 17.88 17.92 17.72 18.12 1,008,612 17.917 0.00%
2023-03-14 0 22.45 22.40 22.45 22.25 23.20 1,244,329 28,031,811 22.528 17.88 17.84 17.88 17.72 18.48 1,562,498 17.940 -1.75%
2023-03-13 0 22.85 22.80 22.85 22.20 23.00 1,059,190 24,110,811 22.763 18.20 18.16 18.20 17.68 18.32 1,330,020 18.128 2.01%
2023-03-10 0 22.40 22.35 22.40 22.15 23.00 1,707,373 38,362,818 22.469 17.84 17.80 17.84 17.64 18.32 2,143,941 17.894 -2.82%
2023-03-09 0 23.05 23.05 23.10 22.80 23.30 1,723,202 39,728,661 23.055 18.36 18.36 18.40 18.16 18.56 2,163,817 18.360 -0.22%
2023-03-08 0 23.10 23.05 23.10 22.95 23.40 1,135,100 26,211,460 23.092 18.40 18.36 18.40 18.28 18.64 1,425,340 18.390 -1.07%
2023-03-07 0 23.35 23.35 23.45 23.25 23.85 1,171,550 27,498,365 23.472 18.60 18.60 18.67 18.52 18.99 1,471,110 18.692 -1.89%
2023-03-06 0 23.80 23.70 23.80 23.35 23.85 2,501,204 59,196,893 23.667 18.95 18.87 18.95 18.60 18.99 3,140,751 18.848 1.28%
2023-03-03 0 23.50 23.45 23.50 22.85 23.60 2,413,965 56,494,155 23.403 18.71 18.67 18.71 18.20 18.79 3,031,205 18.638 2.17%
2023-03-02 0 23.00 22.95 23.00 22.80 24.15 2,292,974 53,105,120 23.160 18.32 18.28 18.32 18.16 19.23 2,879,277 18.444 -5.27%
2023-03-01 0 25.45 25.40 25.45 24.90 25.70 2,395,100 60,834,252 25.399 19.34 19.30 19.34 18.92 19.53 3,152,442 19.297 2.41%
2023-02-28 0 24.85 24.60 24.85 24.35 24.85 1,561,007 38,661,317 24.767 18.88 18.69 18.88 18.50 18.88 2,054,605 18.817 2.05%
2023-02-27 0 24.35 24.30 24.35 24.05 24.45 833,000 20,220,300 24.274 18.50 18.46 18.50 18.27 18.58 1,096,399 18.442 0.41%
2023-02-24 0 24.25 24.25 24.30 24.20 24.45 562,000 13,640,519 24.271 18.42 18.42 18.46 18.39 18.58 739,707 18.440 0.00%
2023-02-23 0 24.25 24.20 24.30 24.20 24.60 636,229 15,461,136 24.301 18.42 18.39 18.46 18.39 18.69 837,408 18.463 -1.42%
2023-02-22 0 24.60 24.55 24.60 24.20 24.70 859,487 21,106,889 24.558 18.69 18.65 18.69 18.39 18.77 1,131,261 18.658 1.23%
2023-02-21 0 24.30 24.30 24.35 24.20 24.95 2,386,718 58,336,335 24.442 18.46 18.46 18.50 18.39 18.96 3,141,410 18.570 -0.21%
2023-02-20 0 24.35 24.35 24.40 24.30 26.20 3,599,812 89,411,481 24.838 18.50 18.50 18.54 18.46 19.91 4,738,090 18.871 -7.41%
2023-02-17 0 26.30 26.30 26.35 25.95 26.95 1,994,224 52,488,028 26.320 19.98 19.98 20.02 19.72 20.48 2,624,807 19.997 -1.87%
2023-02-16 0 26.80 26.70 26.80 26.05 26.90 1,246,549 33,362,132 26.764 20.36 20.29 20.36 19.79 20.44 1,640,714 20.334 1.13%
2023-02-15 0 26.50 26.45 26.50 26.20 26.60 2,021,030 53,442,354 26.443 20.13 20.10 20.13 19.91 20.21 2,660,089 20.090 -0.75%
2023-02-14 0 26.70 26.65 26.70 26.35 26.85 1,146,621 30,611,484 26.697 20.29 20.25 20.29 20.02 20.40 1,509,188 20.283 1.33%
2023-02-13 0 26.35 26.30 26.35 25.80 26.75 2,376,599 62,591,973 26.337 20.02 19.98 20.02 19.60 20.32 3,128,091 20.010 -2.04%
2023-02-10 0 26.90 26.80 26.90 26.65 27.35 1,491,110 40,158,419 26.932 20.44 20.36 20.44 20.25 20.78 1,962,606 20.462 -1.28%
2023-02-09 0 27.25 27.15 27.25 26.55 27.25 1,319,788 35,805,418 27.130 20.70 20.63 20.70 20.17 20.70 1,737,111 20.612 1.11%
2023-02-08 0 26.95 26.75 26.95 26.50 27.20 2,244,912 60,074,370 26.760 20.48 20.32 20.48 20.13 20.67 2,954,764 20.331 1.51%
2023-02-07 0 26.55 26.50 26.55 26.30 26.80 861,937 22,783,556 26.433 20.17 20.13 20.17 19.98 20.36 1,134,486 20.083 0.57%
2023-02-06 0 26.40 26.35 26.40 26.00 26.85 1,025,552 27,192,297 26.515 20.06 20.02 20.06 19.75 20.40 1,349,836 20.145 -2.04%
2023-02-03 0 26.95 26.80 26.95 26.00 26.95 1,639,808 43,791,229 26.705 20.48 20.36 20.48 19.75 20.48 2,158,323 20.289 0.75%
2023-02-02 0 26.75 26.60 26.75 26.15 26.75 1,484,936 39,308,070 26.471 20.32 20.21 20.32 19.87 20.32 1,954,480 20.112 1.52%
2023-02-01 0 26.35 26.30 26.35 25.75 26.40 1,784,207 46,863,513 26.266 20.02 19.98 20.02 19.56 20.06 2,348,382 19.956 0.00%
2023-01-31 0 26.35 26.25 26.35 26.00 27.00 2,694,810 70,867,810 26.298 20.02 19.94 20.02 19.75 20.51 3,546,922 19.980 -1.13%
2023-01-30 0 26.65 26.60 26.65 26.50 27.40 1,718,574 46,241,045 26.907 20.25 20.21 20.25 20.13 20.82 2,261,995 20.443 -1.48%
2023-01-27 0 27.05 27.05 27.10 26.75 27.30 1,320,038 35,712,318 27.054 20.55 20.55 20.59 20.32 20.74 1,737,440 20.555 1.31%
2023-01-26 0 26.70 26.65 26.70 26.50 27.25 1,354,703 36,376,781 26.852 20.29 20.25 20.29 20.13 20.70 1,783,067 20.401 1.71%
2023-01-20 0 26.25 26.15 26.25 25.90 26.30 1,283,762 33,594,225 26.169 19.94 19.87 19.94 19.68 19.98 1,689,694 19.882 0.77%
2023-01-19 0 26.05 26.00 26.05 25.55 26.10 511,608 13,284,043 25.965 19.79 19.75 19.79 19.41 19.83 673,381 19.727 0.39%
2023-01-18 0 25.95 25.85 25.95 25.70 26.10 1,436,852 37,182,825 25.878 19.72 19.64 19.72 19.53 19.83 1,891,192 19.661 0.00%
2023-01-17 0 25.95 25.80 25.95 25.25 26.00 905,029 23,277,592 25.720 19.72 19.60 19.72 19.18 19.75 1,191,204 19.541 0.39%
2023-01-16 0 25.85 25.75 25.85 25.20 26.50 885,858 22,995,135 25.958 19.64 19.56 19.64 19.15 20.13 1,165,971 19.722 1.37%
2023-01-13 0 25.50 25.45 25.50 25.40 25.80 586,484 14,968,397 25.522 19.37 19.34 19.37 19.30 19.60 771,933 19.391 -0.20%
2023-01-12 0 25.55 25.55 25.60 25.05 25.70 1,129,673 28,853,773 25.542 19.41 19.41 19.45 19.03 19.53 1,486,881 19.406 1.79%
2023-01-11 0 25.10 25.05 25.10 25.00 25.55 1,083,852 27,369,536 25.252 19.07 19.03 19.07 18.99 19.41 1,426,571 19.186 -0.79%
2023-01-10 0 25.30 25.25 25.30 25.00 25.85 1,727,149 43,836,466 25.381 19.22 19.18 19.22 18.99 19.64 2,273,282 19.283 -2.32%
2023-01-09 0 25.90 25.85 25.90 25.45 26.60 1,044,917 27,054,335 25.891 19.68 19.64 19.68 19.34 20.21 1,375,325 19.671 -0.58%
2023-01-06 0 26.05 26.00 26.05 25.90 26.60 2,014,538 52,593,435 26.107 19.79 19.75 19.79 19.68 20.21 2,651,545 19.835 -1.70%
2023-01-05 0 26.50 26.45 26.50 26.40 26.90 1,658,532 44,237,521 26.673 20.13 20.10 20.13 20.06 20.44 2,182,968 20.265 0.57%
2023-01-04 0 26.35 26.30 26.35 25.60 26.45 1,279,884 33,393,189 26.091 20.02 19.98 20.02 19.45 20.10 1,684,589 19.823 1.35%
2023-01-03 0 26.00 26.00 26.05 24.95 26.05 1,688,769 43,427,923 25.716 19.75 19.75 19.79 18.96 19.79 2,222,766 19.538 2.77%
2022-12-30 0 25.30 25.25 25.30 24.95 25.45 1,029,910 25,963,177 25.209 19.22 19.18 19.22 18.96 19.34 1,355,573 19.153 0.20%
2022-12-29 0 25.25 25.10 25.25 25.10 26.45 1,095,900 27,810,503 25.377 19.18 19.07 19.18 19.07 20.10 1,442,429 19.280 0.60%
2022-12-28 0 25.10 25.10 25.15 24.10 25.20 1,755,859 43,691,856 24.883 19.07 19.07 19.11 18.31 19.15 2,311,070 18.905 4.15%
2022-12-23 0 24.10 24.05 24.10 23.75 24.30 403,074 9,718,837 24.112 18.31 18.27 18.31 18.04 18.46 530,528 18.319 0.42%
2022-12-22 0 24.00 24.00 24.05 23.85 24.45 452,289 10,890,514 24.079 18.23 18.23 18.27 18.12 18.58 595,305 18.294 -0.41%
2022-12-21 0 24.10 24.10 24.15 23.45 24.20 615,995 14,781,725 23.997 18.31 18.31 18.35 17.82 18.39 810,776 18.232 0.63%
2022-12-20 0 23.95 23.90 23.95 23.70 24.35 1,185,000 28,425,868 23.988 18.20 18.16 18.20 18.01 18.50 1,559,703 18.225 -2.44%
2022-12-19 0 24.55 24.45 24.55 23.75 24.80 2,407,116 58,760,850 24.411 18.65 18.58 18.65 18.04 18.84 3,168,258 18.547 2.51%
2022-12-16 0 23.95 23.90 23.95 22.95 24.00 2,520,008 59,752,096 23.711 18.20 18.16 18.20 17.44 18.23 3,316,847 18.015 2.57%
2022-12-15 0 23.35 23.35 23.40 22.85 23.60 675,734 15,728,971 23.277 17.74 17.74 17.78 17.36 17.93 889,404 17.685 -0.21%
2022-12-14 0 23.40 23.40 23.45 23.40 24.15 1,436,967 33,991,993 23.655 17.78 17.78 17.82 17.78 18.35 1,891,343 17.972 -1.27%
2022-12-13 0 23.70 23.70 23.75 22.05 24.00 3,293,038 75,498,986 22.927 18.01 18.01 18.04 16.75 18.23 4,334,312 17.419 5.80%
2022-12-12 0 22.40 22.25 22.40 22.15 22.50 472,706 10,567,693 22.356 17.02 16.90 17.02 16.83 17.09 622,178 16.985 0.22%
2022-12-09 0 22.35 22.30 22.35 22.00 22.55 719,000 16,018,150 22.278 16.98 16.94 16.98 16.71 17.13 946,351 16.926 2.52%
2022-12-08 0 21.80 21.75 21.80 21.40 22.00 485,360 10,531,278 21.698 16.56 16.52 16.56 16.26 16.71 638,833 16.485 1.87%
2022-12-07 0 21.40 21.40 21.45 21.40 22.20 666,654 14,508,835 21.764 16.26 16.26 16.30 16.26 16.87 877,453 16.535 -1.83%
2022-12-06 0 21.80 21.70 21.80 21.35 22.00 871,756 18,883,879 21.662 16.56 16.49 16.56 16.22 16.71 1,147,409 16.458 0.93%
2022-12-05 0 21.60 21.60 21.65 21.30 21.80 761,407 16,407,406 21.549 16.41 16.41 16.45 16.18 16.56 1,002,168 16.372 2.37%
2022-12-02 0 21.10 21.10 21.20 20.50 21.35 1,255,045 26,428,379 21.058 16.03 16.03 16.11 15.58 16.22 1,651,896 15.999 0.24%
2022-12-01 0 21.05 21.00 21.05 20.65 21.35 1,529,836 32,009,590 20.924 15.99 15.95 15.99 15.69 16.22 2,013,578 15.897 2.43%
2022-11-30 0 20.55 20.45 20.55 20.05 20.65 1,081,301 22,069,987 20.411 15.61 15.54 15.61 15.23 15.69 1,423,214 15.507 0.24%
2022-11-29 0 20.50 20.50 20.55 20.00 20.70 650,415 13,249,296 20.371 15.58 15.58 15.61 15.20 15.73 856,079 15.477 1.23%
2022-11-28 0 20.25 20.15 20.25 19.62 20.70 909,007 18,130,507 19.945 15.39 15.31 15.39 14.91 15.73 1,196,439 15.154 -2.17%
2022-11-25 0 20.70 20.60 20.70 20.40 20.70 249,000 5,132,750 20.613 15.73 15.65 15.73 15.50 15.73 327,735 15.661 0.98%
2022-11-24 0 20.50 20.40 20.55 20.00 20.60 168,466 3,431,665 20.370 15.58 15.50 15.61 15.20 15.65 221,736 15.476 2.50%
2022-11-23 0 20.00 20.00 20.05 19.92 20.55 618,449 12,419,165 20.081 15.20 15.20 15.23 15.13 15.61 814,006 15.257 -2.20%
2022-11-22 0 20.45 20.40 20.45 20.30 20.95 1,459,000 30,187,730 20.691 15.54 15.50 15.54 15.42 15.92 1,920,343 15.720 1.49%
2022-11-21 0 20.15 20.10 20.15 19.60 20.35 1,043,561 20,920,700 20.047 15.31 15.27 15.31 14.89 15.46 1,373,540 15.231 -1.47%
2022-11-18 0 20.45 20.45 20.50 20.15 20.95 986,508 20,181,346 20.457 15.54 15.54 15.58 15.31 15.92 1,298,447 15.543 -0.49%
2022-11-17 0 20.55 20.50 20.55 20.15 20.60 956,997 19,594,095 20.475 15.61 15.58 15.61 15.31 15.65 1,259,604 15.556 -0.96%
2022-11-16 0 20.75 20.70 20.75 20.10 20.90 1,806,053 37,264,102 20.633 15.77 15.73 15.77 15.27 15.88 2,377,136 15.676 0.97%
2022-11-15 0 20.55 20.50 20.55 19.62 20.95 1,466,302 29,971,215 20.440 15.61 15.58 15.61 14.91 15.92 1,929,954 15.529 4.74%
2022-11-14 0 19.62 19.60 19.62 19.14 19.64 1,434,351 27,984,690 19.510 14.91 14.89 14.91 14.54 14.92 1,887,900 14.823 3.26%
2022-11-11 0 19.00 18.94 19.02 18.30 19.22 815,263 15,353,779 18.833 14.44 14.39 14.45 13.90 14.60 1,073,053 14.308 5.09%
2022-11-10 0 18.08 18.00 18.08 17.92 18.30 746,763 13,501,830 18.080 13.74 13.68 13.74 13.61 13.90 982,893 13.737 -0.44%
2022-11-09 0 18.16 18.14 18.20 18.00 18.44 1,327,000 24,166,070 18.211 13.80 13.78 13.83 13.68 14.01 1,746,604 13.836 -0.55%
2022-11-08 0 18.26 18.26 18.28 17.94 18.34 416,411 7,566,222 18.170 13.87 13.87 13.89 13.63 13.93 548,082 13.805 -0.11%
2022-11-07 0 18.28 18.28 18.30 17.90 18.62 938,928 17,255,619 18.378 13.89 13.89 13.90 13.60 14.15 1,235,822 13.963 1.33%
2022-11-04 0 18.04 18.02 18.04 17.32 18.14 804,015 14,453,637 17.977 13.71 13.69 13.71 13.16 13.78 1,058,248 13.658 3.68%
2022-11-03 0 17.40 17.36 17.40 17.26 17.58 575,787 9,996,041 17.361 13.22 13.19 13.22 13.11 13.36 757,854 13.190 -1.47%
2022-11-02 0 17.66 17.62 17.68 17.14 17.70 861,399 15,032,092 17.451 13.42 13.39 13.43 13.02 13.45 1,133,778 13.258 0.91%
2022-11-01 0 17.50 17.50 17.56 17.12 17.66 795,989 13,857,031 17.409 13.30 13.30 13.34 13.01 13.42 1,047,685 13.226 2.22%
2022-10-31 0 17.12 17.10 17.12 16.72 17.30 1,632,520 27,910,356 17.096 13.01 12.99 13.01 12.70 13.14 2,148,731 12.989 -1.38%
2022-10-28 0 17.36 17.30 17.36 17.24 17.82 846,056 14,751,563 17.436 13.19 13.14 13.19 13.10 13.54 1,113,583 13.247 -2.36%
2022-10-27 0 17.78 17.78 17.82 17.72 18.38 893,250 16,122,985 18.050 13.51 13.51 13.54 13.46 13.96 1,175,700 13.714 0.45%
2022-10-26 0 17.70 17.68 17.70 17.22 17.86 1,475,506 25,942,891 17.582 13.45 13.43 13.45 13.08 13.57 1,942,068 13.358 1.26%
2022-10-25 0 17.48 17.46 17.48 17.44 17.82 547,461 9,610,828 17.555 13.28 13.27 13.28 13.25 13.54 720,571 13.338 -1.24%
2022-10-24 0 17.70 17.68 17.70 17.40 18.20 1,039,241 18,337,122 17.645 13.45 13.43 13.45 13.22 13.83 1,367,854 13.406 -2.75%
2022-10-21 0 18.20 18.18 18.20 18.20 18.80 462,080 8,462,192 18.313 13.83 13.81 13.83 13.83 14.28 608,192 13.914 -1.52%
2022-10-20 0 18.48 18.42 18.48 18.20 19.00 1,086,743 20,110,914 18.506 14.04 13.99 14.04 13.83 14.44 1,430,376 14.060 -0.65%
2022-10-19 0 18.60 18.60 18.64 18.56 19.48 594,250 11,159,923 18.780 14.13 14.13 14.16 14.10 14.80 782,155 14.268 -3.33%
2022-10-18 0 19.24 19.22 19.24 19.10 19.46 351,690 6,774,401 19.262 14.62 14.60 14.62 14.51 14.78 462,896 14.635 0.63%
2022-10-17 0 19.12 19.10 19.12 18.92 19.44 370,495 7,075,128 19.096 14.53 14.51 14.53 14.37 14.77 487,647 14.509 -0.52%
2022-10-14 0 19.22 19.22 19.24 19.12 19.58 937,265 18,126,486 19.340 14.60 14.60 14.62 14.53 14.88 1,233,633 14.694 -0.52%
2022-10-13 0 19.32 19.28 19.34 18.94 19.40 873,800 16,765,427 19.187 14.68 14.65 14.69 14.39 14.74 1,150,100 14.577 -0.72%
2022-10-12 0 19.46 19.44 19.46 19.30 19.96 792,995 15,548,989 19.608 14.78 14.77 14.78 14.66 15.16 1,043,744 14.897 -2.94%
2022-10-11 0 20.05 20.05 20.10 19.82 20.30 528,476 10,592,187 20.043 15.23 15.23 15.27 15.06 15.42 695,583 15.228 -0.50%
2022-10-10 0 20.15 20.05 20.15 20.00 20.60 476,790 9,621,567 20.180 15.31 15.23 15.31 15.20 15.65 627,553 15.332 -3.82%
2022-10-07 0 20.95 20.85 20.95 20.70 21.15 536,000 11,193,450 20.883 15.92 15.84 15.92 15.73 16.07 705,486 15.866 -0.24%
2022-10-06 0 21.00 21.00 21.05 20.50 21.10 601,607 12,593,165 20.933 15.95 15.95 15.99 15.58 16.03 791,838 15.904 1.94%
2022-10-05 0 20.60 20.60 20.65 20.45 21.15 670,088 13,836,288 20.648 15.65 15.65 15.69 15.54 16.07 881,973 15.688 0.00%
2022-10-03 0 20.60 20.50 20.60 19.78 20.70 1,986,014 40,320,349 20.302 15.65 15.58 15.65 15.03 15.73 2,614,001 15.425 4.15%
2022-09-30 0 19.78 19.78 19.80 19.20 19.88 1,904,679 37,486,858 19.681 15.03 15.03 15.04 14.59 15.10 2,506,948 14.953 2.59%
2022-09-29 0 19.28 19.28 19.32 19.28 19.90 1,209,144 23,515,920 19.448 14.65 14.65 14.68 14.65 15.12 1,591,481 14.776 -1.93%
2022-09-28 0 19.66 19.66 19.68 19.66 20.10 1,332,660 26,398,687 19.809 14.94 14.94 14.95 14.94 15.27 1,754,054 15.050 -1.60%
2022-09-27 0 19.98 19.98 20.05 19.68 20.20 1,501,740 29,928,916 19.929 15.18 15.18 15.23 14.95 15.35 1,976,597 15.142 0.30%
2022-09-26 0 19.92 19.92 19.94 19.86 20.70 1,342,819 27,000,053 20.107 15.13 15.13 15.15 15.09 15.73 1,767,425 15.276 -3.07%
2022-09-23 0 20.55 20.55 20.60 20.25 21.30 1,456,371 30,036,495 20.624 15.61 15.61 15.65 15.39 16.18 1,916,883 15.669 -3.07%
2022-09-22 0 21.20 21.10 21.20 21.00 21.80 1,049,908 22,243,978 21.187 16.11 16.03 16.11 15.95 16.56 1,381,894 16.097 -3.64%
2022-09-21 0 22.00 21.95 22.00 21.90 22.20 363,294 8,000,519 22.022 16.71 16.68 16.71 16.64 16.87 478,169 16.732 -0.90%
2022-09-20 0 22.20 22.20 22.25 22.00 22.40 913,630 20,263,904 22.180 16.87 16.87 16.90 16.71 17.02 1,202,524 16.851 -0.22%
2022-09-19 0 22.25 22.20 22.25 21.85 22.30 665,044 14,684,051 22.080 16.90 16.87 16.90 16.60 16.94 875,334 16.775 0.68%
2022-09-16 0 22.10 22.10 22.15 21.75 22.30 2,297,830 50,780,851 22.099 16.79 16.79 16.83 16.52 16.94 3,024,415 16.790 0.45%
2022-09-15 0 22.00 21.95 22.00 21.95 22.20 446,215 9,840,710 22.054 16.71 16.68 16.71 16.68 16.87 587,310 16.756 -0.45%
2022-09-14 0 22.10 22.10 22.15 21.65 22.15 622,871 13,718,305 22.024 16.79 16.79 16.83 16.45 16.83 819,826 16.733 -1.34%
2022-09-13 0 22.40 22.35 22.40 22.10 22.70 997,581 22,357,171 22.411 17.02 16.98 17.02 16.79 17.25 1,313,021 17.027 1.59%
2022-09-09 0 22.05 22.00 22.05 22.00 22.15 3,088,954 68,110,046 22.050 16.75 16.71 16.75 16.71 16.83 4,065,696 16.752 0.46%
2022-09-08 0 21.95 21.90 21.95 21.70 22.05 1,044,007 22,843,353 21.880 16.68 16.64 16.68 16.49 16.75 1,374,127 16.624 1.39%
2022-09-07 0 21.65 21.60 21.70 21.50 22.10 1,130,984 24,484,774 21.649 16.45 16.41 16.49 16.33 16.79 1,488,607 16.448 -1.59%
2022-09-06 0 22.00 21.95 22.00 21.75 22.15 263,000 5,789,775 22.014 16.71 16.68 16.71 16.52 16.83 346,162 16.726 0.00%
2022-09-05 0 22.00 22.00 22.05 21.80 22.15 160,000 3,510,350 21.940 16.71 16.71 16.75 16.56 16.83 210,593 16.669 -0.45%
2022-09-02 0 22.10 22.10 22.15 21.75 22.35 1,417,330 31,231,675 22.036 16.79 16.79 16.83 16.52 16.98 1,865,497 16.742 0.55%
2022-09-01 0 22.25 22.20 22.25 21.80 22.40 1,876,699 41,532,122 22.130 16.70 16.66 16.70 16.36 16.81 2,500,463 16.610 0.45%
2022-08-31 0 22.15 22.15 22.20 22.15 22.55 4,610,030 102,919,534 22.325 16.62 16.62 16.66 16.62 16.92 6,142,279 16.756 -0.89%
2022-08-30 0 22.35 22.35 22.40 22.20 22.55 574,643 12,864,708 22.387 16.77 16.77 16.81 16.66 16.92 765,639 16.803 -0.45%
2022-08-29 0 22.45 22.40 22.45 22.20 22.90 577,314 12,927,765 22.393 16.85 16.81 16.85 16.66 17.19 769,198 16.807 -0.66%
2022-08-26 0 22.60 22.55 22.60 22.40 22.85 534,751 12,075,587 22.582 16.96 16.92 16.96 16.81 17.15 712,488 16.948 0.67%
2022-08-25 0 22.45 22.40 22.45 22.30 22.70 478,200 10,739,300 22.458 16.85 16.81 16.85 16.74 17.04 637,141 16.855 0.22%
2022-08-24 0 22.40 22.40 22.50 22.40 23.30 1,104,581 24,954,475 22.592 16.81 16.81 16.89 16.81 17.49 1,471,714 16.956 -1.97%
2022-08-23 0 22.85 22.80 22.85 22.80 23.95 1,929,875 44,629,734 23.126 17.15 17.11 17.15 17.11 17.98 2,571,313 17.357 -4.19%
2022-08-22 0 23.85 23.85 23.90 23.70 24.00 197,000 4,706,200 23.889 17.90 17.90 17.94 17.79 18.01 262,477 17.930 -0.62%
2022-08-19 0 24.00 23.95 24.00 23.85 24.10 786,301 18,852,644 23.976 18.01 17.98 18.01 17.90 18.09 1,047,646 17.995 -0.83%
2022-08-18 0 24.20 24.15 24.20 23.75 24.20 310,493 7,501,882 24.161 18.16 18.13 18.16 17.83 18.16 413,692 18.134 0.00%
2022-08-17 0 24.20 24.15 24.20 24.15 24.30 774,000 18,721,250 24.188 18.16 18.13 18.16 18.13 18.24 1,031,257 18.154 0.21%
2022-08-16 0 24.15 24.10 24.15 24.00 24.40 282,000 6,818,825 24.180 18.13 18.09 18.13 18.01 18.31 375,729 18.148 0.21%
2022-08-15 0 24.10 24.10 24.15 24.05 24.20 149,000 3,594,500 24.124 18.09 18.09 18.13 18.05 18.16 198,524 18.106 -0.21%
2022-08-12 0 24.15 24.10 24.15 23.60 24.20 380,029 9,140,105 24.051 18.13 18.09 18.13 17.71 18.16 506,340 18.051 0.84%
2022-08-11 0 23.95 23.95 24.00 23.85 24.20 890,051 21,354,691 23.993 17.98 17.98 18.01 17.90 18.16 1,185,880 18.007 -0.21%
2022-08-10 0 24.00 23.95 24.00 23.80 24.20 593,214 14,221,197 23.973 18.01 17.98 18.01 17.86 18.16 790,382 17.993 -1.03%
2022-08-09 0 24.25 24.20 24.25 23.95 24.30 642,138 15,501,707 24.141 18.20 18.16 18.20 17.98 18.24 855,567 18.119 0.41%
2022-08-08 0 24.15 24.15 24.20 24.05 24.35 323,000 7,797,350 24.140 18.13 18.13 18.16 18.05 18.28 430,356 18.118 -0.41%
2022-08-05 0 24.25 24.25 24.30 24.10 24.30 475,327 11,514,772 24.225 18.20 18.20 18.24 18.09 18.24 633,313 18.182 0.62%
2022-08-04 0 24.10 24.10 24.15 23.55 24.20 673,301 16,192,123 24.049 18.09 18.09 18.13 17.68 18.16 897,088 18.050 0.84%
2022-08-03 0 23.90 23.90 24.00 23.50 24.05 460,103 10,993,851 23.894 17.94 17.94 18.01 17.64 18.05 613,029 17.934 0.21%
2022-08-02 0 23.85 23.85 23.90 23.55 24.00 794,846 18,921,952 23.806 17.90 17.90 17.94 17.68 18.01 1,059,031 17.867 -1.04%
2022-08-01 0 24.10 24.05 24.10 23.85 24.20 785,008 18,871,982 24.040 18.09 18.05 18.09 17.90 18.16 1,045,923 18.043 0.21%
2022-07-29 0 24.05 24.05 24.10 23.95 24.40 796,500 19,194,217 24.098 18.05 18.05 18.09 17.98 18.31 1,061,235 18.087 0.00%
2022-07-28 0 24.05 24.05 24.10 23.85 24.20 692,100 16,639,350 24.042 18.05 18.05 18.09 17.90 18.16 922,135 18.044 0.21%
2022-07-27 0 24.00 23.95 24.00 23.80 24.05 515,314 12,340,432 23.947 18.01 17.98 18.01 17.86 18.05 686,590 17.973 0.42%
2022-07-26 0 23.90 23.85 23.90 23.75 24.05 1,283,000 30,643,109 23.884 17.94 17.90 17.94 17.83 18.05 1,709,434 17.926 1.27%
2022-07-25 0 23.60 23.55 23.60 23.35 23.65 881,000 20,740,622 23.542 17.71 17.68 17.71 17.53 17.75 1,173,821 17.669 1.29%
2022-07-22 0 23.30 23.25 23.30 23.20 23.40 400,217 9,321,402 23.291 17.49 17.45 17.49 17.41 17.56 533,238 17.481 0.00%
2022-07-21 0 23.30 23.25 23.30 23.25 23.50 624,305 14,561,601 23.324 17.49 17.45 17.49 17.45 17.64 831,807 17.506 -0.43%
2022-07-20 0 23.40 23.40 23.45 23.35 23.70 357,289 8,373,134 23.435 17.56 17.56 17.60 17.53 17.79 476,042 17.589 -0.85%
2022-07-19 0 23.60 23.60 23.65 23.35 23.70 459,554 10,821,812 23.549 17.71 17.71 17.75 17.53 17.79 612,297 17.674 -0.42%
2022-07-18 0 23.70 23.60 23.70 23.50 23.85 208,157 4,931,051 23.689 17.79 17.71 17.79 17.64 17.90 277,343 17.780 0.42%
2022-07-15 0 23.60 23.60 23.65 23.45 23.80 988,069 23,308,562 23.590 17.71 17.71 17.75 17.60 17.86 1,316,476 17.705 -0.42%
2022-07-14 0 23.70 23.60 23.70 23.25 23.80 913,891 21,537,779 23.567 17.79 17.71 17.79 17.45 17.86 1,217,644 17.688 0.42%
2022-07-13 0 23.60 23.60 23.65 23.50 23.85 794,937 18,804,200 23.655 17.71 17.71 17.75 17.64 17.90 1,059,153 17.754 -0.63%
2022-07-12 0 23.75 23.75 23.80 23.45 23.95 819,582 19,474,211 23.761 17.83 17.83 17.86 17.60 17.98 1,091,989 17.834 0.21%
2022-07-11 0 23.70 23.65 23.70 23.45 23.85 1,129,000 26,718,080 23.665 17.79 17.75 17.79 17.60 17.90 1,504,249 17.762 -0.21%
2022-07-08 0 23.75 23.70 23.75 23.55 23.90 582,172 13,823,980 23.746 17.83 17.79 17.83 17.68 17.94 775,670 17.822 1.50%
2022-07-07 0 23.40 23.40 23.50 23.30 23.60 664,105 15,554,395 23.422 17.56 17.56 17.64 17.49 17.71 884,836 17.579 -0.64%
2022-07-06 0 23.55 23.50 23.55 23.30 23.65 763,811 17,933,345 23.479 17.68 17.64 17.68 17.49 17.75 1,017,681 17.622 -0.63%
2022-07-05 0 23.70 23.70 23.75 23.55 23.85 263,419 6,242,772 23.699 17.79 17.79 17.83 17.68 17.90 350,972 17.787 0.64%
2022-07-04 0 23.55 23.50 23.55 23.05 23.65 1,842,378 43,413,046 23.564 17.68 17.64 17.68 17.30 17.75 2,454,735 17.685 -0.42%
2022-06-30 0 23.65 23.65 23.70 23.60 23.95 1,188,008 28,203,311 23.740 17.75 17.75 17.79 17.71 17.98 1,582,870 17.818 -0.21%
2022-06-29 0 23.70 23.70 23.75 23.55 23.95 704,691 16,694,510 23.691 17.79 17.79 17.83 17.68 17.98 938,911 17.781 -0.84%
2022-06-28 0 23.90 23.85 23.90 23.40 23.90 947,611 22,512,276 23.757 17.94 17.90 17.94 17.56 17.94 1,262,571 17.830 1.92%
2022-06-27 0 23.45 23.45 23.50 23.00 23.55 954,662 22,385,515 23.449 17.60 17.60 17.64 17.26 17.68 1,271,966 17.599 1.74%
2022-06-24 0 23.05 23.00 23.05 22.85 23.30 289,000 6,653,943 23.024 17.30 17.26 17.30 17.15 17.49 385,056 17.280 -0.43%
2022-06-23 0 23.15 23.10 23.15 22.75 23.35 641,000 14,850,200 23.167 17.38 17.34 17.38 17.07 17.53 854,051 17.388 1.31%
2022-06-22 0 22.85 22.85 22.90 22.85 23.35 741,073 17,028,798 22.979 17.15 17.15 17.19 17.15 17.53 987,386 17.246 -1.30%
2022-06-21 0 23.15 23.15 23.20 22.25 23.40 748,000 17,291,222 23.117 17.38 17.38 17.41 16.70 17.56 996,615 17.350 1.98%
2022-06-20 0 22.70 22.65 22.70 22.40 22.95 986,714 22,343,931 22.645 17.04 17.00 17.04 16.81 17.22 1,314,671 16.996 2.95%
2022-06-17 0 22.05 22.05 22.10 22.05 23.05 6,244,702 139,059,386 22.268 16.55 16.55 16.59 16.55 17.30 8,320,272 16.713 -4.75%
2022-06-16 0 23.15 23.05 23.15 22.85 23.50 879,183 20,261,257 23.046 17.38 17.30 17.38 17.15 17.64 1,171,400 17.297 0.87%
2022-06-15 0 22.95 22.90 22.95 22.90 23.35 823,000 18,927,275 22.998 17.22 17.19 17.22 17.19 17.53 1,096,543 17.261 -0.43%
2022-06-14 0 23.05 23.00 23.05 22.90 23.15 473,229 10,908,967 23.052 17.30 17.26 17.30 17.19 17.38 630,518 17.302 -0.22%
2022-06-13 0 23.10 23.10 23.15 23.00 23.65 598,987 13,900,895 23.207 17.34 17.34 17.38 17.26 17.75 798,074 17.418 -2.33%
2022-06-10 0 23.65 23.60 23.65 23.35 23.90 680,000 16,045,200 23.596 17.75 17.71 17.75 17.53 17.94 906,014 17.710 -0.84%
2022-06-09 0 23.85 23.80 23.85 23.55 23.90 672,000 15,971,775 23.768 17.90 17.86 17.90 17.68 17.94 895,355 17.838 0.42%
2022-06-08 0 23.75 23.70 23.75 23.65 23.90 864,246 20,564,344 23.795 17.83 17.79 17.83 17.75 17.94 1,151,498 17.859 0.21%
2022-06-07 0 23.70 23.65 23.70 23.70 23.95 569,261 13,547,860 23.799 17.79 17.75 17.79 17.79 17.98 758,468 17.862 -0.84%
2022-06-06 0 23.90 23.85 23.90 23.55 24.00 714,509 17,020,267 23.821 17.94 17.90 17.94 17.68 18.01 951,992 17.879 0.63%
2022-06-02 0 23.75 23.70 23.75 23.40 23.90 677,517 16,054,821 23.697 17.83 17.79 17.83 17.56 17.94 902,705 17.785 -0.63%
2022-06-01 0 23.90 23.85 23.90 23.45 23.95 1,374,356 32,402,527 23.577 17.94 17.90 17.94 17.60 17.98 1,831,155 17.695 2.58%
2022-05-31 0 23.30 23.30 23.40 23.30 23.85 1,248,131 29,203,507 23.398 17.49 17.49 17.56 17.49 17.90 1,662,976 17.561 -1.69%
2022-05-30 0 23.70 23.70 23.75 23.60 24.00 627,941 14,916,526 23.755 17.79 17.79 17.83 17.71 18.01 836,652 17.829 -0.21%
2022-05-27 0 23.75 23.65 23.75 23.40 23.80 789,016 18,590,282 23.561 17.83 17.75 17.83 17.56 17.86 1,051,264 17.684 0.85%
2022-05-26 0 23.55 23.55 23.60 23.45 23.85 517,154 12,186,617 23.565 17.68 17.68 17.71 17.60 17.90 689,042 17.686 -0.84%
2022-05-25 0 23.75 23.75 23.80 23.60 24.00 890,380 21,181,353 23.789 17.83 17.83 17.86 17.71 18.01 1,186,318 17.855 0.64%
2022-05-24 0 23.60 23.60 23.65 23.45 23.75 482,968 11,386,925 23.577 17.71 17.71 17.75 17.60 17.83 643,493 17.695 -0.42%
2022-05-23 0 23.70 23.70 23.75 23.65 24.00 236,402 5,627,067 23.803 17.79 17.79 17.83 17.75 18.01 314,976 17.865 -0.42%
2022-05-20 0 23.80 23.80 23.85 23.40 23.95 1,011,339 23,997,125 23.728 17.86 17.86 17.90 17.56 17.98 1,347,481 17.809 1.71%
2022-05-19 0 23.40 23.40 23.45 23.20 23.50 973,890 22,721,809 23.331 17.56 17.56 17.60 17.41 17.64 1,297,585 17.511 0.21%
2022-05-18 0 23.35 23.35 23.40 23.20 23.50 515,178 12,045,320 23.381 17.53 17.53 17.56 17.41 17.64 686,409 17.548 0.00%
2022-05-17 0 23.35 23.30 23.35 22.95 23.40 1,068,097 24,863,701 23.279 17.53 17.49 17.53 17.22 17.56 1,423,104 17.471 0.65%
2022-05-16 0 23.20 23.20 23.25 23.00 23.30 474,518 10,978,089 23.135 17.41 17.41 17.45 17.26 17.49 632,235 17.364 0.22%
2022-05-13 0 23.15 23.10 23.15 22.95 23.35 665,226 15,420,890 23.181 17.38 17.34 17.38 17.22 17.53 886,329 17.399 0.87%
2022-05-12 0 22.95 22.95 23.00 22.65 23.10 717,216 16,442,363 22.925 17.22 17.22 17.26 17.00 17.34 955,599 17.206 -0.22%
2022-05-11 0 23.00 23.00 23.05 22.70 23.10 634,285 14,597,119 23.014 17.26 17.26 17.30 17.04 17.34 845,104 17.273 0.22%
2022-05-10 0 22.95 22.95 23.00 21.80 23.20 1,377,534 31,431,160 22.817 17.22 17.22 17.26 16.36 17.41 1,835,389 17.125 -1.92%
2022-05-06 0 23.40 23.40 23.45 23.20 23.95 1,096,775 25,647,679 23.385 17.56 17.56 17.60 17.41 17.98 1,461,313 17.551 -1.47%
2022-05-05 0 23.75 23.65 23.75 23.45 23.80 881,791 20,905,754 23.708 17.83 17.75 17.83 17.60 17.86 1,174,874 17.794 0.64%
2022-05-04 0 23.60 23.55 23.60 23.20 23.60 699,451 16,419,310 23.475 17.71 17.68 17.71 17.41 17.71 931,930 17.619 1.72%
2022-05-03 0 23.20 23.20 23.25 22.95 23.45 1,273,808 29,527,284 23.180 17.41 17.41 17.45 17.22 17.60 1,697,187 17.398 0.22%
2022-04-29 0 23.15 23.15 23.20 23.05 23.50 1,347,897 31,273,615 23.202 17.38 17.38 17.41 17.30 17.64 1,795,901 17.414 0.00%
2022-04-28 0 23.15 23.05 23.15 23.05 23.15 368,834 8,517,565 23.093 17.38 17.30 17.38 17.30 17.38 491,424 17.332 0.65%
2022-04-27 0 23.00 23.00 23.05 22.85 23.35 766,303 17,650,334 23.033 17.26 17.26 17.30 17.15 17.53 1,021,001 17.287 -0.86%
2022-04-26 0 23.20 23.20 23.25 23.00 23.35 1,418,628 32,896,438 23.189 17.41 17.41 17.45 17.26 17.53 1,890,142 17.404 -0.22%
2022-04-25 0 23.25 23.20 23.25 23.10 23.40 895,094 20,770,795 23.205 17.45 17.41 17.45 17.34 17.56 1,192,599 17.416 -0.43%
2022-04-22 0 23.35 23.30 23.35 23.15 23.55 1,607,496 37,600,331 23.391 17.53 17.49 17.53 17.38 17.68 2,141,784 17.556 0.43%
2022-04-21 0 23.25 23.25 23.30 23.20 23.55 1,106,388 25,808,694 23.327 17.45 17.45 17.49 17.41 17.68 1,474,121 17.508 -1.06%
2022-04-20 0 23.50 23.50 23.55 23.20 23.65 1,679,406 39,438,256 23.483 17.64 17.64 17.68 17.41 17.75 2,237,595 17.625 0.21%
2022-04-19 0 23.45 23.45 23.50 23.30 23.65 806,208 18,940,345 23.493 17.60 17.60 17.64 17.49 17.75 1,074,170 17.633 -0.21%
2022-04-14 0 23.50 23.50 23.55 23.15 23.70 770,830 18,136,067 23.528 17.64 17.64 17.68 17.38 17.79 1,027,033 17.659 1.08%
2022-04-13 0 23.25 23.20 23.25 23.10 23.40 3,207,788 74,549,676 23.240 17.45 17.41 17.45 17.34 17.56 4,273,970 17.443 0.22%
2022-04-12 0 23.20 23.20 23.30 23.20 23.55 855,432 20,011,822 23.394 17.41 17.41 17.49 17.41 17.68 1,139,754 17.558 -1.28%
2022-04-11 0 23.50 23.50 23.55 23.10 23.60 2,904,000 68,203,098 23.486 17.64 17.64 17.68 17.34 17.71 3,869,211 17.627 0.00%
2022-04-08 0 23.50 23.45 23.50 23.20 23.65 2,111,846 49,611,397 23.492 17.64 17.60 17.64 17.41 17.75 2,813,766 17.632 1.29%
2022-04-07 0 23.20 23.15 23.20 23.00 23.40 1,106,497 25,681,255 23.210 17.41 17.38 17.41 17.26 17.56 1,474,267 17.420 -0.85%
2022-04-06 0 23.40 23.35 23.40 23.15 23.55 1,815,499 42,417,950 23.364 17.56 17.53 17.56 17.38 17.68 2,418,922 17.536 -0.21%
2022-04-04 0 23.45 23.40 23.45 23.15 23.50 840,967 19,678,213 23.400 17.60 17.56 17.60 17.38 17.64 1,120,482 17.562 1.30%
2022-04-01 0 23.15 23.15 23.20 22.80 23.35 1,259,405 29,001,853 23.028 17.38 17.38 17.41 17.11 17.53 1,677,997 17.284 1.09%
2022-03-31 0 22.90 22.90 22.95 22.70 23.20 2,731,758 62,879,451 23.018 17.19 17.19 17.22 17.04 17.41 3,639,720 17.276 -1.72%
2022-03-30 0 23.30 23.30 23.35 23.05 23.65 1,022,756 23,807,360 23.278 17.49 17.49 17.53 17.30 17.75 1,362,692 17.471 0.87%
2022-03-29 0 23.10 23.10 23.15 22.95 23.50 2,223,853 51,550,696 23.181 17.34 17.34 17.38 17.22 17.64 2,963,002 17.398 -1.70%
2022-03-28 0 23.50 23.50 23.55 23.10 23.55 1,475,000 34,496,601 23.388 17.64 17.64 17.68 17.34 17.68 1,965,250 17.553 0.21%
2022-03-25 0 23.45 23.40 23.45 23.00 23.60 991,252 23,214,996 23.420 17.60 17.56 17.60 17.26 17.71 1,320,717 17.578 0.00%
2022-03-24 0 23.45 23.40 23.45 23.00 23.55 878,890 20,514,271 23.341 17.60 17.56 17.60 17.26 17.68 1,171,009 17.518 1.30%
2022-03-23 0 23.15 23.15 23.20 23.05 23.70 1,142,734 26,619,110 23.294 17.38 17.38 17.41 17.30 17.79 1,522,548 17.483 -2.94%
2022-03-22 0 23.85 23.80 23.90 23.00 23.95 1,400,729 33,126,640 23.650 17.90 17.86 17.94 17.26 17.98 1,866,293 17.750 2.36%
2022-03-21 0 23.30 23.30 23.35 22.75 23.40 1,494,470 34,718,936 23.232 17.49 17.49 17.53 17.07 17.56 1,991,191 17.436 1.08%
2022-03-18 0 23.05 23.00 23.05 22.20 23.10 6,012,742 137,923,332 22.939 17.30 17.26 17.30 16.66 17.34 8,011,215 17.216 2.67%
2022-03-17 0 22.45 22.45 22.50 21.00 22.60 6,311,235 138,653,670 21.969 16.85 16.85 16.89 15.76 16.96 8,408,919 16.489 8.19%
2022-03-16 0 20.75 20.70 20.75 20.50 21.25 3,111,720 64,847,915 20.840 15.57 15.54 15.57 15.39 15.95 4,145,972 15.641 1.47%
2022-03-15 0 20.45 20.40 20.45 20.15 21.40 2,653,335 54,642,884 20.594 15.35 15.31 15.35 15.12 16.06 3,535,232 15.457 -4.44%
2022-03-14 0 21.40 21.35 21.40 21.10 21.65 2,445,533 52,119,106 21.312 16.06 16.02 16.06 15.84 16.25 3,258,362 15.995 -0.93%
2022-03-11 0 21.60 21.60 21.65 21.40 21.85 1,748,240 37,749,149 21.593 16.21 16.21 16.25 16.06 16.40 2,329,308 16.206 -1.14%
2022-03-10 0 21.85 21.80 21.85 21.00 21.90 3,073,451 66,507,417 21.639 16.40 16.36 16.40 15.76 16.44 4,094,983 16.241 2.34%
2022-03-09 0 21.35 21.35 21.40 21.10 22.00 2,327,242 49,886,137 21.436 16.02 16.02 16.06 15.84 16.51 3,100,754 16.088 -1.29%
2022-03-08 0 22.80 22.75 22.80 22.70 23.35 3,480,485 79,839,485 22.939 16.23 16.20 16.23 16.16 16.63 4,888,143 16.333 -0.22%
2022-03-07 0 22.85 22.85 22.90 22.65 23.05 2,580,092 58,957,891 22.851 16.27 16.27 16.31 16.13 16.41 3,623,592 16.271 -0.65%
2022-03-04 0 23.00 23.00 23.05 22.80 23.25 3,186,000 73,484,760 23.065 16.38 16.38 16.41 16.23 16.55 4,474,556 16.423 -1.08%
2022-03-03 0 23.25 23.25 23.30 23.00 23.55 1,156,796 26,941,909 23.290 16.55 16.55 16.59 16.38 16.77 1,624,654 16.583 1.09%
2022-03-02 0 23.00 22.95 23.00 22.90 23.20 1,425,027 32,795,104 23.014 16.38 16.34 16.38 16.31 16.52 2,001,369 16.386 -0.65%
2022-03-01 0 23.15 23.10 23.15 22.85 23.30 1,603,290 36,995,650 23.075 16.48 16.45 16.48 16.27 16.59 2,251,729 16.430 0.65%
2022-02-28 0 23.00 22.95 23.00 22.85 23.30 2,122,755 48,783,872 22.981 16.38 16.34 16.38 16.27 16.59 2,981,288 16.363 -0.43%
2022-02-25 0 23.10 23.05 23.10 22.65 23.65 3,107,000 71,831,591 23.119 16.45 16.41 16.45 16.13 16.84 4,363,605 16.462 1.54%
2022-02-24 0 22.75 22.75 22.80 22.40 23.15 2,656,334 60,283,632 22.694 16.20 16.20 16.23 15.95 16.48 3,730,670 16.159 -1.73%
2022-02-23 0 23.15 23.15 23.20 23.10 23.55 1,346,168 31,252,713 23.216 16.48 16.48 16.52 16.45 16.77 1,890,616 16.530 -1.49%
2022-02-22 0 23.50 23.45 23.50 23.40 23.70 1,286,604 30,204,236 23.476 16.73 16.70 16.73 16.66 16.88 1,806,962 16.715 -1.05%
2022-02-21 0 23.75 23.70 23.80 23.60 24.05 1,124,220 26,715,212 23.763 16.91 16.88 16.95 16.80 17.12 1,578,903 16.920 -0.84%
2022-02-18 0 23.95 23.90 23.95 23.85 24.00 606,107 14,517,502 23.952 17.05 17.02 17.05 16.98 17.09 851,243 17.054 0.21%
2022-02-17 0 23.90 23.90 23.95 23.85 24.30 1,248,419 29,891,489 23.943 17.02 17.02 17.05 16.98 17.30 1,753,333 17.048 -0.83%
2022-02-16 0 24.10 24.10 24.15 24.05 24.40 1,366,131 33,011,066 24.164 17.16 17.16 17.20 17.12 17.37 1,918,653 17.205 0.00%
2022-02-15 0 24.10 24.05 24.10 24.05 24.25 999,976 24,138,486 24.139 17.16 17.12 17.16 17.12 17.27 1,404,409 17.188 0.21%
2022-02-14 0 24.05 24.00 24.05 23.90 24.25 1,374,875 33,029,662 24.024 17.12 17.09 17.12 17.02 17.27 1,930,934 17.106 -1.43%
2022-02-11 0 24.40 24.35 24.40 24.20 24.70 1,408,628 34,340,913 24.379 17.37 17.34 17.37 17.23 17.59 1,978,338 17.358 -0.61%
2022-02-10 0 24.55 24.50 24.55 24.45 24.70 895,631 21,996,941 24.560 17.48 17.44 17.48 17.41 17.59 1,257,863 17.488 0.00%
2022-02-09 0 24.55 24.55 24.60 24.35 24.70 1,306,970 32,110,916 24.569 17.48 17.48 17.52 17.34 17.59 1,835,565 17.494 0.82%
2022-02-08 0 24.35 24.30 24.35 24.30 24.50 910,765 22,191,516 24.366 17.34 17.30 17.34 17.30 17.44 1,279,118 17.349 0.00%
2022-02-07 0 24.35 24.30 24.35 24.20 24.60 1,578,359 38,481,011 24.380 17.34 17.30 17.34 17.23 17.52 2,216,715 17.359 0.62%
2022-02-04 0 24.20 24.10 24.20 23.90 24.35 2,654,839 64,044,396 24.124 17.23 17.16 17.23 17.02 17.34 3,728,570 17.177 1.26%
2022-01-31 0 23.90 23.90 24.00 23.85 24.25 1,262,591 30,335,118 24.026 17.02 17.02 17.09 16.98 17.27 1,773,237 17.107 0.21%
2022-01-28 0 23.85 23.85 23.90 23.85 24.25 1,278,000 30,672,323 24.000 16.98 16.98 17.02 16.98 17.27 1,794,878 17.089 -1.45%
2022-01-27 0 24.20 24.15 24.20 24.05 24.60 1,004,100 24,288,720 24.190 17.23 17.20 17.23 17.12 17.52 1,410,201 17.224 -1.22%
2022-01-26 0 24.50 24.45 24.50 24.30 24.55 376,135 9,197,152 24.452 17.44 17.41 17.44 17.30 17.48 528,260 17.410 0.82%
2022-01-25 0 24.30 24.25 24.30 24.15 24.40 850,000 20,640,325 24.283 17.30 17.27 17.30 17.20 17.37 1,193,777 17.290 -0.82%
2022-01-24 0 24.50 24.50 24.55 24.30 24.75 2,214,366 54,247,845 24.498 17.44 17.44 17.48 17.30 17.62 3,109,951 17.443 0.41%
2022-01-21 0 24.40 24.40 24.45 24.00 24.70 2,080,350 50,729,746 24.385 17.37 17.37 17.41 17.09 17.59 2,921,733 17.363 1.24%
2022-01-20 0 24.10 24.05 24.10 23.90 24.20 1,647,924 39,574,238 24.015 17.16 17.12 17.16 17.02 17.23 2,314,415 17.099 0.84%
2022-01-19 0 23.90 23.90 23.95 23.80 24.05 832,020 19,874,178 23.887 17.02 17.02 17.05 16.95 17.12 1,168,525 17.008 -0.21%
2022-01-18 0 23.95 23.90 23.95 23.80 24.25 1,085,985 25,964,790 23.909 17.05 17.02 17.05 16.95 17.27 1,525,204 17.024 -0.21%
2022-01-17 0 24.00 24.00 24.05 23.80 24.20 583,350 14,028,482 24.048 17.09 17.09 17.12 16.95 17.23 819,282 17.123 0.84%
2022-01-14 0 23.80 23.80 23.85 23.70 23.95 921,895 21,954,361 23.814 16.95 16.95 16.98 16.88 17.05 1,294,749 16.956 0.42%
2022-01-13 0 23.70 23.70 23.80 23.60 24.05 1,663,287 39,584,489 23.799 16.88 16.88 16.95 16.80 17.12 2,335,992 16.945 0.00%
2022-01-12 0 23.70 23.70 23.85 23.70 24.40 2,432,747 58,038,650 23.857 16.88 16.88 16.98 16.88 17.37 3,416,655 16.987 -1.46%
2022-01-11 0 24.05 24.05 24.10 24.00 24.40 1,252,969 30,251,297 24.144 17.12 17.12 17.16 17.09 17.37 1,759,724 17.191 -0.62%
2022-01-10 0 24.20 24.20 24.25 24.05 24.40 637,098 15,435,241 24.227 17.23 17.23 17.27 17.12 17.37 894,768 17.251 -0.21%
2022-01-07 0 24.25 24.20 24.25 23.85 24.40 852,409 20,639,230 24.213 17.27 17.23 17.27 16.98 17.37 1,197,160 17.240 1.46%
2022-01-06 0 23.90 23.85 23.90 23.70 24.10 869,702 20,781,235 23.895 17.02 16.98 17.02 16.88 17.16 1,221,447 17.014 -0.62%
2022-01-05 0 24.05 24.00 24.05 23.85 24.10 1,582,157 37,930,780 23.974 17.12 17.09 17.12 16.98 17.16 2,222,049 17.070 -0.62%
2022-01-04 0 24.20 24.15 24.20 24.00 24.20 996,361 24,040,759 24.129 17.23 17.20 17.23 17.09 17.23 1,399,332 17.180 -0.21%
2022-01-03 0 24.25 24.20 24.25 24.15 24.50 538,529 13,065,752 24.262 17.27 17.23 17.27 17.20 17.44 756,333 17.275 0.62%
2021-12-31 0 24.10 24.05 24.10 24.00 24.75 768,581 18,614,375 24.219 17.16 17.12 17.16 17.09 17.62 1,079,428 17.245 -1.83%
2021-12-30 0 24.55 24.50 24.55 24.30 25.10 1,109,350 27,337,725 24.643 17.48 17.44 17.48 17.30 17.87 1,558,019 17.546 0.41%
2021-12-29 0 24.45 24.40 24.45 24.20 24.55 308,671 7,531,762 24.401 17.41 17.37 17.41 17.23 17.48 433,511 17.374 0.62%
2021-12-28 0 24.30 24.30 24.35 23.90 24.50 943,127 23,004,067 24.391 17.30 17.30 17.34 17.02 17.44 1,324,568 17.367 1.89%
2021-12-24 0 23.85 23.85 23.90 23.55 23.90 174,879 4,158,962 23.782 16.98 16.98 17.02 16.77 17.02 245,608 16.933 0.21%
2021-12-23 0 23.80 23.75 23.80 23.65 23.85 534,730 12,690,099 23.732 16.95 16.91 16.95 16.84 16.98 750,998 16.898 0.42%
2021-12-22 0 23.70 23.65 23.70 23.55 24.20 767,200 18,166,515 23.679 16.88 16.84 16.88 16.77 17.23 1,077,489 16.860 -1.04%
2021-12-21 0 23.95 23.95 24.00 23.85 24.25 765,199 18,386,348 24.028 17.05 17.05 17.09 16.98 17.27 1,074,678 17.109 0.21%
2021-12-20 0 23.90 23.85 23.90 23.80 24.25 1,852,636 44,371,174 23.950 17.02 16.98 17.02 16.95 17.27 2,601,922 17.053 -1.04%
2021-12-17 0 24.15 24.15 24.20 24.05 24.30 1,198,668 28,964,280 24.164 17.20 17.20 17.23 17.12 17.30 1,683,461 17.205 0.21%
2021-12-16 0 24.10 24.05 24.10 23.80 24.25 655,261 15,740,142 24.021 17.16 17.12 17.16 16.95 17.27 920,277 17.104 -0.41%
2021-12-15 0 24.20 24.20 24.25 24.00 24.45 587,840 14,251,308 24.244 17.23 17.23 17.27 17.09 17.41 825,588 17.262 1.26%
2021-12-14 0 23.90 23.90 23.95 23.85 24.80 1,029,840 24,753,698 24.036 17.02 17.02 17.05 16.98 17.66 1,446,352 17.115 -1.44%
2021-12-13 0 24.25 24.25 24.30 24.25 24.80 661,380 16,202,342 24.498 17.27 17.27 17.30 17.27 17.66 928,871 17.443 -0.61%
2021-12-10 0 24.40 24.35 24.40 24.25 25.00 2,018,273 49,800,107 24.675 17.37 17.34 17.37 17.27 17.80 2,834,549 17.569 -2.01%
2021-12-09 0 24.90 24.85 24.90 24.45 25.00 1,556,776 38,427,915 24.684 17.73 17.69 17.73 17.41 17.80 2,186,403 17.576 1.84%
2021-12-08 0 24.45 24.45 24.50 24.20 24.65 662,191 16,208,325 24.477 17.41 17.41 17.44 17.23 17.55 930,010 17.428 0.41%
2021-12-07 0 24.35 24.35 24.40 24.20 24.50 704,482 17,166,178 24.367 17.34 17.34 17.37 17.23 17.44 989,405 17.350 0.41%
2021-12-06 0 24.25 24.25 24.30 24.00 24.45 708,559 17,173,549 24.237 17.27 17.27 17.30 17.09 17.41 995,131 17.258 0.62%
2021-12-03 0 24.10 24.05 24.10 23.80 24.20 831,939 19,995,233 24.034 17.16 17.12 17.16 16.95 17.23 1,168,411 17.113 0.21%
2021-12-02 0 24.05 24.05 24.10 23.70 24.45 607,854 14,664,394 24.125 17.12 17.12 17.16 16.88 17.41 853,696 17.178 0.42%
2021-12-01 0 23.95 23.95 24.00 23.55 24.25 1,819,277 43,536,842 23.931 17.05 17.05 17.09 16.77 17.27 2,555,071 17.039 0.63%
2021-11-30 0 23.80 23.80 23.90 23.80 24.70 2,682,423 64,396,250 24.007 16.95 16.95 17.02 16.95 17.59 3,767,310 17.093 -3.25%
2021-11-29 0 24.60 24.60 24.65 24.55 24.90 573,308 14,123,849 24.636 17.52 17.52 17.55 17.48 17.73 805,178 17.541 -1.60%
2021-11-26 0 25.00 25.00 25.05 25.00 25.40 544,056 13,633,491 25.059 17.80 17.80 17.84 17.80 18.09 764,096 17.843 -1.19%
2021-11-25 0 25.30 25.25 25.35 25.05 25.40 414,000 10,461,375 25.269 18.01 17.98 18.05 17.84 18.09 581,439 17.992 0.60%
2021-11-24 0 25.15 25.15 25.20 25.05 25.50 816,171 20,527,797 25.151 17.91 17.91 17.94 17.84 18.16 1,146,266 17.908 -1.37%
2021-11-23 0 25.50 25.50 25.55 25.45 25.85 488,221 12,487,411 25.577 18.16 18.16 18.19 18.12 18.41 685,679 18.212 -0.20%
2021-11-22 0 25.55 25.55 25.65 25.50 25.95 728,025 18,646,686 25.613 18.19 18.19 18.26 18.16 18.48 1,022,470 18.237 -0.78%
2021-11-19 0 25.75 25.70 25.85 25.60 26.00 1,125,742 28,940,699 25.708 18.33 18.30 18.41 18.23 18.51 1,581,041 18.305 -0.77%
2021-11-18 0 25.95 25.95 26.00 25.90 26.55 1,054,697 27,445,599 26.022 18.48 18.48 18.51 18.44 18.90 1,481,262 18.529 -1.89%
2021-11-17 0 26.45 26.40 26.45 26.40 26.65 435,514 11,530,295 26.475 18.83 18.80 18.83 18.80 18.98 611,655 18.851 0.00%
2021-11-16 0 26.45 26.40 26.45 26.35 26.70 572,162 15,135,793 26.454 18.83 18.80 18.83 18.76 19.01 803,569 18.836 -0.19%
2021-11-15 0 26.50 26.45 26.50 26.30 26.60 634,095 16,765,758 26.440 18.87 18.83 18.87 18.73 18.94 890,550 18.826 0.19%
2021-11-12 0 26.45 26.45 26.50 26.45 26.95 631,100 16,757,600 26.553 18.83 18.83 18.87 18.83 19.19 886,344 18.906 -1.86%
2021-11-11 0 26.95 26.90 26.95 26.80 27.00 456,811 12,296,257 26.918 19.19 19.15 19.19 19.08 19.22 641,565 19.166 0.00%
2021-11-10 0 26.95 26.90 26.95 26.30 26.95 1,061,758 28,188,511 26.549 19.19 19.15 19.19 18.73 19.19 1,491,179 18.904 1.32%
2021-11-09 0 26.60 26.60 26.65 26.50 27.50 505,696 13,504,773 26.705 18.94 18.94 18.98 18.87 19.58 710,221 19.015 -1.85%
2021-11-08 0 27.10 27.10 27.25 26.75 27.45 522,929 14,189,790 27.135 19.30 19.30 19.40 19.05 19.55 734,424 19.321 2.07%
2021-11-05 0 26.55 26.55 26.65 26.15 26.85 887,487 23,508,337 26.489 18.90 18.90 18.98 18.62 19.12 1,246,425 18.861 0.19%
2021-11-04 0 26.50 26.45 26.50 26.45 26.85 524,987 13,946,676 26.566 18.87 18.83 18.87 18.83 19.12 737,314 18.916 -0.56%
2021-11-03 0 26.65 26.55 26.65 26.50 27.00 616,101 16,412,477 26.639 18.98 18.90 18.98 18.87 19.22 865,279 18.968 0.19%
2021-11-02 0 26.60 26.60 26.75 26.40 26.95 472,000 12,575,250 26.642 18.94 18.94 19.05 18.80 19.19 662,897 18.970 -1.30%
2021-11-01 0 26.95 26.95 27.00 26.40 27.30 1,209,288 32,604,968 26.962 19.19 19.19 19.22 18.80 19.44 1,698,376 19.198 -0.37%
2021-10-29 0 27.05 27.05 27.15 26.55 27.30 1,255,256 33,997,518 27.084 19.26 19.26 19.33 18.90 19.44 1,762,936 19.285 2.27%
2021-10-28 0 26.45 26.40 26.45 26.20 26.70 624,844 16,499,964 26.407 18.83 18.80 18.83 18.66 19.01 877,558 18.802 0.00%
2021-10-27 0 26.45 26.35 26.45 26.15 26.55 579,308 15,267,258 26.354 18.83 18.76 18.83 18.62 18.90 813,605 18.765 0.19%
2021-10-26 0 26.40 26.35 26.40 26.10 26.70 942,000 24,848,737 26.379 18.80 18.76 18.80 18.58 19.01 1,322,985 18.782 -0.94%
2021-10-25 0 26.65 26.65 26.70 26.45 26.95 564,853 15,071,400 26.682 18.98 18.98 19.01 18.83 19.19 793,304 18.998 -0.56%
2021-10-22 0 26.80 26.70 26.80 26.65 27.20 677,084 18,158,285 26.818 19.08 19.01 19.08 18.98 19.37 950,926 19.095 0.75%
2021-10-21 0 26.60 26.60 26.65 26.25 26.70 656,000 17,416,700 26.550 18.94 18.94 18.98 18.69 19.01 921,315 18.904 1.72%
2021-10-20 0 26.15 26.05 26.15 25.95 26.35 726,917 18,982,204 26.113 18.62 18.55 18.62 18.48 18.76 1,020,914 18.593 -0.19%
2021-10-19 0 26.20 26.20 26.25 25.90 26.70 963,390 25,245,165 26.205 18.66 18.66 18.69 18.44 19.01 1,353,026 18.658 -0.19%
2021-10-18 0 26.25 26.25 26.30 26.00 26.60 1,145,331 30,065,343 26.250 18.69 18.69 18.73 18.51 18.94 1,608,552 18.691 -0.94%
2021-10-15 0 26.50 26.45 26.50 26.35 26.75 2,506,412 66,368,128 26.479 18.87 18.83 18.87 18.76 19.05 3,520,113 18.854 0.00%
2021-10-12 0 26.50 26.45 26.50 26.20 26.60 797,198 21,068,650 26.428 18.87 18.83 18.87 18.66 18.94 1,119,619 18.818 0.76%
2021-10-11 0 26.30 26.30 26.40 26.10 26.65 1,369,000 36,036,241 26.323 18.73 18.73 18.80 18.58 18.98 1,922,683 18.743 -0.38%
2021-10-08 0 26.40 26.35 26.40 25.70 26.65 1,499,666 39,446,748 26.304 18.80 18.76 18.80 18.30 18.98 2,106,195 18.729 2.52%
2021-10-07 0 25.75 25.75 25.80 25.05 26.15 1,957,710 50,627,107 25.860 18.33 18.33 18.37 17.84 18.62 2,749,492 18.413 3.62%
2021-10-06 0 24.85 24.80 24.85 24.35 25.00 1,499,962 37,084,796 24.724 17.69 17.66 17.69 17.34 17.80 2,106,611 17.604 0.20%
2021-10-05 0 24.80 24.80 24.85 24.60 25.00 2,541,914 63,030,686 24.797 17.66 17.66 17.69 17.52 17.80 3,569,973 17.656 -0.20%
2021-10-04 0 24.85 24.85 24.90 24.50 25.35 4,191,365 104,440,686 24.918 17.69 17.69 17.73 17.44 18.05 5,886,533 17.742 -1.97%
2021-09-30 0 25.35 25.30 25.35 24.90 25.50 1,188,305 30,093,295 25.325 18.05 18.01 18.05 17.73 18.16 1,668,907 18.032 1.40%
2021-09-29 0 25.00 25.00 25.05 24.70 25.20 659,974 16,518,428 25.029 17.80 17.80 17.84 17.59 17.94 926,896 17.821 0.60%
2021-09-28 0 24.85 24.75 24.85 24.50 24.90 862,974 21,382,123 24.777 17.69 17.62 17.69 17.44 17.73 1,211,998 17.642 2.26%
2021-09-27 0 24.30 24.30 24.35 24.20 24.70 1,298,844 31,646,890 24.365 17.30 17.30 17.34 17.23 17.59 1,824,152 17.349 -1.42%
2021-09-24 0 24.65 24.65 24.70 24.60 25.05 1,275,969 31,625,340 24.785 17.55 17.55 17.59 17.52 17.84 1,792,026 17.648 -1.20%
2021-09-23 0 24.95 24.90 24.95 24.65 25.30 1,228,714 30,742,940 25.020 17.77 17.73 17.77 17.55 18.01 1,725,659 17.815 1.63%
2021-09-21 0 24.55 24.55 24.60 24.00 25.00 1,551,422 38,153,730 24.593 17.48 17.48 17.52 17.09 17.80 2,178,884 17.511 0.00%
2021-09-20 0 24.55 24.50 24.55 24.25 25.10 2,369,236 58,214,288 24.571 17.48 17.44 17.48 17.27 17.87 3,327,457 17.495 -2.58%
2021-09-17 0 25.20 25.20 25.25 25.10 25.70 3,077,772 77,675,663 25.238 17.94 17.94 17.98 17.87 18.30 4,322,555 17.970 -2.51%
2021-09-16 0 25.85 25.80 25.85 25.65 26.75 1,728,918 44,879,862 25.958 18.41 18.37 18.41 18.26 19.05 2,428,167 18.483 -3.00%
2021-09-15 0 26.65 26.65 26.70 26.60 26.90 1,004,634 26,867,848 26.744 18.98 18.98 19.01 18.94 19.15 1,410,951 19.042 -0.56%
2021-09-14 0 26.80 26.75 26.80 26.75 27.40 971,208 26,141,910 26.917 19.08 19.05 19.08 19.05 19.51 1,364,006 19.166 -1.29%
2021-09-13 0 27.15 27.10 27.15 27.10 27.65 734,666 19,969,507 27.182 19.33 19.30 19.33 19.30 19.69 1,031,797 19.354 -3.04%
2021-09-10 0 28.00 27.95 28.00 27.50 28.00 711,295 19,799,322 27.836 19.94 19.90 19.94 19.58 19.94 998,973 19.820 1.63%
2021-09-09 0 27.55 27.55 27.60 27.40 28.00 979,763 26,997,216 27.555 19.62 19.62 19.65 19.51 19.94 1,376,021 19.620 0.55%
2021-09-08 0 27.40 27.40 27.50 27.30 27.70 1,456,486 39,952,046 27.430 19.51 19.51 19.58 19.44 19.72 2,045,552 19.531 -0.90%
2021-09-07 0 27.65 27.60 27.65 27.00 27.75 746,163 20,418,208 27.364 19.69 19.65 19.69 19.22 19.76 1,047,943 19.484 1.10%
2021-09-06 0 27.35 27.30 27.35 27.20 27.60 533,057 14,569,562 27.332 19.47 19.44 19.47 19.37 19.65 748,648 19.461 0.18%
2021-09-03 0 27.30 27.30 27.35 27.30 27.75 1,617,484 44,432,524 27.470 19.44 19.44 19.47 19.44 19.76 2,271,664 19.559 -1.09%
2021-09-02 0 27.60 27.60 27.65 27.55 27.90 536,909 14,858,783 27.675 19.65 19.65 19.69 19.62 19.87 754,058 19.705 -0.36%
2021-09-01 0 27.70 27.70 27.75 27.50 28.10 820,908 22,813,178 27.790 19.72 19.72 19.76 19.58 20.01 1,152,919 19.787 -0.18%
2021-08-31 0 27.75 27.70 27.75 27.35 27.90 1,175,292 32,539,951 27.687 19.76 19.72 19.76 19.47 19.87 1,650,631 19.714 -0.36%
2021-08-30 0 27.85 27.85 27.90 27.70 28.15 634,822 17,700,359 27.882 19.83 19.83 19.87 19.72 20.04 891,571 19.853 -0.18%
2021-08-27 0 27.90 27.80 27.90 27.60 27.95 875,388 24,334,504 27.799 19.87 19.79 19.87 19.65 19.90 1,229,433 19.793 0.36%
2021-08-26 0 27.80 27.80 27.85 27.65 28.00 646,188 18,002,779 27.860 19.79 19.79 19.83 19.69 19.94 907,534 19.837 -0.71%
2021-08-25 0 28.00 27.95 28.00 27.70 28.20 902,535 25,229,416 27.954 19.94 19.90 19.94 19.72 20.08 1,267,559 19.904 -0.36%
2021-08-24 0 28.10 28.05 28.10 27.80 28.15 831,083 23,253,392 27.980 20.01 19.97 20.01 19.79 20.04 1,167,209 19.922 0.97%
2021-08-23 0 28.10 28.10 28.15 28.05 28.30 578,979 16,306,229 28.164 19.82 19.82 19.85 19.78 19.96 821,032 19.861 0.00%
2021-08-20 0 28.10 28.10 28.15 28.00 28.40 683,740 19,197,965 28.078 19.82 19.82 19.85 19.75 20.03 969,590 19.800 -0.35%
2021-08-19 0 28.20 28.20 28.25 28.00 28.35 942,712 26,571,431 28.186 19.89 19.89 19.92 19.75 19.99 1,336,830 19.876 -0.35%
2021-08-18 0 28.30 28.30 28.35 28.25 28.55 907,400 25,736,100 28.362 19.96 19.96 19.99 19.92 20.13 1,286,755 20.001 0.00%
2021-08-17 0 28.30 28.30 28.45 28.25 28.90 941,620 26,826,134 28.489 19.96 19.96 20.06 19.92 20.38 1,335,282 20.090 -1.05%
2021-08-16 0 28.60 28.60 28.65 28.60 28.95 932,412 26,787,947 28.730 20.17 20.17 20.20 20.17 20.42 1,322,224 20.260 0.00%
2021-08-13 0 28.60 28.60 28.70 28.20 28.75 662,532 18,900,829 28.528 20.17 20.17 20.24 19.89 20.27 939,516 20.118 1.42%
2021-08-12 0 28.20 28.15 28.20 28.15 28.80 1,171,035 33,151,840 28.310 19.89 19.85 19.89 19.85 20.31 1,660,608 19.964 -2.42%
2021-08-11 0 28.90 28.85 28.90 28.75 29.40 846,474 24,538,643 28.989 20.38 20.34 20.38 20.27 20.73 1,200,358 20.443 -0.86%
2021-08-10 0 29.15 29.15 29.25 29.00 29.55 471,039 13,766,177 29.225 20.56 20.56 20.63 20.45 20.84 667,966 20.609 -1.52%
2021-08-09 0 29.60 29.55 29.60 28.90 29.80 440,355 13,006,103 29.535 20.87 20.84 20.87 20.38 21.01 624,454 20.828 1.89%
2021-08-06 0 29.05 29.05 29.10 28.80 29.45 621,266 18,017,805 29.002 20.49 20.49 20.52 20.31 20.77 880,998 20.452 -1.53%
2021-08-05 0 29.50 29.45 29.50 29.45 30.10 643,628 19,099,415 29.675 20.80 20.77 20.80 20.77 21.23 912,709 20.926 -1.99%
2021-08-04 0 30.10 30.10 30.20 30.10 30.50 444,520 13,417,953 30.185 21.23 21.23 21.30 21.23 21.51 630,360 21.286 -0.82%
2021-08-03 0 30.35 30.30 30.35 30.05 30.90 830,130 25,200,639 30.357 21.40 21.37 21.40 21.19 21.79 1,177,181 21.408 -1.30%
2021-08-02 0 30.75 30.75 30.80 30.60 30.80 412,104 12,638,596 30.668 21.68 21.68 21.72 21.58 21.72 584,392 21.627 0.49%
2021-07-30 0 30.60 30.55 30.60 30.35 31.10 878,016 26,841,415 30.571 21.58 21.54 21.58 21.40 21.93 1,245,087 21.558 -0.97%
2021-07-29 0 30.90 30.85 30.90 30.65 31.25 473,383 14,609,890 30.863 21.79 21.75 21.79 21.61 22.04 671,290 21.764 0.16%
2021-07-28 0 30.85 30.70 30.85 30.60 31.25 1,274,830 39,355,822 30.871 21.75 21.65 21.75 21.58 22.04 1,807,796 21.770 -0.16%
2021-07-27 0 30.90 30.75 30.90 30.50 31.25 1,242,527 38,450,999 30.946 21.79 21.68 21.79 21.51 22.04 1,761,989 21.823 -0.32%
2021-07-26 0 31.00 30.90 31.00 30.85 31.45 764,193 23,733,975 31.058 21.86 21.79 21.86 21.75 22.18 1,083,678 21.901 -0.96%
2021-07-23 0 31.30 31.25 31.30 31.05 31.90 445,695 13,935,500 31.267 22.07 22.04 22.07 21.90 22.50 632,026 22.049 -0.79%
2021-07-22 0 31.55 31.50 31.55 31.20 31.60 862,566 27,147,390 31.473 22.25 22.21 22.25 22.00 22.28 1,223,178 22.194 1.61%
2021-07-21 0 31.05 31.05 31.10 30.55 31.35 517,771 16,062,858 31.023 21.90 21.90 21.93 21.54 22.11 734,235 21.877 0.98%
2021-07-20 0 30.75 30.70 30.85 30.60 31.05 422,397 13,020,158 30.824 21.68 21.65 21.75 21.58 21.90 598,988 21.737 -0.49%
2021-07-19 0 30.90 30.90 30.95 30.65 31.15 573,126 17,700,840 30.885 21.79 21.79 21.83 21.61 21.97 812,732 21.779 -0.48%
2021-07-16 0 31.05 31.05 31.10 30.55 31.15 488,072 15,117,701 30.974 21.90 21.90 21.93 21.54 21.97 692,120 21.843 1.97%
2021-07-15 0 30.45 30.40 30.45 30.00 30.70 472,212 14,389,924 30.473 21.47 21.44 21.47 21.16 21.65 669,629 21.489 0.33%
2021-07-14 0 30.35 30.30 30.35 30.20 30.65 690,779 21,023,677 30.435 21.40 21.37 21.40 21.30 21.61 979,572 21.462 -0.98%
2021-07-13 0 30.65 30.55 30.65 30.05 30.70 876,843 26,622,782 30.362 21.61 21.54 21.61 21.19 21.65 1,243,424 21.411 2.00%
2021-07-12 0 30.05 30.00 30.05 30.00 30.70 428,260 12,913,750 30.154 21.19 21.16 21.19 21.16 21.65 607,302 21.264 -0.50%
2021-07-09 0 30.20 30.15 30.20 29.90 30.35 812,603 24,508,353 30.160 21.30 21.26 21.30 21.09 21.40 1,152,327 21.269 0.33%
2021-07-08 0 30.10 30.10 30.15 30.00 30.50 605,839 18,317,763 30.235 21.23 21.23 21.26 21.16 21.51 859,121 21.322 -0.50%
2021-07-07 0 30.25 30.25 30.30 30.15 30.50 987,141 29,979,088 30.370 21.33 21.33 21.37 21.26 21.51 1,399,834 21.416 -0.49%
2021-07-06 0 30.40 30.40 30.45 30.35 30.75 530,867 16,191,474 30.500 21.44 21.44 21.47 21.40 21.68 752,806 21.508 -0.65%
2021-07-05 0 30.60 30.60 30.65 30.55 31.00 379,490 11,661,114 30.728 21.58 21.58 21.61 21.54 21.86 538,143 21.669 -1.13%
2021-07-02 0 30.95 30.85 30.95 30.55 31.15 1,593,250 49,018,378 30.766 21.83 21.75 21.83 21.54 21.97 2,259,338 21.696 0.00%
2021-06-30 0 30.95 30.90 30.95 30.65 31.40 655,754 20,260,951 30.897 21.83 21.79 21.83 21.61 22.14 929,904 21.788 0.49%
2021-06-29 0 30.80 30.80 30.85 30.65 31.50 1,191,730 36,792,570 30.873 21.72 21.72 21.75 21.61 22.21 1,689,955 21.771 -1.12%
2021-06-28 0 31.15 31.15 31.25 29.60 31.55 975,837 30,354,641 31.106 21.97 21.97 22.04 20.87 22.25 1,383,804 21.936 -2.50%
2021-06-25 0 31.95 31.90 31.95 31.80 32.35 719,004 23,019,252 32.015 22.53 22.50 22.53 22.42 22.81 1,019,597 22.577 -1.08%
2021-06-24 0 32.30 32.30 32.35 31.00 32.45 1,570,970 50,510,502 32.152 22.78 22.78 22.81 21.86 22.88 2,227,743 22.673 2.22%
2021-06-23 0 31.60 31.55 31.60 31.40 32.15 1,953,608 61,958,077 31.715 22.28 22.25 22.28 22.14 22.67 2,770,350 22.365 -1.25%
2021-06-22 0 32.00 31.95 32.00 30.70 32.10 2,090,886 66,467,964 31.789 22.57 22.53 22.57 21.65 22.64 2,965,020 22.417 4.40%
2021-06-21 0 30.65 30.60 30.65 29.85 30.80 1,610,840 48,875,015 30.341 21.61 21.58 21.61 21.05 21.72 2,284,282 21.396 2.34%
2021-06-18 0 29.95 29.95 30.00 29.80 30.35 4,521,967 135,587,989 29.984 21.12 21.12 21.16 21.01 21.40 6,412,459 21.144 -1.16%
2021-06-17 0 30.30 30.25 30.30 30.20 30.80 781,775 23,731,525 30.356 21.37 21.33 21.37 21.30 21.72 1,108,611 21.407 -0.16%
2021-06-16 0 30.35 30.30 30.35 30.20 30.60 1,274,743 38,774,950 30.418 21.40 21.37 21.40 21.30 21.58 1,807,673 21.450 -0.49%
2021-06-15 0 30.50 30.50 30.55 30.30 31.45 1,732,074 52,924,647 30.556 21.51 21.51 21.54 21.37 22.18 2,456,200 21.547 -2.40%
2021-06-11 0 31.25 31.20 31.25 31.05 31.55 1,181,841 36,952,825 31.267 22.04 22.00 22.04 21.90 22.25 1,675,932 22.049 0.48%
2021-06-10 0 31.10 31.00 31.10 30.60 31.20 1,001,790 31,075,188 31.020 21.93 21.86 21.93 21.58 22.00 1,420,607 21.875 0.81%
2021-06-09 0 30.85 30.80 30.85 30.65 30.95 612,350 18,871,217 30.818 21.75 21.72 21.75 21.61 21.83 868,354 21.732 -0.16%
2021-06-08 0 30.90 30.85 30.95 30.70 31.30 963,565 29,787,980 30.914 21.79 21.75 21.83 21.65 22.07 1,366,401 21.800 -0.64%
2021-06-07 0 31.10 30.90 31.10 30.35 31.20 914,968 28,202,523 30.824 21.93 21.79 21.93 21.40 22.00 1,297,487 21.736 -0.32%
2021-06-04 0 31.20 31.05 31.20 30.55 31.30 1,104,954 34,354,126 31.091 22.00 21.90 22.00 21.54 22.07 1,566,901 21.925 0.65%
2021-06-03 0 31.00 30.95 31.00 30.95 31.60 1,302,357 40,728,918 31.273 21.86 21.83 21.86 21.83 22.28 1,846,832 22.053 -1.27%
2021-06-02 0 31.40 31.25 31.40 30.90 31.50 1,591,736 49,707,218 31.228 22.14 22.04 22.14 21.79 22.21 2,257,191 22.022 2.28%
2021-06-01 0 30.70 30.60 30.70 29.90 30.80 1,368,040 41,447,410 30.297 21.65 21.58 21.65 21.09 21.72 1,939,975 21.365 2.16%
2021-05-31 0 30.05 30.00 30.05 29.95 30.75 585,188 17,650,352 30.162 21.19 21.16 21.19 21.12 21.68 829,837 21.270 -2.12%
2021-05-28 0 30.70 30.70 30.75 30.55 31.05 835,712 25,710,908 30.765 21.65 21.65 21.68 21.54 21.90 1,185,097 21.695 -0.32%
2021-05-27 0 30.80 30.80 30.85 30.35 31.20 1,955,000 60,312,007 30.850 21.72 21.72 21.75 21.40 22.00 2,772,324 21.755 -0.96%
2021-05-26 0 31.10 31.10 31.15 29.95 31.40 1,482,266 45,760,880 30.872 21.93 21.93 21.97 21.12 22.14 2,101,955 21.771 3.15%
2021-05-25 0 30.15 30.05 30.15 29.95 30.70 1,128,985 34,047,874 30.158 21.26 21.19 21.26 21.12 21.65 1,600,978 21.267 0.17%
2021-05-24 0 30.10 30.10 30.15 29.70 30.50 1,872,437 56,262,785 30.048 21.23 21.23 21.26 20.94 21.51 2,655,244 21.189 -0.33%
2021-05-21 0 30.20 30.10 30.20 29.90 30.40 1,115,555 33,643,367 30.158 21.30 21.23 21.30 21.09 21.44 1,581,934 21.267 0.17%
2021-05-20 0 30.15 30.05 30.15 29.05 30.20 1,709,114 51,107,597 29.903 21.26 21.19 21.26 20.49 21.30 2,423,641 21.087 2.38%
2021-05-18 0 29.45 29.40 29.45 28.60 29.80 1,779,364 52,337,723 29.414 20.77 20.73 20.77 20.17 21.01 2,523,260 20.742 2.79%
2021-05-17 0 28.65 28.60 28.65 28.15 28.90 1,613,096 45,671,862 28.313 20.20 20.17 20.20 19.85 20.38 2,287,481 19.966 1.24%
2021-05-14 0 28.30 28.25 28.30 28.00 28.50 1,662,961 47,061,528 28.300 19.96 19.92 19.96 19.75 20.10 2,358,193 19.957 -0.70%
2021-05-13 0 28.50 28.45 28.50 28.45 28.95 1,971,732 56,523,206 28.667 20.10 20.06 20.10 20.06 20.42 2,796,051 20.215 -0.18%
2021-05-12 0 28.55 28.50 28.55 28.25 29.05 1,711,840 48,893,019 28.562 20.13 20.10 20.13 19.92 20.49 2,427,507 20.141 -0.35%
2021-05-11 0 28.65 28.65 28.70 28.50 29.10 1,044,002 30,026,894 28.761 20.20 20.20 20.24 20.10 20.52 1,480,466 20.282 -1.55%
2021-05-10 0 29.10 28.95 29.10 28.85 29.50 1,508,819 43,889,352 29.089 20.52 20.42 20.52 20.34 20.80 2,139,609 20.513 0.87%
2021-05-07 0 28.85 28.85 28.90 28.60 29.30 634,948 18,395,818 28.972 20.34 20.34 20.38 20.17 20.66 900,400 20.431 0.00%
2021-05-06 0 28.85 28.85 28.90 28.60 29.30 1,188,207 34,262,949 28.836 20.34 20.34 20.38 20.17 20.66 1,684,959 20.335 -0.52%
2021-05-05 0 29.00 28.90 29.00 28.85 29.05 467,516 13,536,432 28.954 20.45 20.38 20.45 20.34 20.49 662,970 20.418 -0.17%
2021-05-04 0 29.05 29.00 29.05 28.80 29.10 512,303 14,833,636 28.955 20.49 20.45 20.49 20.31 20.52 726,481 20.418 -0.17%
2021-05-03 0 29.10 29.05 29.10 28.80 29.40 1,149,850 33,418,334 29.063 20.52 20.49 20.52 20.31 20.73 1,630,566 20.495 -0.51%
2021-04-30 0 29.25 29.20 29.25 29.00 29.50 912,827 26,676,144 29.224 20.63 20.59 20.63 20.45 20.80 1,294,451 20.608 -1.18%
2021-04-29 0 29.60 29.55 29.60 29.45 29.80 285,125 8,446,750 29.625 20.87 20.84 20.87 20.77 21.01 404,327 20.891 0.68%
2021-04-28 0 29.40 29.40 29.45 29.30 29.90 1,288,348 38,006,783 29.500 20.73 20.73 20.77 20.66 21.09 1,826,966 20.803 -1.18%
2021-04-27 0 29.75 29.70 29.75 29.60 30.00 612,000 18,214,850 29.763 20.98 20.94 20.98 20.87 21.16 867,858 20.988 -0.17%
2021-04-26 0 29.80 29.80 29.90 29.80 30.15 1,035,688 30,961,410 29.895 21.01 21.01 21.09 21.01 21.26 1,468,677 21.081 -0.67%
2021-04-23 0 30.00 30.00 30.05 29.60 30.05 633,727 18,911,434 29.842 21.16 21.16 21.19 20.87 21.19 898,668 21.044 0.50%
2021-04-22 0 29.85 29.75 29.85 29.65 30.50 1,547,793 46,296,189 29.911 21.05 20.98 21.05 20.91 21.51 2,194,877 21.093 -0.50%
2021-04-21 0 30.00 29.95 30.00 29.60 30.25 1,315,576 39,303,222 29.875 21.16 21.12 21.16 20.87 21.33 1,865,577 21.068 -0.83%
2021-04-20 0 30.25 30.20 30.25 30.00 30.40 1,863,310 56,152,403 30.136 21.33 21.30 21.33 21.16 21.44 2,642,301 21.251 0.00%
2021-04-19 0 30.25 30.25 30.30 30.15 30.80 1,414,822 42,960,310 30.364 21.33 21.33 21.37 21.26 21.72 2,006,315 21.413 -0.33%
2021-04-16 0 30.35 30.25 30.35 30.10 30.80 1,158,925 35,247,883 30.414 21.40 21.33 21.40 21.23 21.72 1,643,435 21.448 0.00%
2021-04-15 0 30.35 30.35 30.40 30.05 30.70 1,057,501 32,124,182 30.377 21.40 21.40 21.44 21.19 21.65 1,499,609 21.422 -0.16%
2021-04-14 0 30.40 30.30 30.40 29.10 30.60 1,837,027 55,525,826 30.226 21.44 21.37 21.44 20.52 21.58 2,605,030 21.315 0.66%
2021-04-13 0 30.20 30.20 30.25 29.70 30.30 1,174,395 35,353,862 30.104 21.30 21.30 21.33 20.94 21.37 1,665,373 21.229 1.17%
2021-04-12 0 29.85 29.70 29.85 29.40 29.95 1,136,750 33,707,844 29.653 21.05 20.94 21.05 20.73 21.12 1,611,989 20.911 1.02%
2021-04-09 0 29.55 29.50 29.55 29.20 29.55 988,907 29,116,160 29.443 20.84 20.80 20.84 20.59 20.84 1,402,338 20.763 -0.17%
2021-04-08 0 29.60 29.50 29.60 29.25 29.65 1,180,339 34,806,293 29.488 20.87 20.80 20.87 20.63 20.91 1,673,802 20.795 -0.34%
2021-04-07 0 29.70 29.65 29.70 29.30 30.35 1,815,256 53,825,451 29.652 20.94 20.91 20.94 20.66 21.40 2,574,158 20.910 -0.67%
2021-04-01 0 29.90 29.80 29.90 29.60 30.95 1,494,516 44,749,136 29.942 21.09 21.01 21.09 20.87 21.83 2,119,326 21.115 -1.64%
2021-03-31 0 30.40 30.40 30.50 30.40 31.80 1,301,090 40,019,211 30.758 21.44 21.44 21.51 21.44 22.42 1,845,035 21.690 -3.49%
2021-03-30 0 31.50 31.45 31.50 30.15 31.65 1,786,573 55,712,771 31.184 22.21 22.18 22.21 21.26 22.32 2,533,483 21.991 5.00%
2021-03-29 0 30.00 29.95 30.00 29.25 30.00 1,374,679 41,039,439 29.854 21.16 21.12 21.16 20.63 21.16 1,949,389 21.052 1.18%
2021-03-26 0 29.65 29.45 29.65 29.30 29.65 858,000 25,357,752 29.554 20.91 20.77 20.91 20.66 20.91 1,216,703 20.841 1.02%
2021-03-25 0 29.35 29.35 29.45 29.00 30.25 1,135,000 33,524,327 29.537 20.70 20.70 20.77 20.45 21.33 1,609,508 20.829 -1.18%
2021-03-24 0 29.70 29.70 29.75 29.45 30.70 1,805,061 53,808,122 29.810 20.94 20.94 20.98 20.77 21.65 2,559,700 21.021 -2.62%
2021-03-23 0 30.50 30.50 30.55 29.85 30.60 924,420 28,035,302 30.327 21.51 21.51 21.54 21.05 21.58 1,310,891 21.386 0.66%
2021-03-22 0 30.30 30.25 30.30 29.65 30.70 1,409,972 42,479,931 30.128 21.37 21.33 21.37 20.91 21.65 1,999,437 21.246 2.19%
2021-03-19 0 29.65 29.65 29.75 29.60 30.40 5,091,195 151,532,973 29.764 20.91 20.91 20.98 20.87 21.44 7,219,664 20.989 -2.79%
2021-03-18 0 30.50 30.40 30.50 30.05 30.95 1,533,335 46,588,444 30.384 21.51 21.44 21.51 21.19 21.83 2,174,374 21.426 -0.81%
2021-03-17 0 30.75 30.70 30.75 30.50 31.00 789,575 24,177,623 30.621 21.68 21.65 21.68 21.51 21.86 1,119,672 21.593 -0.49%
2021-03-16 0 30.90 30.85 30.90 30.60 31.55 1,126,028 34,717,718 30.832 21.79 21.75 21.79 21.58 22.25 1,596,785 21.742 -1.12%
2021-03-15 0 31.25 31.25 31.30 31.05 31.60 1,218,078 38,090,770 31.271 22.04 22.04 22.07 21.90 22.28 1,727,318 22.052 -0.16%
2021-03-12 0 31.30 31.30 31.35 31.05 32.25 1,683,771 53,181,328 31.585 22.07 22.07 22.11 21.90 22.74 2,387,703 22.273 -2.34%
2021-03-11 0 32.05 32.00 32.05 32.00 33.05 1,939,118 62,786,944 32.379 22.60 22.57 22.60 22.57 23.31 2,749,802 22.833 -1.69%
2021-03-10 0 32.60 32.45 32.65 32.00 32.80 3,385,944 110,537,428 32.646 22.99 22.88 23.02 22.57 23.13 4,801,501 23.021 -0.09%
2021-03-09 0 33.80 33.70 33.80 32.60 33.80 2,925,967 97,930,264 33.469 23.01 22.94 23.01 22.19 23.01 4,297,999 22.785 2.11%
2021-03-08 0 33.10 33.10 33.20 32.10 33.50 2,429,500 80,263,959 33.037 22.53 22.53 22.60 21.85 22.81 3,568,731 22.491 2.00%
2021-03-05 0 32.45 32.35 32.45 31.35 32.60 1,854,712 59,801,267 32.243 22.09 22.02 22.09 21.34 22.19 2,724,416 21.950 0.62%
2021-03-04 0 32.25 32.20 32.30 31.75 32.80 1,474,559 47,480,710 32.200 21.95 21.92 21.99 21.61 22.33 2,166,003 21.921 -0.31%
2021-03-03 0 32.35 32.35 32.45 31.70 32.55 1,198,091 38,712,318 32.312 22.02 22.02 22.09 21.58 22.16 1,759,895 21.997 0.78%
2021-03-02 0 32.10 32.10 32.15 32.00 32.80 1,641,053 52,841,021 32.199 21.85 21.85 21.89 21.78 22.33 2,410,569 21.921 -0.77%
2021-03-01 0 32.35 32.35 32.40 32.15 33.80 1,949,642 63,717,762 32.682 22.02 22.02 22.06 21.89 23.01 2,863,860 22.249 -2.12%
2021-02-26 0 33.05 33.00 33.05 32.00 33.50 3,083,261 101,886,136 33.045 22.50 22.47 22.50 21.78 22.81 4,529,050 22.496 -0.60%
2021-02-25 0 33.25 33.20 33.25 32.70 33.70 2,091,733 69,506,716 33.229 22.64 22.60 22.64 22.26 22.94 3,072,579 22.622 1.68%
2021-02-24 0 32.70 32.70 32.75 32.30 33.65 4,222,505 139,321,190 32.995 22.26 22.26 22.30 21.99 22.91 6,202,504 22.462 -0.76%
2021-02-23 0 32.95 32.85 32.95 31.00 33.00 2,344,511 76,259,005 32.527 22.43 22.36 22.43 21.10 22.47 3,443,889 22.143 5.44%
2021-02-22 0 31.25 31.25 31.30 30.85 31.90 3,064,060 96,242,453 31.410 21.27 21.27 21.31 21.00 21.72 4,500,846 21.383 1.63%
2021-02-19 0 30.75 30.60 30.75 30.25 30.80 1,518,000 46,393,975 30.563 20.93 20.83 20.93 20.59 20.97 2,229,814 20.806 1.32%
2021-02-18 0 30.35 30.20 30.35 29.65 30.40 6,829,471 204,532,442 29.949 20.66 20.56 20.66 20.18 20.70 10,031,917 20.388 1.51%
2021-02-17 0 29.90 29.85 29.90 29.30 29.95 3,286,605 97,660,915 29.715 20.36 20.32 20.36 19.95 20.39 4,827,746 20.229 1.36%
2021-02-16 0 29.50 29.50 29.55 28.85 29.65 5,949,785 175,090,215 29.428 20.08 20.08 20.12 19.64 20.18 8,739,733 20.034 2.25%
2021-02-11 0 28.85 28.80 28.85 28.50 29.00 1,288,572 36,986,837 28.704 19.64 19.61 19.64 19.40 19.74 1,892,804 19.541 0.87%
2021-02-10 0 28.60 28.60 28.65 28.45 28.75 1,052,182 30,084,426 28.592 19.47 19.47 19.50 19.37 19.57 1,545,567 19.465 0.53%
2021-02-09 0 28.45 28.40 28.45 28.25 28.70 2,193,928 62,465,648 28.472 19.37 19.33 19.37 19.23 19.54 3,222,695 19.383 -0.52%
2021-02-08 0 28.60 28.50 28.60 28.20 28.75 1,938,805 55,031,609 28.384 19.47 19.40 19.47 19.20 19.57 2,847,941 19.323 1.24%
2021-02-05 0 28.25 28.20 28.25 28.00 28.60 2,165,227 61,178,691 28.255 19.23 19.20 19.23 19.06 19.47 3,180,536 19.235 -0.35%
2021-02-04 0 28.35 28.30 28.35 28.05 28.60 2,017,089 56,829,985 28.174 19.30 19.27 19.30 19.10 19.47 2,962,934 19.180 0.00%
2021-02-03 0 28.35 28.30 28.35 28.30 29.05 1,152,000 32,807,375 28.479 19.30 19.27 19.30 19.27 19.78 1,692,191 19.388 -1.73%
2021-02-02 0 28.85 28.80 28.85 28.65 29.30 1,427,706 41,200,428 28.858 19.64 19.61 19.64 19.50 19.95 2,097,180 19.646 0.35%
2021-02-01 0 28.75 28.70 28.75 28.35 28.95 1,334,543 38,050,218 28.512 19.57 19.54 19.57 19.30 19.71 1,960,331 19.410 1.77%
2021-01-29 0 28.25 28.25 28.35 28.05 28.90 4,007,000 113,213,900 28.254 19.23 19.23 19.30 19.10 19.67 5,885,945 19.235 -2.08%
2021-01-28 0 28.85 28.85 28.90 28.45 29.25 2,142,670 61,880,713 28.880 19.64 19.64 19.67 19.37 19.91 3,147,402 19.661 -1.37%
2021-01-27 0 29.25 29.20 29.25 29.00 29.60 5,388,631 158,209,382 29.360 19.91 19.88 19.91 19.74 20.15 7,915,445 19.987 0.34%
2021-01-26 0 29.15 29.10 29.15 28.15 30.00 4,447,724 130,539,444 29.350 19.84 19.81 19.84 19.16 20.42 6,533,332 19.981 4.11%
2021-01-25 0 28.00 28.00 28.05 27.95 28.85 4,269,782 120,581,078 28.241 19.06 19.06 19.10 19.03 19.64 6,271,950 19.225 -2.95%
2021-01-22 0 28.85 28.85 29.00 28.80 30.00 1,488,918 43,334,528 29.105 19.64 19.64 19.74 19.61 20.42 2,187,095 19.814 -3.35%
2021-01-21 0 29.85 29.80 29.85 29.55 30.40 2,805,236 84,089,028 29.976 20.32 20.29 20.32 20.12 20.70 4,120,655 20.407 0.51%
2021-01-20 0 29.70 29.55 29.70 29.00 29.75 1,131,338 33,391,648 29.515 20.22 20.12 20.22 19.74 20.25 1,661,840 20.093 0.68%
2021-01-19 0 29.50 29.40 29.50 29.10 29.65 717,345 21,098,705 29.412 20.08 20.01 20.08 19.81 20.18 1,053,719 20.023 1.03%
2021-01-18 0 29.20 29.15 29.20 29.05 29.85 769,415 22,542,824 29.299 19.88 19.84 19.88 19.78 20.32 1,130,206 19.946 -1.18%
2021-01-15 0 29.55 29.50 29.55 29.25 29.70 1,426,038 42,225,392 29.610 20.12 20.08 20.12 19.91 20.22 2,094,730 20.158 0.34%
2021-01-14 0 29.45 29.40 29.45 28.85 29.75 1,061,005 31,036,645 29.252 20.05 20.01 20.05 19.64 20.25 1,558,527 19.914 -1.17%
2021-01-13 0 29.80 29.75 29.80 29.20 29.90 1,159,555 34,532,449 29.781 20.29 20.25 20.29 19.88 20.36 1,703,289 20.274 2.23%
2021-01-12 0 29.15 29.15 29.20 29.00 29.40 375,828 10,974,760 29.202 19.84 19.84 19.88 19.74 20.01 552,060 19.880 -0.17%
2021-01-11 0 29.20 29.15 29.20 28.65 29.30 692,277 20,095,698 29.028 19.88 19.84 19.88 19.50 19.95 1,016,897 19.762 2.46%
2021-01-08 0 28.50 28.45 28.50 27.85 28.80 802,147 22,669,703 28.261 19.40 19.37 19.40 18.96 19.61 1,178,286 19.240 -1.04%
2021-01-07 0 28.80 28.80 28.95 28.75 29.50 940,000 27,229,808 28.968 19.61 19.61 19.71 19.57 20.08 1,380,781 19.721 -3.03%
2021-01-06 0 29.70 29.65 29.70 29.10 29.85 923,937 27,317,326 29.566 20.22 20.18 20.22 19.81 20.32 1,357,186 20.128 0.00%
2021-01-05 0 29.70 29.50 29.70 28.55 29.70 1,314,077 38,654,483 29.416 20.22 20.08 20.22 19.44 20.22 1,930,268 20.025 3.85%
2021-01-04 0 28.60 28.50 28.60 28.15 28.60 663,993 18,887,698 28.446 19.47 19.40 19.47 19.16 19.47 975,350 19.365 0.53%
2020-12-31 0 28.45 28.45 28.50 28.25 28.95 522,866 14,874,467 28.448 19.37 19.37 19.40 19.23 19.71 768,046 19.367 -0.87%
2020-12-30 0 28.70 28.60 28.70 28.15 28.70 450,409 12,840,072 28.508 19.54 19.47 19.54 19.16 19.54 661,613 19.407 1.23%
2020-12-29 0 28.35 28.25 28.35 28.10 28.70 353,000 9,981,721 28.277 19.30 19.23 19.30 19.13 19.54 518,527 19.250 -0.53%
2020-12-28 0 28.50 28.45 28.50 28.15 28.65 273,044 7,762,599 28.430 19.40 19.37 19.40 19.16 19.50 401,079 19.354 -0.18%
2020-12-24 0 28.55 28.35 28.55 28.00 28.55 315,182 8,898,819 28.234 19.44 19.30 19.44 19.06 19.44 462,976 19.221 0.88%
2020-12-23 0 28.30 28.25 28.30 28.05 28.75 590,993 16,681,082 28.226 19.27 19.23 19.27 19.10 19.57 868,119 19.215 -0.53%
2020-12-22 0 28.45 28.40 28.45 28.05 28.55 613,923 17,370,706 28.295 19.37 19.33 19.37 19.10 19.44 901,801 19.262 -0.70%
2020-12-21 0 28.65 28.60 28.65 28.20 28.85 1,010,501 28,771,751 28.473 19.50 19.47 19.50 19.20 19.64 1,484,341 19.384 -0.17%
2020-12-18 0 28.70 28.70 28.75 28.40 28.90 1,445,701 41,439,578 28.664 19.54 19.54 19.57 19.33 19.67 2,123,613 19.514 0.35%
2020-12-17 0 28.60 28.60 28.65 28.55 29.40 1,152,586 33,117,385 28.733 19.47 19.47 19.50 19.44 20.01 1,693,052 19.561 -1.55%
2020-12-16 0 29.05 29.05 29.10 28.80 29.40 797,507 23,173,285 29.057 19.78 19.78 19.81 19.61 20.01 1,171,471 19.781 0.00%
2020-12-15 0 29.05 29.05 29.10 28.95 29.70 3,555,300 103,634,470 29.149 19.78 19.78 19.81 19.71 20.22 5,222,436 19.844 -2.19%
2020-12-14 0 29.70 29.70 29.75 29.60 30.10 1,549,406 46,219,714 29.831 20.22 20.22 20.25 20.15 20.49 2,275,947 20.308 -0.67%
2020-12-11 0 29.90 29.90 30.10 29.90 30.30 2,237,548 67,153,233 30.012 20.36 20.36 20.49 20.36 20.63 3,286,769 20.431 -0.33%
2020-12-10 0 30.00 29.95 30.00 29.80 30.65 914,692 27,530,268 30.098 20.42 20.39 20.42 20.29 20.87 1,343,605 20.490 -0.83%
2020-12-09 0 30.25 30.25 30.35 29.55 30.80 781,378 23,664,893 30.286 20.59 20.59 20.66 20.12 20.97 1,147,778 20.618 1.85%
2020-12-08 0 29.70 29.70 29.75 29.50 29.85 889,000 26,390,175 29.685 20.22 20.22 20.25 20.08 20.32 1,305,866 20.209 0.17%
2020-12-07 0 29.65 29.65 29.70 29.50 30.00 852,508 25,300,002 29.677 20.18 20.18 20.22 20.08 20.42 1,252,262 20.203 -0.17%
2020-12-04 0 29.70 29.65 29.70 29.70 30.30 589,416 17,568,410 29.806 20.22 20.18 20.22 20.22 20.63 865,802 20.291 -1.33%
2020-12-03 0 30.10 30.05 30.10 29.75 30.80 1,425,175 42,915,620 30.113 20.49 20.46 20.49 20.25 20.97 2,093,462 20.500 -1.79%
2020-12-02 0 30.65 30.55 30.65 30.20 30.70 675,154 20,605,143 30.519 20.87 20.80 20.87 20.56 20.90 991,744 20.777 0.99%
2020-12-01 0 30.35 30.30 30.35 30.05 31.10 1,502,510 46,077,877 30.667 20.66 20.63 20.66 20.46 21.17 2,207,061 20.877 -2.57%
2020-11-30 0 31.15 31.15 31.20 29.80 31.15 3,601,351 110,417,846 30.660 21.21 21.21 21.24 20.29 21.21 5,290,081 20.873 3.49%
2020-11-27 0 30.10 30.05 30.10 29.50 30.10 789,512 23,667,760 29.978 20.49 20.46 20.49 20.08 20.49 1,159,727 20.408 1.18%
2020-11-26 0 29.75 29.75 29.85 29.60 30.40 860,005 25,634,772 29.808 20.25 20.25 20.32 20.15 20.70 1,263,275 20.292 -1.33%
2020-11-25 0 30.15 30.05 30.20 29.75 30.40 2,565,555 77,262,407 30.115 20.53 20.46 20.56 20.25 20.70 3,768,584 20.502 2.20%
2020-11-24 0 29.50 29.50 29.55 28.20 30.05 3,195,229 94,353,267 29.529 20.08 20.08 20.12 19.20 20.46 4,693,522 20.103 3.15%
2020-11-23 0 28.60 28.50 28.60 28.00 28.70 830,887 23,610,482 28.416 19.47 19.40 19.47 19.06 19.54 1,220,503 19.345 -0.17%
2020-11-20 0 28.65 28.60 28.65 28.30 28.90 1,251,609 35,785,662 28.592 19.50 19.47 19.50 19.27 19.67 1,838,508 19.465 0.53%
2020-11-19 0 28.50 28.50 28.60 28.30 29.05 1,389,731 39,708,580 28.573 19.40 19.40 19.47 19.27 19.78 2,041,398 19.452 -1.04%
2020-11-18 0 28.80 28.75 28.80 28.50 28.95 1,361,437 39,169,475 28.771 19.61 19.57 19.61 19.40 19.71 1,999,836 19.586 -0.69%
2020-11-17 0 29.00 28.95 29.00 28.85 29.10 2,153,433 62,297,051 28.929 19.74 19.71 19.74 19.64 19.81 3,163,212 19.694 1.05%
2020-11-16 0 28.70 28.65 28.70 28.20 29.10 1,440,545 41,449,042 28.773 19.54 19.50 19.54 19.20 19.81 2,116,039 19.588 0.00%
2020-11-13 0 28.70 28.65 28.75 27.65 28.90 1,875,839 53,154,019 28.336 19.54 19.50 19.57 18.82 19.67 2,755,449 19.291 0.53%
2020-11-12 0 28.55 28.50 28.55 28.10 28.65 1,543,079 43,922,191 28.464 19.44 19.40 19.44 19.13 19.50 2,266,653 19.378 0.00%
2020-11-11 0 28.55 28.50 28.55 27.70 28.60 1,845,225 52,387,176 28.391 19.44 19.40 19.44 18.86 19.47 2,710,480 19.328 2.51%
2020-11-10 0 27.85 27.70 27.85 26.65 27.95 3,655,520 99,917,909 27.333 18.96 18.86 18.96 18.14 19.03 5,369,651 18.608 6.10%
2020-11-09 0 26.25 26.25 26.30 25.90 26.45 830,585 21,744,320 26.180 17.87 17.87 17.90 17.63 18.01 1,220,059 17.822 0.00%
2020-11-06 0 26.25 26.20 26.25 26.05 26.30 862,543 22,587,369 26.187 17.87 17.84 17.87 17.73 17.90 1,267,003 17.827 0.00%
2020-11-05 0 26.25 26.10 26.25 25.20 26.25 1,852,427 48,029,234 25.928 17.87 17.77 17.87 17.16 17.87 2,721,059 17.651 2.34%
2020-11-04 0 25.65 25.60 25.70 24.90 26.05 2,293,026 58,610,029 25.560 17.46 17.43 17.50 16.95 17.73 3,368,262 17.401 3.01%
2020-11-03 0 24.90 24.90 25.00 24.70 25.05 413,000 10,289,250 24.913 16.95 16.95 17.02 16.82 17.05 606,662 16.960 1.01%
2020-11-02 0 24.65 24.65 24.70 24.65 25.00 640,915 15,837,425 24.711 16.78 16.78 16.82 16.78 17.02 941,450 16.822 0.00%
2020-10-30 0 24.65 24.65 24.70 24.60 25.00 728,298 17,999,133 24.714 16.78 16.78 16.82 16.75 17.02 1,069,808 16.825 -1.60%
2020-10-29 0 25.05 25.05 25.15 24.40 25.50 5,908,842 147,991,942 25.046 17.05 17.05 17.12 16.61 17.36 8,679,591 17.051 -0.40%
2020-10-28 0 25.15 25.10 25.15 24.50 25.25 1,117,994 27,959,638 25.009 17.12 17.09 17.12 16.68 17.19 1,642,239 17.025 1.21%
2020-10-27 0 24.85 24.85 24.90 24.45 25.00 755,131 18,707,448 24.774 16.92 16.92 16.95 16.64 17.02 1,109,224 16.865 -0.60%
2020-10-23 0 25.00 25.00 25.15 24.60 25.20 689,456 17,260,758 25.035 17.02 17.02 17.12 16.75 17.16 1,012,753 17.043 0.00%
2020-10-22 0 25.00 24.95 25.00 24.70 25.20 862,648 21,533,569 24.962 17.02 16.99 17.02 16.82 17.16 1,267,157 16.994 -1.19%
2020-10-21 0 25.30 25.25 25.30 24.95 25.65 880,960 22,218,056 25.220 17.22 17.19 17.22 16.99 17.46 1,294,056 17.169 1.00%
2020-10-20 0 25.05 25.05 25.20 24.70 25.30 1,336,992 33,451,826 25.020 17.05 17.05 17.16 16.82 17.22 1,963,929 17.033 -0.99%
2020-10-19 0 25.30 25.20 25.30 25.00 25.40 800,995 20,237,997 25.266 17.22 17.16 17.22 17.02 17.29 1,176,594 17.200 -0.39%
2020-10-16 0 25.40 25.20 25.40 24.95 25.40 1,760,612 44,435,100 25.238 17.29 17.16 17.29 16.99 17.29 2,586,191 17.182 1.60%
2020-10-15 0 25.00 24.95 25.00 24.40 25.30 3,068,000 76,922,225 25.072 17.02 16.99 17.02 16.61 17.22 4,506,633 17.069 -0.20%
2020-10-14 0 25.05 24.95 25.05 24.60 25.30 2,271,244 56,908,763 25.056 17.05 16.99 17.05 16.75 17.22 3,336,266 17.058 0.60%
2020-10-12 0 24.90 24.90 24.95 24.20 24.90 2,147,722 53,029,816 24.691 16.95 16.95 16.99 16.47 16.95 3,154,823 16.809 1.01%
2020-10-09 0 24.65 24.65 24.70 24.45 24.80 1,279,865 31,542,754 24.645 16.78 16.78 16.82 16.64 16.88 1,880,014 16.778 0.61%
2020-10-08 0 24.50 24.50 24.55 23.95 24.80 1,211,888 29,573,617 24.403 16.68 16.68 16.71 16.30 16.88 1,780,161 16.613 -0.61%
2020-10-07 0 24.65 24.65 24.70 24.00 24.75 2,178,211 53,325,407 24.481 16.78 16.78 16.82 16.34 16.85 3,199,608 16.666 2.28%
2020-10-06 0 24.10 24.10 24.15 23.60 24.25 800,042 19,250,315 24.062 16.41 16.41 16.44 16.07 16.51 1,175,194 16.381 0.42%
2020-10-05 0 24.00 23.90 24.00 23.25 24.20 2,034,932 48,118,671 23.646 16.34 16.27 16.34 15.83 16.47 2,989,144 16.098 3.67%
2020-09-30 0 23.15 23.05 23.15 22.85 23.30 1,876,358 43,318,442 23.086 15.76 15.69 15.76 15.56 15.86 2,756,212 15.717 0.22%
2020-09-29 0 23.10 23.00 23.10 22.85 23.40 673,188 15,500,872 23.026 15.73 15.66 15.73 15.56 15.93 988,856 15.676 -0.22%
2020-09-28 0 23.15 23.15 23.20 22.85 23.45 523,084 12,091,914 23.117 15.76 15.76 15.79 15.56 15.96 768,366 15.737 -0.22%
2020-09-25 0 23.20 23.00 23.20 22.70 23.35 975,000 22,496,725 23.074 15.79 15.66 15.79 15.45 15.90 1,432,193 15.708 0.87%
2020-09-24 0 23.00 22.95 23.00 22.75 23.25 1,202,212 27,593,535 22.952 15.66 15.62 15.66 15.49 15.83 1,765,948 15.625 1.32%
2020-09-23 0 22.70 22.70 22.80 22.70 23.55 1,168,080 26,805,645 22.948 15.45 15.45 15.52 15.45 16.03 1,715,811 15.623 -1.94%
2020-09-22 0 23.15 23.05 23.15 22.95 23.50 909,325 21,013,438 23.109 15.76 15.69 15.76 15.62 16.00 1,335,722 15.732 -0.64%
2020-09-21 0 23.30 23.30 23.40 23.30 24.05 992,270 23,336,357 23.518 15.86 15.86 15.93 15.86 16.37 1,457,561 16.011 -1.48%
2020-09-18 0 23.65 23.65 23.85 23.65 24.20 2,508,894 59,621,160 23.764 16.10 16.10 16.24 16.10 16.47 3,685,354 16.178 -2.47%
2020-09-17 0 24.25 24.25 24.30 24.10 24.70 698,682 16,965,595 24.282 16.51 16.51 16.54 16.41 16.82 1,026,305 16.531 -1.42%
2020-09-16 0 24.60 24.50 24.60 24.25 24.75 1,030,390 25,284,774 24.539 16.75 16.68 16.75 16.51 16.85 1,513,556 16.706 0.61%
2020-09-15 0 24.45 24.35 24.50 23.65 24.80 1,205,323 29,353,219 24.353 16.64 16.58 16.68 16.10 16.88 1,770,518 16.579 1.03%
2020-09-14 0 24.20 24.15 24.20 24.15 24.60 555,945 13,502,086 24.287 16.47 16.44 16.47 16.44 16.75 816,636 16.534 0.41%
2020-09-11 0 24.10 24.10 24.20 23.95 24.30 562,740 13,586,481 24.143 16.41 16.41 16.47 16.30 16.54 826,618 16.436 -1.03%
2020-09-10 0 24.35 24.30 24.35 24.10 24.85 1,441,355 35,135,870 24.377 16.58 16.54 16.58 16.41 16.92 2,117,229 16.595 -0.20%
2020-09-09 0 24.40 24.40 24.45 24.05 24.55 1,357,234 32,984,656 24.303 16.61 16.61 16.64 16.37 16.71 1,993,662 16.545 -0.81%
2020-09-08 0 24.60 24.40 24.60 24.20 24.85 475,041 11,622,096 24.465 16.75 16.61 16.75 16.47 16.92 697,795 16.655 -1.20%
2020-09-07 0 24.90 24.80 24.90 24.65 24.95 929,101 23,064,657 24.825 16.95 16.88 16.95 16.78 16.99 1,364,771 16.900 1.63%
2020-09-04 0 24.50 24.40 24.50 24.00 24.55 999,696 24,311,818 24.319 16.68 16.61 16.68 16.34 16.71 1,468,469 16.556 0.00%
2020-09-03 0 24.50 24.40 24.50 24.25 24.70 806,786 19,731,365 24.457 16.68 16.61 16.68 16.51 16.82 1,185,101 16.650 1.03%
2020-09-02 0 24.25 24.20 24.25 23.75 24.45 1,530,977 36,934,991 24.125 16.51 16.47 16.51 16.17 16.64 2,248,876 16.424 1.04%
2020-09-01 0 24.00 23.95 24.00 23.90 24.65 1,778,610 43,253,527 24.319 16.34 16.30 16.34 16.27 16.78 2,612,628 16.556 -2.04%
2020-08-31 0 24.50 24.50 24.55 24.45 25.45 1,799,604 44,445,043 24.697 16.68 16.68 16.71 16.64 17.33 2,643,467 16.813 -1.61%
2020-08-28 0 24.90 24.90 25.00 24.85 25.35 608,269 15,236,258 25.049 16.95 16.95 17.02 16.92 17.26 893,496 17.052 0.40%
2020-08-27 0 24.80 24.80 24.85 24.60 25.50 718,869 17,839,110 24.816 16.88 16.88 16.92 16.75 17.36 1,055,958 16.894 -1.59%
2020-08-26 0 25.20 25.15 25.20 24.85 25.70 1,852,982 46,845,087 25.281 17.16 17.12 17.16 16.92 17.50 2,721,874 17.211 0.60%
2020-08-25 0 25.05 25.00 25.05 24.60 25.05 980,315 24,387,825 24.878 17.05 17.02 17.05 16.75 17.05 1,440,000 16.936 0.40%
2020-08-24 0 24.95 24.95 25.00 24.50 25.20 1,612,378 40,221,861 24.946 16.99 16.99 17.02 16.68 17.16 2,368,447 16.982 1.22%
2020-08-21 0 24.65 24.60 24.65 24.05 24.70 1,446,962 35,436,938 24.491 16.78 16.75 16.78 16.37 16.82 2,125,465 16.673 1.32%
2020-08-20 0 24.60 24.55 24.60 24.20 24.80 1,639,570 40,120,152 24.470 16.56 16.53 16.56 16.29 16.70 2,435,117 16.476 -0.20%
2020-08-19 0 24.65 24.60 24.65 24.35 24.75 1,196,565 29,414,607 24.583 16.60 16.56 16.60 16.39 16.66 1,777,159 16.551 0.41%
2020-08-18 0 24.55 24.45 24.55 24.40 24.70 807,930 19,835,429 24.551 16.53 16.46 16.53 16.43 16.63 1,199,951 16.530 -0.20%
2020-08-17 0 24.60 24.55 24.60 23.95 24.70 1,136,669 27,834,173 24.487 16.56 16.53 16.56 16.13 16.63 1,688,200 16.487 1.86%
2020-08-14 0 24.15 24.10 24.15 23.95 24.80 1,270,062 30,651,334 24.134 16.26 16.23 16.26 16.13 16.70 1,886,317 16.249 -1.83%
2020-08-13 0 24.60 24.50 24.60 24.30 24.70 1,836,209 44,928,780 24.468 16.56 16.50 16.56 16.36 16.63 2,727,169 16.475 -0.20%
2020-08-12 0 24.65 24.65 24.70 23.70 24.65 2,297,813 55,724,435 24.251 16.60 16.60 16.63 15.96 16.60 3,412,751 16.328 2.49%
2020-08-11 0 24.05 24.00 24.05 23.30 24.20 6,050,924 145,000,425 23.963 16.19 16.16 16.19 15.69 16.29 8,986,934 16.135 4.79%
2020-08-10 0 22.95 22.80 22.95 22.45 23.25 2,121,148 48,534,685 22.881 15.45 15.35 15.45 15.12 15.65 3,150,365 15.406 2.00%
2020-08-07 0 22.50 22.50 22.55 22.15 22.60 2,344,644 52,306,511 22.309 15.15 15.15 15.18 14.91 15.22 3,482,305 15.021 0.00%
2020-08-06 0 22.50 22.50 22.55 22.05 22.65 6,081,296 135,912,823 22.349 15.15 15.15 15.18 14.85 15.25 9,032,043 15.048 0.00%
2020-08-05 0 22.50 22.45 22.50 22.15 22.65 4,790,534 107,080,416 22.353 15.15 15.12 15.15 14.91 15.25 7,114,982 15.050 -0.88%
2020-08-04 0 22.70 22.65 22.70 22.45 22.85 1,968,468 44,616,799 22.666 15.28 15.25 15.28 15.12 15.38 2,923,602 15.261 2.25%
2020-08-03 0 22.20 22.15 22.20 21.65 22.70 7,039,335 154,844,531 21.997 14.95 14.91 14.95 14.58 15.28 10,454,939 14.811 3.74%
2020-07-31 0 21.40 21.30 21.40 20.95 21.40 3,830,617 81,346,005 21.236 14.41 14.34 14.41 14.11 14.41 5,689,297 14.298 2.39%
2020-07-30 0 20.90 20.90 20.95 20.75 21.40 2,568,482 53,963,108 21.010 14.07 14.07 14.11 13.97 14.41 3,814,753 14.146 0.24%
2020-07-29 0 20.85 20.80 20.85 20.55 20.95 2,083,662 43,197,063 20.731 14.04 14.00 14.04 13.84 14.11 3,094,690 13.958 0.72%
2020-07-28 0 20.70 20.70 20.80 20.65 21.25 1,859,569 38,656,511 20.788 13.94 13.94 14.00 13.90 14.31 2,761,863 13.997 -2.82%
2020-07-27 0 21.30 21.30 21.35 20.75 21.40 2,215,625 46,875,729 21.157 14.34 14.34 14.38 13.97 14.41 3,290,684 14.245 1.19%
2020-07-24 0 21.05 21.00 21.05 20.90 21.30 1,397,762 29,425,287 21.052 14.17 14.14 14.17 14.07 14.34 2,075,980 14.174 -0.47%
2020-07-23 0 21.15 21.10 21.20 21.05 21.95 1,604,922 34,026,611 21.201 14.24 14.21 14.27 14.17 14.78 2,383,657 14.275 -1.40%
2020-07-22 0 21.45 21.40 21.45 21.40 22.00 1,818,367 39,374,738 21.654 14.44 14.41 14.44 14.41 14.81 2,700,669 14.580 -0.69%
2020-07-21 0 21.60 21.60 21.65 21.25 21.80 2,849,456 61,508,008 21.586 14.54 14.54 14.58 14.31 14.68 4,232,060 14.534 0.47%
2020-07-20 0 21.50 21.50 21.55 21.50 22.30 3,798,199 82,307,919 21.670 14.48 14.48 14.51 14.48 15.01 5,641,149 14.591 -4.66%
2020-07-17 0 22.55 22.30 22.55 21.50 22.55 5,243,807 115,268,370 21.982 15.18 15.01 15.18 14.48 15.18 7,788,191 14.800 2.27%
2020-07-16 0 22.05 22.00 22.05 22.00 22.60 2,590,830 57,750,601 22.290 14.85 14.81 14.85 14.81 15.22 3,847,944 15.008 -1.56%
2020-07-15 0 22.40 22.40 22.45 22.25 23.40 2,550,018 57,352,444 22.491 15.08 15.08 15.12 14.98 15.76 3,787,330 15.143 -2.18%
2020-07-14 0 22.90 22.90 22.95 22.30 23.50 3,852,000 87,476,800 22.709 15.42 15.42 15.45 15.01 15.82 5,721,055 15.290 -2.14%
2020-07-13 0 23.40 23.40 23.45 23.30 23.95 1,886,300 44,354,736 23.514 15.76 15.76 15.79 15.69 16.13 2,801,565 15.832 -1.47%
2020-07-10 0 23.75 23.65 23.75 23.30 24.95 2,634,836 62,757,758 23.818 15.99 15.92 15.99 15.69 16.80 3,913,303 16.037 -0.63%
2020-07-09 0 23.90 23.90 23.95 23.75 24.90 2,789,909 67,069,550 24.040 16.09 16.09 16.13 15.99 16.77 4,143,620 16.186 -2.25%
2020-07-08 0 24.45 24.35 24.45 24.00 24.75 1,730,178 42,006,090 24.278 16.46 16.39 16.46 16.16 16.66 2,569,690 16.347 -0.81%
2020-07-07 0 24.65 24.65 24.70 24.60 25.90 1,957,772 49,115,009 25.087 16.60 16.60 16.63 16.56 17.44 2,907,716 16.891 -3.52%
2020-07-06 0 25.55 25.50 25.55 24.85 25.75 1,722,288 43,963,665 25.526 17.20 17.17 17.20 16.73 17.34 2,557,971 17.187 1.79%
2020-07-03 0 25.10 25.00 25.10 24.85 25.50 1,793,478 45,045,286 25.116 16.90 16.83 16.90 16.73 17.17 2,663,704 16.911 0.40%
2020-07-02 0 25.00 25.00 25.15 24.55 25.75 2,609,349 65,704,486 25.180 16.83 16.83 16.93 16.53 17.34 3,875,449 16.954 0.60%
2020-06-30 0 24.85 24.75 24.85 24.25 25.15 1,839,377 45,637,100 24.811 16.73 16.66 16.73 16.33 16.93 2,731,874 16.705 1.84%
2020-06-29 0 24.40 24.40 24.65 24.30 25.00 2,125,328 52,179,844 24.551 16.43 16.43 16.60 16.36 16.83 3,156,573 16.531 -2.59%
2020-06-26 0 25.05 25.05 25.10 24.65 25.35 1,716,333 43,070,063 25.094 16.87 16.87 16.90 16.60 17.07 2,549,127 16.896 0.80%
2020-06-24 0 24.85 24.85 24.95 24.80 25.35 1,224,394 30,673,736 25.052 16.73 16.73 16.80 16.70 17.07 1,818,491 16.868 -1.58%
2020-06-23 0 25.25 25.15 25.25 24.70 25.25 893,189 22,346,950 25.019 17.00 16.93 17.00 16.63 17.00 1,326,579 16.846 1.20%
2020-06-22 0 24.95 24.95 25.00 24.70 25.20 1,389,304 34,582,632 24.892 16.80 16.80 16.83 16.63 16.97 2,063,418 16.760 -1.19%
2020-06-19 0 25.25 25.20 25.25 24.35 25.65 15,302,467 386,107,500 25.232 17.00 16.97 17.00 16.39 17.27 22,727,482 16.989 0.80%
2020-06-18 0 25.05 25.00 25.10 24.50 25.20 1,374,572 34,302,968 24.955 16.87 16.83 16.90 16.50 16.97 2,041,537 16.803 -0.20%
2020-06-17 0 25.10 25.05 25.10 24.25 25.15 1,765,604 43,876,931 24.851 16.90 16.87 16.90 16.33 16.93 2,622,305 16.732 2.24%
2020-06-16 0 24.55 24.50 24.55 24.35 25.00 1,364,963 33,679,420 24.674 16.53 16.50 16.53 16.39 16.83 2,027,266 16.613 2.08%
2020-06-15 0 24.05 24.05 24.10 23.95 25.05 2,403,712 58,632,510 24.392 16.19 16.19 16.23 16.13 16.87 3,570,034 16.424 -2.43%
2020-06-12 0 24.65 24.65 24.70 23.60 24.75 2,089,242 50,950,793 24.387 16.60 16.60 16.63 15.89 16.66 3,102,977 16.420 0.41%
2020-06-11 0 24.55 24.55 24.60 24.45 25.20 2,050,240 50,668,276 24.713 16.53 16.53 16.56 16.46 16.97 3,045,051 16.640 -1.60%
2020-06-10 0 24.95 24.90 24.95 24.85 26.00 2,679,500 67,593,916 25.226 16.80 16.77 16.80 16.73 17.51 3,979,639 16.985 -3.67%
2020-06-09 0 25.90 25.80 25.90 25.35 26.00 1,974,484 50,832,877 25.745 17.44 17.37 17.44 17.07 17.51 2,932,537 17.334 1.97%
2020-06-08 0 25.40 25.35 25.40 25.00 26.00 2,471,214 62,784,932 25.407 17.10 17.07 17.10 16.83 17.51 3,670,289 17.106 0.00%
2020-06-05 0 25.40 25.35 25.40 24.35 25.55 3,154,456 79,315,116 25.144 17.10 17.07 17.10 16.39 17.20 4,685,051 16.929 3.25%
2020-06-04 0 24.60 24.55 24.60 24.10 25.00 4,008,257 98,356,036 24.538 16.56 16.53 16.56 16.23 16.83 5,953,131 16.522 3.14%
2020-06-03 0 23.85 23.80 23.85 23.30 24.00 2,942,794 70,045,595 23.802 16.06 16.02 16.06 15.69 16.16 4,370,687 16.026 2.80%
2020-06-02 0 23.20 23.10 23.20 21.70 23.20 2,863,970 65,034,100 22.708 15.62 15.55 15.62 14.61 15.62 4,253,617 15.289 5.45%
2020-06-01 0 22.00 22.00 22.05 21.00 22.10 3,636,586 79,107,407 21.753 14.81 14.81 14.85 14.14 14.88 5,401,119 14.646 4.76%
2020-05-29 0 21.00 20.95 21.00 20.65 21.30 2,848,994 59,788,777 20.986 14.14 14.11 14.14 13.90 14.34 4,231,374 14.130 0.24%
2020-05-28 0 20.95 20.95 21.00 20.70 21.95 2,444,421 51,555,385 21.091 14.11 14.11 14.14 13.94 14.78 3,630,495 14.201 -1.64%
2020-05-27 0 21.30 21.30 21.40 21.20 21.85 2,459,040 52,742,827 21.449 14.34 14.34 14.41 14.27 14.71 3,652,208 14.441 -2.29%
2020-05-26 0 21.80 21.80 21.85 20.50 22.15 3,003,740 65,149,764 21.690 14.68 14.68 14.71 13.80 14.91 4,461,205 14.604 3.07%
2020-05-25 0 21.15 21.05 21.15 20.00 21.40 2,535,559 52,784,375 20.818 14.24 14.17 14.24 13.47 14.41 3,765,855 14.017 -1.63%
2020-05-22 0 21.50 21.45 21.50 21.40 23.45 5,184,030 113,631,204 21.919 14.48 14.44 14.48 14.41 15.79 7,699,409 14.758 -9.85%
2020-05-21 0 23.85 23.85 23.90 23.50 23.95 1,234,783 29,388,600 23.801 16.06 16.06 16.09 15.82 16.13 1,833,921 16.025 0.21%
2020-05-20 0 23.80 23.80 23.85 23.45 23.90 1,485,888 35,354,847 23.794 16.02 16.02 16.06 15.79 16.09 2,206,866 16.020 -0.42%
2020-05-19 0 23.90 23.80 23.90 23.55 23.95 1,336,516 31,778,127 23.777 16.09 16.02 16.09 15.86 16.13 1,985,016 16.009 1.92%
2020-05-18 0 23.45 23.35 23.45 22.95 23.45 1,311,000 30,630,050 23.364 15.79 15.72 15.79 15.45 15.79 1,947,119 15.731 1.52%
2020-05-15 0 23.10 23.10 23.15 22.95 23.60 1,349,052 31,237,918 23.155 15.55 15.55 15.59 15.45 15.89 2,003,635 15.591 -1.70%
2020-05-14 0 23.50 23.45 23.50 23.35 23.75 1,253,268 29,464,592 23.510 15.82 15.79 15.82 15.72 15.99 1,861,375 15.829 -1.47%
2020-05-13 0 23.85 23.80 23.85 23.60 24.25 1,707,865 40,790,591 23.884 16.06 16.02 16.06 15.89 16.33 2,536,550 16.081 -2.05%
2020-05-12 0 24.35 24.30 24.35 24.20 24.90 1,538,186 37,472,966 24.362 16.39 16.36 16.39 16.29 16.77 2,284,540 16.403 -2.60%
2020-05-11 0 25.00 25.00 25.10 24.85 25.35 938,580 23,542,479 25.083 16.83 16.83 16.90 16.73 17.07 1,393,995 16.888 1.63%
2020-05-08 0 24.60 24.60 24.65 24.40 24.75 1,368,606 33,703,312 24.626 16.56 16.56 16.60 16.43 16.66 2,032,677 16.581 0.20%
2020-05-07 0 24.55 24.55 24.60 24.35 24.90 1,432,783 35,230,549 24.589 16.53 16.53 16.56 16.39 16.77 2,127,993 16.556 -0.61%
2020-05-06 0 24.70 24.70 24.80 24.35 25.10 1,198,913 29,580,489 24.673 16.63 16.63 16.70 16.39 16.90 1,780,646 16.612 0.82%
2020-05-05 0 24.50 24.50 24.60 24.15 25.00 2,153,647 53,068,704 24.641 16.50 16.50 16.56 16.26 16.83 3,198,633 16.591 -1.01%
2020-05-04 0 24.75 24.70 24.75 24.55 25.10 2,286,554 57,526,900 25.159 16.66 16.63 16.66 16.53 16.90 3,396,029 16.939 -4.07%
2020-04-29 0 25.80 25.75 25.80 25.50 26.00 1,977,200 50,932,721 25.760 17.37 17.34 17.37 17.17 17.51 2,936,571 17.344 0.78%
2020-04-28 0 25.60 25.60 25.70 25.20 25.90 844,892 21,590,414 25.554 17.24 17.24 17.30 16.97 17.44 1,254,848 17.206 -0.58%
2020-04-27 0 25.75 25.65 25.75 24.65 25.80 1,184,791 30,285,636 25.562 17.34 17.27 17.34 16.60 17.37 1,759,672 17.211 3.00%
2020-04-24 0 25.00 24.90 25.00 24.60 25.60 1,571,849 39,131,910 24.895 16.83 16.77 16.83 16.56 17.24 2,334,537 16.762 -2.72%
2020-04-23 0 25.70 25.65 25.70 25.55 26.20 2,059,601 53,214,928 25.837 17.30 17.27 17.30 17.20 17.64 3,058,954 17.396 -0.19%
2020-04-22 0 25.75 25.75 25.80 25.30 25.75 1,194,397 30,619,716 25.636 17.34 17.34 17.37 17.03 17.34 1,773,939 17.261 1.18%
2020-04-21 0 25.45 25.45 25.55 25.35 26.10 1,546,255 39,527,626 25.563 17.14 17.14 17.20 17.07 17.57 2,296,524 17.212 -1.55%
2020-04-20 0 25.85 25.80 25.85 25.10 26.75 2,802,549 72,633,008 25.917 17.40 17.37 17.40 16.90 18.01 4,162,393 17.450 0.00%
2020-04-17 0 25.85 25.85 25.90 25.55 26.40 1,364,453 35,308,232 25.877 17.40 17.40 17.44 17.20 17.78 2,026,509 17.423 2.58%
2020-04-16 0 25.20 25.15 25.20 24.65 25.40 2,101,079 52,624,219 25.046 16.97 16.93 16.97 16.60 17.10 3,120,558 16.864 -1.56%
2020-04-15 0 25.60 25.60 25.65 25.40 26.50 1,878,608 48,510,743 25.823 17.24 17.24 17.27 17.10 17.84 2,790,140 17.386 -2.48%
2020-04-14 0 26.25 26.25 26.30 26.10 26.75 1,551,795 40,835,890 26.315 17.67 17.67 17.71 17.57 18.01 2,304,752 17.718 -0.38%
2020-04-09 0 26.35 26.35 26.50 25.90 26.55 1,409,702 36,998,889 26.246 17.74 17.74 17.84 17.44 17.88 2,093,713 17.671 1.93%
2020-04-08 0 25.85 25.85 25.95 25.55 26.35 1,189,194 30,679,650 25.799 17.40 17.40 17.47 17.20 17.74 1,766,211 17.370 -1.15%
2020-04-07 0 26.15 26.15 26.20 25.85 26.85 2,067,319 54,047,998 26.144 17.61 17.61 17.64 17.40 18.08 3,070,417 17.603 0.77%
2020-04-06 0 25.95 25.90 25.95 25.00 26.30 1,237,938 32,025,299 25.870 17.47 17.44 17.47 16.83 17.71 1,838,606 17.418 3.80%
2020-04-03 0 25.00 24.90 25.00 24.60 25.15 1,115,508 27,774,699 24.899 16.83 16.77 16.83 16.56 16.93 1,656,771 16.764 1.21%
2020-04-02 0 24.70 24.60 24.70 24.20 24.70 1,196,685 29,386,132 24.556 16.63 16.56 16.63 16.29 16.63 1,777,337 16.534 -0.80%
2020-04-01 0 24.90 24.70 24.90 24.40 25.15 1,989,918 49,394,556 24.822 16.77 16.63 16.77 16.43 16.93 2,955,460 16.713 -1.19%
2020-03-31 0 25.20 25.05 25.20 24.20 25.25 2,848,851 70,678,540 24.809 16.97 16.87 16.97 16.29 17.00 4,231,162 16.704 5.66%
2020-03-30 0 23.85 23.75 23.85 23.35 24.20 911,965 21,639,327 23.728 16.06 15.99 16.06 15.72 16.29 1,354,466 15.976 -1.45%
2020-03-27 0 24.20 24.20 24.25 23.60 24.60 1,085,069 26,083,704 24.039 16.29 16.29 16.33 15.89 16.56 1,611,563 16.185 1.04%
2020-03-26 0 23.95 23.95 24.00 23.50 24.45 1,725,524 41,561,795 24.086 16.13 16.13 16.16 15.82 16.46 2,562,777 16.217 1.27%
2020-03-25 0 23.65 23.60 23.65 22.80 23.75 2,826,513 65,836,510 23.292 15.92 15.89 15.92 15.35 15.99 4,197,985 15.683 4.19%
2020-03-24 0 22.70 22.60 22.70 21.90 22.80 2,723,055 60,926,597 22.374 15.28 15.22 15.28 14.75 15.35 4,044,327 15.065 4.85%
2020-03-23 0 21.65 21.65 21.70 21.45 22.10 1,842,226 40,330,734 21.892 14.58 14.58 14.61 14.44 14.88 2,736,105 14.740 -6.88%
2020-03-20 0 23.25 23.15 23.25 22.20 23.25 2,786,390 64,146,857 23.021 15.65 15.59 15.65 14.95 15.65 4,138,393 15.500 4.49%
2020-03-19 0 22.25 22.25 22.30 21.25 23.45 3,666,882 81,190,264 22.141 14.98 14.98 15.01 14.31 15.79 5,446,115 14.908 -4.91%
2020-03-18 0 23.40 23.40 23.50 23.25 25.20 3,154,688 75,593,642 23.962 15.76 15.76 15.82 15.65 16.97 4,685,396 16.134 -4.49%
2020-03-17 0 24.50 24.50 24.55 23.65 24.85 4,657,192 113,207,920 24.308 16.50 16.50 16.53 15.92 16.73 6,916,940 16.367 2.30%
2020-03-16 0 23.95 23.90 23.95 23.90 24.80 2,583,850 62,527,504 24.199 16.13 16.09 16.13 16.09 16.70 3,837,578 16.293 -3.82%
2020-03-13 0 24.90 24.90 25.00 24.05 25.20 3,461,253 85,244,648 24.628 16.77 16.77 16.83 16.19 16.97 5,140,711 16.582 -1.58%
2020-03-12 0 25.30 25.30 25.35 25.30 26.20 1,275,852 32,569,562 25.528 17.03 17.03 17.07 17.03 17.64 1,894,917 17.188 -3.80%
2020-03-11 0 26.30 26.30 26.35 25.80 26.55 2,288,388 60,150,798 26.285 17.71 17.71 17.74 17.37 17.88 3,398,752 17.698 1.94%
2020-03-10 0 25.80 25.75 25.80 25.05 25.90 2,493,938 63,887,301 25.617 17.37 17.34 17.37 16.87 17.44 3,704,039 17.248 2.18%
2020-03-09 0 25.25 25.25 25.30 24.90 27.00 4,324,438 109,762,835 25.382 17.00 17.00 17.03 16.77 18.18 6,422,728 17.090 -6.48%
2020-03-06 0 27.00 27.00 27.05 27.00 27.55 1,046,144 28,340,991 27.091 18.18 18.18 18.21 18.18 18.55 1,553,751 18.240 -2.35%
2020-03-05 0 27.65 27.60 27.65 27.15 27.75 2,215,242 60,820,369 27.455 18.62 18.58 18.62 18.28 18.68 3,290,115 18.486 2.03%
2020-03-04 0 27.10 27.00 27.10 26.90 27.50 1,936,381 52,410,627 27.066 18.25 18.18 18.25 18.11 18.52 2,875,946 18.224 -0.84%
2020-03-03 0 28.50 28.50 28.55 28.25 28.65 1,994,954 56,872,815 28.508 18.40 18.40 18.43 18.24 18.50 3,089,783 18.407 1.06%
2020-03-02 0 28.20 28.15 28.20 27.80 28.30 2,209,762 62,146,099 28.123 18.21 18.18 18.21 17.95 18.27 3,422,477 18.158 0.36%
2020-02-28 0 28.10 28.10 28.15 28.00 28.30 2,859,686 80,394,851 28.113 18.14 18.14 18.18 18.08 18.27 4,429,079 18.152 -1.58%
2020-02-27 0 28.55 28.55 28.60 28.50 28.75 1,181,321 33,760,519 28.579 18.43 18.43 18.47 18.40 18.56 1,829,629 18.452 0.00%
2020-02-26 0 28.55 28.50 28.55 28.10 28.75 1,545,550 43,977,069 28.454 18.43 18.40 18.43 18.14 18.56 2,393,746 18.372 0.71%
2020-02-25 0 28.35 28.35 28.40 28.15 28.65 1,906,570 54,166,739 28.411 18.30 18.30 18.34 18.18 18.50 2,952,894 18.344 -0.18%
2020-02-24 0 28.40 28.40 28.45 28.40 29.20 2,142,688 61,208,993 28.566 18.34 18.34 18.37 18.34 18.85 3,318,593 18.444 -2.91%
2020-02-21 0 29.25 29.25 29.30 29.20 29.60 1,937,957 56,919,754 29.371 18.89 18.89 18.92 18.85 19.11 3,001,506 18.964 -1.02%
2020-02-20 0 29.55 29.50 29.55 28.90 29.60 2,432,208 71,310,405 29.319 19.08 19.05 19.08 18.66 19.11 3,767,002 18.930 -0.17%
2020-02-19 0 29.60 29.55 29.60 29.35 29.80 946,628 27,955,619 29.532 19.11 19.08 19.11 18.95 19.24 1,466,137 19.068 0.00%
2020-02-18 0 29.60 29.60 29.65 29.40 30.05 1,242,041 36,792,618 29.623 19.11 19.11 19.14 18.98 19.40 1,923,672 19.126 -1.17%
2020-02-17 0 29.95 29.95 30.00 29.80 30.40 315,898 9,515,699 30.123 19.34 19.34 19.37 19.24 19.63 489,263 19.449 0.00%
2020-02-14 0 29.95 29.95 30.00 29.60 30.05 2,478,427 74,127,985 29.909 19.34 19.34 19.37 19.11 19.40 3,838,586 19.311 0.67%
2020-02-13 0 29.75 29.70 29.75 29.55 30.00 1,170,087 34,799,913 29.741 19.21 19.18 19.21 19.08 19.37 1,812,230 19.203 -0.17%
2020-02-12 0 29.80 29.80 29.85 29.55 30.20 1,360,690 40,628,302 29.859 19.24 19.24 19.27 19.08 19.50 2,107,435 19.279 0.51%
2020-02-11 0 29.65 29.65 29.70 29.45 30.00 2,601,416 77,222,869 29.685 19.14 19.14 19.18 19.01 19.37 4,029,071 19.166 -0.17%
2020-02-10 0 29.70 29.65 29.70 29.40 30.50 2,833,700 83,977,553 29.635 19.18 19.14 19.18 18.98 19.69 4,388,832 19.134 -2.78%
2020-02-07 0 30.55 30.50 30.55 29.90 30.60 2,508,449 76,391,330 30.454 19.72 19.69 19.72 19.31 19.76 3,885,084 19.663 1.16%
2020-02-06 0 30.20 30.15 30.20 29.45 30.35 1,336,216 40,223,765 30.103 19.50 19.47 19.50 19.01 19.60 2,069,530 19.436 3.25%
2020-02-05 0 29.25 29.25 29.30 29.05 29.50 1,991,189 58,276,173 29.267 18.89 18.89 18.92 18.76 19.05 3,083,952 18.897 0.34%
2020-02-04 0 29.15 29.15 29.30 29.10 29.95 1,956,927 57,420,029 29.342 18.82 18.82 18.92 18.79 19.34 3,030,887 18.945 0.17%
2020-02-03 0 29.10 29.10 29.15 28.85 29.90 3,500,925 101,774,176 29.071 18.79 18.79 18.82 18.63 19.31 5,422,230 18.770 -0.68%
2020-01-31 0 29.30 29.30 29.40 29.30 30.45 7,288,306 216,075,565 29.647 18.92 18.92 18.98 18.92 19.66 11,288,122 19.142 -1.18%
2020-01-30 0 29.65 29.60 29.65 29.20 29.90 5,596,568 165,483,446 29.569 19.14 19.11 19.14 18.85 19.31 8,667,960 19.091 -0.17%
2020-01-29 0 29.70 29.60 29.70 28.85 29.75 3,092,166 91,246,127 29.509 19.18 19.11 19.18 18.63 19.21 4,789,144 19.053 -1.66%
2020-01-24 0 30.20 30.15 30.20 29.85 30.25 705,000 21,165,700 30.022 19.50 19.47 19.50 19.27 19.53 1,091,903 19.384 0.17%
2020-01-23 0 30.15 30.00 30.15 29.85 30.20 1,994,798 59,891,662 30.024 19.47 19.37 19.47 19.27 19.50 3,089,541 19.385 0.17%
2020-01-22 0 30.10 30.10 30.15 29.85 30.30 1,852,727 55,829,196 30.134 19.43 19.43 19.47 19.27 19.56 2,869,502 19.456 -0.66%
2020-01-21 0 30.30 30.25 30.30 30.15 31.75 2,680,459 82,321,341 30.712 19.56 19.53 19.56 19.47 20.50 4,151,493 19.829 -4.87%
2020-01-20 0 31.85 31.85 31.90 31.50 32.10 1,992,182 63,577,393 31.913 20.56 20.56 20.60 20.34 20.73 3,085,490 20.605 0.79%
2020-01-17 0 31.60 31.60 31.65 31.15 31.80 1,620,950 51,146,276 31.553 20.40 20.40 20.44 20.11 20.53 2,510,526 20.373 0.32%
2020-01-16 0 31.50 31.45 31.50 30.95 31.55 2,593,686 81,208,878 31.310 20.34 20.31 20.34 19.98 20.37 4,017,099 20.216 2.11%
2020-01-15 0 30.85 30.80 30.85 30.15 30.85 2,518,014 77,172,978 30.648 19.92 19.89 19.92 19.47 19.92 3,899,898 19.788 2.15%
2020-01-14 0 30.20 30.15 30.20 30.00 30.30 2,097,373 63,330,414 30.195 19.50 19.47 19.50 19.37 19.56 3,248,409 19.496 0.17%
2020-01-13 0 30.15 30.15 30.20 29.70 30.35 1,370,304 41,225,050 30.085 19.47 19.47 19.50 19.18 19.60 2,122,326 19.424 1.01%
2020-01-10 0 29.85 29.85 29.90 29.60 30.00 2,816,365 83,964,794 29.813 19.27 19.27 19.31 19.11 19.37 4,361,984 19.249 0.51%
2020-01-09 0 29.70 29.70 29.75 29.50 30.80 5,844,797 174,017,927 29.773 19.18 19.18 19.21 19.05 19.89 9,052,417 19.223 -3.57%
2020-01-08 0 30.80 30.80 30.85 30.35 31.00 1,490,908 45,798,432 30.718 19.89 19.89 19.92 19.60 20.02 2,309,117 19.834 -0.32%
2020-01-07 0 30.90 30.90 30.95 30.75 31.20 1,393,589 43,173,696 30.980 19.95 19.95 19.98 19.85 20.14 2,158,389 20.003 0.00%
2020-01-06 0 30.90 30.90 30.95 30.70 31.35 1,595,362 49,334,123 30.923 19.95 19.95 19.98 19.82 20.24 2,470,895 19.966 -0.32%
2020-01-03 0 31.00 31.00 31.05 30.70 31.20 2,332,729 72,300,391 30.994 20.02 20.02 20.05 19.82 20.14 3,612,929 20.012 0.98%
2020-01-02 0 30.70 30.70 30.75 30.45 31.00 710,816 21,803,897 30.674 19.82 19.82 19.85 19.66 20.02 1,100,911 19.805 0.49%
2019-12-31 0 30.55 30.55 30.60 30.25 30.70 1,041,135 31,765,989 30.511 19.72 19.72 19.76 19.53 19.82 1,612,509 19.700 -1.13%
2019-12-30 0 30.90 30.90 30.95 30.35 31.05 1,587,630 48,884,084 30.791 19.95 19.95 19.98 19.60 20.05 2,458,920 19.880 1.98%
2019-12-27 0 30.30 30.30 30.35 30.10 30.80 686,127 20,779,971 30.286 19.56 19.56 19.60 19.43 19.89 1,062,673 19.554 -0.82%
2019-12-24 0 30.55 30.50 30.55 30.40 30.70 468,469 14,295,468 30.515 19.72 19.69 19.72 19.63 19.82 725,564 19.703 0.49%
2019-12-23 0 30.40 30.35 30.40 30.00 30.80 1,119,200 33,871,998 30.264 19.63 19.60 19.63 19.37 19.89 1,733,416 19.541 -0.49%
2019-12-20 0 30.55 30.45 30.55 29.85 30.65 2,223,492 67,807,275 30.496 19.72 19.66 19.72 19.27 19.79 3,443,742 19.690 3.04%
2019-12-19 0 29.65 29.65 29.70 29.50 30.20 1,631,181 48,441,575 29.697 19.14 19.14 19.18 19.05 19.50 2,526,372 19.174 -0.67%
2019-12-18 0 29.85 29.85 30.05 29.85 30.75 3,007,394 90,351,725 30.043 19.27 19.27 19.40 19.27 19.85 4,657,849 19.398 -2.29%
2019-12-17 0 30.55 30.50 30.55 30.15 30.70 927,677 28,279,718 30.484 19.72 19.69 19.72 19.47 19.82 1,436,785 19.683 -0.49%
2019-12-16 0 30.70 30.70 30.75 30.55 31.00 1,235,595 37,942,887 30.708 19.82 19.82 19.85 19.72 20.02 1,913,688 19.827 -0.65%
2019-12-13 0 30.90 30.85 30.90 30.35 31.05 1,789,842 55,141,508 30.808 19.95 19.92 19.95 19.60 20.05 2,772,106 19.892 1.98%
2019-12-12 0 30.30 30.30 30.35 30.00 31.00 2,517,616 76,750,867 30.486 19.56 19.56 19.60 19.37 20.02 3,899,281 19.683 0.33%
2019-12-11 0 30.20 30.20 30.25 29.65 30.35 2,129,908 63,981,214 30.039 19.50 19.50 19.53 19.14 19.60 3,298,800 19.395 0.83%
2019-12-10 0 29.95 29.95 30.00 29.50 30.10 1,832,466 54,810,511 29.911 19.34 19.34 19.37 19.05 19.43 2,838,122 19.312 0.34%
2019-12-09 0 29.85 29.85 29.90 29.70 30.10 3,477,785 103,848,510 29.861 19.27 19.27 19.31 19.18 19.43 5,386,390 19.280 -0.50%
2019-12-06 0 30.00 29.95 30.00 29.40 30.20 2,135,179 63,715,460 29.841 19.37 19.34 19.37 18.98 19.50 3,306,963 19.267 2.39%
2019-12-05 0 29.30 29.25 29.30 28.90 29.55 2,106,901 61,570,909 29.223 18.92 18.89 18.92 18.66 19.08 3,263,166 18.868 0.69%
2019-12-04 0 29.10 29.10 29.15 29.00 29.55 1,956,835 57,014,730 29.136 18.79 18.79 18.82 18.72 19.08 3,030,744 18.812 -0.51%
2019-12-03 0 29.25 29.25 29.30 28.65 29.50 3,778,151 110,087,333 29.138 18.89 18.89 18.92 18.50 19.05 5,851,597 18.813 -1.02%
2019-12-02 0 29.55 29.50 29.55 29.20 29.90 2,677,620 78,955,291 29.487 19.08 19.05 19.08 18.85 19.31 4,147,096 19.039 0.17%
2019-11-29 0 29.50 29.45 29.50 29.35 29.75 1,988,947 58,768,955 29.548 19.05 19.01 19.05 18.95 19.21 3,080,479 19.078 -0.34%
2019-11-28 0 29.60 29.60 29.65 29.40 30.10 2,843,173 84,420,801 29.692 19.11 19.11 19.14 18.98 19.43 4,403,504 19.171 -1.33%
2019-11-27 0 30.00 30.00 30.10 29.10 30.10 7,743,274 228,980,646 29.572 19.37 19.37 19.43 18.79 19.43 11,992,776 19.093 3.09%
2019-11-26 0 29.10 29.05 29.10 28.50 29.75 51,089,777 1,484,591,518 29.058 18.79 18.76 18.79 18.40 19.21 79,127,802 18.762 0.17%
2019-11-25 0 29.05 29.00 29.05 28.85 29.95 8,851,569 260,327,087 29.410 18.76 18.72 18.76 18.63 19.34 13,709,302 18.989 0.52%
2019-11-22 0 28.90 28.85 28.90 28.80 29.75 5,679,910 164,495,719 28.961 18.66 18.63 18.66 18.60 19.21 8,797,040 18.699 -2.53%
2019-11-21 0 29.65 29.55 29.65 29.30 29.95 3,800,146 112,204,186 29.526 19.14 19.08 19.14 18.92 19.34 5,885,663 19.064 -3.89%
2019-11-20 0 30.85 30.85 30.90 30.10 31.00 2,532,263 77,443,521 30.583 19.92 19.92 19.95 19.43 20.02 3,921,967 19.746 0.16%
2019-11-19 0 30.80 30.60 30.80 30.00 31.00 3,163,493 96,917,927 30.636 19.89 19.76 19.89 19.37 20.02 4,899,615 19.781 0.98%
2019-11-18 0 30.50 30.45 30.50 29.70 30.55 1,710,161 51,734,522 30.251 19.69 19.66 19.69 19.18 19.72 2,648,696 19.532 2.69%
2019-11-15 0 29.70 29.65 29.70 29.25 30.00 2,141,138 63,520,916 29.667 19.18 19.14 19.18 18.89 19.37 3,316,193 19.155 1.02%
2019-11-14 0 29.40 29.35 29.40 29.20 29.80 2,429,243 71,661,435 29.499 18.98 18.95 18.98 18.85 19.24 3,762,409 19.047 -1.01%
2019-11-13 0 29.70 29.65 29.70 29.20 30.70 3,948,430 116,640,818 29.541 19.18 19.14 19.18 18.85 19.82 6,115,325 19.074 -3.73%
2019-11-12 0 30.85 30.55 30.85 30.50 31.50 2,908,295 89,504,310 30.776 19.92 19.72 19.92 19.69 20.34 4,504,365 19.871 0.82%
2019-11-11 0 30.60 30.50 30.60 30.30 31.20 3,825,414 117,389,669 30.687 19.76 19.69 19.76 19.56 20.14 5,924,798 19.813 -2.08%
2019-11-08 0 31.25 31.05 31.25 30.90 31.60 5,570,465 173,756,372 31.192 20.18 20.05 20.18 19.95 20.40 8,627,531 20.140 -1.42%
2019-11-07 0 31.70 31.70 31.75 31.55 31.95 2,640,366 83,924,264 31.785 20.47 20.47 20.50 20.37 20.63 4,089,397 20.522 0.00%
2019-11-06 0 31.70 31.70 31.75 31.15 31.90 2,693,348 85,511,745 31.749 20.47 20.47 20.50 20.11 20.60 4,171,455 20.499 0.96%
2019-11-05 0 31.40 31.35 31.40 31.05 31.60 1,296,388 40,617,848 31.332 20.27 20.24 20.27 20.05 20.40 2,007,845 20.230 0.32%
2019-11-04 0 31.30 31.30 31.35 30.85 31.40 1,162,096 36,248,249 31.192 20.21 20.21 20.24 19.92 20.27 1,799,853 20.140 0.64%
2019-11-01 0 31.10 31.10 31.15 30.50 31.20 1,143,071 35,408,411 30.977 20.08 20.08 20.11 19.69 20.14 1,770,387 20.000 0.48%
2019-10-31 0 30.95 30.90 30.95 30.50 31.00 1,335,134 41,215,329 30.870 19.98 19.95 19.98 19.69 20.02 2,067,854 19.931 1.31%
2019-10-30 0 30.55 30.55 30.60 30.40 31.10 1,516,150 46,381,365 30.592 19.72 19.72 19.76 19.63 20.08 2,348,212 19.752 0.33%
2019-10-29 0 30.45 30.45 30.50 30.40 31.50 1,568,929 48,063,772 30.635 19.66 19.66 19.69 19.63 20.34 2,429,956 19.780 -2.56%
2019-10-28 0 31.25 31.20 31.25 30.85 31.30 1,139,031 35,507,860 31.174 20.18 20.14 20.18 19.92 20.21 1,764,130 20.128 1.13%
2019-10-25 0 30.90 30.85 30.90 30.35 31.00 1,279,764 39,367,753 30.762 19.95 19.92 19.95 19.60 20.02 1,982,097 19.862 1.31%
2019-10-24 0 30.50 30.45 30.50 30.00 30.50 2,446,850 73,808,203 30.165 19.69 19.66 19.69 19.37 19.69 3,789,679 19.476 2.01%
2019-10-23 0 29.90 29.85 29.90 29.55 30.65 3,249,831 97,091,888 29.876 19.31 19.27 19.31 19.08 19.79 5,033,335 19.290 -1.81%
2019-10-22 0 30.45 30.30 30.45 30.00 30.60 2,349,005 71,157,060 30.292 19.66 19.56 19.66 19.37 19.76 3,638,137 19.559 1.33%
2019-10-21 0 30.05 30.05 30.10 29.75 30.20 1,117,962 33,604,013 30.058 19.40 19.40 19.43 19.21 19.50 1,731,499 19.407 0.84%
2019-10-18 0 29.80 29.80 29.85 29.60 30.25 1,425,438 42,478,274 29.800 19.24 19.24 19.27 19.11 19.53 2,207,717 19.241 -1.00%
2019-10-17 0 30.10 30.05 30.10 29.90 30.55 1,262,804 38,041,616 30.125 19.43 19.40 19.43 19.31 19.72 1,955,830 19.450 0.33%
2019-10-16 0 30.00 29.95 30.00 29.60 30.25 3,258,197 97,407,205 29.896 19.37 19.34 19.37 19.11 19.53 5,046,293 19.303 0.50%
2019-10-15 0 29.85 29.80 29.85 29.35 30.05 1,224,187 36,419,032 29.750 19.27 19.24 19.27 18.95 19.40 1,896,020 19.208 0.17%
2019-10-14 0 29.80 29.75 29.80 29.60 30.40 1,664,394 49,724,952 29.876 19.24 19.21 19.24 19.11 19.63 2,577,812 19.290 -0.33%
2019-10-11 0 29.90 29.85 29.90 28.65 30.15 3,797,036 112,705,756 29.683 19.31 19.27 19.31 18.50 19.47 5,880,846 19.165 4.91%
2019-10-10 0 28.50 28.50 28.55 28.35 29.15 3,947,978 113,079,498 28.642 18.40 18.40 18.43 18.30 18.82 6,114,625 18.493 -2.40%
2019-10-09 0 29.20 29.20 29.25 29.10 30.15 3,140,136 92,113,499 29.334 18.85 18.85 18.89 18.79 19.47 4,863,440 18.940 -3.31%
2019-10-08 0 30.20 30.10 30.20 29.85 31.45 4,645,423 141,109,178 30.376 19.50 19.43 19.50 19.27 20.31 7,194,827 19.613 -2.11%
2019-10-04 0 30.85 30.80 30.85 30.55 31.50 1,965,819 60,793,097 30.925 19.92 19.89 19.92 19.72 20.34 3,044,659 19.967 -0.32%
2019-10-03 0 30.95 30.90 30.95 30.40 31.80 3,841,068 118,568,986 30.869 19.98 19.95 19.98 19.63 20.53 5,949,043 19.931 -2.06%
2019-10-02 0 31.60 31.55 31.60 30.90 31.75 2,590,080 81,266,185 31.376 20.40 20.37 20.40 19.95 20.50 4,011,514 20.258 0.00%
2019-09-30 0 31.60 31.60 31.65 31.10 31.75 2,031,381 64,020,325 31.516 20.40 20.40 20.44 20.08 20.50 3,146,201 20.348 0.80%
2019-09-27 0 31.35 31.25 31.35 31.00 31.80 876,049 27,540,611 31.437 20.24 20.18 20.24 20.02 20.53 1,356,824 20.298 0.32%
2019-09-26 0 31.25 31.15 31.25 30.55 31.40 1,962,375 61,226,594 31.200 20.18 20.11 20.18 19.72 20.27 3,039,325 20.145 1.46%
2019-09-25 0 30.80 30.80 30.85 30.25 31.05 1,523,712 46,830,335 30.734 19.89 19.89 19.92 19.53 20.05 2,359,924 19.844 -0.65%
2019-09-24 0 31.00 30.95 31.00 30.35 31.15 2,026,626 62,550,838 30.865 20.02 19.98 20.02 19.60 20.11 3,138,837 19.928 0.00%
2019-09-23 0 31.00 30.95 31.00 30.65 31.55 1,235,456 38,276,663 30.982 20.02 19.98 20.02 19.79 20.37 1,913,473 20.004 -0.80%
2019-09-20 0 31.25 31.25 31.30 31.00 32.00 4,167,713 130,607,064 31.338 20.18 20.18 20.21 20.02 20.66 6,454,950 20.234 0.16%
2019-09-19 0 31.20 31.15 31.20 30.75 31.40 1,352,224 42,137,911 31.162 20.14 20.11 20.14 19.85 20.27 2,094,323 20.120 0.00%
2019-09-18 0 31.20 31.15 31.20 30.70 31.30 1,500,263 46,528,100 31.013 20.14 20.11 20.14 19.82 20.21 2,323,606 20.024 -1.27%
2019-09-17 0 31.60 31.50 31.60 30.90 31.60 1,370,523 43,062,228 31.420 20.40 20.34 20.40 19.95 20.40 2,122,665 20.287 0.32%
2019-09-16 0 31.50 31.50 31.55 31.45 32.30 1,029,366 32,535,018 31.607 20.34 20.34 20.37 20.31 20.85 1,594,281 20.407 -2.02%
2019-09-13 0 32.15 32.05 32.15 31.45 32.15 588,358 18,766,053 31.896 20.76 20.69 20.76 20.31 20.76 911,248 20.594 0.78%
2019-09-12 0 31.90 31.85 31.90 31.70 32.45 1,599,754 51,189,179 31.998 20.60 20.56 20.60 20.47 20.95 2,477,698 20.660 -0.78%
2019-09-11 0 32.15 32.15 32.20 30.50 32.50 3,401,631 108,073,453 31.771 20.76 20.76 20.79 19.69 20.98 5,268,443 20.513 4.55%
2019-09-10 0 30.75 30.70 30.75 30.70 31.25 1,329,870 41,012,956 30.840 19.85 19.82 19.85 19.82 20.18 2,059,702 19.912 -1.28%
2019-09-09 0 31.15 31.10 31.15 31.15 32.00 1,381,647 43,296,018 31.337 20.11 20.08 20.11 20.11 20.66 2,139,894 20.233 -2.96%
2019-09-06 0 32.10 32.00 32.10 31.65 32.30 1,789,448 57,148,498 31.936 20.73 20.66 20.73 20.44 20.85 2,771,496 20.620 1.90%
2019-09-05 0 31.50 31.45 31.50 31.00 32.70 2,623,893 82,834,235 31.569 20.34 20.31 20.34 20.02 21.11 4,063,883 20.383 -3.23%
2019-09-04 0 32.55 32.55 32.80 30.30 33.25 6,462,364 206,812,822 32.003 21.02 21.02 21.18 19.56 21.47 10,008,904 20.663 6.90%
2019-09-03 0 30.45 30.40 30.45 30.40 30.90 1,089,084 33,291,587 30.568 19.66 19.63 19.66 19.63 19.95 1,686,772 19.737 -1.46%
2019-09-02 0 30.90 30.85 30.90 30.20 32.00 2,221,703 68,370,872 30.774 19.95 19.92 19.95 19.50 20.66 3,440,972 19.870 -2.68%
2019-08-30 0 31.75 31.75 31.80 31.50 32.60 1,782,560 56,827,354 31.880 20.50 20.50 20.53 20.34 21.05 2,760,827 20.583 -1.40%
2019-08-29 0 32.20 32.20 32.25 31.90 32.85 2,056,018 66,451,387 32.320 20.79 20.79 20.82 20.60 21.21 3,184,359 20.868 -1.23%
2019-08-28 0 32.60 32.55 32.60 32.35 33.00 3,276,000 106,684,682 32.566 21.05 21.02 21.05 20.89 21.31 5,073,866 21.026 0.00%
2019-08-27 0 32.60 32.60 32.65 31.75 32.65 1,531,956 49,810,811 32.515 21.05 21.05 21.08 20.50 21.08 2,372,692 20.993 0.62%
2019-08-26 0 32.40 32.30 32.40 31.50 32.80 1,089,126 34,875,539 32.022 20.92 20.85 20.92 20.34 21.18 1,686,837 20.675 -1.91%
2019-08-23 0 33.30 33.25 33.30 33.00 33.95 914,399 30,436,797 33.286 21.33 21.29 21.33 21.13 21.74 1,427,797 21.317 -0.60%
2019-08-22 0 33.50 33.40 33.50 33.00 33.95 1,576,462 52,477,051 33.288 21.45 21.39 21.45 21.13 21.74 2,461,582 21.318 -1.03%
2019-08-21 0 33.85 33.80 33.85 33.75 34.40 845,198 28,708,232 33.966 21.68 21.65 21.68 21.61 22.03 1,319,743 21.753 -1.02%
2019-08-20 0 34.20 34.05 34.20 33.90 34.65 1,220,579 41,747,985 34.203 21.90 21.81 21.90 21.71 22.19 1,905,885 21.905 -1.01%
2019-08-19 0 34.55 34.45 34.55 34.30 35.45 1,368,096 47,256,822 34.542 22.13 22.06 22.13 21.97 22.70 2,136,227 22.122 0.29%
2019-08-16 0 34.45 34.45 34.50 33.25 34.80 2,550,860 87,251,065 34.205 22.06 22.06 22.09 21.29 22.29 3,983,065 21.906 2.23%
2019-08-15 0 33.70 33.70 33.75 31.70 33.85 2,783,174 92,231,137 33.139 21.58 21.58 21.61 20.30 21.68 4,345,814 21.223 3.85%
2019-08-14 0 32.45 32.30 32.45 31.60 34.25 2,547,032 82,060,974 32.218 20.78 20.69 20.78 20.24 21.93 3,977,088 20.633 -1.07%
2019-08-13 0 32.80 32.65 32.80 32.55 34.20 1,578,661 51,939,839 32.901 21.01 20.91 21.01 20.85 21.90 2,465,015 21.071 -3.39%
2019-08-12 0 33.95 33.90 33.95 33.45 34.30 1,555,649 52,746,670 33.907 21.74 21.71 21.74 21.42 21.97 2,429,083 21.715 -0.15%
2019-08-09 0 34.00 33.80 34.00 33.70 35.45 1,367,915 46,437,201 33.947 21.77 21.65 21.77 21.58 22.70 2,135,944 21.741 -1.31%
2019-08-08 0 34.45 34.35 34.45 33.40 34.70 2,002,204 68,841,708 34.383 22.06 22.00 22.06 21.39 22.22 3,126,361 22.020 3.30%
2019-08-07 0 33.35 33.35 33.40 33.00 34.00 4,519,270 150,772,135 33.362 21.36 21.36 21.39 21.13 21.77 7,056,658 21.366 -1.33%
2019-08-06 0 33.80 33.80 33.95 33.40 34.90 2,709,414 91,749,829 33.863 21.65 21.65 21.74 21.39 22.35 4,230,641 21.687 -2.59%
2019-08-05 0 34.70 34.65 34.70 34.55 36.90 2,383,259 83,172,318 34.899 22.22 22.19 22.22 22.13 23.63 3,721,363 22.350 -4.67%
2019-08-02 0 36.40 36.40 36.45 35.70 36.60 2,864,368 103,760,556 36.225 23.31 23.31 23.34 22.86 23.44 4,472,595 23.199 -1.09%
2019-08-01 0 36.80 36.80 36.95 36.65 37.45 2,536,056 93,860,445 37.010 23.57 23.57 23.66 23.47 23.98 3,959,949 23.702 -1.74%
2019-07-31 0 37.45 37.45 37.55 37.25 38.60 1,721,196 65,023,426 37.778 23.98 23.98 24.05 23.86 24.72 2,687,578 24.194 -2.73%
2019-07-30 0 38.50 38.45 38.50 38.40 38.90 1,404,228 54,067,916 38.504 24.66 24.62 24.66 24.59 24.91 2,192,645 24.659 0.13%
2019-07-29 0 38.45 38.40 38.45 38.00 39.70 1,709,798 65,549,036 38.337 24.62 24.59 24.62 24.34 25.42 2,669,781 24.552 -2.04%
2019-07-26 0 39.25 39.25 39.30 39.20 39.70 903,082 35,601,360 39.422 25.14 25.14 25.17 25.10 25.42 1,410,126 25.247 -0.88%
2019-07-25 0 39.60 39.50 39.60 39.30 39.95 1,095,000 43,346,725 39.586 25.36 25.30 25.36 25.17 25.59 1,709,798 25.352 0.00%
2019-07-24 0 39.60 39.55 39.60 39.50 40.30 966,933 38,504,739 39.822 25.36 25.33 25.36 25.30 25.81 1,509,827 25.503 -0.88%
2019-07-23 0 39.95 39.85 39.95 39.45 39.95 943,682 37,518,780 39.758 25.59 25.52 25.59 25.26 25.59 1,473,521 25.462 0.76%
2019-07-22 0 39.65 39.60 39.65 39.60 40.70 1,007,861 40,114,805 39.802 25.39 25.36 25.39 25.36 26.07 1,573,734 25.490 -2.82%
2019-07-19 0 40.80 40.75 40.80 40.70 41.25 601,923 24,646,782 40.947 26.13 26.10 26.13 26.07 26.42 939,878 26.223 -0.61%
2019-07-18 0 41.05 40.95 41.05 40.55 41.05 734,012 30,041,657 40.928 26.29 26.23 26.29 25.97 26.29 1,146,130 26.211 0.37%
2019-07-17 0 40.90 40.85 40.90 40.00 40.90 980,738 39,950,783 40.735 26.19 26.16 26.19 25.62 26.19 1,531,383 26.088 1.11%
2019-07-16 0 40.45 40.40 40.45 39.90 40.45 1,544,773 62,172,818 40.247 25.91 25.87 25.91 25.55 25.91 2,412,101 25.775 0.75%
2019-07-15 0 40.15 40.15 40.20 39.90 40.40 475,883 19,142,887 40.226 25.71 25.71 25.75 25.55 25.87 743,072 25.762 -1.59%
2019-07-12 0 40.80 40.75 40.80 40.55 41.10 548,000 22,320,545 40.731 26.13 26.10 26.13 25.97 26.32 855,680 26.085 0.12%
2019-07-11 0 40.75 40.75 40.85 40.60 41.10 774,925 31,588,320 40.763 26.10 26.10 26.16 26.00 26.32 1,210,014 26.106 0.25%
2019-07-10 0 40.65 40.60 40.65 40.35 42.50 1,067,024 43,379,905 40.655 26.03 26.00 26.03 25.84 27.22 1,666,115 26.037 0.37%
2019-07-09 0 40.50 40.50 40.55 40.20 41.40 552,200 22,379,920 40.529 25.94 25.94 25.97 25.75 26.51 862,238 25.956 -1.10%
2019-07-08 0 40.95 40.65 40.95 40.40 41.25 774,634 31,624,671 40.825 26.23 26.03 26.23 25.87 26.42 1,209,560 26.146 -0.85%
2019-07-05 0 41.30 41.30 41.35 41.20 41.50 448,684 18,532,219 41.303 26.45 26.45 26.48 26.39 26.58 700,602 26.452 0.49%
2019-07-04 0 41.10 41.10 41.15 41.00 41.50 468,502 19,318,063 41.234 26.32 26.32 26.35 26.26 26.58 731,547 26.407 0.24%
2019-07-03 0 41.00 41.00 41.10 40.55 41.50 850,874 34,967,702 41.096 26.26 26.26 26.32 25.97 26.58 1,328,605 26.319 0.61%
2019-07-02 0 40.75 40.75 40.80 40.40 40.90 2,029,905 82,495,936 40.640 26.10 26.10 26.13 25.87 26.19 3,169,615 26.027 0.99%
2019-06-28 0 40.35 40.35 40.55 40.30 41.00 1,911,186 77,381,007 40.488 25.84 25.84 25.97 25.81 26.26 2,984,240 25.930 -1.59%
2019-06-27 0 41.00 41.00 41.05 40.80 41.25 954,270 39,114,471 40.989 26.26 26.26 26.29 26.13 26.42 1,490,054 26.250 0.00%
2019-06-26 0 41.00 40.85 41.00 40.30 41.05 1,146,160 46,824,967 40.854 26.26 26.16 26.26 25.81 26.29 1,789,683 26.164 1.23%
2019-06-25 0 40.50 40.50 40.55 40.15 40.70 957,240 38,768,533 40.500 25.94 25.94 25.97 25.71 26.07 1,494,692 25.937 0.00%
2019-06-24 0 40.50 40.45 40.50 39.95 40.50 828,244 33,333,064 40.245 25.94 25.91 25.94 25.59 25.94 1,293,270 25.774 1.63%
2019-06-21 0 39.85 39.85 40.10 39.60 40.45 2,076,430 83,036,133 39.990 25.52 25.52 25.68 25.36 25.91 3,242,262 25.611 -1.12%
2019-06-20 0 40.30 40.30 40.40 39.95 40.90 1,311,245 52,910,966 40.352 25.81 25.81 25.87 25.59 26.19 2,047,456 25.842 -0.12%
2019-06-19 0 40.35 40.35 40.40 40.10 40.70 509,681 20,567,739 40.354 25.84 25.84 25.87 25.68 26.07 795,846 25.844 0.75%
2019-06-18 0 40.05 40.00 40.05 39.70 40.30 674,000 26,951,700 39.988 25.65 25.62 25.65 25.42 25.81 1,052,424 25.609 0.38%
2019-06-17 0 39.90 39.90 39.95 39.35 40.25 1,313,057 52,498,043 39.982 25.55 25.55 25.59 25.20 25.78 2,050,285 25.605 0.76%
2019-06-14 0 39.60 39.45 39.60 38.90 39.65 837,156 32,963,398 39.375 25.36 25.26 25.36 24.91 25.39 1,307,185 25.217 1.02%
2019-06-13 0 39.20 39.20 39.25 38.60 39.45 1,308,782 50,997,676 38.966 25.10 25.10 25.14 24.72 25.26 2,043,610 24.955 -1.26%
2019-06-12 0 39.70 39.65 39.70 39.35 41.00 1,164,123 46,334,476 39.802 25.42 25.39 25.42 25.20 26.26 1,817,731 25.490 -2.46%
2019-06-11 0 40.70 40.70 40.75 40.70 41.55 694,032 28,425,004 40.956 26.07 26.07 26.10 26.07 26.61 1,083,703 26.230 -0.25%
2019-06-10 0 40.80 40.80 40.85 39.60 40.85 1,253,071 50,848,589 40.579 26.13 26.13 26.16 25.36 26.16 1,956,620 25.988 0.99%
2019-06-06 0 40.40 40.40 40.45 40.10 40.80 1,348,787 54,671,613 40.534 25.87 25.87 25.91 25.68 26.13 2,106,076 25.959 0.37%
2019-06-05 0 40.25 40.20 40.30 40.05 40.55 907,639 36,531,187 40.249 25.78 25.75 25.81 25.65 25.97 1,417,242 25.776 -0.62%
2019-06-04 0 40.50 40.45 40.50 40.25 40.90 872,110 35,340,336 40.523 25.94 25.91 25.94 25.78 26.19 1,361,765 25.952 -1.10%
2019-06-03 0 40.95 40.75 40.95 40.30 41.05 1,293,206 52,752,427 40.792 26.23 26.10 26.23 25.81 26.29 2,019,289 26.124 0.37%
2019-05-31 0 40.80 40.70 40.80 39.90 41.00 2,348,556 95,538,291 40.680 26.13 26.07 26.13 25.55 26.26 3,667,175 26.052 -0.12%
2019-05-30 0 40.85 40.85 40.90 40.65 41.55 903,683 37,015,329 40.961 26.16 26.16 26.19 26.03 26.61 1,411,065 26.232 -0.12%
2019-05-29 0 40.90 40.90 40.95 40.55 41.15 699,104 28,611,363 40.926 26.19 26.19 26.23 25.97 26.35 1,091,623 26.210 0.12%
2019-05-28 0 40.85 40.85 41.05 40.80 41.55 2,436,016 99,729,079 40.939 26.16 26.16 26.29 26.13 26.61 3,803,741 26.219 -1.21%
2019-05-27 0 41.35 41.35 41.45 41.05 41.75 641,000 26,527,400 41.384 26.48 26.48 26.55 26.29 26.74 1,000,896 26.504 -0.36%
2019-05-24 0 41.50 41.50 41.65 41.20 41.80 987,762 40,951,991 41.459 26.58 26.58 26.67 26.39 26.77 1,542,350 26.552 0.12%
2019-05-23 0 41.45 41.45 41.60 41.00 41.95 1,070,942 44,395,669 41.455 26.55 26.55 26.64 26.26 26.87 1,672,233 26.549 -1.54%
2019-05-22 0 42.10 42.00 42.10 41.80 42.20 590,138 24,789,486 42.006 26.96 26.90 26.96 26.77 27.03 921,477 26.902 -0.12%
2019-05-21 0 42.15 42.10 42.20 41.95 42.90 837,380 35,344,736 42.209 26.99 26.96 27.03 26.87 27.47 1,307,535 27.032 -0.94%
2019-05-20 0 42.55 42.45 42.55 42.10 42.70 656,238 27,785,498 42.341 27.25 27.19 27.25 26.96 27.35 1,024,689 27.116 0.95%
2019-05-17 0 42.15 42.15 42.20 42.10 42.70 834,829 35,408,022 42.414 26.99 26.99 27.03 26.96 27.35 1,303,552 27.163 -0.59%
2019-05-16 0 42.40 42.40 42.50 41.75 43.35 1,041,845 44,286,637 42.508 27.15 27.15 27.22 26.74 27.76 1,626,799 27.223 0.95%
2019-05-15 0 42.00 42.00 42.05 41.80 42.40 755,968 31,796,204 42.060 26.90 26.90 26.93 26.77 27.15 1,180,414 26.936 0.00%
2019-05-14 0 42.00 41.95 42.00 41.60 42.55 1,005,240 42,181,708 41.962 26.90 26.87 26.90 26.64 27.25 1,569,642 26.873 -1.52%
2019-05-10 0 42.65 42.65 42.75 42.30 43.25 938,887 40,064,925 42.673 27.31 27.31 27.38 27.09 27.70 1,466,034 27.329 -0.81%
2019-05-09 0 43.00 42.90 43.00 42.40 43.25 858,785 36,791,497 42.841 27.54 27.47 27.54 27.15 27.70 1,340,958 27.437 -0.81%
2019-05-08 0 43.35 43.25 43.35 43.15 43.75 608,138 26,389,887 43.395 27.76 27.70 27.76 27.63 28.02 949,583 27.791 -1.25%
2019-05-07 0 43.90 43.90 43.95 43.60 44.10 1,260,479 55,294,257 43.868 28.11 28.11 28.15 27.92 28.24 1,968,187 28.094 0.57%
2019-05-06 0 43.65 43.65 43.70 43.40 44.30 1,175,522 51,400,683 43.726 27.95 27.95 27.99 27.79 28.37 1,835,530 28.003 -1.47%
2019-05-03 0 44.30 44.30 44.35 44.00 44.95 1,950,845 85,909,126 44.037 28.37 28.37 28.40 28.18 28.79 3,046,166 28.202 0.91%
2019-05-02 0 43.90 43.85 43.90 43.55 44.20 1,803,055 79,065,546 43.851 28.11 28.08 28.11 27.89 28.31 2,815,398 28.083 0.00%
2019-04-30 0 43.90 43.85 43.90 43.65 44.65 1,666,712 73,283,094 43.969 28.11 28.08 28.11 27.95 28.60 2,602,503 28.159 -0.68%
2019-04-29 0 44.20 44.20 44.25 43.25 44.40 1,652,260 72,535,215 43.901 28.31 28.31 28.34 27.70 28.43 2,579,937 28.115 1.84%
2019-04-26 0 43.40 43.30 43.40 42.95 43.60 1,348,006 58,288,731 43.241 27.79 27.73 27.79 27.51 27.92 2,104,857 27.692 1.28%
2019-04-25 0 42.85 42.85 42.90 42.75 43.10 1,054,299 45,241,238 42.911 27.44 27.44 27.47 27.38 27.60 1,646,245 27.481 -0.35%
2019-04-24 0 43.00 43.00 43.05 42.45 43.10 1,411,739 60,503,443 42.857 27.54 27.54 27.57 27.19 27.60 2,204,373 27.447 1.90%
2019-04-23 0 42.20 42.20 42.25 42.05 42.70 1,119,682 47,394,116 42.328 27.03 27.03 27.06 26.93 27.35 1,748,338 27.108 -0.24%
2019-04-18 0 42.30 42.20 42.30 42.05 42.35 486,103 20,530,675 42.235 27.09 27.03 27.09 26.93 27.12 759,030 27.049 -0.12%
2019-04-17 0 42.35 42.35 42.40 41.60 42.45 1,464,962 61,773,938 42.168 27.12 27.12 27.15 26.64 27.19 2,287,479 27.005 -0.24%
2019-04-16 0 42.45 42.35 42.45 42.10 42.85 714,386 30,283,541 42.391 27.19 27.12 27.19 26.96 27.44 1,115,485 27.148 0.00%
2019-04-15 0 42.45 42.45 42.50 42.40 43.30 588,961 25,123,294 42.657 27.19 27.19 27.22 27.15 27.73 919,639 27.319 -0.24%
2019-04-12 0 42.55 42.55 42.60 42.15 42.70 528,745 22,463,874 42.485 27.25 27.25 27.28 26.99 27.35 825,614 27.209 0.71%
2019-04-11 0 42.25 42.25 42.30 42.25 43.40 1,477,949 63,372,309 42.879 27.06 27.06 27.09 27.06 27.79 2,307,758 27.461 -2.09%
2019-04-10 0 43.15 43.15 43.25 42.95 43.50 1,255,887 54,303,820 43.239 27.63 27.63 27.70 27.51 27.86 1,961,017 27.692 -0.46%
2019-04-09 0 43.35 43.35 43.40 43.20 43.70 1,069,599 46,377,098 43.359 27.76 27.76 27.79 27.67 27.99 1,670,136 27.768 0.12%
2019-04-08 0 43.30 43.30 43.40 43.15 43.60 1,489,570 64,536,339 43.325 27.73 27.73 27.79 27.63 27.92 2,325,903 27.747 -0.57%
2019-04-04 0 43.55 43.35 43.55 42.50 43.55 1,585,101 68,584,735 43.268 27.89 27.76 27.89 27.22 27.89 2,475,071 27.710 1.28%
2019-04-03 0 43.00 42.90 43.00 42.70 43.50 1,417,944 60,945,798 42.982 27.54 27.47 27.54 27.35 27.86 2,214,062 27.527 -0.23%
2019-04-02 0 43.10 42.95 43.10 42.70 43.10 1,088,341 46,797,364 42.999 27.60 27.51 27.60 27.35 27.60 1,699,401 27.538 0.23%
2019-04-01 0 43.00 42.75 43.00 42.30 43.00 1,579,260 67,409,887 42.684 27.54 27.38 27.54 27.09 27.54 2,465,951 27.336 2.26%
2019-03-29 0 42.05 42.05 42.15 41.85 42.70 1,373,453 57,913,998 42.167 26.93 26.93 26.99 26.80 27.35 2,144,591 27.005 0.36%
2019-03-28 0 41.90 41.75 41.90 41.05 42.00 855,000 35,597,825 41.635 26.83 26.74 26.83 26.29 26.90 1,335,048 26.664 0.96%
2019-03-27 0 41.50 41.40 41.50 41.10 41.50 823,561 34,096,603 41.401 26.58 26.51 26.58 26.32 26.58 1,285,957 26.515 0.12%
2019-03-26 0 41.45 41.30 41.45 40.95 41.65 943,941 39,009,196 41.326 26.55 26.45 26.55 26.23 26.67 1,473,926 26.466 0.97%
2019-03-25 0 41.05 41.05 41.10 40.80 41.95 1,019,128 41,974,881 41.187 26.29 26.29 26.32 26.13 26.87 1,591,327 26.377 -1.56%
2019-03-22 0 41.70 41.65 41.70 41.40 42.15 655,418 27,336,012 41.708 26.71 26.67 26.71 26.51 26.99 1,023,409 26.711 0.00%
2019-03-21 0 41.70 41.65 41.70 41.65 42.15 1,101,854 46,125,832 41.862 26.71 26.67 26.71 26.67 26.99 1,720,501 26.810 -1.42%
2019-03-20 0 42.30 42.20 42.30 41.60 42.35 1,275,413 53,804,134 42.186 27.09 27.03 27.09 26.64 27.12 1,991,506 27.017 1.20%
2019-03-19 0 41.80 41.80 41.85 41.35 41.90 678,970 28,293,349 41.671 26.77 26.77 26.80 26.48 26.83 1,060,184 26.687 0.24%
2019-03-18 0 41.70 41.60 41.70 41.10 41.75 1,072,343 44,486,015 41.485 26.71 26.64 26.71 26.32 26.74 1,674,420 26.568 1.09%
2019-03-15 0 41.25 41.10 41.25 41.05 41.40 1,581,978 65,246,153 41.243 26.42 26.32 26.42 26.29 26.51 2,470,195 26.413 0.36%
2019-03-14 0 41.10 41.00 41.10 40.95 41.45 1,145,245 47,122,616 41.146 26.32 26.26 26.32 26.23 26.55 1,788,254 26.351 -0.36%
2019-03-13 0 41.25 41.20 41.25 41.05 41.45 1,518,275 62,706,339 41.301 26.42 26.39 26.42 26.29 26.55 2,370,725 26.450 0.61%
2019-03-12 0 41.00 41.00 41.05 40.75 41.30 1,124,376 46,122,769 41.021 26.26 26.26 26.29 26.10 26.45 1,755,668 26.271 0.37%
2019-03-11 0 40.85 40.85 40.90 40.15 41.00 584,727 23,792,638 40.690 26.16 26.16 26.19 25.71 26.26 913,028 26.059 0.00%
2019-03-08 0 40.85 40.85 40.95 40.60 41.25 2,034,900 83,445,655 41.007 26.16 26.16 26.23 26.00 26.42 3,177,414 26.262 -0.24%
2019-03-07 0 40.95 40.85 40.95 40.70 41.30 1,226,514 50,256,968 40.975 26.23 26.16 26.23 26.07 26.45 1,915,152 26.242 0.00%
2019-03-06 0 40.95 40.95 41.10 40.60 41.20 784,584 32,147,647 40.974 26.23 26.23 26.32 26.00 26.39 1,225,096 26.241 0.17%
2019-03-05 0 42.05 42.05 42.25 41.80 42.55 1,294,021 54,542,620 42.150 26.18 26.18 26.31 26.02 26.49 2,078,391 26.243 -0.83%
2019-03-04 0 42.40 42.30 42.40 41.65 42.40 828,395 34,978,959 42.225 26.40 26.34 26.40 25.93 26.40 1,330,526 26.290 1.80%
2019-03-01 0 41.65 41.65 41.70 41.10 41.95 1,234,205 51,406,627 41.652 25.93 25.93 25.96 25.59 26.12 1,982,317 25.933 0.48%
2019-02-28 0 41.45 41.45 41.60 41.45 43.30 2,868,241 120,301,529 41.943 25.81 25.81 25.90 25.81 26.96 4,606,823 26.114 -3.83%
2019-02-27 0 43.10 43.05 43.10 42.10 43.50 1,974,692 84,629,735 42.857 26.83 26.80 26.83 26.21 27.08 3,171,650 26.683 3.61%
2019-02-26 0 41.60 41.55 41.60 41.55 42.30 1,467,068 61,320,960 41.798 25.90 25.87 25.90 25.87 26.34 2,356,330 26.024 -1.30%
2019-02-25 0 42.15 42.05 42.15 41.95 42.90 872,660 36,917,052 42.304 26.24 26.18 26.24 26.12 26.71 1,401,622 26.339 -0.59%
2019-02-22 0 42.40 42.40 42.50 41.70 43.00 1,559,102 66,359,314 42.563 26.40 26.40 26.46 25.96 26.77 2,504,150 26.500 1.56%
2019-02-21 0 41.75 41.75 41.85 41.50 42.20 1,020,390 42,623,846 41.772 25.99 25.99 26.06 25.84 26.27 1,638,899 26.008 -0.83%
2019-02-20 0 42.10 42.00 42.10 41.85 42.45 716,000 30,142,800 42.099 26.21 26.15 26.21 26.06 26.43 1,150,003 26.211 0.24%
2019-02-19 0 42.00 41.95 42.00 41.40 42.30 486,861 20,464,193 42.033 26.15 26.12 26.15 25.78 26.34 781,971 26.170 0.48%
2019-02-18 0 41.80 41.80 41.85 41.80 42.60 327,368 13,725,315 41.926 26.02 26.02 26.06 26.02 26.52 525,802 26.104 -0.48%
2019-02-15 0 42.00 41.95 42.00 41.90 42.85 721,865 30,415,227 42.134 26.15 26.12 26.15 26.09 26.68 1,159,423 26.233 -1.29%
2019-02-14 0 42.55 42.55 42.60 41.35 42.75 1,177,864 49,853,113 42.325 26.49 26.49 26.52 25.74 26.62 1,891,825 26.352 2.78%
2019-02-13 0 41.40 41.40 41.50 41.35 41.70 682,131 28,308,574 41.500 25.78 25.78 25.84 25.74 25.96 1,095,604 25.838 0.49%
2019-02-12 0 41.20 41.20 41.35 41.15 41.55 1,001,631 41,342,890 41.276 25.65 25.65 25.74 25.62 25.87 1,608,769 25.698 -1.32%
2019-02-11 0 41.75 41.60 41.75 41.20 41.80 917,360 38,151,539 41.588 25.99 25.90 25.99 25.65 26.02 1,473,417 25.893 1.71%
2019-02-08 0 41.05 41.00 41.05 40.30 41.55 1,346,025 55,032,408 40.885 25.56 25.53 25.56 25.09 25.87 2,161,917 25.455 -1.56%
2019-02-04 0 41.70 41.70 41.80 40.45 41.95 788,416 32,809,862 41.615 25.96 25.96 26.02 25.18 26.12 1,266,314 25.910 0.60%
2019-02-01 0 41.45 41.45 41.50 41.10 41.75 1,197,962 49,444,795 41.274 25.81 25.81 25.84 25.59 25.99 1,924,106 25.698 1.84%
2019-01-31 0 40.70 40.70 40.85 40.60 41.95 1,807,050 73,840,621 40.863 25.34 25.34 25.43 25.28 26.12 2,902,392 25.441 -1.93%
2019-01-30 0 41.50 41.45 41.60 40.60 41.80 1,387,181 57,508,700 41.457 25.84 25.81 25.90 25.28 26.02 2,228,020 25.812 0.97%
2019-01-29 0 41.10 41.05 41.10 39.90 41.10 1,120,997 45,709,133 40.775 25.59 25.56 25.59 24.84 25.59 1,800,488 25.387 1.61%
2019-01-28 0 40.45 40.45 40.55 40.40 41.25 812,000 32,973,375 40.608 25.18 25.18 25.25 25.15 25.68 1,304,193 25.283 -0.61%
2019-01-25 0 40.70 40.70 40.75 39.70 40.75 1,290,919 52,211,376 40.445 25.34 25.34 25.37 24.72 25.37 2,073,408 25.181 0.87%
2019-01-24 0 40.35 40.20 40.35 39.70 40.65 1,516,630 61,025,075 40.237 25.12 25.03 25.12 24.72 25.31 2,435,934 25.052 2.15%
2019-01-23 0 39.50 39.50 39.55 38.45 39.55 1,522,212 59,582,974 39.142 24.59 24.59 24.62 23.94 24.62 2,444,899 24.370 2.33%
2019-01-22 0 38.60 38.60 38.75 38.25 38.85 946,000 36,550,196 38.637 24.03 24.03 24.13 23.81 24.19 1,519,417 24.055 0.39%
2019-01-21 0 38.45 38.40 38.45 38.05 38.45 2,192,000 83,895,318 38.273 23.94 23.91 23.94 23.69 23.94 3,520,679 23.829 0.65%
2019-01-18 0 38.20 38.10 38.20 37.95 38.75 1,059,312 40,425,802 38.162 23.78 23.72 23.78 23.63 24.13 1,701,413 23.760 0.92%
2019-01-17 0 37.85 37.80 37.85 37.60 37.85 1,501,335 56,722,061 37.781 23.57 23.53 23.57 23.41 23.57 2,411,368 23.523 0.66%
2019-01-16 0 37.60 37.60 37.65 37.45 37.85 804,848 30,291,390 37.636 23.41 23.41 23.44 23.32 23.57 1,292,706 23.433 -0.13%
2019-01-15 0 37.65 37.60 37.65 37.40 37.85 1,364,966 51,405,797 37.661 23.44 23.41 23.44 23.29 23.57 2,192,339 23.448 0.13%
2019-01-14 0 37.60 37.55 37.60 37.55 38.20 611,651 23,086,522 37.745 23.41 23.38 23.41 23.38 23.78 982,403 23.500 -1.96%
2019-01-11 0 38.35 38.30 38.35 38.15 38.55 527,067 20,207,451 38.339 23.88 23.85 23.88 23.75 24.00 846,548 23.870 0.39%
2019-01-10 0 38.20 38.15 38.20 38.10 38.70 619,233 23,674,644 38.232 23.78 23.75 23.78 23.72 24.09 994,581 23.804 -1.42%
2019-01-09 0 38.75 38.60 38.80 37.80 38.95 1,456,656 56,087,505 38.504 24.13 24.03 24.16 23.53 24.25 2,339,607 23.973 2.24%
2019-01-08 0 37.90 37.70 37.90 37.35 38.00 734,598 27,742,560 37.766 23.60 23.47 23.60 23.25 23.66 1,179,874 23.513 2.02%
2019-01-07 0 37.15 37.15 37.20 36.95 38.00 710,259 26,483,928 37.288 23.13 23.13 23.16 23.01 23.66 1,140,782 23.216 -1.07%
2019-01-04 0 37.55 37.55 37.60 36.75 37.75 1,064,808 39,794,737 37.373 23.38 23.38 23.41 22.88 23.50 1,710,240 23.269 2.60%
2019-01-03 0 36.60 36.60 36.65 36.30 37.05 589,242 21,635,342 36.717 22.79 22.79 22.82 22.60 23.07 946,411 22.860 0.41%
2019-01-02 0 36.45 36.40 36.45 36.30 37.55 935,941 34,400,780 36.755 22.69 22.66 22.69 22.60 23.38 1,503,261 22.884 -2.15%
2018-12-31 0 37.25 37.25 37.65 37.25 37.80 519,512 19,438,293 37.416 23.19 23.19 23.44 23.19 23.53 834,414 23.296 -1.06%
2018-12-28 0 37.65 37.60 37.65 37.30 38.00 726,309 27,379,886 37.697 23.44 23.41 23.44 23.22 23.66 1,166,561 23.471 0.67%
2018-12-27 0 37.40 37.40 37.50 37.35 38.40 609,402 23,013,416 37.764 23.29 23.29 23.35 23.25 23.91 978,790 23.512 -2.60%
2018-12-24 0 38.40 38.20 38.40 37.70 38.40 225,346 8,586,888 38.105 23.91 23.78 23.91 23.47 23.91 361,939 23.725 1.05%
2018-12-21 0 38.00 38.00 38.05 37.95 38.60 1,299,645 49,488,002 38.078 23.66 23.66 23.69 23.63 24.03 2,087,424 23.708 -1.55%
2018-12-20 0 38.60 38.35 38.60 37.75 38.60 616,130 23,676,257 38.427 24.03 23.88 24.03 23.50 24.03 989,597 23.925 0.92%
2018-12-19 0 38.25 38.25 38.35 38.00 38.60 569,224 21,806,113 38.308 23.81 23.81 23.88 23.66 24.03 914,259 23.851 0.26%
2018-12-18 0 38.15 38.05 38.15 37.90 38.45 866,777 33,062,337 38.144 23.75 23.69 23.75 23.60 23.94 1,392,173 23.749 -0.26%
2018-12-17 0 38.25 38.25 38.35 38.20 38.75 628,340 24,069,035 38.306 23.81 23.81 23.88 23.78 24.13 1,009,208 23.849 -0.91%
2018-12-14 0 38.60 38.55 38.60 38.45 39.05 1,040,618 40,204,068 38.635 24.03 24.00 24.03 23.94 24.31 1,671,388 24.054 -0.39%
2018-12-13 0 38.75 38.75 38.80 38.50 38.90 554,562 21,430,253 38.644 24.13 24.13 24.16 23.97 24.22 890,709 24.060 0.52%
2018-12-12 0 38.55 38.45 38.55 37.85 38.60 766,301 29,391,311 38.355 24.00 23.94 24.00 23.57 24.03 1,230,794 23.880 2.80%
2018-12-11 0 37.50 37.45 37.60 37.50 38.10 833,600 31,429,211 37.703 23.35 23.32 23.41 23.35 23.72 1,338,886 23.474 -2.85%
2018-12-10 0 38.60 38.55 38.60 37.70 38.60 1,046,395 40,172,738 38.392 24.03 24.00 24.03 23.47 24.03 1,680,666 23.903 0.13%
2018-12-07 0 38.55 38.50 38.55 38.40 39.30 801,934 31,091,596 38.771 24.00 23.97 24.00 23.91 24.47 1,288,026 24.139 0.26%
2018-12-06 0 38.45 38.40 38.45 37.70 38.45 988,000 37,795,550 38.255 23.94 23.91 23.94 23.47 23.94 1,586,875 23.818 0.26%
2018-12-05 0 38.35 38.20 38.35 37.35 38.35 716,597 27,300,820 38.098 23.88 23.78 23.88 23.25 23.88 1,150,962 23.720 1.19%
2018-12-04 0 37.90 37.85 37.90 37.45 38.10 995,076 37,637,767 37.824 23.60 23.57 23.60 23.32 23.72 1,598,240 23.550 -0.52%
2018-12-03 0 38.10 38.10 38.15 37.25 38.10 1,379,256 52,079,774 37.759 23.72 23.72 23.75 23.19 23.72 2,215,291 23.509 1.87%
2018-11-30 0 37.40 37.40 37.50 37.40 39.50 3,329,966 125,958,918 37.826 23.29 23.29 23.35 23.29 24.59 5,348,422 23.551 -6.03%
2018-11-29 0 39.80 39.80 39.85 38.70 39.80 1,101,302 43,509,530 39.507 24.78 24.78 24.81 24.09 24.78 1,768,855 24.598 2.71%
2018-11-28 0 38.75 38.70 38.75 37.90 39.25 861,051 33,118,194 38.463 24.13 24.09 24.13 23.60 24.44 1,382,976 23.947 -0.26%
2018-11-27 0 38.85 38.85 38.95 38.85 39.85 590,602 23,154,355 39.205 24.19 24.19 24.25 24.19 24.81 948,595 24.409 -2.88%
2018-11-26 0 40.00 39.90 40.00 39.25 40.10 393,191 15,690,312 39.905 24.90 24.84 24.90 24.44 24.97 631,523 24.845 1.65%
2018-11-23 0 39.35 39.30 39.35 38.90 39.35 200,000 7,838,800 39.194 24.50 24.47 24.50 24.22 24.50 321,230 24.402 1.03%
2018-11-22 0 38.95 38.95 39.10 38.90 39.55 257,774 10,073,019 39.077 24.25 24.25 24.34 24.22 24.62 414,023 24.330 -0.89%
2018-11-21 0 39.30 39.25 39.30 38.00 39.30 605,135 23,627,135 39.044 24.47 24.44 24.47 23.66 24.47 971,937 24.309 1.42%
2018-11-20 0 38.75 38.70 38.75 38.75 39.80 439,176 17,093,615 38.922 24.13 24.09 24.13 24.13 24.78 705,382 24.233 -2.39%
2018-11-19 0 39.70 39.70 39.75 38.30 39.85 744,122 29,248,455 39.306 24.72 24.72 24.75 23.85 24.81 1,195,171 24.472 3.79%
2018-11-16 0 38.25 38.25 38.30 37.90 38.75 973,829 37,243,640 38.245 23.81 23.81 23.85 23.60 24.13 1,564,115 23.811 -0.52%
2018-11-15 0 38.45 38.45 38.50 38.20 38.70 1,506,800 57,914,325 38.435 23.94 23.94 23.97 23.78 24.09 2,420,146 23.930 0.00%
2018-11-14 0 38.45 38.45 38.50 38.25 38.80 1,010,879 38,884,668 38.466 23.94 23.94 23.97 23.81 24.16 1,623,622 23.949 -0.13%
2018-11-13 0 38.50 38.50 38.60 37.55 38.70 698,366 26,744,966 38.296 23.97 23.97 24.03 23.38 24.09 1,121,680 23.844 1.05%
2018-11-12 0 38.10 37.95 38.10 37.40 38.10 420,222 15,879,353 37.788 23.72 23.63 23.72 23.29 23.72 674,939 23.527 1.74%
2018-11-09 0 37.45 37.45 37.55 37.25 38.25 798,907 29,990,994 37.540 23.32 23.32 23.38 23.19 23.81 1,283,164 23.373 -2.60%
2018-11-08 0 38.45 38.45 38.50 37.55 39.05 413,912 15,926,247 38.477 23.94 23.94 23.97 23.38 24.31 664,804 23.956 -0.90%
2018-11-07 0 38.80 38.40 38.80 37.40 39.00 1,361,421 52,308,860 38.422 24.16 23.91 24.16 23.29 24.28 2,186,645 23.922 1.57%
2018-11-06 0 38.20 38.15 38.20 37.15 38.30 1,058,718 39,992,901 37.775 23.78 23.75 23.78 23.13 23.85 1,700,459 23.519 2.41%
2018-11-05 0 37.30 37.30 37.35 37.10 38.20 513,388 19,179,746 37.359 23.22 23.22 23.25 23.10 23.78 824,578 23.260 -1.97%
2018-11-02 0 38.05 38.00 38.05 37.25 38.45 794,438 30,098,220 37.886 23.69 23.66 23.69 23.19 23.94 1,275,986 23.588 0.93%
2018-11-01 0 37.70 37.55 37.70 36.55 37.70 811,914 30,386,728 37.426 23.47 23.38 23.47 22.76 23.47 1,304,055 23.302 2.59%
2018-10-31 0 36.75 36.75 36.85 36.20 36.95 1,055,538 38,713,244 36.676 22.88 22.88 22.94 22.54 23.01 1,695,351 22.835 2.08%
2018-10-30 0 36.00 36.00 36.10 36.00 36.90 520,243 18,844,386 36.222 22.41 22.41 22.48 22.41 22.97 835,588 22.552 -1.91%
2018-10-29 0 36.70 36.65 36.70 36.30 37.10 445,598 16,311,302 36.605 22.85 22.82 22.85 22.60 23.10 715,697 22.791 -0.68%
2018-10-26 0 36.95 36.85 36.95 36.35 37.30 622,000 22,929,787 36.865 23.01 22.94 23.01 22.63 23.22 999,025 22.952 0.14%
2018-10-25 0 36.90 36.90 36.95 36.55 37.15 690,454 25,404,783 36.794 22.97 22.97 23.01 22.76 23.13 1,108,972 22.908 -0.67%
2018-10-24 0 37.15 37.15 37.25 37.05 37.60 592,151 22,055,961 37.247 23.13 23.13 23.19 23.07 23.41 951,083 23.190 0.41%
2018-10-23 0 37.00 37.00 37.10 37.00 38.15 996,776 37,244,191 37.365 23.04 23.04 23.10 23.04 23.75 1,600,971 23.264 -3.01%
2018-10-22 0 38.15 38.15 38.25 37.90 38.35 883,110 33,691,189 38.151 23.75 23.75 23.81 23.60 23.88 1,418,406 23.753 0.93%
2018-10-19 0 37.80 37.80 38.00 37.50 38.45 1,153,765 43,711,915 37.886 23.53 23.53 23.66 23.35 23.94 1,853,119 23.588 -1.82%
2018-10-18 0 38.50 38.40 38.50 37.95 38.55 1,221,725 46,779,549 38.290 23.97 23.91 23.97 23.63 24.00 1,962,273 23.839 1.18%
2018-10-16 0 38.05 37.90 38.05 37.55 38.10 623,000 23,613,900 37.904 23.69 23.60 23.69 23.38 23.72 1,000,631 23.599 0.93%
2018-10-15 0 37.70 37.70 37.75 37.25 38.10 539,226 20,377,466 37.790 23.47 23.47 23.50 23.19 23.72 866,077 23.528 0.40%
2018-10-12 0 37.55 37.55 37.60 37.40 38.35 824,338 31,060,465 37.679 23.38 23.38 23.41 23.29 23.88 1,324,010 23.459 -1.31%
2018-10-11 0 38.05 38.00 38.05 37.55 38.50 878,682 33,378,378 37.987 23.69 23.66 23.69 23.38 23.97 1,411,294 23.651 -3.06%
2018-10-10 0 39.25 39.25 39.55 38.50 40.05 2,124,113 83,421,013 39.273 24.44 24.44 24.62 23.97 24.94 3,411,642 24.452 -1.13%
2018-10-09 0 39.70 39.65 39.70 39.20 39.95 1,083,745 42,925,606 39.609 24.72 24.69 24.72 24.41 24.87 1,740,656 24.661 -0.13%
2018-10-08 0 39.75 39.70 39.75 39.40 40.35 738,000 29,454,675 39.911 24.75 24.72 24.75 24.53 25.12 1,185,338 24.849 0.76%
2018-10-05 0 39.45 39.40 39.45 39.25 40.10 707,157 27,994,672 39.588 24.56 24.53 24.56 24.44 24.97 1,135,800 24.648 -1.37%
2018-10-04 0 40.00 39.90 40.00 38.90 40.15 1,031,612 40,811,059 39.560 24.90 24.84 24.90 24.22 25.00 1,656,923 24.631 -0.37%
2018-10-03 0 40.15 40.10 40.15 39.40 40.35 1,009,566 40,283,018 39.901 25.00 24.97 25.00 24.53 25.12 1,621,514 24.843 1.39%
2018-10-02 0 39.60 39.40 39.60 39.25 40.10 1,151,503 45,640,025 39.635 24.66 24.53 24.66 24.44 24.97 1,849,486 24.677 0.13%
2018-09-28 0 39.55 39.55 39.65 39.55 41.65 1,425,124 56,742,554 39.816 24.62 24.62 24.69 24.62 25.93 2,288,962 24.790 -2.71%
2018-09-27 0 40.65 40.65 40.75 40.00 40.90 807,000 32,730,855 40.559 25.31 25.31 25.37 24.90 25.46 1,296,162 25.252 1.88%
2018-09-26 0 39.90 39.90 40.00 39.60 40.45 736,580 29,487,564 40.033 24.84 24.84 24.90 24.66 25.18 1,183,057 24.925 0.88%
2018-09-24 0 39.55 39.55 39.70 39.50 40.95 775,546 31,066,837 40.058 24.62 24.62 24.72 24.59 25.50 1,245,643 24.940 -4.58%
2018-09-21 0 41.45 41.25 41.45 39.75 41.50 2,644,735 108,940,767 41.192 25.81 25.68 25.81 24.75 25.84 4,247,839 25.646 3.11%
2018-09-20 0 40.20 40.20 40.30 40.15 40.65 602,521 24,301,306 40.333 25.03 25.03 25.09 25.00 25.31 967,739 25.111 -0.25%
2018-09-19 0 40.30 40.30 40.45 40.30 40.95 683,238 27,647,462 40.465 25.09 25.09 25.18 25.09 25.50 1,097,382 25.194 -1.23%
2018-09-18 0 40.80 40.70 40.80 40.35 40.80 752,537 30,594,665 40.655 25.40 25.34 25.40 25.12 25.40 1,208,687 25.312 0.62%
2018-09-17 0 40.55 40.55 40.70 40.15 40.80 473,701 19,210,565 40.554 25.25 25.25 25.34 25.00 25.40 760,834 25.249 -0.25%
2018-09-14 0 40.65 40.65 40.75 40.10 40.90 479,100 19,413,825 40.521 25.31 25.31 25.37 24.97 25.46 769,506 25.229 1.63%
2018-09-13 0 40.00 40.00 40.10 39.55 40.85 666,034 26,601,619 39.940 24.90 24.90 24.97 24.62 25.43 1,069,750 24.867 -1.11%
2018-09-12 0 40.45 40.45 40.65 40.10 40.85 776,028 31,450,344 40.527 25.18 25.18 25.31 24.97 25.43 1,246,417 25.233 -0.12%
2018-09-11 0 40.50 40.30 40.50 38.95 40.55 1,164,800 46,888,601 40.255 25.22 25.09 25.22 24.25 25.25 1,870,843 25.063 3.85%
2018-09-10 0 39.00 39.00 39.15 38.45 39.90 725,545 28,244,210 38.928 24.28 24.28 24.38 23.94 24.84 1,165,333 24.237 -0.64%
2018-09-07 0 39.25 39.20 39.25 38.50 39.35 456,748 17,845,004 39.070 24.44 24.41 24.44 23.97 24.50 733,605 24.325 1.68%
2018-09-06 0 38.60 38.60 38.70 38.50 39.90 1,204,445 47,136,168 39.135 24.03 24.03 24.09 23.97 24.84 1,934,518 24.366 -0.90%
2018-09-05 0 38.95 38.95 39.05 38.95 40.40 1,121,614 44,230,557 39.435 24.25 24.25 24.31 24.25 25.15 1,801,479 24.552 -1.89%
2018-09-04 0 39.70 39.70 39.80 39.65 40.20 435,000 17,334,150 39.849 24.72 24.72 24.78 24.69 25.03 698,675 24.810 -1.49%
2018-09-03 0 40.30 40.30 40.35 40.00 40.60 528,988 21,313,761 40.292 25.09 25.09 25.12 24.90 25.28 849,634 25.086 0.12%
2018-08-31 0 40.25 40.20 40.25 39.45 40.45 1,625,992 65,348,339 40.190 25.06 25.03 25.06 24.56 25.18 2,611,586 25.022 1.13%
2018-08-30 0 39.80 39.80 39.90 39.75 40.25 593,151 23,688,495 39.937 24.78 24.78 24.84 24.75 25.06 952,689 24.865 -0.50%
2018-08-29 0 40.00 39.95 40.00 39.65 40.30 762,734 30,553,256 40.058 24.90 24.87 24.90 24.69 25.09 1,225,065 24.940 0.76%
2018-08-28 0 39.70 39.65 39.70 39.70 40.95 496,588 19,840,129 39.953 24.72 24.69 24.72 24.72 25.50 797,594 24.875 -3.29%
2018-08-27 0 41.05 40.95 41.10 40.20 41.90 1,036,600 42,325,422 40.831 25.56 25.50 25.59 25.03 26.09 1,664,934 25.422 2.11%
2018-08-24 0 40.20 40.15 40.20 39.65 40.40 539,220 21,652,744 40.156 25.03 25.00 25.03 24.69 25.15 866,068 25.001 0.50%
2018-08-23 0 40.00 39.95 40.00 39.70 40.25 525,330 20,984,579 39.946 24.90 24.87 24.90 24.72 25.06 843,758 24.870 -0.25%
2018-08-22 0 40.10 40.00 40.10 39.90 40.85 573,000 23,030,734 40.193 24.97 24.90 24.97 24.84 25.43 920,323 25.025 -1.47%
2018-08-21 0 40.70 40.55 40.70 39.95 40.70 1,054,384 42,664,682 40.464 25.34 25.25 25.34 24.87 25.34 1,693,498 25.193 1.75%
2018-08-20 0 40.00 39.95 40.00 39.30 40.10 538,376 21,445,461 39.834 24.90 24.87 24.90 24.47 24.97 864,712 24.801 0.43%
2018-08-17 0 40.10 40.10 40.20 39.70 40.80 601,843 24,141,653 40.113 24.80 24.80 24.86 24.55 25.23 973,202 24.806 0.50%
2018-08-16 0 39.90 39.90 40.00 39.80 40.60 746,027 30,006,990 40.222 24.67 24.67 24.74 24.61 25.11 1,206,353 24.874 -1.48%
2018-08-15 0 40.50 40.45 40.50 40.00 41.15 731,071 29,585,940 40.469 25.05 25.01 25.05 24.74 25.45 1,182,169 25.027 -2.06%
2018-08-14 0 41.35 41.20 41.35 41.05 41.70 492,075 20,345,918 41.347 25.57 25.48 25.57 25.39 25.79 795,703 25.570 0.12%
2018-08-13 0 41.30 41.25 41.30 40.90 41.80 804,249 33,096,946 41.153 25.54 25.51 25.54 25.29 25.85 1,300,500 25.449 -1.20%
2018-08-10 0 41.80 41.80 41.95 41.65 42.30 471,422 19,757,637 41.911 25.85 25.85 25.94 25.76 26.16 762,307 25.918 -0.71%
2018-08-09 0 42.10 42.05 42.10 41.85 43.30 725,956 30,703,670 42.294 26.04 26.00 26.04 25.88 26.78 1,173,898 26.155 -0.94%
2018-08-08 0 42.50 42.45 42.50 41.50 42.95 725,065 30,762,777 42.428 26.28 26.25 26.28 25.66 26.56 1,172,457 26.238 1.67%
2018-08-07 0 41.80 41.60 41.80 40.75 42.10 918,139 38,212,791 41.620 25.85 25.73 25.85 25.20 26.04 1,484,665 25.738 2.45%
2018-08-06 0 40.80 40.70 40.80 40.00 41.70 889,467 36,367,090 40.886 25.23 25.17 25.23 24.74 25.79 1,438,301 25.285 -1.81%
2018-08-03 0 41.55 41.50 41.55 41.20 42.00 598,223 24,873,529 41.579 25.70 25.66 25.70 25.48 25.97 967,349 25.713 -0.36%
2018-08-02 0 41.70 41.65 41.70 41.45 42.80 995,732 41,980,168 42.160 25.79 25.76 25.79 25.63 26.47 1,610,135 26.072 -2.00%
2018-08-01 0 42.55 42.40 42.55 42.40 42.90 1,251,678 53,524,920 42.763 26.31 26.22 26.31 26.22 26.53 2,024,010 26.445 -0.93%
2018-07-31 0 42.95 42.85 42.95 42.20 43.10 919,870 39,330,725 42.757 26.56 26.50 26.56 26.10 26.65 1,487,464 26.441 1.42%
2018-07-30 0 42.35 42.30 42.35 42.20 42.60 292,000 12,383,114 42.408 26.19 26.16 26.19 26.10 26.34 472,175 26.226 0.12%
2018-07-27 0 42.30 42.30 42.40 42.20 42.85 364,000 15,434,452 42.402 26.16 26.16 26.22 26.10 26.50 588,601 26.222 -0.12%
2018-07-26 0 42.35 42.35 42.45 42.30 43.50 839,254 35,740,633 42.586 26.19 26.19 26.25 26.16 26.90 1,357,105 26.336 -1.40%
2018-07-25 0 42.95 42.95 43.00 41.80 43.25 633,641 27,115,587 42.793 26.56 26.56 26.59 25.85 26.75 1,024,621 26.464 2.38%
2018-07-24 0 41.95 41.95 42.00 41.95 42.95 956,033 40,469,543 42.331 25.94 25.94 25.97 25.94 26.56 1,545,941 26.178 -1.53%
2018-07-23 0 42.60 42.50 42.60 42.25 43.15 316,474 13,469,205 42.560 26.34 26.28 26.34 26.13 26.68 511,750 26.320 -1.05%
2018-07-20 0 43.05 42.95 43.05 42.80 43.20 316,450 13,616,047 43.027 26.62 26.56 26.62 26.47 26.72 511,711 26.609 -0.23%
2018-07-19 0 43.15 43.15 43.20 43.00 43.55 569,252 24,594,752 43.205 26.68 26.68 26.72 26.59 26.93 920,502 26.719 -0.58%
2018-07-18 0 43.40 43.35 43.40 43.25 43.55 558,690 24,242,891 43.392 26.84 26.81 26.84 26.75 26.93 903,422 26.835 0.70%
2018-07-17 0 43.10 43.00 43.10 42.80 43.35 694,177 29,852,135 43.004 26.65 26.59 26.65 26.47 26.81 1,122,510 26.594 0.70%
2018-07-16 0 42.80 42.70 42.80 42.25 43.35 484,200 20,639,600 42.626 26.47 26.41 26.47 26.13 26.81 782,969 26.361 -1.38%
2018-07-13 0 43.40 43.35 43.45 42.00 43.80 620,709 26,749,943 43.096 26.84 26.81 26.87 25.97 27.09 1,003,709 26.651 0.00%
2018-07-12 0 43.40 43.40 43.45 43.10 43.85 676,479 29,403,162 43.465 26.84 26.84 26.87 26.65 27.12 1,093,892 26.879 0.00%
2018-07-11 0 43.40 43.35 43.40 42.65 43.40 735,334 31,635,321 43.022 26.84 26.81 26.84 26.38 26.84 1,189,062 26.605 1.28%
2018-07-10 0 42.85 42.85 42.90 42.85 43.45 553,354 23,784,239 42.982 26.50 26.50 26.53 26.50 26.87 894,794 26.581 -0.92%
2018-07-09 0 43.25 43.25 43.30 42.75 43.80 671,731 29,138,559 43.378 26.75 26.75 26.78 26.44 27.09 1,086,214 26.826 2.00%
2018-07-06 0 42.40 42.35 42.40 42.40 43.20 1,010,194 43,004,837 42.571 26.22 26.19 26.22 26.22 26.72 1,633,521 26.326 -0.93%
2018-07-05 0 42.80 42.75 42.80 42.60 43.20 498,517 21,380,666 42.889 26.47 26.44 26.47 26.34 26.72 806,120 26.523 -1.27%
2018-07-04 0 43.35 43.35 43.40 43.20 43.95 594,104 25,847,388 43.507 26.81 26.81 26.84 26.72 27.18 960,688 26.905 -0.34%
2018-07-03 0 43.50 43.45 43.50 42.15 43.55 1,895,061 81,275,309 42.888 26.90 26.87 26.90 26.07 26.93 3,064,384 26.523 -0.68%
2018-06-29 0 43.80 43.80 44.00 43.80 44.90 1,536,342 67,699,363 44.065 27.09 27.09 27.21 27.09 27.77 2,484,322 27.251 -1.79%
2018-06-28 0 44.60 44.60 44.65 44.05 45.20 657,122 29,248,188 44.510 27.58 27.58 27.61 27.24 27.95 1,062,591 27.525 -0.11%
2018-06-27 0 44.65 44.55 44.65 44.40 45.25 393,170 17,610,144 44.790 27.61 27.55 27.61 27.46 27.98 635,770 27.699 -0.78%
2018-06-26 0 45.00 44.85 45.00 44.20 45.00 673,534 30,148,526 44.762 27.83 27.74 27.83 27.33 27.83 1,089,129 27.681 0.00%
2018-06-25 0 45.00 44.95 45.00 44.50 45.65 821,006 36,896,666 44.941 27.83 27.80 27.83 27.52 28.23 1,327,597 27.792 -0.33%
2018-06-22 0 45.15 45.15 45.25 45.10 45.70 1,075,200 48,755,402 45.345 27.92 27.92 27.98 27.89 28.26 1,738,638 28.042 -1.31%
2018-06-21 0 45.75 45.70 45.75 45.60 46.30 1,209,528 55,473,731 45.864 28.29 28.26 28.29 28.20 28.63 1,955,851 28.363 0.33%
2018-06-20 0 45.60 45.60 45.65 45.00 46.15 1,064,610 48,522,998 45.578 28.20 28.20 28.23 27.83 28.54 1,721,514 28.186 1.11%
2018-06-19 0 45.10 44.90 45.10 44.70 46.00 1,669,743 75,732,759 45.356 27.89 27.77 27.89 27.64 28.45 2,700,036 28.049 -1.10%
2018-06-15 0 45.60 45.50 45.60 44.70 45.65 2,013,215 91,523,197 45.461 28.20 28.14 28.20 27.64 28.23 3,255,443 28.114 1.90%
2018-06-14 0 44.75 44.75 44.80 44.70 45.55 775,562 34,942,413 45.054 27.67 27.67 27.70 27.64 28.17 1,254,112 27.862 -1.21%
2018-06-13 0 45.30 45.15 45.30 45.10 46.85 566,521 25,707,612 45.378 28.01 27.92 28.01 27.89 28.97 916,085 28.062 -0.11%
2018-06-12 0 45.35 45.30 45.35 45.00 46.00 601,383 27,222,165 45.266 28.05 28.01 28.05 27.83 28.45 972,459 27.993 -0.22%
2018-06-11 0 45.45 45.40 45.45 45.25 45.80 493,025 22,432,114 45.499 28.11 28.08 28.11 27.98 28.32 797,240 28.137 -0.76%
2018-06-08 0 45.80 45.75 45.80 45.70 46.15 310,588 14,239,070 45.846 28.32 28.29 28.32 28.26 28.54 502,232 28.352 -0.76%
2018-06-07 0 46.15 46.10 46.15 45.85 46.85 657,725 30,408,751 46.233 28.54 28.51 28.54 28.35 28.97 1,063,566 28.591 -1.28%
2018-06-06 0 46.75 46.60 46.75 46.25 46.90 1,073,067 49,926,528 46.527 28.91 28.82 28.91 28.60 29.00 1,735,189 28.773 1.41%
2018-06-05 0 46.10 46.10 46.15 45.85 46.30 587,928 27,116,957 46.123 28.51 28.51 28.54 28.35 28.63 950,701 28.523 0.33%
2018-06-04 0 45.95 45.90 45.95 45.40 46.25 549,861 25,211,445 45.851 28.42 28.39 28.42 28.08 28.60 889,146 28.355 0.22%
2018-06-01 0 45.85 45.85 45.90 45.50 46.20 1,004,471 45,781,091 45.577 28.35 28.35 28.39 28.14 28.57 1,624,267 28.186 1.10%
2018-05-31 0 45.35 45.35 45.45 45.20 46.20 2,051,881 93,493,868 45.565 28.05 28.05 28.11 27.95 28.57 3,317,967 28.178 0.22%
2018-05-30 0 45.25 45.25 45.30 45.15 45.90 1,155,711 52,421,065 45.358 27.98 27.98 28.01 27.92 28.39 1,868,827 28.050 -0.98%
2018-05-29 0 45.70 45.65 45.70 44.40 46.05 1,063,135 48,443,878 45.567 28.26 28.23 28.26 27.46 28.48 1,719,129 28.179 2.35%
2018-05-28 0 44.65 44.55 44.65 44.30 45.10 172,796 7,719,530 44.674 27.61 27.55 27.61 27.40 27.89 279,418 27.627 -0.11%
2018-05-25 0 44.70 44.70 44.75 44.30 45.05 778,149 34,841,467 44.775 27.64 27.64 27.67 27.40 27.86 1,258,296 27.689 1.13%
2018-05-24 0 44.20 44.20 44.30 43.65 44.50 781,746 34,596,437 44.255 27.33 27.33 27.40 26.99 27.52 1,264,112 27.368 -0.67%
2018-05-23 0 44.50 44.45 44.50 44.40 45.40 635,294 28,400,791 44.705 27.52 27.49 27.52 27.46 28.08 1,027,294 27.646 -1.87%
2018-05-21 0 45.35 45.25 45.35 44.80 45.60 643,739 29,062,448 45.146 28.05 27.98 28.05 27.70 28.20 1,040,950 27.919 -0.55%
2018-05-18 0 45.60 45.55 45.60 44.35 46.35 1,178,839 53,901,921 45.725 28.20 28.17 28.20 27.43 28.66 1,906,226 28.277 2.36%
2018-05-17 0 44.55 44.50 44.55 44.50 45.50 1,066,540 47,797,261 44.815 27.55 27.52 27.55 27.52 28.14 1,724,635 27.714 -0.11%
2018-05-16 0 44.60 44.60 44.65 44.60 45.75 1,169,273 52,450,679 44.858 27.58 27.58 27.61 27.58 28.29 1,890,758 27.741 -2.19%
2018-05-15 0 45.60 45.55 45.60 43.50 45.80 725,731 32,996,594 45.467 28.20 28.17 28.20 26.90 28.32 1,173,534 28.117 -0.65%
2018-05-14 0 45.90 45.75 45.90 44.70 45.90 1,010,100 45,945,795 45.486 28.39 28.29 28.39 27.64 28.39 1,633,369 28.129 3.26%
2018-05-11 0 44.45 44.35 44.45 44.25 45.10 842,331 37,510,731 44.532 27.49 27.43 27.49 27.36 27.89 1,362,080 27.539 0.68%
2018-05-10 0 44.15 44.15 44.25 44.05 44.40 596,777 26,354,757 44.162 27.30 27.30 27.36 27.24 27.46 965,010 27.310 -0.56%
2018-05-09 0 44.40 44.35 44.40 43.50 44.40 1,060,090 46,787,212 44.135 27.46 27.43 27.46 26.90 27.46 1,714,205 27.294 0.11%
2018-05-08 0 44.35 44.15 44.35 43.30 44.40 836,669 36,847,674 44.041 27.43 27.30 27.43 26.78 27.46 1,352,925 27.236 1.84%
2018-05-07 0 43.55 43.45 43.55 43.00 43.75 413,790 17,952,568 43.386 26.93 26.87 26.93 26.59 27.06 669,114 26.830 0.35%
2018-05-04 0 43.40 43.40 43.60 43.40 44.00 411,200 17,889,880 43.507 26.84 26.84 26.96 26.84 27.21 664,926 26.905 -0.69%
2018-05-03 0 43.70 43.70 43.80 43.55 44.60 557,453 24,515,124 43.977 27.02 27.02 27.09 26.93 27.58 901,422 27.196 -1.02%
2018-05-02 0 44.15 44.15 44.20 43.90 45.75 1,597,472 71,136,140 44.530 27.30 27.30 27.33 27.15 28.29 2,583,171 27.538 -3.71%
2018-04-30 0 45.85 45.65 45.85 44.70 45.95 1,900,891 86,218,212 45.357 28.35 28.23 28.35 27.64 28.42 3,073,811 28.049 2.34%
2018-04-27 0 44.80 44.65 44.80 43.75 44.80 999,867 44,504,503 44.510 27.70 27.61 27.70 27.06 27.70 1,616,822 27.526 1.47%
2018-04-26 0 44.15 44.15 44.20 43.70 44.85 1,228,204 54,243,842 44.165 27.30 27.30 27.33 27.02 27.74 1,986,051 27.312 -0.11%
2018-04-25 0 44.20 44.20 44.25 44.10 44.90 1,392,759 61,919,555 44.458 27.33 27.33 27.36 27.27 27.77 2,252,143 27.494 -0.45%
2018-04-24 0 44.40 44.25 44.40 43.55 44.45 1,528,972 67,484,462 44.137 27.46 27.36 27.46 26.93 27.49 2,472,404 27.295 1.83%
2018-04-23 0 43.60 43.50 43.60 43.00 43.65 477,943 20,798,062 43.516 26.96 26.90 26.96 26.59 26.99 772,851 26.911 0.81%
2018-04-20 0 43.25 43.25 43.30 42.85 43.40 630,766 27,252,799 43.206 26.75 26.75 26.78 26.50 26.84 1,019,972 26.719 -0.35%
2018-04-19 0 43.40 43.25 43.40 43.00 43.95 1,174,000 50,919,475 43.373 26.84 26.75 26.84 26.59 27.18 1,898,401 26.822 -0.12%
2018-04-18 0 43.45 43.45 43.50 43.30 44.00 616,174 26,878,392 43.621 26.87 26.87 26.90 26.78 27.21 996,376 26.976 -0.69%
2018-04-17 0 43.75 43.75 43.85 43.30 44.00 1,198,733 52,499,603 43.796 27.06 27.06 27.12 26.78 27.21 1,938,396 27.084 -0.46%
2018-04-16 0 43.95 43.85 43.95 43.55 43.95 331,710 14,522,007 43.779 27.18 27.12 27.18 26.93 27.18 536,387 27.074 0.34%
2018-04-13 0 43.80 43.70 43.80 43.25 43.80 468,906 20,470,184 43.655 27.09 27.02 27.09 26.75 27.09 758,238 26.997 0.23%
2018-04-12 0 43.70 43.60 43.70 43.30 43.80 847,647 36,930,177 43.568 27.02 26.96 27.02 26.78 27.09 1,370,676 26.943 0.58%
2018-04-11 0 43.45 43.35 43.45 42.65 43.65 1,109,353 47,947,882 43.221 26.87 26.81 26.87 26.38 26.99 1,793,865 26.729 1.28%
2018-04-10 0 42.90 42.85 42.90 42.25 42.95 610,970 26,144,886 42.792 26.53 26.50 26.53 26.13 26.56 987,961 26.463 0.59%
2018-04-09 0 42.65 42.65 42.70 42.20 42.85 555,513 23,644,307 42.563 26.38 26.38 26.41 26.10 26.50 898,285 26.322 0.35%
2018-04-06 0 42.50 42.50 42.55 41.30 42.65 1,126,565 47,519,439 42.181 26.28 26.28 26.31 25.54 26.38 1,821,697 26.085 2.16%
2018-04-04 0 41.60 41.60 41.70 41.20 42.40 1,090,448 45,505,461 41.731 25.73 25.73 25.79 25.48 26.22 1,763,295 25.807 0.97%
2018-04-03 0 41.20 41.00 41.20 40.75 41.85 1,286,464 53,011,159 41.207 25.48 25.36 25.48 25.20 25.88 2,080,260 25.483 -0.72%
2018-03-29 0 41.50 41.45 41.50 40.80 42.50 1,149,011 47,491,252 41.332 25.66 25.63 25.66 25.23 26.28 1,857,993 25.561 1.84%
2018-03-28 0 40.75 40.70 40.75 40.65 40.90 639,121 26,050,338 40.760 25.20 25.17 25.20 25.14 25.29 1,033,482 25.206 0.12%
2018-03-27 0 40.70 40.70 40.75 40.50 41.45 624,942 25,462,776 40.744 25.17 25.17 25.20 25.05 25.63 1,010,554 25.197 0.25%
2018-03-26 0 40.60 40.60 40.70 40.50 41.30 498,713 20,303,050 40.711 25.11 25.11 25.17 25.05 25.54 806,437 25.176 -0.49%
2018-03-23 0 40.80 40.80 40.90 40.05 40.95 1,164,456 47,325,305 40.642 25.23 25.23 25.29 24.77 25.32 1,882,968 25.133 -0.37%
2018-03-22 0 40.95 40.90 40.95 40.40 41.60 617,000 25,210,550 40.860 25.32 25.29 25.32 24.98 25.73 997,712 25.268 -0.49%
2018-03-21 0 41.15 41.15 41.20 41.15 42.70 1,082,000 45,099,812 41.682 25.45 25.45 25.48 25.45 26.41 1,749,634 25.777 -3.06%
2018-03-20 0 42.45 42.40 42.45 42.10 42.70 695,675 29,492,161 42.394 26.25 26.22 26.25 26.04 26.41 1,124,932 26.217 0.71%
2018-03-19 0 42.15 42.10 42.15 41.85 42.50 315,538 13,331,807 42.251 26.07 26.04 26.07 25.88 26.28 510,237 26.129 -0.35%
2018-03-16 0 42.30 42.30 42.35 42.25 42.80 1,295,642 54,869,421 42.349 26.16 26.16 26.19 26.13 26.47 2,095,101 26.189 -0.94%
2018-03-15 0 42.70 42.55 42.70 42.15 42.70 423,000 18,001,275 42.556 26.41 26.31 26.41 26.07 26.41 684,007 26.317 1.18%
2018-03-14 0 42.20 42.15 42.20 41.95 42.45 650,755 27,440,573 42.167 26.10 26.07 26.10 25.94 26.25 1,052,295 26.077 0.24%
2018-03-13 0 42.10 42.00 42.10 41.90 42.50 1,333,943 56,119,656 42.071 26.04 25.97 26.04 25.91 26.28 2,157,035 26.017 -1.73%
2018-03-12 0 43.95 43.85 43.95 43.30 44.30 586,944 25,720,491 43.821 26.49 26.43 26.49 26.10 26.70 973,702 26.415 1.15%
2018-03-09 0 43.45 43.40 43.50 43.30 44.00 918,368 39,970,668 43.524 26.19 26.16 26.22 26.10 26.52 1,523,513 26.236 -0.34%
2018-03-08 0 43.60 43.45 43.60 42.75 43.70 591,670 25,585,755 43.243 26.28 26.19 26.28 25.77 26.34 981,542 26.067 1.87%
2018-03-07 0 42.80 42.75 42.80 42.70 43.05 913,604 39,135,788 42.837 25.80 25.77 25.80 25.74 25.95 1,515,610 25.822 -0.47%
2018-03-06 0 43.00 42.95 43.00 42.85 43.20 486,052 20,902,088 43.004 25.92 25.89 25.92 25.83 26.04 806,329 25.923 0.23%
2018-03-05 0 42.90 42.90 43.00 42.90 43.55 545,900 23,524,046 43.092 25.86 25.86 25.92 25.86 26.25 905,613 25.976 -1.04%
2018-03-02 0 43.35 43.35 43.45 42.95 43.75 706,194 30,643,929 43.393 26.13 26.13 26.19 25.89 26.37 1,171,530 26.157 -0.80%
2018-03-01 0 43.70 43.60 43.70 43.25 44.35 1,417,574 62,083,165 43.795 26.34 26.28 26.34 26.07 26.73 2,351,663 26.400 -3.64%
2018-02-28 0 45.35 45.20 45.35 43.55 45.35 2,324,946 103,651,922 44.583 27.34 27.25 27.34 26.25 27.34 3,856,934 26.874 1.80%
2018-02-27 0 44.55 44.55 44.60 44.40 44.90 980,606 43,692,252 44.556 26.85 26.85 26.88 26.76 27.07 1,626,762 26.858 -1.00%
2018-02-26 0 45.00 45.00 45.25 43.60 45.30 1,069,568 47,614,724 44.518 27.13 27.13 27.28 26.28 27.31 1,774,344 26.835 2.04%
2018-02-23 0 44.10 44.00 44.10 43.50 44.35 684,112 30,035,407 43.904 26.58 26.52 26.58 26.22 26.73 1,134,897 26.465 0.23%
2018-02-22 0 44.00 43.90 44.00 43.60 44.45 694,296 30,533,994 43.978 26.52 26.46 26.52 26.28 26.79 1,151,792 26.510 -0.90%
2018-02-21 0 44.40 44.35 44.40 43.15 44.40 1,083,000 47,596,000 43.948 26.76 26.73 26.76 26.01 26.76 1,796,627 26.492 2.07%
2018-02-20 0 43.50 43.50 43.55 43.30 43.90 736,478 32,100,879 43.587 26.22 26.22 26.25 26.10 26.46 1,221,769 26.274 -0.46%
2018-02-15 0 43.70 43.70 43.85 43.25 44.15 1,833,126 80,158,829 43.728 26.34 26.34 26.43 26.07 26.61 3,041,037 26.359 0.23%
2018-02-14 0 43.60 43.55 43.60 42.90 44.00 784,961 34,114,044 43.460 26.28 26.25 26.28 25.86 26.52 1,302,199 26.197 1.75%
2018-02-13 0 42.85 42.85 43.00 42.65 43.30 936,591 40,267,291 42.993 25.83 25.83 25.92 25.71 26.10 1,553,744 25.916 0.12%
2018-02-12 0 42.80 42.80 42.90 42.65 43.60 1,165,536 50,098,913 42.984 25.80 25.80 25.86 25.71 26.28 1,933,548 25.910 -1.04%
2018-02-09 0 43.25 43.15 43.25 42.30 43.60 1,240,313 53,377,812 43.036 26.07 26.01 26.07 25.50 26.28 2,057,599 25.942 -0.57%
2018-02-08 0 43.50 43.50 43.55 43.00 43.95 1,160,665 50,450,067 43.467 26.22 26.22 26.25 25.92 26.49 1,925,468 26.201 0.00%
2018-02-07 0 43.50 43.50 43.55 43.00 44.70 1,988,895 86,558,924 43.521 26.22 26.22 26.25 25.92 26.94 3,299,447 26.234 -0.34%
2018-02-06 0 43.65 43.65 43.70 43.20 44.50 1,485,040 64,883,499 43.691 26.31 26.31 26.34 26.04 26.82 2,463,585 26.337 -2.35%
2018-02-05 0 44.70 44.65 44.75 44.20 45.10 1,085,438 48,658,591 44.829 26.94 26.91 26.98 26.64 27.19 1,800,671 27.022 -1.22%
2018-02-02 0 45.25 45.25 45.30 44.05 46.00 1,399,729 63,430,842 45.317 27.28 27.28 27.31 26.55 27.73 2,322,059 27.317 1.91%
2018-02-01 0 44.40 44.40 44.45 43.60 44.95 2,231,063 98,997,061 44.372 26.76 26.76 26.79 26.28 27.10 3,701,188 26.747 1.60%
2018-01-31 0 43.70 43.60 43.70 43.20 44.55 3,126,678 136,847,609 43.768 26.34 26.28 26.34 26.04 26.85 5,186,955 26.383 -1.35%
2018-01-30 0 44.30 44.30 44.35 43.55 44.95 1,828,998 81,331,870 44.468 26.70 26.70 26.73 26.25 27.10 3,034,189 26.805 0.11%
2018-01-29 0 44.25 44.25 44.40 44.15 44.90 478,658 21,229,078 44.351 26.67 26.67 26.76 26.61 27.07 794,062 26.735 -1.56%
2018-01-26 0 44.95 44.90 44.95 44.75 45.50 1,064,651 47,928,098 45.018 27.10 27.07 27.10 26.98 27.43 1,766,187 27.136 -1.10%
2018-01-25 0 45.45 45.45 45.50 45.15 45.95 1,413,673 64,343,450 45.515 27.40 27.40 27.43 27.22 27.70 2,345,192 27.436 -1.20%
2018-01-24 0 46.00 45.95 46.00 45.35 46.00 1,146,775 52,500,527 45.781 27.73 27.70 27.73 27.34 27.73 1,902,425 27.597 1.10%
2018-01-23 0 45.50 45.40 45.50 44.50 45.50 1,053,394 47,631,779 45.217 27.43 27.37 27.43 26.82 27.43 1,747,512 27.257 1.34%
2018-01-22 0 44.90 44.75 44.90 44.65 45.50 881,202 39,607,324 44.947 27.07 26.98 27.07 26.91 27.43 1,461,857 27.094 -0.88%
2018-01-19 0 45.30 45.25 45.30 44.05 45.30 1,121,178 50,394,343 44.948 27.31 27.28 27.31 26.55 27.31 1,859,961 27.094 0.55%
2018-01-18 0 45.05 44.95 45.05 44.20 45.05 1,032,937 46,230,256 44.756 27.16 27.10 27.16 26.64 27.16 1,713,575 26.979 0.22%
2018-01-17 0 44.95 44.90 44.95 44.15 44.95 1,153,257 51,485,867 44.644 27.10 27.07 27.10 26.61 27.10 1,913,178 26.911 1.35%
2018-01-16 0 44.35 44.25 44.35 43.85 44.40 691,948 30,567,003 44.175 26.73 26.67 26.73 26.43 26.76 1,147,897 26.629 1.37%
2018-01-15 0 43.75 43.70 43.75 43.55 44.55 620,652 27,324,606 44.026 26.37 26.34 26.37 26.25 26.85 1,029,621 26.539 -1.13%
2018-01-12 0 44.25 44.20 44.25 43.50 44.25 577,760 25,440,585 44.033 26.67 26.64 26.67 26.22 26.67 958,466 26.543 1.72%
2018-01-11 0 43.50 43.45 43.55 42.95 43.75 508,495 22,063,016 43.389 26.22 26.19 26.25 25.89 26.37 843,560 26.155 -1.02%
2018-01-10 0 43.95 43.90 43.95 43.55 44.20 772,323 33,903,479 43.898 26.49 26.46 26.49 26.25 26.64 1,281,234 26.462 -0.57%
2018-01-09 0 44.20 44.15 44.20 43.55 44.25 633,584 27,908,036 44.048 26.64 26.61 26.64 26.25 26.67 1,051,075 26.552 0.23%
2018-01-08 0 44.10 44.05 44.10 42.15 44.35 885,579 38,807,780 43.822 26.58 26.55 26.58 25.41 26.73 1,469,118 26.416 1.03%
2018-01-05 0 43.65 43.45 43.65 42.55 43.65 1,518,085 65,319,973 43.028 26.31 26.19 26.31 25.65 26.31 2,518,404 25.937 2.11%
2018-01-04 0 42.75 42.70 42.75 41.80 42.95 1,185,751 50,469,662 42.563 25.77 25.74 25.77 25.20 25.89 1,967,084 25.657 2.03%
2018-01-03 0 41.90 41.85 41.90 41.60 42.00 425,651 17,825,536 41.878 25.26 25.23 25.26 25.08 25.32 706,127 25.244 0.36%
2018-01-02 0 41.75 41.75 41.80 41.40 41.80 1,154,593 47,932,761 41.515 25.17 25.17 25.20 24.96 25.20 1,915,395 25.025 0.72%
2017-12-29 0 41.45 41.30 41.45 41.15 41.65 349,385 14,464,919 41.401 24.99 24.90 24.99 24.81 25.11 579,607 24.956 -0.84%
2017-12-28 0 41.80 41.60 41.80 41.35 41.80 202,471 8,440,771 41.689 25.20 25.08 25.20 24.93 25.20 335,886 25.130 0.60%
2017-12-27 0 41.55 41.50 41.55 41.00 41.80 321,000 13,338,075 41.552 25.05 25.02 25.05 24.71 25.20 532,518 25.047 1.34%
2017-12-22 0 41.00 41.00 41.05 40.90 41.10 369,000 15,132,450 41.009 24.71 24.71 24.74 24.65 24.77 612,147 24.720 0.37%
2017-12-21 0 40.85 40.85 41.05 40.85 41.30 392,236 16,073,272 40.979 24.62 24.62 24.74 24.62 24.90 650,694 24.702 -1.45%
2017-12-20 0 41.45 41.45 41.50 41.40 41.90 505,144 21,030,450 41.633 24.99 24.99 25.02 24.96 25.26 838,001 25.096 -1.19%
2017-12-19 0 41.95 41.90 41.95 40.95 42.10 473,954 19,742,771 41.655 25.29 25.26 25.29 24.68 25.38 786,259 25.110 0.12%
2017-12-18 0 41.90 41.75 41.90 40.80 41.95 676,490 28,160,016 41.627 25.26 25.17 25.26 24.59 25.29 1,122,253 25.092 3.71%
2017-12-15 0 40.40 40.40 40.60 40.20 41.10 1,787,210 72,390,062 40.505 24.35 24.35 24.47 24.23 24.77 2,964,865 24.416 -2.18%
2017-12-14 0 41.30 41.30 41.35 40.80 41.40 645,282 26,570,387 41.176 24.90 24.90 24.93 24.59 24.96 1,070,481 24.821 0.73%
2017-12-13 0 41.00 40.95 41.00 40.55 41.30 931,772 38,171,042 40.966 24.71 24.68 24.71 24.44 24.90 1,545,749 24.694 -1.68%
2017-12-12 0 41.70 41.70 41.80 41.15 41.95 562,509 23,372,620 41.551 25.14 25.14 25.20 24.81 25.29 933,166 25.047 -0.12%
2017-12-11 0 41.75 41.75 41.90 41.35 42.30 523,504 21,914,767 41.862 25.17 25.17 25.26 24.93 25.50 868,459 25.234 -1.07%
2017-12-08 0 42.20 42.15 42.20 41.80 42.50 743,213 31,390,090 42.236 25.44 25.41 25.44 25.20 25.62 1,232,942 25.460 1.32%
2017-12-07 0 41.65 41.65 41.75 41.60 42.95 952,329 39,968,922 41.970 25.11 25.11 25.17 25.08 25.89 1,579,852 25.299 -2.69%
2017-12-06 0 42.80 42.70 42.80 41.60 42.85 1,336,953 56,558,706 42.304 25.80 25.74 25.80 25.08 25.83 2,217,918 25.501 1.78%
2017-12-05 0 42.05 42.00 42.05 41.70 42.20 707,965 29,756,027 42.030 25.35 25.32 25.35 25.14 25.44 1,174,468 25.336 1.08%
2017-12-04 0 41.60 41.60 41.65 41.50 42.20 655,338 27,359,325 41.748 25.08 25.08 25.11 25.02 25.44 1,087,163 25.166 -1.30%
2017-12-01 0 42.15 42.05 42.15 41.75 42.20 1,270,354 53,340,731 41.989 25.41 25.35 25.41 25.17 25.44 2,107,435 25.311 0.72%
2017-11-30 0 41.85 41.75 41.85 40.00 42.05 1,854,813 76,863,337 41.440 25.23 25.17 25.23 24.11 25.35 3,077,014 24.980 4.62%
2017-11-29 0 40.00 40.00 40.05 39.85 41.00 1,435,831 57,584,635 40.105 24.11 24.11 24.14 24.02 24.71 2,381,950 24.175 -2.32%
2017-11-28 0 40.95 40.90 40.95 40.10 41.25 1,507,636 61,372,939 40.708 24.68 24.65 24.68 24.17 24.87 2,501,070 24.539 0.49%
2017-11-27 0 40.75 40.70 40.75 40.05 41.00 1,430,200 58,150,390 40.659 24.56 24.53 24.56 24.14 24.71 2,372,609 24.509 2.52%
2017-11-24 0 39.75 39.70 39.75 39.60 40.75 866,952 34,560,179 39.864 23.96 23.93 23.96 23.87 24.56 1,438,217 24.030 0.51%
2017-11-23 0 39.55 39.45 39.55 39.10 39.55 910,890 35,902,061 39.414 23.84 23.78 23.84 23.57 23.84 1,511,107 23.759 0.13%
2017-11-22 0 39.50 39.40 39.50 39.15 39.60 1,035,209 40,755,131 39.369 23.81 23.75 23.81 23.60 23.87 1,717,344 23.731 1.02%
2017-11-21 0 39.10 39.00 39.15 38.60 39.45 817,041 31,816,430 38.941 23.57 23.51 23.60 23.27 23.78 1,355,418 23.474 -0.76%
2017-11-20 0 39.40 39.25 39.40 39.00 39.60 614,746 24,168,842 39.315 23.75 23.66 23.75 23.51 23.87 1,019,824 23.699 0.00%
2017-11-17 0 39.40 39.20 39.40 39.10 39.55 647,903 25,451,733 39.283 23.75 23.63 23.75 23.57 23.84 1,074,829 23.680 -0.51%
2017-11-16 0 39.60 39.60 39.65 39.35 40.95 1,125,971 44,916,909 39.892 23.87 23.87 23.90 23.72 24.68 1,867,913 24.047 -3.53%
2017-11-15 0 41.05 40.90 41.05 40.15 41.25 1,327,111 53,993,016 40.685 24.74 24.65 24.74 24.20 24.87 2,201,591 24.525 0.86%
2017-11-14 0 40.70 40.65 40.70 40.15 41.40 1,501,897 61,230,866 40.769 24.53 24.50 24.53 24.20 24.96 2,491,549 24.575 -2.40%
2017-11-13 0 41.70 41.65 41.70 40.45 41.70 1,201,944 49,538,086 41.215 25.14 25.11 25.14 24.38 25.14 1,993,947 24.844 2.08%
2017-11-10 0 40.85 40.65 40.85 40.20 40.85 743,992 30,200,944 40.593 24.62 24.50 24.62 24.23 24.62 1,234,234 24.469 0.74%
2017-11-09 0 40.55 40.45 40.55 39.95 41.00 1,217,541 49,148,639 40.367 24.44 24.38 24.44 24.08 24.71 2,019,821 24.333 0.00%
2017-11-08 0 40.55 40.55 40.65 40.00 42.00 1,108,713 44,979,181 40.569 24.44 24.44 24.50 24.11 25.32 1,839,283 24.455 -1.58%
2017-11-07 0 41.20 41.00 41.20 38.45 41.20 2,251,818 90,224,262 40.067 24.84 24.71 24.84 23.18 24.84 3,735,620 24.152 7.43%
2017-11-06 0 38.35 38.35 38.45 38.05 38.60 1,012,044 38,839,100 38.377 23.12 23.12 23.18 22.94 23.27 1,678,915 23.133 0.00%
2017-11-03 0 38.35 38.25 38.35 38.10 38.35 331,920 12,706,571 38.282 23.12 23.06 23.12 22.97 23.12 550,634 23.076 0.00%
2017-11-02 0 38.35 38.20 38.35 38.05 38.35 667,646 25,539,032 38.252 23.12 23.03 23.12 22.94 23.12 1,107,581 23.058 0.52%
2017-11-01 0 38.15 38.10 38.15 37.90 38.25 1,816,273 69,038,526 38.011 23.00 22.97 23.00 22.85 23.06 3,013,079 22.913 1.19%
2017-10-31 0 37.70 37.70 37.75 37.65 38.10 842,671 31,826,879 37.769 22.73 22.73 22.76 22.70 22.97 1,397,936 22.767 -0.66%
2017-10-30 0 37.95 37.80 37.95 37.65 37.95 316,763 11,989,000 37.848 22.88 22.79 22.88 22.70 22.88 525,489 22.815 0.40%
2017-10-27 0 37.80 37.80 37.85 37.70 38.15 1,003,340 37,977,390 37.851 22.79 22.79 22.82 22.73 23.00 1,664,476 22.816 -0.13%
2017-10-26 0 37.85 37.85 37.90 37.70 37.90 621,876 23,512,531 37.809 22.82 22.82 22.85 22.73 22.85 1,031,652 22.791 -0.53%
2017-10-25 0 38.05 37.95 38.05 37.70 38.20 558,611 21,164,937 37.889 22.94 22.88 22.94 22.73 23.03 926,699 22.839 0.93%
2017-10-24 0 37.70 37.50 37.70 37.40 37.75 1,090,514 41,016,465 37.612 22.73 22.60 22.73 22.54 22.76 1,809,092 22.672 -0.13%
2017-10-23 0 37.75 37.70 37.75 37.60 37.80 773,056 29,181,484 37.748 22.76 22.73 22.76 22.67 22.79 1,282,450 22.754 -0.53%
2017-10-20 0 37.95 37.95 38.00 37.50 38.20 1,014,342 38,394,248 37.851 22.88 22.88 22.91 22.60 23.03 1,682,727 22.817 1.07%
2017-10-19 0 37.55 37.55 37.60 37.50 37.90 1,567,635 59,053,036 37.670 22.64 22.64 22.67 22.60 22.85 2,600,604 22.707 -0.40%
2017-10-18 0 37.70 37.65 37.70 37.50 37.85 1,296,258 48,929,257 37.747 22.73 22.70 22.73 22.60 22.82 2,150,408 22.753 -0.66%
2017-10-17 0 37.95 37.80 37.95 37.60 38.00 928,932 35,050,264 37.732 22.88 22.79 22.88 22.67 22.91 1,541,038 22.745 0.93%
2017-10-16 0 37.60 37.60 37.65 37.40 37.80 1,062,592 39,857,211 37.509 22.67 22.67 22.70 22.54 22.79 1,762,771 22.611 0.27%
2017-10-13 0 37.50 37.50 37.55 37.25 37.70 1,061,000 39,857,738 37.566 22.60 22.60 22.64 22.45 22.73 1,760,130 22.645 -0.13%
2017-10-12 0 37.55 37.55 37.70 37.55 37.85 922,850 34,728,928 37.632 22.64 22.64 22.73 22.64 22.82 1,530,948 22.685 -0.27%
2017-10-11 0 37.65 37.55 37.65 37.50 37.85 288,784 10,859,899 37.606 22.70 22.64 22.70 22.60 22.82 479,074 22.669 -0.13%
2017-10-10 0 37.70 37.55 37.70 37.35 37.70 433,883 16,302,740 37.574 22.73 22.64 22.73 22.51 22.73 719,784 22.649 0.67%
2017-10-09 0 37.45 37.40 37.45 37.20 37.75 394,000 14,741,525 37.415 22.57 22.54 22.57 22.42 22.76 653,620 22.554 -0.13%
2017-10-06 0 37.50 37.50 37.55 37.10 37.80 1,234,840 46,290,815 37.487 22.60 22.60 22.64 22.36 22.79 2,048,519 22.597 0.00%
2017-10-04 0 37.50 37.40 37.50 37.25 37.65 521,125 19,522,587 37.462 22.60 22.54 22.60 22.45 22.70 864,512 22.582 0.67%
2017-10-03 0 37.25 37.20 37.30 36.25 37.35 1,031,099 38,015,467 36.869 22.45 22.42 22.48 21.85 22.51 1,710,526 22.224 1.36%
2017-09-29 0 36.75 36.75 36.90 36.45 36.95 759,478 27,869,188 36.695 22.15 22.15 22.24 21.97 22.27 1,259,925 22.120 0.68%
2017-09-28 0 36.50 36.50 36.70 36.50 36.90 402,028 14,721,855 36.619 22.00 22.00 22.12 22.00 22.24 666,938 22.074 -0.14%
2017-09-27 0 36.55 36.55 36.60 36.50 37.20 845,602 30,978,535 36.635 22.03 22.03 22.06 22.00 22.42 1,402,799 22.083 -1.08%
2017-09-26 0 36.95 36.90 36.95 36.65 37.40 482,629 17,833,652 36.951 22.27 22.24 22.27 22.09 22.54 800,650 22.274 -0.27%
2017-09-25 0 37.05 36.95 37.05 36.40 37.25 567,829 20,938,385 36.874 22.33 22.27 22.33 21.94 22.45 941,991 22.228 0.00%
2017-09-22 0 37.05 37.05 37.10 36.75 37.35 772,690 28,539,731 36.936 22.33 22.33 22.36 22.15 22.51 1,281,842 22.265 -0.94%
2017-09-21 0 37.40 37.35 37.40 37.05 38.10 1,912,327 71,711,730 37.500 22.54 22.51 22.54 22.33 22.97 3,172,426 22.605 -1.45%
2017-09-20 0 37.95 37.90 38.00 37.50 38.15 580,426 21,966,632 37.846 22.88 22.85 22.91 22.60 23.00 962,889 22.813 -0.39%
2017-09-19 0 38.10 38.05 38.10 37.45 38.20 779,665 29,587,610 37.949 22.97 22.94 22.97 22.57 23.03 1,293,414 22.876 -0.13%
2017-09-18 0 38.15 38.15 38.20 37.95 38.20 535,183 20,383,440 38.087 23.00 23.00 23.03 22.88 23.03 887,834 22.959 0.39%
2017-09-15 0 38.00 38.00 38.05 37.30 38.05 4,479,318 169,405,393 37.819 22.91 22.91 22.94 22.48 22.94 7,430,897 22.797 1.20%
2017-09-14 0 37.55 37.55 37.60 36.85 37.90 1,711,190 64,136,131 37.480 22.64 22.64 22.67 22.21 22.85 2,838,753 22.593 1.35%
2017-09-13 0 37.05 37.05 37.10 36.85 37.35 902,492 33,435,801 37.048 22.33 22.33 22.36 22.21 22.51 1,497,176 22.333 0.14%
2017-09-12 0 37.00 37.00 37.05 36.40 37.15 805,840 29,741,656 36.908 22.30 22.30 22.33 21.94 22.39 1,336,836 22.248 -0.13%
2017-09-11 0 37.05 36.95 37.05 36.95 37.30 479,698 17,788,389 37.082 22.33 22.27 22.33 22.27 22.48 795,788 22.353 -0.40%
2017-09-08 0 37.20 37.20 37.25 36.70 37.35 816,868 30,388,581 37.201 22.42 22.42 22.45 22.12 22.51 1,355,131 22.425 1.09%
2017-09-07 0 36.80 36.70 36.80 36.60 36.95 1,018,361 37,435,679 36.761 22.18 22.12 22.18 22.06 22.27 1,689,395 22.159 0.68%
2017-09-06 0 36.55 36.45 36.55 35.95 36.65 1,148,122 41,752,126 36.366 22.03 21.97 22.03 21.67 22.09 1,904,660 21.921 0.97%
2017-09-05 0 36.20 36.15 36.20 36.05 36.30 399,414 14,424,168 36.113 21.82 21.79 21.82 21.73 21.88 662,602 21.769 0.42%
2017-09-04 0 36.05 36.05 36.10 35.70 36.25 801,043 28,901,127 36.079 21.73 21.73 21.76 21.52 21.85 1,328,878 21.749 -0.28%
2017-09-01 0 36.15 36.05 36.15 35.95 36.30 798,797 28,845,801 36.112 21.79 21.73 21.79 21.67 21.88 1,325,152 21.768 -0.14%
2017-08-31 0 36.20 36.15 36.20 35.90 36.30 1,858,877 67,073,295 36.083 21.82 21.79 21.82 21.64 21.88 3,083,756 21.751 0.42%
2017-08-30 0 36.05 36.00 36.05 35.65 36.05 622,510 22,363,606 35.925 21.73 21.70 21.73 21.49 21.73 1,032,704 21.655 0.70%
2017-08-29 0 35.80 35.80 35.85 35.75 36.05 332,108 11,917,189 35.883 21.58 21.58 21.61 21.55 21.73 550,946 21.630 -0.56%
2017-08-28 0 36.00 35.95 36.00 35.85 36.40 537,149 19,370,733 36.062 21.70 21.67 21.70 21.61 21.94 891,095 21.738 -0.55%
2017-08-25 0 36.20 36.20 36.30 35.90 36.50 950,866 34,407,369 36.185 21.82 21.82 21.88 21.64 22.00 1,577,425 21.812 0.00%
2017-08-24 0 36.20 36.20 36.25 36.10 36.85 799,286 29,122,405 36.436 21.82 21.82 21.85 21.76 22.21 1,325,963 21.963 0.14%
2017-08-22 0 36.15 36.10 36.15 35.90 36.25 534,124 19,262,825 36.064 21.79 21.76 21.79 21.64 21.85 886,077 21.739 0.56%
2017-08-21 0 35.95 35.90 35.95 35.70 36.15 957,248 34,356,664 35.891 21.67 21.64 21.67 21.52 21.79 1,588,012 21.635 0.98%
2017-08-18 0 35.60 35.60 35.90 35.60 36.50 2,364,693 84,818,978 35.869 21.46 21.46 21.64 21.46 22.00 3,922,872 21.622 -2.86%
2017-08-17 0 36.65 36.50 36.65 36.30 36.90 1,047,701 38,263,984 36.522 22.09 22.00 22.09 21.88 22.24 1,738,068 22.015 0.30%
2017-08-16 0 36.80 36.75 36.80 36.45 37.10 1,031,283 37,945,621 36.795 22.03 22.00 22.03 21.82 22.21 1,723,005 22.023 0.14%
2017-08-15 0 36.75 36.55 36.75 36.55 37.30 933,968 34,425,899 36.860 22.00 21.88 22.00 21.88 22.33 1,560,417 22.062 -1.21%
2017-08-14 0 37.20 37.10 37.20 36.80 37.30 849,123 31,522,128 37.123 22.27 22.21 22.27 22.03 22.33 1,418,663 22.220 1.36%
2017-08-11 0 36.70 36.50 36.70 36.15 36.85 1,011,318 36,971,325 36.558 21.97 21.85 21.97 21.64 22.06 1,689,648 21.881 -0.68%
2017-08-10 0 36.95 36.70 36.95 36.35 36.95 782,396 28,779,166 36.783 22.12 21.97 22.12 21.76 22.12 1,307,180 22.016 0.96%
2017-08-09 0 36.60 36.50 36.60 36.00 36.80 938,246 34,061,437 36.303 21.91 21.85 21.91 21.55 22.03 1,567,564 21.729 0.83%
2017-08-08 0 36.30 36.20 36.30 36.10 36.55 1,289,861 46,725,093 36.225 21.73 21.67 21.73 21.61 21.88 2,155,021 21.682 -0.55%
2017-08-07 0 36.50 36.40 36.50 36.05 37.10 2,111,710 76,726,273 36.334 21.85 21.79 21.85 21.58 22.21 3,528,116 21.747 -2.01%
2017-08-04 0 37.25 37.20 37.35 37.15 37.90 901,050 33,680,451 37.379 22.30 22.27 22.36 22.24 22.68 1,505,419 22.373 -1.32%
2017-08-03 0 37.75 37.60 37.75 37.40 37.80 543,331 20,471,846 37.678 22.59 22.51 22.59 22.39 22.62 907,764 22.552 0.53%
2017-08-02 0 37.55 37.55 37.60 37.55 37.90 476,145 17,930,804 37.658 22.48 22.48 22.51 22.48 22.68 795,514 22.540 -0.40%
2017-08-01 0 37.70 37.60 37.70 37.30 37.80 923,199 34,715,045 37.603 22.56 22.51 22.56 22.33 22.62 1,542,425 22.507 -0.26%
2017-07-31 0 37.80 37.70 37.80 37.15 37.80 1,811,055 68,193,517 37.654 22.62 22.56 22.62 22.24 22.62 3,025,800 22.537 1.75%
2017-07-28 0 37.15 37.10 37.15 36.90 37.40 1,045,800 38,883,416 37.181 22.24 22.21 22.24 22.09 22.39 1,747,259 22.254 -0.13%
2017-07-27 0 37.20 37.15 37.20 36.75 37.45 1,595,340 59,289,240 37.164 22.27 22.24 22.27 22.00 22.42 2,665,397 22.244 1.36%
2017-07-26 0 36.70 36.60 36.70 36.50 37.00 702,407 25,763,865 36.679 21.97 21.91 21.97 21.85 22.15 1,173,539 21.954 -0.81%
2017-07-25 0 37.00 36.70 37.00 36.40 37.00 1,325,094 48,609,818 36.684 22.15 21.97 22.15 21.79 22.15 2,213,886 21.957 0.54%
2017-07-24 0 36.80 36.75 36.80 36.55 37.20 2,258,936 83,144,133 36.807 22.03 22.00 22.03 21.88 22.27 3,774,093 22.030 -0.14%
2017-07-21 0 36.85 36.80 36.85 36.75 36.95 623,005 22,942,508 36.826 22.06 22.03 22.06 22.00 22.12 1,040,879 22.041 0.00%
2017-07-20 0 36.85 36.80 36.85 36.80 37.00 549,000 20,252,300 36.889 22.06 22.03 22.06 22.03 22.15 917,236 22.080 0.14%
2017-07-19 0 36.80 36.70 36.80 36.65 36.85 735,060 27,011,780 36.748 22.03 21.97 22.03 21.94 22.06 1,228,093 21.995 0.27%
2017-07-18 0 36.70 36.55 36.70 36.40 36.70 434,060 15,891,122 36.610 21.97 21.88 21.97 21.79 21.97 725,201 21.913 0.69%
2017-07-17 0 36.45 36.45 36.55 36.40 36.75 521,364 19,065,408 36.568 21.82 21.82 21.88 21.79 22.00 871,063 21.888 0.41%
2017-07-14 0 36.30 36.30 36.40 36.15 36.50 472,193 17,149,574 36.319 21.73 21.73 21.79 21.64 21.85 788,911 21.738 0.00%
2017-07-13 0 36.30 36.20 36.30 36.15 36.45 879,872 31,931,203 36.291 21.73 21.67 21.73 21.64 21.82 1,470,037 21.721 0.41%
2017-07-12 0 36.15 36.10 36.20 35.95 36.35 820,426 29,689,824 36.188 21.64 21.61 21.67 21.52 21.76 1,370,718 21.660 -0.14%
2017-07-11 0 36.20 36.15 36.20 36.00 36.80 2,388,086 86,584,607 36.257 21.67 21.64 21.67 21.55 22.03 3,989,869 21.701 -1.50%
2017-07-10 0 36.75 36.75 36.90 36.65 37.05 758,173 27,931,081 36.840 22.00 22.00 22.09 21.94 22.18 1,266,709 22.050 -0.68%
2017-07-07 0 37.00 36.80 37.00 36.85 37.25 524,486 19,419,514 37.026 22.15 22.03 22.15 22.06 22.30 876,279 22.161 0.41%
2017-07-06 0 36.85 36.85 37.00 36.75 37.20 827,180 30,550,110 36.933 22.06 22.06 22.15 22.00 22.27 1,382,002 22.106 -0.41%
2017-07-05 0 37.00 37.00 37.05 36.90 37.05 514,277 19,023,840 36.991 22.15 22.15 22.18 22.09 22.18 859,223 22.141 -0.40%
2017-07-04 0 37.15 37.00 37.15 36.50 37.50 520,266 19,268,335 37.036 22.24 22.15 22.24 21.85 22.45 869,229 22.167 -0.54%
2017-07-03 0 37.35 37.30 37.35 37.05 37.50 1,114,628 41,539,077 37.267 22.36 22.33 22.36 22.18 22.45 1,862,253 22.306 0.27%
2017-06-30 0 37.25 37.20 37.25 36.80 37.25 786,746 29,173,377 37.081 22.30 22.27 22.30 22.03 22.30 1,314,447 22.194 0.68%
2017-06-29 0 37.00 37.00 37.10 36.90 37.25 433,644 16,054,884 37.023 22.15 22.15 22.21 22.09 22.30 724,506 22.160 0.00%
2017-06-28 0 37.00 37.00 37.30 36.85 37.30 842,429 31,238,346 37.081 22.15 22.15 22.33 22.06 22.33 1,407,479 22.195 -0.54%
2017-06-27 0 37.20 37.20 37.25 37.10 37.55 712,400 26,556,622 37.278 22.27 22.27 22.30 22.21 22.48 1,190,235 22.312 -0.93%
2017-06-26 0 37.55 37.35 37.55 37.30 37.60 274,938 10,286,422 37.414 22.48 22.36 22.48 22.33 22.51 459,350 22.393 0.13%
2017-06-23 0 37.50 37.45 37.55 37.30 37.60 504,000 18,871,950 37.444 22.45 22.42 22.48 22.33 22.51 842,052 22.412 0.40%
2017-06-22 0 37.35 37.35 37.45 37.25 37.80 609,658 22,878,686 37.527 22.36 22.36 22.42 22.30 22.62 1,018,579 22.461 -0.66%
2017-06-21 0 37.60 37.35 37.60 37.05 37.80 447,724 16,774,362 37.466 22.51 22.36 22.51 22.18 22.62 748,030 22.425 0.13%
2017-06-20 0 37.55 37.55 37.65 37.50 37.90 433,551 16,297,547 37.591 22.48 22.48 22.53 22.45 22.68 724,351 22.500 -1.18%
2017-06-19 0 38.00 37.90 38.00 37.65 38.00 259,053 9,814,023 37.884 22.74 22.68 22.74 22.53 22.74 432,810 22.675 0.80%
2017-06-16 0 37.70 37.70 37.90 37.55 37.95 1,341,493 50,606,735 37.724 22.56 22.56 22.68 22.48 22.71 2,241,285 22.579 -0.79%
2017-06-15 0 38.00 37.70 38.00 37.15 38.00 1,135,360 42,790,908 37.689 22.74 22.56 22.74 22.24 22.74 1,896,890 22.558 0.13%
2017-06-14 0 37.95 37.80 37.95 37.15 37.95 761,700 28,703,490 37.683 22.71 22.62 22.71 22.24 22.71 1,272,602 22.555 0.66%
2017-06-13 0 37.70 37.50 37.70 37.25 37.70 493,138 18,503,640 37.522 22.56 22.45 22.56 22.30 22.56 823,905 22.458 0.40%
2017-06-12 0 37.55 37.55 37.60 37.50 38.00 572,543 21,530,583 37.605 22.48 22.48 22.51 22.45 22.74 956,570 22.508 -1.18%
2017-06-09 0 38.00 37.85 38.00 37.45 38.00 986,987 37,316,795 37.809 22.74 22.65 22.74 22.42 22.74 1,648,998 22.630 0.00%
2017-06-08 0 38.00 37.80 38.00 37.45 38.00 1,139,393 43,190,177 37.906 22.74 22.62 22.74 22.42 22.74 1,903,628 22.688 1.20%
2017-06-07 0 37.55 37.50 37.55 37.20 37.80 1,982,027 74,357,311 37.516 22.48 22.45 22.48 22.27 22.62 3,311,450 22.455 0.13%
2017-06-06 0 37.50 37.45 37.50 36.55 37.70 1,606,807 60,090,666 37.398 22.45 22.42 22.45 21.88 22.56 2,684,555 22.384 2.32%
2017-06-05 0 36.65 36.55 36.65 36.30 36.85 688,272 25,194,171 36.605 21.94 21.88 21.94 21.73 22.06 1,149,923 21.909 0.83%
2017-06-02 0 36.35 36.35 36.40 36.35 36.60 324,663 11,843,930 36.481 21.76 21.76 21.79 21.76 21.91 542,427 21.835 -0.68%
2017-06-01 0 36.60 36.35 36.60 36.15 36.60 1,189,050 43,412,578 36.510 21.91 21.76 21.91 21.64 21.91 1,986,592 21.853 -0.54%
2017-05-31 0 36.80 36.75 36.80 35.80 36.80 1,882,497 68,876,658 36.588 22.03 22.00 22.03 21.43 22.03 3,145,161 21.899 2.51%
2017-05-29 0 35.90 35.90 36.20 35.90 36.45 1,065,531 38,469,261 36.103 21.49 21.49 21.67 21.49 21.82 1,780,224 21.609 -0.55%
2017-05-26 0 36.10 36.10 36.15 36.00 36.25 450,573 16,275,924 36.123 21.61 21.61 21.64 21.55 21.70 752,790 21.621 0.56%
2017-05-25 0 35.90 35.90 36.00 35.90 36.30 932,224 33,628,995 36.074 21.49 21.49 21.55 21.49 21.73 1,557,503 21.592 -0.55%
2017-05-24 0 36.10 35.95 36.10 35.70 36.30 681,572 24,480,173 35.917 21.61 21.52 21.61 21.37 21.73 1,138,729 21.498 0.28%
2017-05-23 0 36.00 35.90 36.00 35.80 36.30 1,340,050 48,332,250 36.067 21.55 21.49 21.55 21.43 21.73 2,238,874 21.588 -0.69%
2017-05-22 0 36.25 36.20 36.25 36.10 36.50 653,196 23,733,025 36.334 21.70 21.67 21.70 21.61 21.85 1,091,320 21.747 1.26%
2017-05-19 0 35.80 35.80 36.05 35.80 36.70 1,950,202 70,218,706 36.006 21.43 21.43 21.58 21.43 21.97 3,258,279 21.551 -2.19%
2017-05-18 0 36.60 36.55 36.65 36.45 36.90 1,537,661 56,304,137 36.617 21.91 21.88 21.94 21.82 22.09 2,569,030 21.916 -0.27%
2017-05-17 0 36.70 36.65 36.70 36.45 36.80 744,191 27,281,259 36.659 21.97 21.94 21.97 21.82 22.03 1,243,349 21.942 0.27%
2017-05-16 0 36.60 36.55 36.60 36.20 37.00 1,747,882 63,887,618 36.551 21.91 21.88 21.91 21.67 22.15 2,920,255 21.877 -0.95%
2017-05-15 0 36.95 36.85 36.95 36.50 37.00 697,203 25,734,242 36.911 22.12 22.06 22.12 21.85 22.15 1,164,844 22.092 0.68%
2017-05-12 0 36.70 36.65 36.70 36.50 37.00 659,158 24,197,386 36.710 21.97 21.94 21.97 21.85 22.15 1,101,281 21.972 -0.41%
2017-05-11 0 36.85 36.85 37.00 36.75 37.40 1,055,231 39,037,674 36.994 22.06 22.06 22.15 22.00 22.39 1,763,016 22.143 0.00%
2017-05-10 0 36.85 36.85 37.00 36.65 37.35 1,812,617 67,119,007 37.029 22.06 22.06 22.15 21.94 22.36 3,028,410 22.163 -0.27%
2017-05-09 0 36.95 36.80 36.95 36.45 36.95 1,371,412 50,297,472 36.676 22.12 22.03 22.12 21.82 22.12 2,291,272 21.952 0.41%
2017-05-08 0 36.80 36.65 36.80 36.40 36.80 747,211 27,435,091 36.717 22.03 21.94 22.03 21.79 22.03 1,248,395 21.976 0.96%
2017-05-05 0 36.45 36.45 36.50 36.35 36.70 466,571 17,015,153 36.469 21.82 21.82 21.85 21.76 21.97 779,518 21.828 -0.27%
2017-05-04 0 36.55 36.50 36.55 36.20 36.95 1,099,345 40,153,289 36.525 21.88 21.85 21.88 21.67 22.12 1,836,719 21.861 -0.54%
2017-05-02 0 36.75 36.65 36.75 36.45 37.00 968,682 35,543,049 36.692 22.00 21.94 22.00 21.82 22.15 1,618,415 21.962 0.14%
2017-04-28 0 36.70 36.50 36.70 36.20 37.00 1,472,303 53,830,635 36.562 21.97 21.85 21.97 21.67 22.15 2,459,834 21.884 -0.41%
2017-04-27 0 36.85 36.70 36.85 36.55 37.00 1,140,152 41,870,012 36.723 22.06 21.97 22.06 21.88 22.15 1,904,896 21.980 0.55%
2017-04-26 0 36.65 36.45 36.65 36.35 36.75 843,668 30,843,898 36.559 21.94 21.82 21.94 21.76 22.00 1,409,549 21.882 0.83%
2017-04-25 0 36.35 36.30 36.35 36.25 36.80 471,726 17,171,492 36.401 21.76 21.73 21.76 21.70 22.03 788,131 21.788 0.28%
2017-04-24 0 36.25 36.25 36.30 36.05 36.95 744,268 27,077,930 36.382 21.70 21.70 21.73 21.58 22.12 1,243,478 21.776 -1.36%
2017-04-21 0 36.75 36.75 36.90 36.65 37.20 1,831,465 67,742,721 36.988 22.00 22.00 22.09 21.94 22.27 3,059,900 22.139 -0.27%
2017-04-20 0 36.85 36.85 36.95 36.30 36.95 1,334,838 49,027,777 36.729 22.06 22.06 22.12 21.73 22.12 2,230,166 21.984 1.24%
2017-04-19 0 36.40 36.35 36.55 35.65 36.80 1,792,168 64,945,647 36.239 21.79 21.76 21.88 21.34 22.03 2,994,245 21.690 0.28%
2017-04-18 0 36.30 36.10 36.30 35.90 36.45 1,052,644 38,160,991 36.253 21.73 21.61 21.73 21.49 21.82 1,758,693 21.698 0.00%
2017-04-13 0 36.30 36.25 36.30 35.90 36.40 829,000 29,949,607 36.127 21.73 21.70 21.73 21.49 21.79 1,385,043 21.624 -0.41%
2017-04-12 0 36.45 36.35 36.45 35.50 36.45 1,320,842 47,642,634 36.070 21.82 21.76 21.82 21.25 21.82 2,206,782 21.589 2.39%
2017-04-11 0 35.60 35.60 35.75 35.50 36.55 1,240,988 44,430,362 35.802 21.31 21.31 21.40 21.25 21.88 2,073,367 21.429 -1.79%
2017-04-10 0 36.25 36.25 36.30 36.15 36.85 588,053 21,481,670 36.530 21.70 21.70 21.73 21.64 22.06 982,483 21.865 -1.36%
2017-04-07 0 36.75 36.65 36.80 36.20 36.80 717,622 26,243,583 36.570 22.00 21.94 22.03 21.67 22.03 1,198,959 21.889 0.41%
2017-04-06 0 36.60 36.60 36.65 36.20 36.60 1,528,342 55,697,499 36.443 21.91 21.91 21.94 21.67 21.91 2,553,461 21.813 0.97%
2017-04-05 0 36.25 36.20 36.25 36.05 36.50 1,821,667 66,054,420 36.260 21.70 21.67 21.70 21.58 21.85 3,043,530 21.703 0.14%
2017-04-03 0 36.20 36.15 36.20 35.25 36.20 1,140,168 40,826,226 35.807 21.67 21.64 21.67 21.10 21.67 1,904,923 21.432 2.70%
2017-03-31 0 35.25 35.25 35.30 35.05 35.45 1,673,933 59,049,592 35.276 21.10 21.10 21.13 20.98 21.22 2,796,705 21.114 0.71%
2017-03-30 0 35.00 34.90 35.00 34.75 35.25 962,290 33,613,460 34.931 20.95 20.89 20.95 20.80 21.10 1,607,735 20.907 -0.43%
2017-03-29 0 35.15 35.05 35.15 34.75 35.35 2,857,088 100,105,118 35.037 21.04 20.98 21.04 20.80 21.16 4,773,449 20.971 -0.14%
2017-03-28 0 35.20 35.20 35.25 35.10 36.00 1,268,483 44,884,974 35.385 21.07 21.07 21.10 21.01 21.55 2,119,304 21.179 -1.40%
2017-03-27 0 35.70 35.65 35.70 35.20 35.80 618,000 22,011,100 35.617 21.37 21.34 21.37 21.07 21.43 1,032,517 21.318 0.28%
2017-03-24 0 35.60 35.55 35.60 35.30 35.95 1,113,792 39,568,862 35.526 21.31 21.28 21.31 21.13 21.52 1,860,856 21.264 -0.97%
2017-03-23 0 35.95 35.90 35.95 35.70 36.35 877,940 31,531,240 35.915 21.52 21.49 21.52 21.37 21.76 1,466,809 21.496 -0.14%
2017-03-22 0 36.00 35.70 36.00 35.55 36.25 2,042,709 73,316,674 35.892 21.55 21.37 21.55 21.28 21.70 3,412,834 21.483 -1.10%
2017-03-21 0 36.40 36.40 36.50 36.10 36.55 921,000 33,518,750 36.394 21.79 21.79 21.85 21.61 21.88 1,538,751 21.783 -0.27%
2017-03-20 0 36.50 36.50 36.65 36.10 36.65 465,676 16,968,553 36.439 21.85 21.85 21.94 21.61 21.94 778,023 21.810 1.11%
2017-03-17 0 36.10 36.10 36.35 36.10 36.95 3,413,045 123,929,687 36.311 21.61 21.61 21.76 21.61 22.12 5,702,308 21.733 -1.63%
2017-03-16 0 36.70 36.65 36.70 36.30 36.75 1,162,220 42,529,595 36.593 21.97 21.94 21.97 21.73 22.00 1,941,766 21.903 0.96%
2017-03-15 0 36.35 36.25 36.35 35.50 36.35 1,198,344 43,314,374 36.145 21.76 21.70 21.76 21.25 21.76 2,002,120 21.634 1.25%
2017-03-14 0 35.90 35.70 35.90 35.35 36.25 808,749 28,865,381 35.691 21.49 21.37 21.49 21.16 21.70 1,351,209 21.363 -0.28%
2017-03-13 0 36.00 35.95 36.00 35.65 36.25 1,239,801 44,655,174 36.018 21.55 21.52 21.55 21.34 21.70 2,071,384 21.558 0.00%
2017-03-10 0 36.00 35.90 36.00 35.50 36.05 1,264,455 45,380,462 35.889 21.55 21.49 21.55 21.25 21.58 2,112,574 21.481 1.27%
2017-03-09 0 35.55 35.35 35.55 35.25 35.80 726,654 25,756,585 35.445 21.28 21.16 21.28 21.10 21.43 1,214,049 21.215 -0.56%
2017-03-08 0 35.75 35.70 35.75 35.15 35.75 1,552,236 55,153,166 35.531 21.40 21.37 21.40 21.04 21.40 2,593,381 21.267 1.85%
2017-03-07 0 35.10 35.00 35.10 34.65 35.25 932,137 32,613,901 34.988 21.01 20.95 21.01 20.74 21.10 1,557,358 20.942 0.40%
2017-03-06 0 36.05 36.05 36.10 35.65 36.30 785,954 28,305,793 36.015 20.92 20.92 20.95 20.69 21.07 1,354,065 20.904 0.56%
2017-03-03 0 35.85 35.80 35.85 35.60 36.30 655,440 23,500,774 35.855 20.81 20.78 20.81 20.66 21.07 1,129,212 20.812 -1.10%
2017-03-02 0 36.25 36.20 36.25 35.90 36.25 1,119,812 40,410,264 36.087 21.04 21.01 21.04 20.84 21.04 1,929,246 20.946 0.69%
2017-03-01 0 36.00 36.00 36.15 36.00 36.40 822,777 29,713,949 36.114 20.90 20.90 20.98 20.90 21.13 1,417,505 20.962 -0.55%
2017-02-28 0 36.20 36.10 36.20 35.70 36.20 1,487,181 53,599,232 36.041 21.01 20.95 21.01 20.72 21.01 2,562,160 20.920 0.00%
2017-02-27 0 36.20 36.05 36.20 35.85 36.30 587,142 21,183,008 36.078 21.01 20.92 21.01 20.81 21.07 1,011,546 20.941 -0.14%
2017-02-24 0 36.25 36.15 36.25 35.85 36.70 1,424,052 51,482,896 36.152 21.04 20.98 21.04 20.81 21.30 2,453,400 20.984 0.00%
2017-02-23 0 36.25 36.15 36.25 35.55 36.25 1,292,358 46,465,266 35.954 21.04 20.98 21.04 20.63 21.04 2,226,513 20.869 0.69%
2017-02-22 0 36.00 35.85 36.00 35.10 36.00 2,573,275 91,521,546 35.566 20.90 20.81 20.90 20.37 20.90 4,433,316 20.644 2.86%
2017-02-21 0 35.00 34.95 35.00 34.75 35.25 636,163 22,286,490 35.033 20.32 20.29 20.32 20.17 20.46 1,096,001 20.334 0.29%
2017-02-20 0 34.90 34.90 35.05 34.75 35.40 601,745 21,027,340 34.944 20.26 20.26 20.34 20.17 20.55 1,036,704 20.283 -1.13%
2017-02-17 0 35.30 35.00 35.30 34.65 35.30 1,581,087 55,396,832 35.037 20.49 20.32 20.49 20.11 20.49 2,723,944 20.337 1.44%
2017-02-16 0 34.80 34.80 35.00 34.70 35.40 1,288,700 45,032,850 34.944 20.20 20.20 20.32 20.14 20.55 2,220,211 20.283 -1.97%
2017-02-15 0 35.50 35.25 35.50 35.15 35.50 1,009,981 35,662,688 35.310 20.61 20.46 20.61 20.40 20.61 1,740,026 20.495 1.14%
2017-02-14 0 35.10 35.05 35.10 34.70 35.45 1,191,834 41,843,290 35.108 20.37 20.34 20.37 20.14 20.58 2,053,328 20.378 1.59%
2017-02-13 0 34.55 34.55 34.75 34.55 35.10 1,288,621 44,785,270 34.754 20.05 20.05 20.17 20.05 20.37 2,220,075 20.173 -1.57%
2017-02-10 0 35.10 35.05 35.10 35.00 35.35 2,274,342 79,833,541 35.102 20.37 20.34 20.37 20.32 20.52 3,918,305 20.375 0.00%
2017-02-09 0 35.10 35.05 35.10 35.00 35.60 1,937,784 68,159,673 35.174 20.37 20.34 20.37 20.32 20.66 3,338,473 20.416 -1.40%
2017-02-08 0 35.60 35.50 35.60 35.05 35.65 1,876,137 66,571,933 35.484 20.66 20.61 20.66 20.34 20.69 3,232,265 20.596 0.42%
2017-02-07 0 35.45 35.45 35.50 35.25 35.70 1,470,086 52,184,775 35.498 20.58 20.58 20.61 20.46 20.72 2,532,709 20.604 0.71%
2017-02-06 0 35.20 35.10 35.20 35.00 35.70 1,636,139 57,575,724 35.190 20.43 20.37 20.43 20.32 20.72 2,818,790 20.426 -1.26%
2017-02-03 0 35.65 35.45 35.65 35.05 35.70 926,521 32,866,260 35.473 20.69 20.58 20.69 20.34 20.72 1,596,238 20.590 0.71%
2017-02-02 0 35.40 35.40 35.50 35.25 35.65 642,424 22,747,392 35.409 20.55 20.55 20.61 20.46 20.69 1,106,787 20.553 -0.70%
2017-02-01 0 35.65 35.60 35.65 35.10 36.25 1,592,939 56,674,483 35.579 20.69 20.66 20.69 20.37 21.04 2,744,363 20.651 0.42%
2017-01-27 0 35.50 35.45 35.50 35.35 35.95 516,940 18,338,494 35.475 20.61 20.58 20.61 20.52 20.87 890,600 20.591 -1.39%
2017-01-26 0 36.00 35.80 36.00 35.45 36.00 936,016 33,443,838 35.730 20.90 20.78 20.90 20.58 20.90 1,612,597 20.739 1.41%
2017-01-25 0 35.50 35.35 35.50 35.05 35.70 1,061,782 37,590,210 35.403 20.61 20.52 20.61 20.34 20.72 1,829,270 20.549 -0.56%
2017-01-24 0 35.70 35.50 35.70 35.10 35.70 771,102 27,355,555 35.476 20.72 20.61 20.72 20.37 20.72 1,328,478 20.592 0.71%
2017-01-23 0 35.45 35.35 35.45 34.85 35.55 834,366 29,522,687 35.383 20.58 20.52 20.58 20.23 20.63 1,437,471 20.538 1.43%
2017-01-20 0 34.95 34.95 35.00 34.65 35.20 917,960 32,116,464 34.987 20.29 20.29 20.32 20.11 20.43 1,581,489 20.308 -1.27%
2017-01-19 0 35.40 35.20 35.40 34.90 35.50 1,269,402 44,681,087 35.199 20.55 20.43 20.55 20.26 20.61 2,186,964 20.431 1.58%
2017-01-18 0 34.85 34.85 35.00 34.85 35.70 949,698 33,402,080 35.171 20.23 20.23 20.32 20.23 20.72 1,636,168 20.415 -1.83%
2017-01-17 0 35.50 35.40 35.50 34.75 35.50 583,249 20,599,030 35.318 20.61 20.55 20.61 20.17 20.61 1,004,839 20.500 1.00%
2017-01-16 0 35.15 35.10 35.15 34.65 35.55 515,049 17,982,566 34.914 20.40 20.37 20.40 20.11 20.63 887,342 20.266 -0.85%
2017-01-13 0 35.45 35.40 35.45 34.90 35.50 797,365 28,203,731 35.371 20.58 20.55 20.58 20.26 20.61 1,373,724 20.531 1.14%
2017-01-12 0 35.05 35.05 35.10 35.00 35.80 1,813,658 64,140,000 35.365 20.34 20.34 20.37 20.32 20.78 3,124,625 20.527 -0.14%
2017-01-11 0 35.10 35.00 35.10 34.65 35.20 987,421 34,579,068 35.020 20.37 20.32 20.37 20.11 20.43 1,701,159 20.327 0.29%
2017-01-10 0 35.00 34.65 35.00 34.15 35.00 1,122,266 38,911,531 34.672 20.32 20.11 20.32 19.82 20.32 1,933,474 20.125 1.74%
2017-01-09 0 34.40 34.30 34.40 34.00 34.50 498,274 17,087,599 34.294 19.97 19.91 19.97 19.73 20.03 858,441 19.905 1.18%
2017-01-06 0 34.00 33.95 34.00 33.75 34.25 1,209,529 41,137,288 34.011 19.73 19.71 19.73 19.59 19.88 2,083,813 19.741 -0.58%
2017-01-05 0 34.20 34.15 34.20 33.65 34.20 904,480 30,761,590 34.010 19.85 19.82 19.85 19.53 19.85 1,558,265 19.741 0.59%
2017-01-04 0 34.00 33.95 34.00 33.25 34.00 1,099,747 37,034,854 33.676 19.73 19.71 19.73 19.30 19.73 1,894,677 19.547 1.19%
2017-01-03 0 33.60 33.55 33.60 32.15 33.80 1,606,906 53,384,636 33.222 19.50 19.47 19.50 18.66 19.62 2,768,426 19.283 4.84%
2016-12-30 0 32.05 32.05 32.10 32.05 32.45 321,209 10,334,120 32.173 18.60 18.60 18.63 18.60 18.84 553,389 18.674 0.00%
2016-12-29 0 32.05 32.00 32.05 31.90 32.15 956,956 30,625,880 32.003 18.60 18.57 18.60 18.52 18.66 1,648,673 18.576 -1.23%
2016-12-28 0 32.45 32.30 32.45 31.90 32.70 1,878,909 60,753,132 32.334 18.84 18.75 18.84 18.52 18.98 3,237,041 18.768 1.25%
2016-12-23 0 32.05 32.05 32.15 32.00 32.35 939,769 30,231,122 32.169 18.60 18.60 18.66 18.57 18.78 1,619,062 18.672 -0.62%
2016-12-22 0 32.25 32.25 32.30 31.90 32.45 774,476 25,017,333 32.302 18.72 18.72 18.75 18.52 18.84 1,334,291 18.750 -0.46%
2016-12-21 0 32.40 32.40 32.45 32.15 32.65 662,180 21,454,093 32.399 18.81 18.81 18.84 18.66 18.95 1,140,824 18.806 -0.31%
2016-12-20 0 32.50 32.45 32.50 32.30 33.00 774,934 25,176,690 32.489 18.86 18.84 18.86 18.75 19.15 1,335,080 18.858 -0.61%
2016-12-19 0 32.70 32.65 32.70 32.50 33.00 414,756 13,577,904 32.737 18.98 18.95 18.98 18.86 19.15 714,554 19.002 -0.76%
2016-12-16 0 32.95 32.85 32.95 32.40 33.15 2,042,125 67,058,033 32.837 19.13 19.07 19.13 18.81 19.24 3,518,235 19.060 0.46%
2016-12-15 0 32.80 32.80 32.85 32.70 33.30 1,410,786 46,402,583 32.891 19.04 19.04 19.07 18.98 19.33 2,430,545 19.091 -1.20%
2016-12-14 0 33.20 33.00 33.20 32.95 33.65 1,797,717 59,651,625 33.182 19.27 19.15 19.27 19.13 19.53 3,097,161 19.260 -1.19%
2016-12-13 0 33.60 33.40 33.60 32.70 33.60 1,399,441 46,533,390 33.251 19.50 19.39 19.50 18.98 19.50 2,410,999 19.300 0.45%
2016-12-12 0 33.45 33.35 33.45 33.15 33.50 1,222,654 40,778,229 33.352 19.42 19.36 19.42 19.24 19.44 2,106,425 19.359 0.60%
2016-12-09 0 33.25 33.25 33.40 33.20 34.50 3,135,697 105,825,770 33.749 19.30 19.30 19.39 19.27 20.03 5,402,273 19.589 -3.20%
2016-12-08 0 34.35 34.25 34.35 34.20 34.95 1,061,889 36,588,845 34.456 19.94 19.88 19.94 19.85 20.29 1,829,454 20.000 -1.58%
2016-12-07 0 34.90 34.75 34.90 34.55 35.00 1,775,478 61,722,948 34.764 20.26 20.17 20.26 20.05 20.32 3,058,847 20.179 1.31%
2016-12-06 0 34.45 34.25 34.45 34.05 34.55 2,639,567 90,655,373 34.345 20.00 19.88 20.00 19.76 20.05 4,547,526 19.935 0.88%
2016-12-05 0 34.15 34.15 34.30 33.95 34.60 1,627,354 55,699,372 34.227 19.82 19.82 19.91 19.71 20.08 2,803,655 19.867 -0.87%
2016-12-02 0 34.45 34.40 34.45 34.00 34.65 1,615,749 55,556,508 34.384 20.00 19.97 20.00 19.73 20.11 2,783,661 19.958 0.15%
2016-12-01 0 34.40 34.35 34.40 34.15 34.55 2,414,502 83,053,196 34.398 19.97 19.94 19.97 19.82 20.05 4,159,777 19.966 0.58%
2016-11-30 0 34.20 34.10 34.20 33.50 34.25 2,641,241 89,757,022 33.983 19.85 19.79 19.85 19.44 19.88 4,550,410 19.725 2.09%
2016-11-29 0 33.50 33.45 33.50 33.25 33.60 1,039,619 34,791,915 33.466 19.44 19.42 19.44 19.30 19.50 1,791,087 19.425 0.30%
2016-11-28 0 33.40 33.40 33.55 33.40 34.20 1,292,102 43,391,303 33.582 19.39 19.39 19.47 19.39 19.85 2,226,072 19.492 -1.62%
2016-11-25 0 33.95 33.90 33.95 33.70 34.00 1,925,190 65,209,881 33.872 19.71 19.68 19.71 19.56 19.73 3,316,775 19.661 0.59%
2016-11-24 0 33.75 33.75 33.80 33.50 33.85 1,903,505 64,226,001 33.741 19.59 19.59 19.62 19.44 19.65 3,279,416 19.585 0.45%
2016-11-23 0 33.60 33.60 33.70 33.40 33.80 714,625 24,071,488 33.684 19.50 19.50 19.56 19.39 19.62 1,231,178 19.552 0.15%
2016-11-22 0 33.55 33.55 33.65 33.50 34.00 1,568,505 52,798,790 33.662 19.47 19.47 19.53 19.44 19.73 2,702,268 19.539 -0.15%
2016-11-21 0 33.60 33.60 33.70 33.35 33.95 1,693,000 57,048,238 33.697 19.50 19.50 19.56 19.36 19.71 2,916,752 19.559 -0.15%
2016-11-18 0 33.65 33.65 33.70 33.60 33.85 1,388,362 46,799,256 33.708 19.53 19.53 19.56 19.50 19.65 2,391,912 19.566 -0.30%
2016-11-17 0 33.75 33.70 33.75 33.55 33.80 1,627,900 54,851,049 33.694 19.59 19.56 19.59 19.47 19.62 2,804,595 19.558 0.30%
2016-11-16 0 33.65 33.65 33.75 33.55 34.10 1,455,203 49,123,064 33.757 19.53 19.53 19.59 19.47 19.79 2,507,068 19.594 -0.74%
2016-11-15 0 33.90 33.80 33.90 33.40 33.90 503,014 16,975,173 33.747 19.68 19.62 19.68 19.39 19.68 866,608 19.588 0.59%
2016-11-14 0 33.70 33.65 33.70 33.50 34.45 1,719,259 58,320,581 33.922 19.56 19.53 19.56 19.44 20.00 2,961,991 19.690 -1.17%
2016-11-11 0 34.10 34.10 34.35 34.10 34.65 1,989,553 68,384,863 34.372 19.79 19.79 19.94 19.79 20.11 3,427,662 19.951 -1.30%
2016-11-10 0 34.55 34.50 34.55 34.45 35.15 1,348,531 46,781,498 34.691 20.05 20.03 20.05 20.00 20.40 2,323,290 20.136 -0.58%
2016-11-09 0 34.75 34.75 35.10 34.10 35.20 1,605,643 55,645,987 34.657 20.17 20.17 20.37 19.79 20.43 2,766,250 20.116 0.29%
2016-11-08 0 34.65 34.60 34.65 34.40 34.80 2,251,677 77,916,184 34.604 20.11 20.08 20.11 19.97 20.20 3,879,257 20.085 0.14%
2016-11-07 0 34.60 34.60 34.85 34.50 35.15 2,062,840 71,688,221 34.752 20.08 20.08 20.23 20.03 20.40 3,553,923 20.172 -2.26%
2016-11-04 0 35.40 35.35 35.40 34.90 35.55 1,181,970 41,744,711 35.318 20.55 20.52 20.55 20.26 20.63 2,036,334 20.500 1.14%
2016-11-03 0 35.00 35.00 35.15 35.00 35.50 589,821 20,737,986 35.160 20.32 20.32 20.40 20.32 20.61 1,016,161 20.408 -0.71%
2016-11-02 0 35.25 35.25 35.50 35.25 36.20 774,189 27,437,119 35.440 20.46 20.46 20.61 20.46 21.01 1,333,796 20.571 -3.56%
2016-11-01 0 36.55 36.30 36.55 35.85 36.55 482,791 17,526,692 36.303 21.22 21.07 21.22 20.81 21.22 831,767 21.072 2.09%
2016-10-31 0 35.80 35.80 36.00 35.50 36.15 980,213 35,159,634 35.869 20.78 20.78 20.90 20.61 20.98 1,688,741 20.820 -0.56%
2016-10-28 0 36.00 35.95 36.00 35.75 36.30 430,664 15,482,495 35.950 20.90 20.87 20.90 20.75 21.07 741,961 20.867 -0.69%
2016-10-27 0 36.25 36.10 36.25 36.00 36.75 352,000 12,744,650 36.206 21.04 20.95 21.04 20.90 21.33 606,436 21.016 -0.96%
2016-10-26 0 36.60 36.45 36.60 36.15 36.60 630,583 23,001,306 36.476 21.24 21.16 21.24 20.98 21.24 1,086,387 21.172 -0.27%
2016-10-25 0 36.70 36.50 36.70 36.15 36.70 846,060 30,918,173 36.544 21.30 21.19 21.30 20.98 21.30 1,457,618 21.211 0.96%
2016-10-24 0 36.35 36.35 36.55 35.55 37.25 1,133,271 41,164,226 36.323 21.10 21.10 21.22 20.63 21.62 1,952,433 21.084 2.39%
2016-10-20 0 35.50 35.25 35.50 35.15 36.00 938,035 33,286,552 35.485 20.61 20.46 20.61 20.40 20.90 1,616,075 20.597 -0.70%
2016-10-19 0 35.75 35.75 35.85 35.65 36.30 904,930 32,494,916 35.909 20.75 20.75 20.81 20.69 21.07 1,559,041 20.843 -0.14%
2016-10-18 0 35.80 35.80 35.95 35.65 36.40 1,415,319 50,920,396 35.978 20.78 20.78 20.87 20.69 21.13 2,438,354 20.883 0.42%
2016-10-17 0 35.65 35.65 35.80 35.65 37.00 777,389 27,965,873 35.974 20.69 20.69 20.78 20.69 21.48 1,339,309 20.881 -3.12%
2016-10-14 0 36.80 36.80 36.95 36.35 36.95 1,168,309 42,931,307 36.747 21.36 21.36 21.45 21.10 21.45 2,012,798 21.329 0.14%
2016-10-13 0 36.75 36.70 36.75 36.40 37.00 683,439 25,053,125 36.657 21.33 21.30 21.33 21.13 21.48 1,177,449 21.277 -0.41%
2016-10-12 0 36.90 36.70 36.90 36.25 37.00 925,425 33,933,093 36.668 21.42 21.30 21.42 21.04 21.48 1,594,350 21.283 0.00%
2016-10-11 0 36.90 36.75 36.90 36.50 36.90 1,186,751 43,611,511 36.749 21.42 21.33 21.42 21.19 21.42 2,044,570 21.330 0.27%
2016-10-07 0 36.80 36.80 36.85 36.50 37.00 568,769 20,921,830 36.784 21.36 21.36 21.39 21.19 21.48 979,892 21.351 -0.14%
2016-10-06 0 36.85 36.80 36.85 36.55 36.95 766,101 28,180,650 36.785 21.39 21.36 21.39 21.22 21.45 1,319,862 21.351 0.41%
2016-10-05 0 36.70 36.70 36.80 36.40 37.30 1,617,071 59,436,880 36.756 21.30 21.30 21.36 21.13 21.65 2,785,939 21.335 -2.39%
2016-10-04 0 37.60 37.60 37.80 36.70 37.60 777,020 28,946,576 37.253 21.82 21.82 21.94 21.30 21.82 1,338,674 21.623 1.90%
2016-10-03 0 36.90 36.80 36.90 36.60 36.95 261,321 9,619,739 36.812 21.42 21.36 21.42 21.24 21.45 450,212 21.367 1.51%
2016-09-30 0 36.35 36.30 36.40 36.25 36.70 902,200 32,844,390 36.405 21.10 21.07 21.13 21.04 21.30 1,554,337 21.131 -1.62%
2016-09-29 0 36.95 36.90 36.95 36.60 37.20 413,000 15,211,550 36.832 21.45 21.42 21.45 21.24 21.59 711,529 21.379 0.27%
2016-09-28 0 36.85 36.80 36.85 36.55 36.95 514,185 18,901,333 36.760 21.39 21.36 21.39 21.22 21.45 885,853 21.337 0.82%
2016-09-27 0 36.55 36.55 36.75 36.00 37.00 997,511 36,548,128 36.639 21.22 21.22 21.33 20.90 21.48 1,718,542 21.267 -0.95%
2016-09-26 0 36.90 36.90 37.05 36.55 37.25 742,695 27,537,752 37.078 21.42 21.42 21.51 21.22 21.62 1,279,537 21.522 -1.60%
2016-09-23 0 37.50 37.40 37.50 37.05 37.70 457,127 17,126,140 37.465 21.77 21.71 21.77 21.51 21.88 787,552 21.746 -0.66%
2016-09-22 0 37.75 37.70 37.75 37.65 37.90 662,873 25,006,347 37.724 21.91 21.88 21.91 21.85 22.00 1,142,018 21.897 0.94%
2016-09-21 0 37.40 37.40 37.65 37.20 37.80 537,139 20,133,637 37.483 21.71 21.71 21.85 21.59 21.94 925,399 21.757 -0.93%
2016-09-20 0 37.75 37.70 37.75 37.25 38.20 2,353,293 88,673,186 37.680 21.91 21.88 21.91 21.62 22.17 4,054,324 21.871 1.89%
2016-09-19 0 37.05 36.80 37.05 35.60 37.05 1,266,234 46,407,350 36.650 21.51 21.36 21.51 20.66 21.51 2,181,506 21.273 2.21%
2016-09-15 0 36.25 36.25 36.50 35.80 36.75 948,012 34,421,445 36.309 21.04 21.04 21.19 20.78 21.33 1,633,264 21.075 -1.63%
2016-09-14 0 36.85 36.75 36.90 36.20 37.20 348,916 12,886,421 36.933 21.39 21.33 21.42 21.01 21.59 601,123 21.437 1.10%
2016-09-13 0 36.45 36.45 36.65 36.45 38.30 843,540 31,231,592 37.024 21.16 21.16 21.27 21.16 22.23 1,453,276 21.490 -0.27%
2016-09-12 0 36.55 36.55 36.70 36.50 37.40 898,978 33,037,768 36.750 21.22 21.22 21.30 21.19 21.71 1,548,786 21.331 -3.69%
2016-09-09 0 37.95 37.95 38.20 37.65 38.70 1,317,205 50,174,221 38.091 22.03 22.03 22.17 21.85 22.46 2,269,321 22.110 0.13%
2016-09-08 0 37.90 37.75 37.90 37.15 37.90 1,425,282 53,662,028 37.650 22.00 21.91 22.00 21.56 22.00 2,455,519 21.854 0.93%
2016-09-07 0 37.55 37.35 37.55 36.55 38.15 603,048 22,601,183 37.478 21.80 21.68 21.80 21.22 22.14 1,038,949 21.754 -2.09%
2016-09-06 0 38.35 38.10 38.35 37.60 38.35 502,650 19,152,905 38.104 22.26 22.11 22.26 21.82 22.26 865,981 22.117 1.32%
2016-09-05 0 37.85 37.80 37.85 37.10 37.85 1,565,452 58,576,488 37.418 21.97 21.94 21.97 21.53 21.97 2,697,008 21.719 2.85%
2016-09-02 0 36.80 36.80 36.85 36.80 37.20 453,015 16,737,829 36.948 21.36 21.36 21.39 21.36 21.59 780,468 21.446 -1.08%
2016-09-01 0 37.20 37.00 37.20 36.90 37.50 403,071 14,966,319 37.131 21.59 21.48 21.59 21.42 21.77 694,423 21.552 -0.67%
2016-08-31 0 37.45 37.45 37.60 37.30 37.75 1,132,284 42,534,578 37.565 21.74 21.74 21.82 21.65 21.91 1,950,733 21.804 0.54%
2016-08-30 0 37.25 37.25 37.30 36.40 37.65 1,265,630 47,115,756 37.227 21.62 21.62 21.65 21.13 21.85 2,180,466 21.608 1.09%
2016-08-29 0 36.85 36.85 36.90 36.75 37.90 1,060,000 39,338,300 37.112 21.39 21.39 21.42 21.33 22.00 1,826,200 21.541 -2.12%
2016-08-26 0 37.65 37.65 37.75 37.65 38.70 468,789 17,750,226 37.864 21.85 21.85 21.91 21.85 22.46 807,644 21.978 -1.83%
2016-08-25 0 38.35 38.05 38.35 37.75 38.40 414,128 15,800,533 38.154 22.26 22.09 22.26 21.91 22.29 713,472 22.146 0.39%
2016-08-24 0 38.20 38.00 38.20 37.80 38.20 967,777 36,829,121 38.055 22.17 22.06 22.17 21.94 22.17 1,667,315 22.089 0.13%
2016-08-23 0 38.15 37.95 38.15 37.55 38.15 758,476 28,823,290 38.002 22.14 22.03 22.14 21.80 22.14 1,306,725 22.058 0.26%
2016-08-22 0 38.05 37.75 38.05 37.35 38.05 600,124 22,685,430 37.801 22.09 21.91 22.09 21.68 22.09 1,033,912 21.941 -0.13%
2016-08-19 0 38.10 37.80 38.10 37.65 38.30 607,031 23,008,573 37.903 22.11 21.94 22.11 21.85 22.23 1,045,811 22.001 0.79%
2016-08-18 0 37.80 37.60 37.80 37.45 38.25 1,046,115 39,451,490 37.712 21.94 21.82 21.94 21.74 22.20 1,802,279 21.890 -0.79%
2016-08-17 0 38.10 37.80 38.10 37.20 38.10 1,431,955 54,205,753 37.854 22.11 21.94 22.11 21.59 22.11 2,467,015 21.972 2.14%
2016-08-16 0 37.30 37.30 37.35 36.75 37.60 979,560 36,484,765 37.246 21.65 21.65 21.68 21.33 21.82 1,687,616 21.619 -0.53%
2016-08-15 0 37.50 37.30 37.50 36.70 37.50 937,873 34,893,809 37.205 21.77 21.65 21.77 21.30 21.77 1,615,796 21.595 1.38%
2016-08-12 0 37.25 37.10 37.25 36.80 37.60 638,000 23,711,250 37.165 21.47 21.38 21.47 21.21 21.67 1,106,892 21.421 1.09%
2016-08-11 0 36.85 36.85 37.05 36.80 37.70 1,168,054 43,406,631 37.161 21.24 21.24 21.36 21.21 21.73 2,026,503 21.419 -0.94%
2016-08-10 0 37.20 37.00 37.20 36.75 37.25 1,145,239 42,426,485 37.046 21.44 21.33 21.44 21.18 21.47 1,986,921 21.353 0.81%
2016-08-09 0 36.90 36.85 36.90 36.40 37.10 646,299 23,827,587 36.868 21.27 21.24 21.27 20.98 21.38 1,121,290 21.250 0.14%
2016-08-08 0 36.85 36.75 36.85 36.25 37.30 1,905,716 69,809,718 36.632 21.24 21.18 21.24 20.89 21.50 3,306,303 21.114 1.80%
2016-08-05 0 36.20 36.10 36.20 35.40 36.20 1,342,825 48,294,136 35.965 20.87 20.81 20.87 20.40 20.87 2,329,721 20.730 1.54%
2016-08-04 0 35.65 35.50 35.65 35.35 36.00 657,000 23,364,875 35.563 20.55 20.46 20.55 20.38 20.75 1,139,855 20.498 -0.83%
2016-08-03 0 35.95 35.85 35.95 35.70 36.35 1,856,292 66,749,433 35.958 20.72 20.66 20.72 20.58 20.95 3,220,555 20.726 0.14%
2016-08-01 0 35.90 35.70 35.90 35.65 36.45 813,855 29,330,616 36.039 20.69 20.58 20.69 20.55 21.01 1,411,989 20.773 0.56%
2016-07-29 0 35.70 35.70 35.80 35.50 36.20 1,464,725 52,370,169 35.754 20.58 20.58 20.63 20.46 20.87 2,541,210 20.608 -0.56%
2016-07-28 0 35.90 35.65 35.90 35.20 35.90 1,800,011 64,298,413 35.721 20.69 20.55 20.69 20.29 20.69 3,122,911 20.589 1.99%
2016-07-27 0 35.20 35.15 35.20 35.15 36.50 1,221,651 43,367,876 35.499 20.29 20.26 20.29 20.26 21.04 2,119,491 20.461 -3.30%
2016-07-26 0 36.40 36.20 36.40 35.95 36.40 1,424,836 51,580,986 36.201 20.98 20.87 20.98 20.72 20.98 2,472,005 20.866 0.28%
2016-07-25 0 36.30 36.10 36.30 36.00 36.50 535,910 19,390,898 36.183 20.92 20.81 20.92 20.75 21.04 929,772 20.856 0.28%
2016-07-22 0 36.20 36.15 36.35 36.10 36.50 739,442 26,786,351 36.225 20.87 20.84 20.95 20.81 21.04 1,282,887 20.880 -0.55%
2016-07-21 0 36.40 36.35 36.45 36.00 36.45 739,858 26,833,621 36.269 20.98 20.95 21.01 20.75 21.01 1,283,609 20.905 0.55%
2016-07-20 0 36.20 36.15 36.40 35.65 36.40 1,398,547 50,252,157 35.932 20.87 20.84 20.98 20.55 20.98 2,426,395 20.711 0.98%
2016-07-19 0 35.85 35.65 35.85 35.35 35.90 861,760 30,719,797 35.648 20.66 20.55 20.66 20.38 20.69 1,495,102 20.547 0.84%
2016-07-18 0 35.55 35.60 35.70 35.35 36.00 1,215,950 43,305,039 35.614 20.49 20.52 20.58 20.38 20.75 2,109,600 20.528 -0.42%
2016-07-15 0 35.70 35.65 35.75 35.25 36.30 1,894,963 67,531,107 35.637 20.58 20.55 20.61 20.32 20.92 3,287,647 20.541 -0.28%
2016-07-14 0 35.80 35.65 35.80 34.60 35.80 2,089,831 73,593,493 35.215 20.63 20.55 20.63 19.94 20.63 3,625,731 20.298 2.43%
2016-07-13 0 34.95 34.85 34.95 34.45 35.00 1,163,353 40,313,703 34.653 20.14 20.09 20.14 19.86 20.17 2,018,347 19.974 1.45%
2016-07-12 0 34.45 34.45 34.65 34.15 34.65 1,049,534 36,042,005 34.341 19.86 19.86 19.97 19.68 19.97 1,820,878 19.794 0.15%
2016-07-11 0 34.40 34.20 34.40 34.00 34.65 890,144 30,426,028 34.181 19.83 19.71 19.83 19.60 19.97 1,544,346 19.702 0.88%
2016-07-08 0 34.10 34.00 34.10 33.95 34.55 756,124 25,813,870 34.140 19.65 19.60 19.65 19.57 19.91 1,311,830 19.678 -1.02%
2016-07-07 0 34.45 34.40 34.50 34.15 34.55 768,894 26,477,507 34.436 19.86 19.83 19.89 19.68 19.91 1,333,985 19.848 1.62%
2016-07-06 0 33.90 33.75 33.95 33.60 33.95 599,615 20,252,309 33.776 19.54 19.45 19.57 19.37 19.57 1,040,296 19.468 -0.44%
2016-07-05 0 34.05 34.05 34.15 34.00 34.75 1,352,561 46,414,465 34.316 19.63 19.63 19.68 19.60 20.03 2,346,612 19.779 -2.58%
2016-07-04 0 34.95 34.90 35.00 34.45 35.10 2,190,714 76,380,773 34.866 20.14 20.12 20.17 19.86 20.23 3,800,757 20.096 1.45%
2016-06-30 0 34.45 34.40 34.60 34.35 34.80 1,237,043 42,602,248 34.439 19.86 19.83 19.94 19.80 20.06 2,146,195 19.850 1.03%
2016-06-29 0 34.10 34.05 34.25 33.75 34.40 969,904 33,061,330 34.087 19.65 19.63 19.74 19.45 19.83 1,682,725 19.647 0.00%
2016-06-28 0 34.10 34.05 34.20 33.60 34.40 1,156,440 39,332,857 34.012 19.65 19.63 19.71 19.37 19.83 2,006,354 19.604 0.44%
2016-06-27 0 33.95 33.85 33.95 33.05 34.00 804,469 27,155,230 33.755 19.57 19.51 19.57 19.05 19.60 1,395,705 19.456 2.11%
2016-06-24 0 33.25 33.05 33.35 32.35 34.15 610,368 20,248,663 33.175 19.16 19.05 19.22 18.65 19.68 1,058,952 19.121 -2.06%
2016-06-23 0 33.95 33.85 34.00 33.45 34.20 692,884 23,532,154 33.963 19.57 19.51 19.60 19.28 19.71 1,202,112 19.576 1.19%
2016-06-22 0 33.55 33.55 33.80 33.50 34.20 900,170 30,478,177 33.858 19.34 19.34 19.48 19.31 19.71 1,561,741 19.516 -1.47%
2016-06-21 0 34.05 33.85 34.05 33.20 34.05 1,068,991 36,041,446 33.715 19.63 19.51 19.63 19.14 19.63 1,854,635 19.433 1.04%
2016-06-20 0 33.70 33.65 33.75 33.25 33.75 602,351 20,082,495 33.340 19.42 19.40 19.45 19.16 19.45 1,045,043 19.217 2.43%
2016-06-17 0 32.90 32.80 33.05 32.80 33.45 1,929,378 63,720,583 33.026 18.96 18.91 19.05 18.91 19.28 3,347,355 19.036 0.00%
2016-06-16 0 32.90 32.90 32.95 32.80 33.60 1,064,883 35,294,575 33.144 18.96 18.96 18.99 18.91 19.37 1,847,508 19.104 -1.50%
2016-06-15 0 33.40 33.40 33.45 33.15 33.50 805,268 26,849,563 33.342 19.25 19.25 19.28 19.11 19.31 1,397,092 19.218 -0.45%
2016-06-14 0 33.55 33.50 33.55 33.25 33.70 905,373 30,295,259 33.462 19.34 19.31 19.34 19.16 19.42 1,570,768 19.287 0.60%
2016-06-13 0 33.35 33.20 33.35 33.05 33.90 597,174 19,855,336 33.249 19.22 19.14 19.22 19.05 19.54 1,036,061 19.164 -0.74%
2016-06-10 0 33.60 33.55 33.60 33.45 34.10 1,148,281 38,785,842 33.777 19.37 19.34 19.37 19.28 19.65 1,992,198 19.469 -1.03%
2016-06-08 0 33.95 33.95 34.00 33.75 34.40 1,022,256 34,758,125 34.001 19.57 19.57 19.60 19.45 19.83 1,773,553 19.598 -0.73%
2016-06-07 0 34.20 34.15 34.25 34.10 34.90 1,531,765 52,617,681 34.351 19.71 19.68 19.74 19.65 20.12 2,657,520 19.800 0.44%
2016-06-06 0 34.05 34.05 34.20 33.90 34.20 1,042,778 35,465,357 34.010 19.63 19.63 19.71 19.54 19.71 1,809,157 19.603 0.44%
2016-06-03 0 33.90 33.90 33.95 33.80 34.30 522,408 17,725,999 33.931 19.54 19.54 19.57 19.48 19.77 906,346 19.558 0.15%
2016-06-02 0 33.85 33.80 33.95 33.75 34.30 585,473 19,884,355 33.963 19.51 19.48 19.57 19.45 19.77 1,015,760 19.576 0.00%
2016-06-01 0 33.85 33.75 34.00 33.50 34.20 1,139,309 38,610,919 33.890 19.51 19.45 19.60 19.31 19.71 1,976,633 19.534 1.04%
2016-05-31 0 33.50 33.45 33.75 33.15 33.95 1,742,276 58,379,401 33.508 19.31 19.28 19.45 19.11 19.57 3,022,744 19.313 1.52%
2016-05-30 0 33.00 32.95 33.00 32.85 33.25 607,000 20,023,460 32.988 19.02 18.99 19.02 18.93 19.16 1,053,108 19.014 0.30%
2016-05-27 0 32.90 32.95 33.00 32.60 33.30 971,000 31,895,250 32.848 18.96 18.99 19.02 18.79 19.19 1,684,627 18.933 -0.30%
2016-05-26 0 33.00 32.90 33.00 32.80 33.30 744,941 24,555,742 32.963 19.02 18.96 19.02 18.91 19.19 1,292,428 19.000 -0.45%
2016-05-25 0 33.15 33.10 33.20 32.30 33.20 1,595,238 52,421,782 32.861 19.11 19.08 19.14 18.62 19.14 2,767,642 18.941 3.11%
2016-05-24 0 32.15 32.05 32.25 31.55 32.25 1,021,164 32,620,552 31.944 18.53 18.47 18.59 18.19 18.59 1,771,658 18.412 1.74%
2016-05-23 0 31.60 31.60 31.70 31.50 31.95 812,973 25,768,819 31.697 18.21 18.21 18.27 18.16 18.42 1,410,459 18.270 -1.25%
2016-05-20 0 32.00 31.85 32.05 31.85 32.35 867,831 27,801,960 32.036 18.44 18.36 18.47 18.36 18.65 1,505,635 18.465 0.79%
2016-05-19 0 31.75 31.75 31.95 31.75 32.25 606,650 19,328,575 31.861 18.30 18.30 18.42 18.30 18.59 1,052,501 18.364 -0.63%
2016-05-18 0 31.95 31.90 32.05 31.85 32.35 1,024,218 32,801,152 32.026 18.42 18.39 18.47 18.36 18.65 1,776,957 18.459 -0.62%
2016-05-17 0 32.15 32.05 32.20 32.00 32.50 643,308 20,691,488 32.164 18.53 18.47 18.56 18.44 18.73 1,116,101 18.539 0.31%
2016-05-16 0 32.05 32.00 32.05 31.50 32.40 426,874 13,628,593 31.927 18.47 18.44 18.47 18.16 18.68 740,601 18.402 0.94%
2016-05-13 0 31.75 31.70 31.75 31.70 32.60 1,269,720 40,651,459 32.016 18.30 18.27 18.30 18.27 18.79 2,202,888 18.454 -2.76%
2016-05-12 0 32.65 32.50 32.70 32.00 32.70 1,374,342 44,624,193 32.469 18.82 18.73 18.85 18.44 18.85 2,384,401 18.715 1.40%
2016-05-11 0 32.20 32.15 32.25 32.10 33.05 915,140 29,589,615 32.333 18.56 18.53 18.59 18.50 19.05 1,587,713 18.637 -0.77%
2016-05-10 0 32.45 32.35 32.45 32.00 32.50 979,720 31,635,872 32.291 18.70 18.65 18.70 18.44 18.73 1,699,755 18.612 0.15%
2016-05-09 0 32.40 32.35 32.45 32.25 32.65 539,402 17,501,584 32.446 18.68 18.65 18.70 18.59 18.82 935,830 18.702 0.47%
2016-05-06 0 32.25 32.25 32.30 32.20 33.10 1,303,550 42,374,470 32.507 18.59 18.59 18.62 18.56 19.08 2,261,581 18.737 -2.12%
2016-05-05 0 32.95 32.90 32.95 32.85 33.90 1,159,550 38,394,017 33.111 18.99 18.96 18.99 18.93 19.54 2,011,749 19.085 -1.79%
2016-05-04 0 33.55 33.50 33.60 33.50 34.05 718,385 24,165,650 33.639 19.34 19.31 19.37 19.31 19.63 1,246,355 19.389 -2.04%
2016-05-03 0 34.25 34.15 34.25 34.15 34.75 2,206,355 75,596,186 34.263 19.74 19.68 19.74 19.68 20.03 3,827,893 19.749 -0.29%
2016-04-29 0 34.35 34.25 34.35 34.20 34.70 1,235,216 42,388,502 34.317 19.80 19.74 19.80 19.71 20.00 2,143,025 19.780 -1.01%
2016-04-28 0 34.70 34.55 34.75 34.40 35.30 866,609 30,150,350 34.791 20.00 19.91 20.03 19.83 20.35 1,503,514 20.053 -0.86%
2016-04-27 0 35.00 35.00 35.15 34.25 35.15 2,497,391 87,143,897 34.894 20.17 20.17 20.26 19.74 20.26 4,332,823 20.112 2.04%
2016-04-26 0 34.30 34.15 34.35 33.20 34.45 2,131,798 71,855,172 33.706 19.77 19.68 19.80 19.14 19.86 3,698,541 19.428 3.94%
2016-04-25 0 33.00 32.90 33.00 32.80 33.10 458,000 15,106,575 32.984 19.02 18.96 19.02 18.91 19.08 794,602 19.011 -0.30%
2016-04-22 0 33.10 33.00 33.20 32.95 33.30 782,704 25,946,449 33.150 19.08 19.02 19.14 18.99 19.19 1,357,944 19.107 0.61%
2016-04-21 0 32.90 32.85 32.95 32.85 33.50 563,291 18,622,199 33.060 18.96 18.93 18.99 18.93 19.31 977,276 19.055 -0.45%
2016-04-20 0 33.05 33.00 33.10 33.00 33.40 531,069 17,613,653 33.166 19.05 19.02 19.08 19.02 19.25 921,373 19.117 -1.05%
2016-04-19 0 33.40 33.30 33.45 33.00 33.45 802,946 26,660,111 33.203 19.25 19.19 19.28 19.02 19.28 1,393,063 19.138 1.06%
2016-04-18 0 33.05 32.95 33.15 32.90 33.15 613,900 20,262,951 33.007 19.05 18.99 19.11 18.96 19.11 1,065,080 19.025 0.00%
2016-04-15 0 33.05 33.00 33.20 33.00 33.35 304,776 10,076,996 33.064 19.05 19.02 19.14 19.02 19.22 528,768 19.057 -0.45%
2016-04-14 0 33.20 33.10 33.30 33.10 33.45 652,252 21,725,369 33.308 19.14 19.08 19.19 19.08 19.28 1,131,618 19.199 0.45%
2016-04-13 0 33.05 33.05 33.20 32.55 33.35 1,231,906 40,767,841 33.093 19.05 19.05 19.14 18.76 19.22 2,137,283 19.075 0.61%
2016-04-12 0 32.85 32.80 32.85 32.30 33.00 765,848 25,198,493 32.903 18.93 18.91 18.93 18.62 19.02 1,328,700 18.965 1.23%
2016-04-11 0 32.45 32.45 32.65 31.90 32.65 691,196 22,444,141 32.471 18.70 18.70 18.82 18.39 18.82 1,199,183 18.716 1.56%
2016-04-08 0 31.95 31.80 31.95 31.40 32.00 657,984 20,907,830 31.776 18.42 18.33 18.42 18.10 18.44 1,141,563 18.315 0.47%
2016-04-07 0 31.80 31.70 31.85 31.55 32.10 715,241 22,756,974 31.817 18.33 18.27 18.36 18.19 18.50 1,240,900 18.339 0.16%
2016-04-06 0 31.75 31.70 31.75 31.45 32.10 945,156 30,103,090 31.850 18.30 18.27 18.30 18.13 18.50 1,639,789 18.358 0.00%
2016-04-05 0 31.75 31.70 31.80 31.25 32.10 1,599,044 50,566,522 31.623 18.30 18.27 18.33 18.01 18.50 2,774,245 18.227 -1.85%
2016-04-01 0 32.35 32.30 32.35 32.30 33.35 1,085,160 35,251,533 32.485 18.65 18.62 18.65 18.62 19.22 1,882,687 18.724 -2.12%
2016-03-31 0 33.05 32.85 33.05 32.50 33.05 1,086,637 35,791,432 32.938 19.05 18.93 19.05 18.73 19.05 1,885,250 18.985 0.61%
2016-03-30 0 32.85 32.70 32.85 32.35 32.90 1,463,341 47,694,536 32.593 18.93 18.85 18.93 18.65 18.96 2,538,809 18.786 2.98%
2016-03-29 0 31.90 31.85 31.95 31.35 32.00 1,979,245 62,671,000 31.664 18.39 18.36 18.42 18.07 18.44 3,433,871 18.251 0.63%
2016-03-24 0 31.70 31.65 31.70 31.65 32.25 1,399,721 44,557,303 31.833 18.27 18.24 18.27 18.24 18.59 2,428,432 18.348 -1.40%
2016-03-23 0 32.15 32.15 32.20 32.00 32.75 873,718 28,234,292 32.315 18.53 18.53 18.56 18.44 18.88 1,515,848 18.626 -1.68%
2016-03-22 0 32.70 32.50 32.70 32.25 33.80 1,125,251 36,700,494 32.615 18.85 18.73 18.85 18.59 19.48 1,952,243 18.799 0.93%
2016-03-21 0 32.40 32.35 32.40 32.20 32.85 1,310,825 42,876,879 32.710 18.68 18.65 18.68 18.56 18.93 2,274,203 18.854 -2.06%
2016-03-18 0 34.15 34.75 35.00 33.45 35.00 2,369,758 79,806,463 33.677 19.07 19.40 19.54 18.68 19.54 4,244,374 18.803 1.49%
2016-03-17 0 33.65 33.45 33.70 33.10 33.70 2,008,238 67,142,484 33.434 18.79 18.68 18.82 18.48 18.82 3,596,871 18.667 1.82%
2016-03-16 0 33.05 33.05 33.20 32.95 33.70 1,112,371 36,803,409 33.086 18.45 18.45 18.54 18.40 18.82 1,992,321 18.473 -0.75%
2016-03-15 0 33.30 33.30 33.45 33.10 33.45 1,064,258 35,477,749 33.336 18.59 18.59 18.68 18.48 18.68 1,906,148 18.612 0.15%
2016-03-14 0 33.25 33.15 33.30 32.65 33.35 1,273,000 42,189,840 33.142 18.56 18.51 18.59 18.23 18.62 2,280,017 18.504 2.62%
2016-03-11 0 32.40 32.40 32.45 32.20 32.80 1,755,164 56,794,205 32.358 18.09 18.09 18.12 17.98 18.31 3,143,600 18.067 -0.77%
2016-03-10 0 32.65 32.65 32.70 32.65 33.45 713,724 23,514,563 32.946 18.23 18.23 18.26 18.23 18.68 1,278,321 18.395 -1.51%
2016-03-09 0 33.15 33.10 33.15 33.10 33.80 1,186,468 39,433,271 33.236 18.51 18.48 18.51 18.48 18.87 2,125,033 18.557 -1.63%
2016-03-08 0 33.70 33.60 33.80 33.35 33.75 1,696,320 57,015,363 33.611 18.82 18.76 18.87 18.62 18.84 3,038,207 18.766 0.60%
2016-03-07 0 33.50 33.40 33.50 33.30 33.55 823,919 27,546,310 33.433 18.70 18.65 18.70 18.59 18.73 1,475,687 18.667 0.30%
2016-03-04 0 33.40 33.35 33.45 32.90 33.95 1,590,587 52,992,834 33.317 18.65 18.62 18.68 18.37 18.96 2,848,833 18.602 1.52%
2016-03-03 0 32.90 32.90 33.00 32.15 33.10 2,142,714 70,035,788 32.686 18.37 18.37 18.42 17.95 18.48 3,837,725 18.249 2.65%
2016-03-02 0 32.05 31.95 32.15 31.45 32.20 1,191,454 38,109,679 31.986 17.89 17.84 17.95 17.56 17.98 2,133,963 17.859 2.40%
2016-03-01 0 31.30 31.15 31.25 30.45 31.35 1,295,464 40,317,654 31.122 17.48 17.39 17.45 17.00 17.50 2,320,251 17.376 1.62%
2016-02-29 0 30.80 30.65 30.90 30.25 30.90 1,379,384 42,371,875 30.718 17.20 17.11 17.25 16.89 17.25 2,470,557 17.151 1.48%
2016-02-26 0 30.35 30.40 30.50 30.10 31.10 1,753,487 53,153,151 30.313 16.95 16.97 17.03 16.81 17.36 3,140,597 16.925 0.66%
2016-02-25 0 30.15 30.10 30.25 30.10 31.10 685,357 20,731,924 30.250 16.83 16.81 16.89 16.81 17.36 1,227,514 16.889 -2.74%
2016-02-24 0 31.00 31.00 31.05 30.70 31.15 944,868 29,155,612 30.857 17.31 17.31 17.34 17.14 17.39 1,692,313 17.228 -0.32%
2016-02-23 0 31.10 30.95 31.15 30.65 31.45 1,218,932 37,908,771 31.100 17.36 17.28 17.39 17.11 17.56 2,183,178 17.364 1.30%
2016-02-22 0 30.70 30.60 30.75 30.50 31.00 806,096 24,759,616 30.715 17.14 17.08 17.17 17.03 17.31 1,443,765 17.149 1.15%
2016-02-19 0 30.35 30.35 30.45 30.05 30.50 833,064 25,206,973 30.258 16.95 16.95 17.00 16.78 17.03 1,492,066 16.894 1.17%
2016-02-18 0 30.00 29.90 30.00 29.75 30.25 890,311 26,724,882 30.017 16.75 16.69 16.75 16.61 16.89 1,594,599 16.760 0.50%
2016-02-17 0 29.85 29.75 29.90 29.60 30.25 1,179,352 35,183,457 29.833 16.67 16.61 16.69 16.53 16.89 2,112,288 16.657 -1.00%
2016-02-16 0 30.15 30.15 30.25 29.40 30.25 901,760 27,043,789 29.990 16.83 16.83 16.89 16.41 16.89 1,615,104 16.744 1.52%
2016-02-15 0 29.70 29.60 29.65 29.40 29.85 1,107,848 32,830,540 29.635 16.58 16.53 16.55 16.41 16.67 1,984,220 16.546 1.37%
2016-02-12 0 29.30 29.25 29.30 29.25 29.75 2,293,389 67,666,015 29.505 16.36 16.33 16.36 16.33 16.61 4,107,592 16.473 -0.51%
2016-02-11 0 29.45 29.45 29.50 29.45 30.20 3,191,100 94,860,929 29.727 16.44 16.44 16.47 16.44 16.86 5,715,445 16.597 -2.64%
2016-02-05 0 30.25 30.15 30.25 30.15 30.70 944,000 28,558,740 30.253 16.89 16.83 16.89 16.83 17.14 1,690,759 16.891 0.00%
2016-02-04 0 30.25 30.20 30.30 30.10 30.70 1,075,674 32,668,975 30.371 16.89 16.86 16.92 16.81 17.14 1,926,594 16.957 -0.66%
2016-02-03 0 30.45 30.30 30.50 30.15 30.70 2,478,026 75,463,569 30.453 17.00 16.92 17.03 16.83 17.14 4,438,288 17.003 -1.46%
2016-02-02 0 30.90 30.85 30.95 30.60 31.50 2,503,406 77,176,901 30.829 17.25 17.22 17.28 17.08 17.59 4,483,745 17.213 2.66%
2016-02-01 0 30.10 30.00 30.15 29.60 30.20 971,859 29,128,733 29.972 16.81 16.75 16.83 16.53 16.86 1,740,656 16.734 0.33%
2016-01-29 0 30.00 30.00 30.15 29.15 30.15 1,712,756 51,165,969 29.873 16.75 16.75 16.83 16.28 16.83 3,067,645 16.679 1.87%
2016-01-28 0 29.45 29.35 29.50 29.15 29.70 1,618,098 47,407,740 29.298 16.44 16.39 16.47 16.28 16.58 2,898,107 16.358 1.03%
2016-01-27 0 29.15 29.15 29.25 29.00 29.95 1,314,068 38,465,208 29.272 16.28 16.28 16.33 16.19 16.72 2,353,572 16.343 -0.34%
2016-01-26 0 29.25 29.05 29.25 28.95 29.45 1,964,209 57,330,083 29.187 16.33 16.22 16.33 16.16 16.44 3,518,012 16.296 0.17%
2016-01-25 0 29.20 29.20 29.25 29.10 29.65 1,554,756 45,532,809 29.286 16.30 16.30 16.33 16.25 16.55 2,784,658 16.351 0.34%
2016-01-22 0 29.10 29.05 29.10 28.85 30.15 4,650,228 135,760,957 29.194 16.25 16.22 16.25 16.11 16.83 8,328,828 16.300 0.17%
2016-01-21 0 29.05 29.05 29.10 28.80 30.80 5,102,492 150,501,175 29.496 16.22 16.22 16.25 16.08 17.20 9,138,859 16.468 -3.17%
2016-01-20 0 30.00 29.90 30.00 29.80 30.90 3,411,749 102,679,827 30.096 16.75 16.69 16.75 16.64 17.25 6,110,640 16.803 -3.07%
2016-01-19 0 30.95 30.75 30.95 30.50 31.00 2,177,673 67,115,634 30.820 17.28 17.17 17.28 17.03 17.31 3,900,338 17.208 0.16%
2016-01-18 0 30.90 30.90 30.95 30.75 31.35 2,557,474 79,080,917 30.921 17.25 17.25 17.28 17.17 17.50 4,580,584 17.264 0.00%
2016-01-15 0 30.90 30.90 30.95 30.90 31.30 2,511,040 77,980,859 31.055 17.25 17.25 17.28 17.25 17.48 4,497,418 17.339 -1.12%
2016-01-14 0 31.25 31.15 31.25 31.00 31.65 1,762,229 55,081,395 31.257 17.45 17.39 17.45 17.31 17.67 3,156,254 17.452 -0.48%
2016-01-13 0 31.40 31.40 31.60 31.40 32.00 1,662,133 52,491,254 31.581 17.53 17.53 17.64 17.53 17.87 2,976,976 17.632 0.48%
2016-01-12 0 31.25 31.25 31.30 31.15 31.70 1,441,260 45,152,219 31.328 17.45 17.45 17.48 17.39 17.70 2,581,380 17.492 0.00%
2016-01-11 0 31.25 31.15 31.35 31.10 31.60 1,215,553 38,037,353 31.292 17.45 17.39 17.50 17.36 17.64 2,177,126 17.471 -0.48%
2016-01-08 0 31.40 31.25 31.50 31.25 31.65 1,733,229 54,468,554 31.426 17.53 17.45 17.59 17.45 17.67 3,104,313 17.546 0.32%
2016-01-07 0 31.30 31.20 31.30 31.20 31.85 1,612,803 50,586,731 31.366 17.48 17.42 17.48 17.42 17.78 2,888,624 17.512 -1.73%
2016-01-06 0 31.85 31.80 31.85 31.70 32.15 569,495 18,097,040 31.777 17.78 17.75 17.78 17.70 17.95 1,019,999 17.742 0.16%
2016-01-05 0 31.80 31.65 31.85 31.30 31.90 903,672 28,612,743 31.663 17.75 17.67 17.78 17.48 17.81 1,618,529 17.678 -0.47%
2016-01-04 0 31.95 31.90 31.95 31.45 32.15 1,476,559 46,794,020 31.691 17.84 17.81 17.84 17.56 17.95 2,644,603 17.694 0.63%
2015-12-31 0 31.75 31.70 31.85 31.70 31.95 256,600 8,140,842 31.726 17.73 17.70 17.78 17.70 17.84 459,585 17.713 0.16%
2015-12-30 0 31.70 31.70 31.80 31.60 32.15 556,617 17,642,240 31.695 17.70 17.70 17.75 17.64 17.95 996,933 17.697 -0.63%
2015-12-29 0 31.90 31.90 31.95 31.60 32.15 443,200 14,113,320 31.844 17.81 17.81 17.84 17.64 17.95 793,797 17.780 -0.47%
2015-12-28 0 32.05 31.95 32.05 31.80 32.15 415,000 13,274,825 31.988 17.89 17.84 17.89 17.75 17.95 743,289 17.860 0.00%
2015-12-24 0 32.05 31.85 32.05 31.65 32.20 402,997 12,837,870 31.856 17.89 17.78 17.89 17.67 17.98 721,791 17.786 0.47%
2015-12-23 0 31.90 31.80 31.90 31.60 31.90 355,943 11,318,017 31.797 17.81 17.75 17.81 17.64 17.81 637,515 17.753 1.27%
2015-12-22 0 31.50 31.55 31.70 31.50 31.70 453,991 14,336,314 31.578 17.59 17.62 17.70 17.59 17.70 813,124 17.631 -0.16%
2015-12-21 0 31.55 31.40 31.65 31.40 31.90 1,693,451 53,442,572 31.558 17.62 17.53 17.67 17.53 17.81 3,033,069 17.620 -0.94%
2015-12-18 0 31.85 31.85 31.95 31.40 32.00 1,581,687 50,316,502 31.812 17.78 17.78 17.84 17.53 17.87 2,832,893 17.762 -0.16%
2015-12-17 0 31.90 31.90 31.95 31.70 32.35 2,661,002 84,898,468 31.905 17.81 17.81 17.84 17.70 18.06 4,766,009 17.813 -1.39%
2015-12-16 0 32.35 32.25 32.45 32.05 32.65 1,525,107 49,258,323 32.298 18.06 18.01 18.12 17.89 18.23 2,731,555 18.033 1.09%
2015-12-15 0 32.00 31.90 32.00 31.90 32.60 987,877 31,719,856 32.109 17.87 17.81 17.87 17.81 18.20 1,769,345 17.927 -0.78%
2015-12-14 0 32.25 32.35 32.40 32.00 32.70 704,051 22,706,824 32.252 18.01 18.06 18.09 17.87 18.26 1,260,996 18.007 0.00%
2015-12-11 0 32.25 32.10 32.30 32.05 32.70 1,428,458 46,125,849 32.291 18.01 17.92 18.03 17.89 18.26 2,558,451 18.029 -0.77%
2015-12-10 0 32.50 32.45 32.55 32.30 32.80 541,231 17,593,843 32.507 18.15 18.12 18.17 18.03 18.31 969,376 18.150 -0.15%
2015-12-09 0 32.55 32.40 32.55 32.40 32.80 1,046,409 34,035,156 32.526 18.17 18.09 18.17 18.09 18.31 1,874,179 18.160 -0.76%
2015-12-08 0 32.80 32.75 32.85 32.65 32.90 1,051,492 34,442,387 32.756 18.31 18.29 18.34 18.23 18.37 1,883,283 18.288 0.15%
2015-12-07 0 32.75 32.70 32.80 32.55 32.95 517,144 16,951,151 32.778 18.29 18.26 18.31 18.17 18.40 926,235 18.301 0.15%
2015-12-04 0 32.70 32.75 32.85 32.25 32.85 1,286,736 42,132,436 32.744 18.26 18.29 18.34 18.01 18.34 2,304,619 18.282 -0.15%
2015-12-03 0 32.75 32.75 32.90 32.60 33.25 585,280 19,218,381 32.836 18.29 18.29 18.37 18.20 18.56 1,048,270 18.333 -0.15%
2015-12-02 0 32.80 32.75 32.90 32.70 33.20 980,597 32,211,703 32.849 18.31 18.29 18.37 18.26 18.54 1,756,306 18.341 0.15%
2015-12-01 0 32.75 32.60 32.75 32.50 33.00 1,027,336 33,682,400 32.786 18.29 18.20 18.29 18.15 18.42 1,840,018 18.305 0.00%
2015-11-30 0 32.75 32.55 32.75 32.55 33.20 2,656,817 86,994,601 32.744 18.29 18.17 18.29 18.17 18.54 4,758,513 18.282 0.46%
2015-11-27 0 32.60 32.50 32.60 32.25 33.00 634,000 20,615,050 32.516 18.20 18.15 18.20 18.01 18.42 1,135,531 18.155 -0.76%
2015-11-26 0 32.85 32.75 32.85 32.65 32.95 517,311 16,950,961 32.767 18.34 18.29 18.34 18.23 18.40 926,534 18.295 0.46%
2015-11-25 0 32.70 32.65 32.70 32.60 33.15 713,634 23,401,663 32.792 18.26 18.23 18.26 18.20 18.51 1,278,160 18.309 -0.30%
2015-11-24 0 32.80 32.75 32.85 32.70 32.95 685,012 22,469,976 32.802 18.31 18.29 18.34 18.26 18.40 1,226,896 18.314 0.00%
2015-11-23 0 32.80 32.75 32.80 32.65 32.85 673,723 22,087,423 32.784 18.31 18.29 18.31 18.23 18.34 1,206,677 18.304 -0.15%
2015-11-20 0 32.85 32.85 33.00 32.60 33.05 828,631 27,199,605 32.825 18.34 18.34 18.42 18.20 18.45 1,484,126 18.327 0.46%
2015-11-19 0 32.70 32.60 32.75 32.40 32.75 741,749 24,191,773 32.615 18.26 18.20 18.29 18.09 18.29 1,328,515 18.210 0.62%
2015-11-18 0 32.50 32.50 32.55 32.10 32.70 930,276 30,203,917 32.468 18.15 18.15 18.17 17.92 18.26 1,666,178 18.128 0.78%
2015-11-17 0 32.25 32.15 32.25 32.00 32.90 1,021,588 32,915,456 32.220 18.01 17.95 18.01 17.87 18.37 1,829,723 17.989 0.47%
2015-11-16 0 32.10 32.00 32.15 31.75 32.55 787,991 25,275,075 32.075 17.92 17.87 17.95 17.73 18.17 1,411,338 17.909 -0.93%
2015-11-13 0 32.40 32.40 32.45 32.30 32.70 938,116 30,419,483 32.426 18.09 18.09 18.12 18.03 18.26 1,680,220 18.104 -0.77%
2015-11-12 0 32.65 32.65 32.75 32.40 32.75 832,380 27,118,514 32.579 18.23 18.23 18.29 18.09 18.29 1,490,841 18.190 -0.31%
2015-11-11 0 32.75 32.75 32.80 32.60 33.45 1,088,112 35,805,393 32.906 18.29 18.29 18.31 18.20 18.68 1,948,872 18.372 1.24%
2015-11-10 0 32.35 32.30 32.40 32.30 33.20 1,217,153 39,633,505 32.562 18.06 18.03 18.09 18.03 18.54 2,179,992 18.181 -2.56%
2015-11-09 0 33.20 33.05 33.20 33.00 33.80 925,000 30,637,100 33.121 18.54 18.45 18.54 18.42 18.87 1,656,729 18.493 -1.78%
2015-11-06 0 33.80 33.70 33.75 33.50 34.15 625,876 21,075,883 33.674 18.87 18.82 18.84 18.70 19.07 1,120,980 18.801 0.30%
2015-11-05 0 33.70 33.65 33.70 33.60 34.35 1,207,076 40,805,375 33.805 18.82 18.79 18.82 18.76 19.18 2,161,943 18.874 -0.88%
2015-11-04 0 34.00 34.00 34.20 33.95 34.45 1,838,653 62,830,403 34.172 18.98 18.98 19.09 18.96 19.23 3,293,134 19.079 0.00%
2015-11-03 0 34.00 34.00 34.05 34.00 34.50 1,027,294 35,145,823 34.212 18.98 18.98 19.01 18.98 19.26 1,839,943 19.102 -0.58%
2015-11-02 0 34.20 34.10 34.20 34.10 34.60 622,206 21,302,065 34.236 19.09 19.04 19.09 19.04 19.32 1,114,407 19.115 -0.73%
2015-10-30 0 34.45 34.40 34.50 34.00 34.70 737,834 25,452,272 34.496 19.23 19.21 19.26 18.98 19.37 1,321,503 19.260 0.88%
2015-10-29 0 34.15 34.05 34.10 34.05 34.90 1,435,100 49,452,680 34.459 19.07 19.01 19.04 19.01 19.49 2,570,347 19.240 -0.58%
2015-10-28 0 34.35 34.35 34.50 34.25 34.75 844,841 29,027,464 34.358 19.18 19.18 19.26 19.12 19.40 1,513,159 19.183 -1.15%
2015-10-27 0 34.75 34.55 34.75 34.25 34.90 968,511 33,546,706 34.637 19.40 19.29 19.40 19.12 19.49 1,734,659 19.339 0.58%
2015-10-26 0 34.55 34.40 34.65 34.45 34.95 859,326 29,785,862 34.662 19.29 19.21 19.35 19.23 19.51 1,539,103 19.353 -0.58%
2015-10-23 0 34.75 34.70 34.85 34.25 34.90 774,605 26,829,234 34.636 19.40 19.37 19.46 19.12 19.49 1,387,362 19.338 0.43%
2015-10-22 0 34.60 34.45 34.60 33.90 34.65 2,034,287 70,141,432 34.480 19.32 19.23 19.32 18.93 19.35 3,643,526 19.251 0.73%
2015-10-20 0 34.35 34.25 34.45 33.75 34.50 1,811,168 62,142,252 34.311 19.18 19.12 19.23 18.84 19.26 3,243,907 19.157 1.18%
2015-10-19 0 33.95 33.85 34.00 33.55 34.00 982,304 33,219,950 33.818 18.96 18.90 18.98 18.73 18.98 1,759,363 18.882 1.19%
2015-10-16 0 33.55 33.35 33.50 33.20 33.60 1,264,512 42,288,610 33.443 18.73 18.62 18.70 18.54 18.76 2,264,814 18.672 1.67%
2015-10-15 0 33.00 32.95 33.05 32.95 33.30 1,549,630 51,449,797 33.201 18.42 18.40 18.45 18.40 18.59 2,775,477 18.537 -0.75%
2015-10-14 0 33.25 33.20 33.25 32.85 33.45 878,968 29,096,415 33.103 18.56 18.54 18.56 18.34 18.68 1,574,283 18.482 0.61%
2015-10-13 0 33.05 33.00 33.25 33.00 33.55 717,761 23,791,609 33.147 18.45 18.42 18.56 18.42 18.73 1,285,552 18.507 -1.49%
2015-10-12 0 33.55 33.45 33.65 33.45 33.75 596,755 20,047,878 33.595 18.73 18.68 18.79 18.68 18.84 1,068,823 18.757 0.30%
2015-10-09 0 33.45 33.35 33.45 33.30 33.80 872,379 29,296,209 33.582 18.68 18.62 18.68 18.59 18.87 1,562,481 18.750 0.00%
2015-10-08 0 33.45 33.30 33.45 32.50 33.50 1,122,868 37,297,246 33.216 18.68 18.59 18.68 18.15 18.70 2,011,122 18.545 0.90%
2015-10-07 0 33.15 33.10 33.15 32.40 33.45 1,280,011 42,438,889 33.155 18.51 18.48 18.51 18.09 18.68 2,292,574 18.511 2.16%
2015-10-06 0 32.45 32.45 32.50 32.45 33.60 938,986 30,638,321 32.629 18.12 18.12 18.15 18.12 18.76 1,681,778 18.218 -0.46%
2015-10-05 0 32.60 32.55 32.70 32.20 32.80 1,381,234 44,845,934 32.468 18.20 18.17 18.26 17.98 18.31 2,473,870 18.128 0.15%
2015-10-02 0 32.55 32.55 32.70 32.10 33.30 2,047,997 66,374,497 32.409 18.17 18.17 18.26 17.92 18.59 3,668,081 18.095 1.09%
2015-09-30 0 32.20 32.00 32.25 31.35 32.45 2,698,154 86,441,237 32.037 17.98 17.87 18.01 17.50 18.12 4,832,550 17.887 2.38%
2015-09-29 0 31.45 31.50 31.60 31.30 32.05 1,339,900 42,328,207 31.591 17.56 17.59 17.64 17.48 17.89 2,399,838 17.638 -0.79%
2015-09-25 0 31.70 31.55 31.60 31.50 33.00 1,303,567 41,277,267 31.665 17.70 17.62 17.64 17.59 18.42 2,334,764 17.679 -0.31%
2015-09-24 0 31.80 31.75 31.95 31.75 32.05 919,811 29,295,634 31.850 17.75 17.73 17.84 17.73 17.89 1,647,435 17.783 -0.47%
2015-09-23 0 31.95 31.95 32.00 31.90 32.75 746,321 23,938,576 32.075 17.84 17.84 17.87 17.81 18.29 1,336,704 17.909 -2.29%
2015-09-22 0 32.70 32.45 32.70 32.40 33.00 860,466 28,120,357 32.680 18.26 18.12 18.26 18.09 18.42 1,541,144 18.246 0.31%
2015-09-21 0 32.60 32.50 32.60 32.25 32.75 986,400 32,103,140 32.546 18.20 18.15 18.20 18.01 18.29 1,766,700 18.171 0.77%
2015-09-18 0 32.35 32.30 32.40 31.75 32.90 3,922,984 127,389,756 32.473 18.06 18.03 18.09 17.73 18.37 7,026,291 18.130 1.09%
2015-09-17 0 32.00 32.00 32.15 31.65 32.70 1,048,020 33,579,108 32.041 17.87 17.87 17.95 17.67 18.26 1,877,065 17.889 1.11%
2015-09-16 0 31.65 31.65 31.90 31.55 32.25 1,717,040 54,596,203 31.797 17.67 17.67 17.81 17.62 18.01 3,075,318 17.753 -1.09%
2015-09-15 0 32.00 31.90 32.05 31.55 32.05 1,672,000 53,285,419 31.869 17.87 17.81 17.89 17.62 17.89 2,994,649 17.794 0.31%
2015-09-14 0 31.90 31.80 32.00 31.45 32.00 872,861 27,734,367 31.774 17.81 17.75 17.87 17.56 17.87 1,563,345 17.740 0.63%
2015-09-11 0 31.70 31.60 31.80 31.30 32.00 1,235,973 39,177,982 31.698 17.70 17.64 17.75 17.48 17.87 2,213,699 17.698 -0.31%
2015-09-10 0 31.80 31.85 31.95 31.70 32.20 817,462 26,114,325 31.946 17.75 17.78 17.84 17.70 17.98 1,464,122 17.836 -1.85%
2015-09-09 0 32.40 32.25 32.45 31.55 32.80 3,249,349 104,920,542 32.290 18.09 18.01 18.12 17.62 18.31 5,819,772 18.028 2.86%
2015-09-08 0 31.50 31.35 31.45 31.00 31.70 1,447,170 45,360,542 31.344 17.59 17.50 17.56 17.31 17.70 2,591,965 17.500 1.61%
2015-09-07 0 31.00 31.00 31.05 30.80 31.15 1,568,500 48,556,775 30.957 17.31 17.31 17.34 17.20 17.39 2,809,274 17.284 0.16%
2015-09-04 0 30.95 30.90 30.95 30.80 31.15 2,718,252 83,996,145 30.901 17.28 17.25 17.28 17.20 17.39 4,868,547 17.253 0.00%
2015-09-02 0 30.95 30.90 30.95 30.90 31.30 1,488,009 46,020,725 30.928 17.28 17.25 17.28 17.25 17.48 2,665,110 17.268 0.32%
2015-09-01 0 30.85 30.85 30.90 30.60 31.50 1,899,296 58,783,974 30.950 17.22 17.22 17.25 17.08 17.59 3,401,749 17.281 -1.12%
2015-08-31 0 31.20 31.10 31.15 30.90 32.15 1,999,016 62,509,669 31.270 17.42 17.36 17.39 17.25 17.95 3,580,353 17.459 -1.27%
2015-08-28 0 31.60 31.50 31.55 31.50 32.00 1,349,091 42,786,543 31.715 17.64 17.59 17.62 17.59 17.87 2,416,300 17.707 -0.16%
2015-08-27 0 31.65 31.65 31.70 31.00 31.70 1,809,020 56,857,241 31.430 17.67 17.67 17.70 17.31 17.70 3,240,060 17.548 2.10%
2015-08-26 0 31.00 30.85 31.05 29.90 31.30 2,471,394 76,360,187 30.898 17.31 17.22 17.34 16.69 17.48 4,426,410 17.251 0.81%
2015-08-25 0 30.75 30.75 30.95 30.75 31.30 3,335,116 103,064,539 30.903 17.17 17.17 17.28 17.17 17.48 5,973,386 17.254 -0.49%
2015-08-24 0 30.90 30.85 30.90 30.85 31.55 1,602,283 49,748,927 31.049 17.25 17.22 17.25 17.22 17.62 2,869,782 17.335 -3.13%
2015-08-21 0 31.90 31.75 31.90 31.50 32.20 2,404,499 76,261,301 31.716 17.81 17.73 17.81 17.59 17.98 4,306,597 17.708 -1.24%
2015-08-20 0 32.30 32.20 32.35 32.00 33.00 1,346,088 43,264,063 32.141 18.03 17.98 18.06 17.87 18.42 2,410,922 17.945 -1.22%
2015-08-19 0 32.70 32.55 32.70 32.50 33.50 1,547,840 50,738,000 32.780 18.26 18.17 18.26 18.15 18.70 2,772,271 18.302 -0.91%
2015-08-18 0 33.00 33.00 33.05 33.00 33.45 1,013,866 33,513,408 33.055 18.42 18.42 18.45 18.42 18.68 1,815,893 18.456 -0.45%
2015-08-17 0 33.40 33.35 33.40 32.90 33.55 1,307,065 43,640,429 33.388 18.51 18.48 18.51 18.23 18.59 2,358,684 18.502 1.21%
2015-08-14 0 33.00 32.85 33.00 32.80 33.45 2,281,000 75,261,300 32.995 18.29 18.20 18.29 18.18 18.54 4,116,213 18.284 0.00%
2015-08-13 0 33.00 33.00 33.05 33.00 33.75 2,255,453 74,597,225 33.074 18.29 18.29 18.31 18.29 18.70 4,070,112 18.328 -2.08%
2015-08-12 0 33.70 33.65 33.70 33.30 33.80 1,875,368 62,871,197 33.525 18.67 18.65 18.67 18.45 18.73 3,384,224 18.578 -0.44%
2015-08-11 0 33.85 33.80 33.85 33.40 34.00 996,146 33,665,881 33.796 18.76 18.73 18.76 18.51 18.84 1,797,610 18.728 1.50%
2015-08-10 0 33.35 33.35 33.40 33.30 34.00 776,462 25,990,928 33.474 18.48 18.48 18.51 18.45 18.84 1,401,176 18.549 -2.06%
2015-08-07 0 34.05 33.95 34.00 33.30 34.10 1,039,941 35,281,356 33.926 18.87 18.81 18.84 18.45 18.90 1,876,641 18.800 0.89%
2015-08-06 0 33.75 33.50 33.75 33.00 33.95 1,492,765 49,836,693 33.385 18.70 18.56 18.70 18.29 18.81 2,693,792 18.501 -0.44%
2015-08-05 0 33.90 33.80 34.00 33.00 34.20 1,740,056 58,748,057 33.762 18.79 18.73 18.84 18.29 18.95 3,140,044 18.709 0.44%
2015-08-04 0 33.75 33.65 33.75 33.20 33.95 728,754 24,566,826 33.711 18.70 18.65 18.70 18.40 18.81 1,315,084 18.681 0.90%
2015-08-03 0 33.45 33.30 33.50 33.15 33.65 738,334 24,729,268 33.493 18.54 18.45 18.56 18.37 18.65 1,332,372 18.560 0.75%
2015-07-31 0 33.20 33.10 33.35 32.60 33.60 2,215,371 73,021,580 32.961 18.40 18.34 18.48 18.07 18.62 3,997,781 18.266 2.47%
2015-07-30 0 32.40 32.35 32.40 32.30 32.60 557,688 18,115,757 32.484 17.95 17.93 17.95 17.90 18.07 1,006,384 18.001 0.31%
2015-07-29 0 32.30 32.30 32.40 32.25 32.70 1,260,899 40,757,664 32.324 17.90 17.90 17.95 17.87 18.12 2,275,374 17.913 -0.46%
2015-07-28 0 32.45 32.45 32.60 32.25 32.80 711,477 23,120,458 32.496 17.98 17.98 18.07 17.87 18.18 1,283,907 18.008 -0.31%
2015-07-27 0 32.55 32.40 32.60 32.40 33.20 427,286 13,908,841 32.552 18.04 17.95 18.07 17.95 18.40 771,065 18.038 -1.06%
2015-07-24 0 32.90 32.85 32.90 32.85 33.60 574,498 19,000,323 33.073 18.23 18.20 18.23 18.20 18.62 1,036,719 18.327 -0.60%
2015-07-23 0 33.10 33.10 33.30 33.10 33.35 1,166,570 38,738,684 33.207 18.34 18.34 18.45 18.34 18.48 2,105,152 18.402 -0.30%
2015-07-22 0 33.20 33.20 33.25 32.90 33.55 1,114,417 36,895,498 33.107 18.40 18.40 18.43 18.23 18.59 2,011,038 18.346 -1.34%
2015-07-21 0 33.65 33.55 33.75 33.35 33.85 577,767 19,407,236 33.590 18.65 18.59 18.70 18.48 18.76 1,042,618 18.614 -0.15%
2015-07-20 0 33.70 33.60 33.70 33.20 33.70 310,503 10,420,752 33.561 18.67 18.62 18.67 18.40 18.67 560,323 18.598 0.60%
2015-07-17 0 33.50 33.55 33.60 32.65 33.60 1,153,000 38,287,362 33.207 18.56 18.59 18.62 18.09 18.62 2,080,664 18.402 1.36%
2015-07-16 0 33.05 33.05 33.15 32.75 33.30 1,012,741 33,497,915 33.076 18.31 18.31 18.37 18.15 18.45 1,827,557 18.329 1.69%
2015-07-15 0 32.50 32.50 32.70 32.35 33.05 2,588,180 84,577,459 32.678 18.01 18.01 18.12 17.93 18.31 4,670,539 18.109 -1.96%
2015-07-14 0 33.15 33.15 33.25 33.10 33.95 1,787,862 59,752,126 33.421 18.37 18.37 18.43 18.34 18.81 3,226,313 18.520 -0.60%
2015-07-13 0 33.35 33.40 33.45 32.95 33.60 1,614,679 53,650,014 33.226 18.48 18.51 18.54 18.26 18.62 2,913,793 18.412 0.91%
2015-07-10 0 33.05 33.00 33.25 32.50 33.20 2,419,816 80,019,994 33.069 18.31 18.29 18.43 18.01 18.40 4,366,716 18.325 -0.30%
2015-07-09 0 33.15 33.10 33.15 31.90 33.30 1,334,946 44,011,738 32.969 18.37 18.34 18.37 17.68 18.45 2,408,997 18.270 3.92%
2015-07-08 0 31.90 31.90 32.10 31.65 33.85 2,699,678 87,249,831 32.319 17.68 17.68 17.79 17.54 18.76 4,871,745 17.909 -4.63%
2015-07-07 0 33.45 33.45 33.50 33.45 34.30 1,501,210 50,703,307 33.775 18.54 18.54 18.56 18.54 19.01 2,709,031 18.716 -0.89%
2015-07-06 0 33.75 33.70 33.80 33.30 34.15 1,054,249 35,686,641 33.850 18.70 18.67 18.73 18.45 18.92 1,902,461 18.758 -0.74%
2015-07-03 0 34.00 34.00 34.20 33.95 34.50 794,148 27,088,005 34.110 18.84 18.84 18.95 18.81 19.12 1,433,092 18.902 -0.15%
2015-07-02 0 34.05 34.05 34.15 33.80 35.25 1,743,100 59,801,156 34.307 18.87 18.87 18.92 18.73 19.53 3,145,537 19.011 1.34%
2015-06-30 0 33.60 33.55 33.60 33.00 34.45 1,354,804 45,653,470 33.697 18.62 18.59 18.62 18.29 19.09 2,444,832 18.673 1.51%
2015-06-29 0 33.10 33.05 33.15 33.00 33.85 1,173,208 38,920,901 33.175 18.34 18.31 18.37 18.29 18.76 2,117,130 18.384 -1.49%
2015-06-26 0 33.60 33.50 33.60 33.50 34.35 1,030,363 34,666,247 33.645 18.62 18.56 18.62 18.56 19.04 1,859,357 18.644 -0.74%
2015-06-25 0 33.85 33.85 33.90 33.85 34.30 1,564,256 53,296,147 34.071 18.76 18.76 18.79 18.76 19.01 2,822,802 18.881 -1.17%
2015-06-24 0 34.25 34.20 34.30 34.20 35.20 1,844,918 63,528,759 34.434 18.98 18.95 19.01 18.95 19.51 3,329,275 19.082 -1.58%
2015-06-23 0 34.80 34.70 34.80 34.35 35.20 987,675 34,289,506 34.717 19.28 19.23 19.28 19.04 19.51 1,782,324 19.239 -0.14%
2015-06-22 0 34.85 34.80 35.05 34.70 35.15 1,400,813 48,973,938 34.961 19.31 19.28 19.42 19.23 19.48 2,527,858 19.374 1.60%
2015-06-19 0 34.30 34.30 34.45 33.90 34.80 1,900,716 65,499,119 34.460 19.01 19.01 19.09 18.79 19.28 3,429,966 19.096 1.33%
2015-06-18 0 33.85 33.85 34.00 33.70 34.60 817,877 27,751,912 33.932 18.76 18.76 18.84 18.67 19.17 1,475,912 18.803 -2.03%
2015-06-17 0 34.55 34.50 34.55 33.15 34.85 1,897,763 64,938,628 34.219 19.15 19.12 19.15 18.37 19.31 3,424,637 18.962 2.98%
2015-06-16 0 33.55 33.50 33.55 33.40 34.00 898,056 30,114,658 33.533 18.59 18.56 18.59 18.51 18.84 1,620,601 18.582 -0.45%
2015-06-15 0 33.70 33.60 33.70 33.60 34.20 686,168 23,133,301 33.714 18.67 18.62 18.67 18.62 18.95 1,238,235 18.682 -0.30%
2015-06-12 0 33.80 33.75 33.80 33.40 34.00 1,832,401 61,633,066 33.635 18.73 18.70 18.73 18.51 18.84 3,306,687 18.639 0.75%
2015-06-11 0 33.55 33.45 33.50 33.45 34.45 842,334 28,326,430 33.629 18.59 18.54 18.56 18.54 19.09 1,520,047 18.635 -0.45%
2015-06-10 0 33.70 33.60 33.70 33.60 34.40 721,340 24,355,534 33.764 18.67 18.62 18.67 18.62 19.06 1,301,705 18.710 -0.44%
2015-06-09 0 33.85 33.85 33.90 33.85 34.60 709,228 24,150,203 34.051 18.76 18.76 18.79 18.76 19.17 1,279,848 18.870 -1.17%
2015-06-08 0 34.25 34.20 34.25 34.00 34.60 726,085 24,893,084 34.284 18.98 18.95 18.98 18.84 19.17 1,310,268 18.998 -1.01%
2015-06-05 0 34.60 34.55 34.60 34.55 35.15 1,133,752 39,390,588 34.744 19.17 19.15 19.17 19.15 19.48 2,045,929 19.253 -0.29%
2015-06-04 0 34.70 34.70 34.75 34.70 35.75 1,119,084 39,141,544 34.976 19.23 19.23 19.26 19.23 19.81 2,019,460 19.382 -2.25%
2015-06-03 0 35.50 35.40 35.50 35.40 36.25 1,840,855 65,594,570 35.633 19.67 19.62 19.67 19.62 20.09 3,321,943 19.746 -0.14%
2015-06-02 0 35.55 35.45 35.50 35.45 35.90 525,434 18,728,636 35.644 19.70 19.64 19.67 19.64 19.89 948,180 19.752 -0.70%
2015-06-01 0 35.80 35.60 35.85 35.45 36.00 1,324,750 47,266,774 35.680 19.84 19.73 19.87 19.64 19.95 2,390,598 19.772 1.13%
2015-05-29 0 35.40 35.35 35.45 35.20 36.45 4,191,489 149,281,653 35.615 19.62 19.59 19.64 19.51 20.20 7,563,815 19.736 -1.39%
2015-05-28 0 35.90 35.75 35.90 35.70 36.40 1,418,448 51,046,261 35.987 19.89 19.81 19.89 19.78 20.17 2,559,682 19.942 0.14%
2015-05-27 0 35.85 35.85 36.05 35.85 36.20 1,588,863 57,152,886 35.971 19.87 19.87 19.98 19.87 20.06 2,867,207 19.933 -1.24%
2015-05-26 0 36.30 36.25 36.30 35.55 36.75 1,461,312 52,990,234 36.262 20.12 20.09 20.12 19.70 20.37 2,637,033 20.095 -0.55%
2015-05-22 0 36.50 36.40 36.55 36.25 36.60 924,936 33,739,907 36.478 20.23 20.17 20.25 20.09 20.28 1,669,107 20.214 0.41%
2015-05-21 0 36.35 36.25 36.35 36.05 36.45 1,319,103 47,865,119 36.286 20.14 20.09 20.14 19.98 20.20 2,380,407 20.108 0.14%
2015-05-20 0 36.30 36.25 36.30 36.10 36.50 1,895,655 68,536,342 36.154 20.12 20.09 20.12 20.00 20.23 3,420,833 20.035 0.55%
2015-05-19 0 36.10 36.00 36.10 35.85 36.15 1,167,550 42,036,551 36.004 20.00 19.95 20.00 19.87 20.03 2,106,920 19.952 -0.28%
2015-05-18 0 36.20 36.05 36.15 35.90 36.30 1,069,552 38,557,264 36.050 20.06 19.98 20.03 19.89 20.12 1,930,076 19.977 1.12%
2015-05-15 0 35.80 35.75 35.80 35.75 36.30 1,081,689 38,881,391 35.945 19.84 19.81 19.84 19.81 20.12 1,951,978 19.919 0.14%
2015-05-14 0 35.75 35.75 35.85 35.60 35.95 872,154 31,211,476 35.787 19.81 19.81 19.87 19.73 19.92 1,573,859 19.831 0.00%
2015-05-13 0 35.75 35.70 35.80 35.55 35.80 701,688 25,012,947 35.647 19.81 19.78 19.84 19.70 19.84 1,266,242 19.754 0.42%
2015-05-12 0 35.60 35.55 35.60 35.55 36.50 1,474,588 52,693,954 35.735 19.73 19.70 19.73 19.70 20.23 2,660,990 19.802 -0.70%
2015-05-11 0 35.85 35.75 35.85 35.70 36.60 702,118 25,170,008 35.849 19.87 19.81 19.87 19.78 20.28 1,267,018 19.866 -0.55%
2015-05-08 0 36.05 36.00 36.15 35.85 36.50 885,332 31,936,052 36.072 19.98 19.95 20.03 19.87 20.23 1,597,639 19.990 0.00%
2015-05-07 0 36.05 35.95 36.05 35.70 36.45 1,634,588 58,933,046 36.054 19.98 19.92 19.98 19.78 20.20 2,949,721 19.979 0.00%
2015-05-06 0 36.05 35.95 36.15 35.95 36.50 1,442,452 52,181,493 36.176 19.98 19.92 20.03 19.92 20.23 2,602,999 20.047 -0.55%
2015-05-05 0 36.25 36.25 36.30 36.00 36.90 2,893,532 104,940,979 36.267 20.09 20.09 20.12 19.95 20.45 5,221,567 20.098 -1.76%
2015-05-04 0 36.90 36.80 36.85 36.15 37.45 2,848,931 105,170,072 36.916 20.45 20.39 20.42 20.03 20.75 5,141,082 20.457 2.79%
2015-04-30 0 35.90 35.70 35.75 35.20 36.00 2,186,840 78,172,868 35.747 19.89 19.78 19.81 19.51 19.95 3,946,295 19.809 0.70%
2015-04-29 0 35.65 35.50 35.65 35.35 36.30 3,538,156 125,501,493 35.471 19.76 19.67 19.76 19.59 20.12 6,384,833 19.656 -2.06%
2015-04-28 0 36.40 36.30 36.45 36.05 36.80 1,591,628 57,998,304 36.440 20.17 20.12 20.20 19.98 20.39 2,872,196 20.193 -0.41%
2015-04-27 0 36.55 36.35 36.55 36.15 36.60 1,053,711 38,416,715 36.458 20.25 20.14 20.25 20.03 20.28 1,901,490 20.203 1.53%
2015-04-24 0 36.00 35.90 36.10 35.55 36.10 1,350,436 48,531,897 35.938 19.95 19.89 20.00 19.70 20.00 2,436,950 19.915 0.98%
2015-04-23 0 35.65 35.60 35.65 35.60 36.00 1,169,752 41,845,021 35.773 19.76 19.73 19.76 19.73 19.95 2,110,894 19.823 0.00%
2015-04-22 0 35.65 35.50 35.70 35.30 35.80 1,163,709 41,384,754 35.563 19.76 19.67 19.78 19.56 19.84 2,099,989 19.707 1.42%
2015-04-21 0 35.15 35.15 35.20 34.65 35.20 2,323,420 81,118,622 34.913 19.48 19.48 19.51 19.20 19.51 4,192,763 19.347 1.44%
2015-04-20 0 34.65 34.60 34.70 34.60 35.00 2,318,000 80,385,487 34.679 19.20 19.17 19.23 19.17 19.40 4,182,982 19.217 -0.72%
2015-04-17 0 34.90 34.80 34.90 34.65 35.15 1,409,378 49,113,906 34.848 19.34 19.28 19.34 19.20 19.48 2,543,314 19.311 -0.14%
2015-04-16 0 34.95 34.90 35.05 34.70 35.05 2,001,616 69,875,585 34.910 19.37 19.34 19.42 19.23 19.42 3,612,046 19.345 -0.29%
2015-04-15 0 35.05 35.00 35.10 34.60 35.20 2,197,858 76,880,109 34.980 19.42 19.40 19.45 19.17 19.51 3,966,178 19.384 1.45%
2015-04-14 0 34.55 34.55 34.60 34.35 35.45 3,209,733 112,021,004 34.900 19.15 19.15 19.17 19.04 19.64 5,792,172 19.340 -0.72%
2015-04-13 0 34.80 34.80 34.85 34.60 35.80 5,375,903 187,878,085 34.948 19.28 19.28 19.31 19.17 19.84 9,701,167 19.367 -1.97%
2015-04-10 0 35.50 35.50 35.55 35.10 35.95 2,898,456 102,764,666 35.455 19.67 19.67 19.70 19.45 19.92 5,230,453 19.647 0.85%
2015-04-09 0 35.20 35.25 35.30 35.05 36.00 3,156,593 111,646,264 35.369 19.51 19.53 19.56 19.42 19.95 5,696,278 19.600 1.29%
2015-04-08 0 34.75 34.70 34.90 34.70 35.65 6,005,355 209,734,907 34.925 19.26 19.23 19.34 19.23 19.76 10,837,054 19.353 0.00%
2015-04-02 0 34.75 34.65 34.75 34.55 34.90 1,693,070 58,758,505 34.705 19.26 19.20 19.26 19.15 19.34 3,055,255 19.232 1.61%
2015-04-01 0 34.20 34.20 34.25 34.00 34.50 2,392,405 82,137,562 34.333 18.95 18.95 18.98 18.84 19.12 4,317,251 19.025 0.59%
2015-03-31 0 34.00 33.85 34.15 33.65 34.15 1,619,221 55,010,622 33.974 18.84 18.76 18.92 18.65 18.92 2,921,990 18.826 1.04%
2015-03-30 0 33.65 33.55 33.60 33.55 34.40 2,614,562 88,592,143 33.884 18.65 18.59 18.62 18.59 19.06 4,718,147 18.777 -1.61%
2015-03-27 0 34.20 34.10 34.20 33.90 34.50 2,357,430 80,501,929 34.148 18.95 18.90 18.95 18.79 19.12 4,254,136 18.923 0.00%
2015-03-26 0 34.20 34.10 34.25 33.80 34.30 1,249,460 42,652,705 34.137 18.95 18.90 18.98 18.73 19.01 2,254,732 18.917 1.18%
2015-03-25 0 33.80 33.70 33.75 33.60 34.00 2,335,099 78,772,037 33.734 18.73 18.67 18.70 18.62 18.84 4,213,838 18.694 0.75%
2015-03-24 0 33.55 33.50 33.75 33.00 33.90 1,263,614 42,325,515 33.496 18.59 18.56 18.70 18.29 18.79 2,280,274 18.562 -0.45%
2015-03-23 0 34.70 34.60 34.75 34.25 34.85 3,028,747 104,691,973 34.566 18.67 18.62 18.70 18.43 18.76 5,627,754 18.603 0.87%
2015-03-20 0 34.40 34.15 34.20 34.05 34.50 4,133,818 141,835,950 34.311 18.51 18.38 18.41 18.33 18.57 7,681,101 18.466 0.29%
2015-03-19 0 34.30 34.25 34.35 34.00 34.50 3,614,269 123,912,410 34.284 18.46 18.43 18.49 18.30 18.57 6,715,720 18.451 1.33%
2015-03-18 0 33.85 33.85 34.00 33.60 34.05 4,523,795 152,696,526 33.754 18.22 18.22 18.30 18.08 18.33 8,405,723 18.166 -0.59%
2015-03-17 0 34.05 34.00 34.15 34.00 34.60 2,885,514 98,887,334 34.270 18.33 18.30 18.38 18.30 18.62 5,361,611 18.444 -1.45%
2015-03-16 0 34.55 34.55 34.60 34.55 35.20 1,090,771 37,796,717 34.651 18.59 18.59 18.62 18.59 18.94 2,026,776 18.649 -0.58%
2015-03-13 0 34.75 34.75 34.80 34.55 35.15 2,944,536 102,435,988 34.788 18.70 18.70 18.73 18.59 18.92 5,471,281 18.722 -0.14%
2015-03-12 0 34.80 34.75 34.80 34.80 36.50 2,527,133 88,833,678 35.152 18.73 18.70 18.73 18.73 19.64 4,695,699 18.918 -3.73%
2015-03-11 0 36.15 36.10 36.15 35.60 36.20 1,477,259 53,003,267 35.879 19.46 19.43 19.46 19.16 19.48 2,744,914 19.310 1.26%
2015-03-10 0 35.70 35.70 35.80 35.65 36.40 2,119,690 76,075,923 35.890 19.21 19.21 19.27 19.19 19.59 3,938,624 19.315 -0.97%
2015-03-09 0 36.05 36.00 36.05 35.95 36.60 1,728,680 62,254,551 36.013 19.40 19.37 19.40 19.35 19.70 3,212,083 19.381 -1.64%
2015-03-06 0 36.65 36.55 36.60 36.55 37.30 1,210,588 44,696,885 36.922 19.72 19.67 19.70 19.67 20.07 2,249,409 19.870 -0.41%
2015-03-05 0 36.80 36.75 36.80 36.60 37.15 1,508,700 55,485,340 36.777 19.81 19.78 19.81 19.70 19.99 2,803,335 19.793 -0.41%
2015-03-04 0 36.95 36.90 36.95 36.90 37.60 945,730 35,038,447 37.049 19.89 19.86 19.89 19.86 20.24 1,757,273 19.939 -2.38%
2015-03-03 0 37.85 37.70 37.90 37.25 37.90 529,561 19,996,346 37.760 20.37 20.29 20.40 20.05 20.40 983,984 20.322 1.34%
2015-03-02 0 37.35 37.35 37.60 37.25 37.70 966,867 36,226,386 37.468 20.10 20.10 20.24 20.05 20.29 1,796,548 20.164 0.40%
2015-02-27 0 37.20 37.15 37.25 37.10 37.80 1,197,005 44,755,617 37.390 20.02 19.99 20.05 19.97 20.34 2,224,171 20.122 -0.53%
2015-02-26 0 37.40 37.35 37.50 37.30 37.80 971,884 36,426,758 37.481 20.13 20.10 20.18 20.07 20.34 1,805,870 20.171 0.00%
2015-02-25 0 37.40 37.40 37.55 37.30 38.15 1,732,915 65,075,191 37.552 20.13 20.13 20.21 20.07 20.53 3,219,952 20.210 -0.80%
2015-02-24 0 37.70 37.70 37.85 37.65 38.45 640,436 24,295,919 37.937 20.29 20.29 20.37 20.26 20.69 1,190,002 20.417 -0.66%
2015-02-23 0 37.95 37.90 38.15 37.90 38.80 1,637,621 62,790,001 38.342 20.42 20.40 20.53 20.40 20.88 3,042,885 20.635 -1.43%
2015-02-18 0 38.50 38.40 38.65 38.00 38.75 481,888 18,540,957 38.476 20.72 20.67 20.80 20.45 20.85 895,402 20.707 0.39%
2015-02-17 0 38.35 38.30 38.40 38.00 38.85 691,325 26,612,453 38.495 20.64 20.61 20.67 20.45 20.91 1,284,560 20.717 0.39%
2015-02-16 0 38.20 38.15 38.25 37.90 38.25 775,010 29,412,280 37.951 20.56 20.53 20.59 20.40 20.59 1,440,056 20.424 1.46%
2015-02-13 0 37.65 37.55 37.85 37.35 38.20 1,285,629 48,441,375 37.679 20.26 20.21 20.37 20.10 20.56 2,388,844 20.278 -0.26%
2015-02-12 0 37.75 37.75 37.95 37.55 38.20 1,003,169 37,904,960 37.785 20.32 20.32 20.42 20.21 20.56 1,864,001 20.335 -0.92%
2015-02-11 0 38.10 38.05 38.20 37.60 38.20 648,678 24,596,416 37.918 20.50 20.48 20.56 20.24 20.56 1,205,317 20.407 0.13%
2015-02-10 0 38.05 38.00 38.10 37.50 38.10 1,033,575 39,160,871 37.889 20.48 20.45 20.50 20.18 20.50 1,920,499 20.391 1.20%
2015-02-09 0 37.60 37.55 37.65 37.30 38.00 695,383 26,140,232 37.591 20.24 20.21 20.26 20.07 20.45 1,292,100 20.231 -1.18%
2015-02-06 0 38.05 37.90 37.95 37.85 38.10 613,559 23,328,102 38.021 20.48 20.40 20.42 20.37 20.50 1,140,062 20.462 0.26%
2015-02-05 0 37.95 37.95 38.00 37.40 38.20 797,403 30,153,612 37.815 20.42 20.42 20.45 20.13 20.56 1,481,665 20.351 1.20%
2015-02-04 0 37.50 37.50 37.55 36.35 37.55 1,060,309 39,397,295 37.156 20.18 20.18 20.21 19.56 20.21 1,970,174 19.997 1.08%
2015-02-03 0 37.10 36.90 37.10 36.70 37.55 740,453 27,437,318 37.055 19.97 19.86 19.97 19.75 20.21 1,375,845 19.942 -0.67%
2015-02-02 0 37.35 37.30 37.35 36.70 37.60 889,512 33,177,093 37.298 20.10 20.07 20.10 19.75 20.24 1,652,814 20.073 -0.53%
2015-01-30 0 37.55 37.55 37.75 37.50 38.10 1,495,825 56,372,816 37.687 20.21 20.21 20.32 20.18 20.50 2,779,412 20.282 -0.13%
2015-01-29 0 37.60 37.55 37.60 37.20 38.60 1,185,871 44,618,785 37.625 20.24 20.21 20.24 20.02 20.77 2,203,482 20.249 1.48%
2015-01-28 0 37.05 36.95 37.15 35.95 37.15 1,022,937 37,616,149 36.773 19.94 19.89 19.99 19.35 19.99 1,900,733 19.790 2.92%
2015-01-27 0 36.00 35.95 36.05 35.65 36.05 1,178,106 42,172,547 35.797 19.37 19.35 19.40 19.19 19.40 2,189,054 19.265 0.42%
2015-01-26 0 35.85 35.75 35.95 35.65 36.50 1,114,380 40,028,401 35.920 19.29 19.24 19.35 19.19 19.64 2,070,644 19.331 -1.10%
2015-01-23 0 36.25 36.10 36.30 35.70 36.30 1,301,174 47,014,127 36.132 19.51 19.43 19.54 19.21 19.54 2,417,728 19.446 2.11%
2015-01-22 0 35.50 35.50 35.60 35.30 36.20 1,612,744 57,465,935 35.632 19.11 19.11 19.16 19.00 19.48 2,996,661 19.177 -1.11%
2015-01-21 0 35.90 35.80 36.05 35.55 36.20 839,675 30,184,195 35.947 19.32 19.27 19.40 19.13 19.48 1,560,211 19.346 0.98%
2015-01-20 0 35.55 35.55 35.60 35.45 36.30 889,455 31,720,719 35.663 19.13 19.13 19.16 19.08 19.54 1,652,708 19.193 -1.25%
2015-01-19 0 36.00 35.85 36.00 35.60 36.05 508,407 18,244,019 35.885 19.37 19.29 19.37 19.16 19.40 944,678 19.312 0.70%
2015-01-16 0 35.75 35.70 35.75 35.70 36.40 614,772 22,123,323 35.986 19.24 19.21 19.24 19.21 19.59 1,142,316 19.367 -1.79%
2015-01-15 0 36.40 36.20 36.45 35.95 36.85 948,639 34,423,421 36.287 19.59 19.48 19.62 19.35 19.83 1,762,679 19.529 -0.68%
2015-01-14 0 36.65 36.55 36.60 36.50 37.00 1,223,346 44,964,081 36.755 19.72 19.67 19.70 19.64 19.91 2,273,115 19.781 0.55%
2015-01-13 0 36.45 36.35 36.40 36.00 36.55 621,258 22,520,451 36.250 19.62 19.56 19.59 19.37 19.67 1,154,368 19.509 0.83%
2015-01-12 0 36.15 36.05 36.15 34.95 36.20 1,131,523 40,732,472 35.998 19.46 19.40 19.46 18.81 19.48 2,102,498 19.373 3.29%
2015-01-09 0 35.00 34.95 35.10 34.65 35.40 805,332 28,216,746 35.037 18.84 18.81 18.89 18.65 19.05 1,496,398 18.856 -0.14%
2015-01-08 0 35.05 35.10 35.15 34.80 35.75 706,356 24,857,545 35.191 18.86 18.89 18.92 18.73 19.24 1,312,489 18.939 -0.28%
2015-01-07 0 35.15 34.95 35.00 34.35 35.30 725,757 25,465,747 35.089 18.92 18.81 18.84 18.49 19.00 1,348,539 18.884 0.29%
2015-01-06 0 35.05 34.90 35.15 34.60 35.45 880,699 30,843,773 35.022 18.86 18.78 18.92 18.62 19.08 1,636,438 18.848 -1.68%
2015-01-05 0 35.65 35.60 35.75 35.20 35.85 744,375 26,527,433 35.637 19.19 19.16 19.24 18.94 19.29 1,383,133 19.179 0.85%
2015-01-02 0 35.35 35.25 35.40 34.60 35.40 486,280 17,127,440 35.221 19.02 18.97 19.05 18.62 19.05 903,563 18.955 2.02%
2014-12-31 0 34.65 34.65 34.95 34.65 35.05 462,000 16,108,825 34.868 18.65 18.65 18.81 18.65 18.86 858,448 18.765 0.00%
2014-12-30 0 34.65 34.60 34.80 34.30 34.85 650,839 22,560,528 34.664 18.65 18.62 18.73 18.46 18.76 1,209,332 18.655 0.43%
2014-12-29 0 34.50 34.45 34.60 34.25 34.80 526,390 18,182,272 34.541 18.57 18.54 18.62 18.43 18.73 978,092 18.590 0.00%
2014-12-24 0 34.50 34.30 34.50 34.00 34.50 208,133 7,142,168 34.315 18.57 18.46 18.57 18.30 18.57 386,735 18.468 1.62%
2014-12-23 0 33.95 33.90 34.10 33.75 34.30 575,538 19,614,966 34.081 18.27 18.24 18.35 18.16 18.46 1,069,415 18.342 -0.88%
2014-12-22 0 34.25 34.10 34.30 33.60 34.35 581,248 19,855,436 34.160 18.43 18.35 18.46 18.08 18.49 1,080,024 18.384 1.78%
2014-12-19 0 33.65 33.60 33.85 33.60 34.10 861,082 29,074,508 33.765 18.11 18.08 18.22 18.08 18.35 1,599,988 18.172 -0.44%
2014-12-18 0 33.80 33.60 33.80 33.25 33.95 1,229,537 41,305,085 33.594 18.19 18.08 18.19 17.89 18.27 2,284,619 18.080 1.20%
2014-12-17 0 33.40 33.25 33.50 33.20 33.85 1,247,630 41,703,422 33.426 17.98 17.89 18.03 17.87 18.22 2,318,238 17.989 0.00%
2014-12-16 0 33.40 33.40 33.60 33.20 34.30 1,681,790 56,591,374 33.649 17.98 17.98 18.08 17.87 18.46 3,124,956 18.109 -2.34%
2014-12-15 0 34.20 34.10 34.20 34.10 35.10 1,600,697 55,038,564 34.384 18.41 18.35 18.41 18.35 18.89 2,974,276 18.505 -2.84%
2014-12-12 0 35.20 35.10 35.15 35.10 36.20 1,517,391 53,761,761 35.430 18.94 18.89 18.92 18.89 19.48 2,819,484 19.068 -2.09%
2014-12-11 0 35.95 35.80 35.95 35.60 36.00 1,034,134 37,115,120 35.890 19.35 19.27 19.35 19.16 19.37 1,921,538 19.315 0.28%
2014-12-10 0 35.85 35.65 35.85 35.45 35.90 1,087,753 38,843,692 35.710 19.29 19.19 19.29 19.08 19.32 2,021,168 19.218 0.84%
2014-12-09 0 35.55 35.45 35.55 35.25 35.85 719,747 25,543,019 35.489 19.13 19.08 19.13 18.97 19.29 1,337,371 19.099 0.28%
2014-12-08 0 35.45 35.45 35.65 35.40 36.10 650,341 23,120,572 35.551 19.08 19.08 19.19 19.05 19.43 1,208,407 19.133 -1.39%
2014-12-05 0 35.95 35.70 35.95 35.60 36.25 825,731 29,738,546 36.015 19.35 19.21 19.35 19.16 19.51 1,534,302 19.382 1.55%
2014-12-04 0 35.40 35.35 35.55 35.30 35.75 593,330 21,082,013 35.532 19.05 19.02 19.13 19.00 19.24 1,102,474 19.122 -0.98%
2014-12-03 0 35.75 35.65 35.70 35.30 36.00 1,525,911 54,398,113 35.650 19.24 19.19 19.21 19.00 19.37 2,835,315 19.186 1.42%
2014-12-02 0 35.25 35.20 35.35 34.95 36.00 1,267,036 44,891,797 35.431 18.97 18.94 19.02 18.81 19.37 2,354,296 19.068 -1.40%
2014-12-01 0 35.75 35.55 35.75 35.50 36.00 753,437 26,918,900 35.728 19.24 19.13 19.24 19.11 19.37 1,399,971 19.228 -0.28%
2014-11-28 0 35.85 35.65 35.90 35.65 36.00 870,919 31,174,950 35.795 19.29 19.19 19.32 19.19 19.37 1,618,266 19.264 -0.14%
2014-11-27 0 35.90 35.90 35.95 35.85 36.35 240,199 8,628,273 35.921 19.32 19.32 19.35 19.29 19.56 446,317 19.332 -0.42%
2014-11-26 0 36.05 36.00 36.05 35.40 36.10 1,228,787 43,986,658 35.797 19.40 19.37 19.40 19.05 19.43 2,283,225 19.265 1.12%
2014-11-25 0 35.65 35.65 35.70 35.20 35.70 2,948,358 104,652,608 35.495 19.19 19.19 19.21 18.94 19.21 5,478,382 19.103 0.28%
2014-11-24 0 35.55 35.50 35.55 35.50 36.65 3,242,404 115,540,138 35.634 19.13 19.11 19.13 19.11 19.72 6,024,753 19.178 0.00%
2014-11-21 0 35.55 35.45 35.60 35.35 35.70 973,416 34,603,867 35.549 19.13 19.08 19.16 19.02 19.21 1,808,717 19.132 0.57%
2014-11-20 0 35.35 35.25 35.40 35.20 35.40 762,888 26,926,148 35.295 19.02 18.97 19.05 18.94 19.05 1,417,532 18.995 0.28%
2014-11-19 0 35.25 35.20 35.45 35.20 35.70 590,044 20,862,351 35.357 18.97 18.94 19.08 18.94 19.21 1,096,368 19.029 -0.56%
2014-11-18 0 35.45 35.45 35.50 35.20 35.70 559,500 19,879,100 35.530 19.08 19.08 19.11 18.94 19.21 1,039,614 19.122 0.00%
2014-11-17 0 35.45 35.45 35.65 35.40 36.95 1,906,854 68,741,978 36.050 19.08 19.08 19.19 19.05 19.89 3,543,150 19.401 -3.80%
2014-11-14 0 36.85 36.80 37.00 36.60 37.20 1,695,799 62,732,040 36.993 19.83 19.81 19.91 19.70 20.02 3,150,986 19.909 0.41%
2014-11-13 0 36.70 36.70 36.75 35.85 36.80 2,342,723 85,106,065 36.328 19.75 19.75 19.78 19.29 19.81 4,353,044 19.551 2.51%
2014-11-12 0 35.80 35.80 35.90 35.20 36.00 1,271,475 45,484,946 35.773 19.27 19.27 19.32 18.94 19.37 2,362,544 19.253 0.99%
2014-11-11 0 35.45 35.30 35.50 35.00 35.60 1,583,000 55,850,300 35.281 19.08 19.00 19.11 18.84 19.16 2,941,393 18.988 1.14%
2014-11-10 0 35.05 34.80 35.10 34.80 35.40 903,667 31,717,678 35.099 18.86 18.73 18.89 18.73 19.05 1,679,115 18.890 0.14%
2014-11-07 0 35.00 35.00 35.05 34.75 35.10 1,156,554 40,463,613 34.986 18.84 18.84 18.86 18.70 18.89 2,149,008 18.829 0.00%
2014-11-06 0 35.00 35.00 35.05 35.00 35.10 1,596,466 55,911,732 35.022 18.84 18.84 18.86 18.84 18.89 2,966,414 18.848 -0.57%
2014-11-05 0 35.20 35.00 35.20 34.45 35.20 1,946,820 67,946,702 34.901 18.94 18.84 18.94 18.54 18.94 3,617,412 18.783 1.73%
2014-11-04 0 34.60 34.60 34.70 34.60 35.50 1,681,666 58,607,475 34.851 18.62 18.62 18.67 18.62 19.11 3,124,726 18.756 -2.54%
2014-11-03 0 35.50 35.40 35.50 35.00 35.50 3,870,319 136,307,143 35.219 19.11 19.05 19.11 18.84 19.11 7,191,490 18.954 0.42%
2014-10-31 0 35.35 35.30 35.45 35.20 35.75 1,180,867 41,737,449 35.345 19.02 19.00 19.08 18.94 19.24 2,194,184 19.022 -0.84%
2014-10-30 0 35.65 35.50 35.70 34.90 35.90 3,337,977 118,000,140 35.351 19.19 19.11 19.21 18.78 19.32 6,202,339 19.025 -0.97%
2014-10-29 0 36.00 35.90 36.00 35.50 36.10 1,113,020 40,007,861 35.945 19.37 19.32 19.37 19.11 19.43 2,068,117 19.345 -0.14%
2014-10-28 0 36.05 36.00 36.05 35.60 36.35 1,068,021 38,450,404 36.002 19.40 19.37 19.40 19.16 19.56 1,984,504 19.375 -0.14%
2014-10-27 0 36.10 36.05 36.10 36.00 36.90 380,804 13,797,993 36.234 19.43 19.40 19.43 19.37 19.86 707,577 19.500 -0.28%
2014-10-24 0 36.20 36.10 36.35 35.95 36.65 492,790 17,865,464 36.254 19.48 19.43 19.56 19.35 19.72 915,660 19.511 -0.82%
2014-10-23 0 36.50 36.35 36.55 36.05 36.55 909,220 33,063,272 36.364 19.64 19.56 19.67 19.40 19.67 1,689,434 19.571 -0.41%
2014-10-22 0 36.65 36.65 36.75 36.30 36.75 740,006 27,049,075 36.553 19.72 19.72 19.78 19.54 19.78 1,375,015 19.672 1.10%
2014-10-21 0 36.25 36.00 36.25 36.00 36.35 689,838 24,930,581 36.140 19.51 19.37 19.51 19.37 19.56 1,281,797 19.450 0.14%
2014-10-20 0 36.20 36.10 36.35 36.05 36.50 507,043 18,407,023 36.303 19.48 19.43 19.56 19.40 19.64 942,143 19.537 0.56%
2014-10-17 0 36.00 36.00 36.05 35.70 36.30 1,126,744 40,572,171 36.008 19.37 19.37 19.40 19.21 19.54 2,093,618 19.379 0.56%
2014-10-16 0 35.80 35.75 35.80 35.50 36.50 1,562,984 55,767,148 35.680 19.27 19.24 19.27 19.11 19.64 2,904,201 19.202 -1.24%
2014-10-15 0 36.25 36.10 36.35 35.75 36.60 1,132,155 41,105,047 36.307 19.51 19.43 19.56 19.24 19.70 2,103,672 19.540 0.69%
2014-10-14 0 36.00 35.95 36.05 35.45 36.05 924,000 33,183,525 35.913 19.37 19.35 19.40 19.08 19.40 1,716,896 19.328 0.56%
2014-10-13 0 35.80 35.70 35.80 35.50 36.10 1,403,894 50,153,782 35.725 19.27 19.21 19.27 19.11 19.43 2,608,594 19.226 -0.42%
2014-10-10 0 35.95 35.80 36.00 35.50 36.05 566,979 20,343,700 35.881 19.35 19.27 19.37 19.11 19.40 1,053,511 19.310 -0.28%
2014-10-09 0 36.05 36.05 36.10 35.65 36.50 995,401 35,860,240 36.026 19.40 19.40 19.43 19.19 19.64 1,849,568 19.388 1.55%
2014-10-08 0 35.50 35.50 35.55 35.10 35.65 1,364,364 48,454,276 35.514 19.11 19.11 19.13 18.89 19.19 2,535,143 19.113 -0.14%
2014-10-07 0 35.55 35.50 35.65 35.50 35.80 1,740,064 61,840,283 35.539 19.13 19.11 19.19 19.11 19.27 3,233,236 19.126 -0.42%
2014-10-06 0 35.70 35.55 35.70 35.20 35.95 1,838,597 65,162,074 35.441 19.21 19.13 19.21 18.94 19.35 3,416,321 19.074 -1.52%
2014-10-03 0 36.25 36.20 36.35 34.75 36.40 2,832,492 101,155,438 35.713 19.51 19.48 19.56 18.70 19.59 5,263,090 19.220 0.97%
2014-09-30 0 35.90 35.60 35.90 35.35 35.90 2,614,317 92,865,629 35.522 19.32 19.16 19.32 19.02 19.32 4,857,697 19.117 2.57%
2014-09-29 0 35.00 34.90 34.95 34.95 36.40 3,971,163 141,764,816 35.699 18.84 18.78 18.81 18.81 19.59 7,378,870 19.212 -3.71%
2014-09-26 0 36.35 36.35 36.50 36.20 36.80 778,560 28,377,519 36.449 19.56 19.56 19.64 19.48 19.81 1,446,652 19.616 0.00%
2014-09-25 0 36.35 36.30 36.55 36.30 36.95 1,061,588 38,786,584 36.536 19.56 19.54 19.67 19.54 19.89 1,972,551 19.663 -1.76%
2014-09-24 0 37.00 37.00 37.05 36.70 37.20 910,477 33,651,230 36.960 19.91 19.91 19.94 19.75 20.02 1,691,769 19.891 0.27%
2014-09-23 0 36.90 36.90 36.95 36.05 37.10 1,286,684 47,543,590 36.950 19.86 19.86 19.89 19.40 19.97 2,390,804 19.886 0.68%
2014-09-22 0 36.65 36.70 36.75 36.65 37.45 650,370 24,003,201 36.907 19.72 19.75 19.78 19.72 20.15 1,208,461 19.863 -0.95%
2014-09-19 0 37.00 36.85 37.05 36.85 37.30 1,519,719 56,264,330 37.023 19.91 19.83 19.94 19.83 20.07 2,823,810 19.925 -0.13%
2014-09-18 0 37.05 37.00 37.15 36.85 37.30 1,605,621 59,473,802 37.041 19.94 19.91 19.99 19.83 20.07 2,983,425 19.935 -0.54%
2014-09-17 0 37.25 37.25 37.40 36.85 37.50 1,611,925 60,051,025 37.254 20.05 20.05 20.13 19.83 20.18 2,995,139 20.049 1.22%
2014-09-16 0 36.80 36.75 36.85 36.75 38.20 1,199,472 44,511,131 37.109 19.81 19.78 19.83 19.78 20.56 2,228,755 19.971 -2.26%
2014-09-15 0 37.65 37.65 37.70 37.55 37.85 1,289,909 48,685,828 37.744 20.26 20.26 20.29 20.21 20.37 2,396,797 20.313 0.00%
2014-09-12 0 37.65 37.70 37.80 37.55 38.20 768,160 29,013,430 37.770 20.26 20.29 20.34 20.21 20.56 1,427,328 20.327 -1.05%
2014-09-11 0 38.05 38.00 38.05 37.65 38.05 1,045,823 39,699,671 37.960 20.48 20.45 20.48 20.26 20.48 1,943,257 20.429 0.66%
2014-09-10 0 37.80 37.75 37.85 37.40 37.95 2,170,887 81,932,891 37.742 20.34 20.32 20.37 20.13 20.42 4,033,753 20.312 0.00%
2014-09-08 0 37.80 37.75 37.80 37.45 37.85 1,707,706 64,349,803 37.682 20.34 20.32 20.34 20.15 20.37 3,173,111 20.280 0.27%
2014-09-05 0 37.70 37.65 37.70 37.50 38.25 1,939,166 73,124,091 37.709 20.29 20.26 20.29 20.18 20.59 3,603,190 20.294 -0.92%
2014-09-04 0 38.05 38.05 38.10 37.85 38.35 1,269,145 48,271,958 38.035 20.48 20.48 20.50 20.37 20.64 2,358,215 20.470 -0.52%
2014-09-03 0 38.25 38.15 38.25 37.65 38.35 968,543 36,957,052 38.157 20.59 20.53 20.59 20.26 20.64 1,799,662 20.536 1.19%
2014-09-02 0 37.80 37.75 37.80 37.60 37.95 1,028,941 38,886,547 37.793 20.34 20.32 20.34 20.24 20.42 1,911,889 20.339 1.75%
2014-09-01 0 37.15 37.15 37.30 36.90 38.05 1,289,188 48,212,026 37.397 19.99 19.99 20.07 19.86 20.48 2,395,457 20.126 -2.24%
2014-08-29 0 38.00 38.00 38.05 38.00 38.20 1,395,403 53,139,274 38.082 20.45 20.45 20.48 20.45 20.56 2,592,817 20.495 -0.39%
2014-08-28 0 38.15 38.00 38.15 38.00 38.60 587,346 22,436,267 38.199 20.53 20.45 20.53 20.45 20.77 1,091,355 20.558 -0.78%
2014-08-27 0 38.45 38.50 38.60 38.15 38.65 675,500 25,991,250 38.477 20.69 20.72 20.77 20.53 20.80 1,255,155 20.708 1.18%
2014-08-26 0 38.00 38.00 38.20 38.00 38.80 843,960 32,274,003 38.241 20.45 20.45 20.56 20.45 20.88 1,568,173 20.581 -2.06%
2014-08-25 0 38.80 38.60 38.80 38.15 38.80 518,740 19,960,774 38.479 20.88 20.77 20.88 20.53 20.88 963,878 20.709 0.39%
2014-08-22 0 38.65 38.45 38.70 38.10 38.90 443,716 17,136,102 38.620 20.80 20.69 20.83 20.50 20.94 824,474 20.784 1.18%
2014-08-21 0 38.20 38.15 38.45 38.15 38.80 2,205,433 84,951,758 38.519 20.56 20.53 20.69 20.53 20.88 4,097,944 20.730 -0.83%
2014-08-20 0 38.75 38.70 39.00 38.05 39.00 1,153,320 44,553,143 38.630 20.73 20.70 20.86 20.36 20.86 2,155,795 20.667 1.44%
2014-08-19 0 38.20 38.10 38.20 38.00 38.45 1,373,754 52,377,616 38.127 20.44 20.38 20.44 20.33 20.57 2,567,832 20.398 0.53%
2014-08-18 0 38.00 38.00 38.15 37.65 38.30 2,460,000 93,504,072 38.010 20.33 20.33 20.41 20.14 20.49 4,598,251 20.335 -0.39%
2014-08-15 0 38.15 38.00 38.20 37.90 38.30 1,616,883 61,549,476 38.067 20.41 20.33 20.44 20.28 20.49 3,022,290 20.365 0.26%
2014-08-14 0 38.05 38.00 38.10 37.95 38.40 1,342,713 51,074,957 38.039 20.36 20.33 20.38 20.30 20.54 2,509,809 20.350 -0.78%
2014-08-13 0 38.35 38.25 38.40 37.70 38.40 885,403 33,843,474 38.224 20.52 20.46 20.54 20.17 20.54 1,655,002 20.449 0.66%
2014-08-12 0 38.10 37.90 38.15 37.20 38.20 1,864,700 70,457,688 37.785 20.38 20.28 20.41 19.90 20.44 3,485,512 20.214 2.97%
2014-08-11 0 37.00 37.00 37.15 36.55 37.25 1,028,000 38,002,825 36.968 19.79 19.79 19.87 19.55 19.93 1,921,546 19.777 0.95%
2014-08-08 0 36.65 36.55 36.75 36.40 37.00 707,200 25,916,700 36.647 19.61 19.55 19.66 19.47 19.79 1,321,904 19.606 0.27%
2014-08-07 0 36.55 36.50 36.65 36.40 36.75 1,198,000 43,815,001 36.573 19.55 19.53 19.61 19.47 19.66 2,239,311 19.566 -0.14%
2014-08-06 0 36.60 36.60 36.65 36.30 36.65 2,180,921 79,653,126 36.523 19.58 19.58 19.61 19.42 19.61 4,076,594 19.539 0.00%
2014-08-05 0 36.60 36.50 36.65 35.80 36.65 1,631,087 59,391,773 36.412 19.58 19.53 19.61 19.15 19.61 3,048,840 19.480 1.24%
2014-08-04 0 36.15 36.10 36.15 36.00 37.15 1,643,523 59,601,859 36.265 19.34 19.31 19.34 19.26 19.87 3,072,086 19.401 -2.30%
2014-08-01 0 37.00 37.00 37.20 36.60 37.45 1,473,225 54,578,082 37.047 19.79 19.79 19.90 19.58 20.04 2,753,764 19.819 -1.07%
2014-07-31 0 37.40 37.45 37.50 37.40 37.75 1,278,799 48,027,361 37.557 20.01 20.04 20.06 20.01 20.20 2,390,341 20.092 -1.32%
2014-07-30 0 37.90 37.75 37.95 36.75 38.05 1,306,941 49,357,328 37.766 20.28 20.20 20.30 19.66 20.36 2,442,944 20.204 2.99%
2014-07-29 0 36.80 36.80 36.90 36.75 37.00 1,167,554 42,992,467 36.823 19.69 19.69 19.74 19.66 19.79 2,182,401 19.700 0.14%
2014-07-28 0 36.75 36.80 36.95 36.60 36.90 1,107,000 40,725,225 36.789 19.66 19.69 19.77 19.58 19.74 2,069,213 19.682 0.00%
2014-07-25 0 36.75 36.75 36.90 36.50 37.50 1,555,334 57,256,123 36.813 19.66 19.66 19.74 19.53 20.06 2,907,242 19.694 -2.26%
2014-07-24 0 37.60 37.60 37.70 37.15 37.70 503,632 18,880,596 37.489 20.12 20.12 20.17 19.87 20.17 941,393 20.056 0.53%
2014-07-23 0 37.40 37.25 37.40 36.95 37.40 481,010 17,938,958 37.294 20.01 19.93 20.01 19.77 20.01 899,108 19.952 1.22%
2014-07-22 0 36.95 36.90 37.15 36.85 37.25 318,007 11,763,078 36.990 19.77 19.74 19.87 19.71 19.93 594,421 19.789 -0.40%
2014-07-21 0 37.10 37.00 37.10 36.75 37.20 367,758 13,598,430 36.977 19.85 19.79 19.85 19.66 19.90 687,416 19.782 0.41%
2014-07-18 0 36.95 36.80 37.00 36.70 37.00 348,423 12,847,203 36.872 19.77 19.69 19.79 19.63 19.79 651,275 19.726 -0.40%
2014-07-17 0 37.10 36.90 37.10 36.90 37.40 494,784 18,360,166 37.107 19.85 19.74 19.85 19.74 20.01 924,854 19.852 -0.27%
2014-07-16 0 37.20 37.15 37.45 36.90 37.60 684,010 25,524,625 37.316 19.90 19.87 20.04 19.74 20.12 1,278,557 19.964 0.27%
2014-07-15 0 37.10 37.00 37.15 36.65 37.15 357,232 13,231,060 37.038 19.85 19.79 19.87 19.61 19.87 667,741 19.815 0.95%
2014-07-14 0 36.75 36.70 36.80 36.55 37.20 387,699 14,290,691 36.860 19.66 19.63 19.69 19.55 19.90 724,690 19.720 -0.41%
2014-07-11 0 36.90 36.70 36.90 36.50 36.95 248,437 9,135,303 36.771 19.74 19.63 19.74 19.53 19.77 464,380 19.672 -0.14%
2014-07-10 0 36.95 36.80 36.95 36.55 36.95 609,850 22,460,027 36.829 19.77 19.69 19.77 19.55 19.77 1,139,936 19.703 1.09%
2014-07-09 0 36.55 36.50 36.65 36.10 36.80 2,630,591 95,879,234 36.448 19.55 19.53 19.61 19.31 19.69 4,917,121 19.499 -0.27%
2014-07-08 0 36.65 36.55 36.70 36.30 36.80 1,021,033 37,304,664 36.536 19.61 19.55 19.63 19.42 19.69 1,908,523 19.546 0.14%
2014-07-07 0 36.60 36.60 36.65 36.45 36.75 972,000 35,575,450 36.600 19.58 19.58 19.61 19.50 19.66 1,816,870 19.581 -0.27%
2014-07-04 0 36.70 36.65 36.70 36.40 36.85 364,475 13,349,892 36.628 19.63 19.61 19.63 19.47 19.71 681,279 19.595 0.41%
2014-07-03 0 36.55 36.50 36.55 36.10 36.85 1,547,000 56,419,549 36.470 19.55 19.53 19.55 19.31 19.71 2,891,664 19.511 -0.27%
2014-07-02 0 36.65 36.60 36.80 36.30 36.85 1,176,344 43,106,176 36.644 19.61 19.58 19.69 19.42 19.71 2,198,831 19.604 0.96%
2014-06-30 0 36.30 36.15 36.40 36.00 36.95 1,247,376 45,335,797 36.345 19.42 19.34 19.47 19.26 19.77 2,331,605 19.444 -0.55%
2014-06-27 0 36.50 36.50 36.55 36.45 36.95 885,824 32,379,190 36.553 19.53 19.53 19.55 19.50 19.77 1,655,789 19.555 -0.14%
2014-06-26 0 36.55 36.30 36.65 36.20 36.70 770,000 28,110,725 36.507 19.55 19.42 19.61 19.37 19.63 1,439,290 19.531 0.83%
2014-06-25 0 36.25 35.95 36.35 35.80 36.45 556,140 20,140,236 36.214 19.39 19.23 19.45 19.15 19.50 1,039,541 19.374 0.55%
2014-06-24 0 36.05 36.00 36.05 35.75 36.25 747,838 26,936,549 36.019 19.29 19.26 19.29 19.13 19.39 1,397,865 19.270 0.84%
2014-06-23 0 35.75 35.65 35.85 35.65 37.00 1,026,402 37,132,148 36.177 19.13 19.07 19.18 19.07 19.79 1,918,559 19.354 -1.52%
2014-06-20 0 36.30 36.25 36.35 36.00 36.50 1,499,828 54,357,835 36.243 19.42 19.39 19.45 19.26 19.53 2,803,490 19.389 -0.27%
2014-06-19 0 36.40 36.15 36.45 36.05 36.65 781,004 28,419,170 36.388 19.47 19.34 19.50 19.29 19.61 1,459,859 19.467 -0.14%
2014-06-18 0 36.45 36.45 36.50 36.45 36.90 677,434 24,771,907 36.567 19.50 19.50 19.53 19.50 19.74 1,266,265 19.563 -0.68%
2014-06-17 0 36.70 36.50 36.55 36.50 36.90 890,283 32,579,118 36.594 19.63 19.53 19.55 19.53 19.74 1,664,124 19.577 0.14%
2014-06-16 0 36.65 36.50 36.65 36.35 37.20 369,711 13,547,368 36.643 19.61 19.53 19.61 19.45 19.90 691,067 19.604 0.83%
2014-06-13 0 36.35 36.35 36.55 35.60 36.65 771,347 28,051,397 36.367 19.45 19.45 19.55 19.05 19.61 1,441,808 19.456 1.39%
2014-06-12 0 35.85 35.70 35.95 35.45 36.30 1,176,945 42,087,073 35.760 19.18 19.10 19.23 18.97 19.42 2,199,955 19.131 -1.92%
2014-06-11 0 36.55 36.40 36.65 36.00 36.80 943,361 34,330,521 36.392 19.55 19.47 19.61 19.26 19.69 1,763,338 19.469 0.00%
2014-06-10 0 36.55 36.30 36.55 35.50 36.65 1,500,881 54,233,563 36.134 19.55 19.42 19.55 18.99 19.61 2,805,458 19.331 0.41%
2014-06-09 0 36.40 36.15 36.45 36.00 37.00 556,000 20,198,450 36.328 19.47 19.34 19.50 19.26 19.79 1,039,279 19.435 -1.22%
2014-06-06 0 36.85 36.40 36.85 35.95 36.90 1,422,101 51,909,401 36.502 19.71 19.47 19.71 19.23 19.74 2,658,202 19.528 2.79%
2014-06-05 0 35.85 35.85 36.00 35.45 36.30 818,138 29,427,039 35.968 19.18 19.18 19.26 18.97 19.42 1,529,270 19.243 1.56%
2014-06-04 0 35.30 35.35 35.40 35.05 36.10 1,777,774 62,975,350 35.424 18.89 18.91 18.94 18.75 19.31 3,323,029 18.951 -1.67%
2014-06-03 0 35.90 35.90 36.00 35.90 38.20 2,678,719 98,178,455 36.651 19.21 19.21 19.26 19.21 20.44 5,007,082 19.608 -5.40%
2014-05-30 0 37.95 38.65 39.50 35.60 39.45 2,341,052 84,927,545 36.278 20.30 20.68 21.13 19.05 21.11 4,375,912 19.408 6.01%
2014-05-29 0 35.80 35.80 35.95 35.75 36.25 817,764 29,426,687 35.984 19.15 19.15 19.23 19.13 19.39 1,528,571 19.251 -0.14%
2014-05-28 0 35.85 35.75 35.95 35.45 36.20 1,704,000 61,038,215 35.821 19.18 19.13 19.23 18.97 19.37 3,185,130 19.163 0.99%
2014-05-27 0 35.50 35.50 35.70 35.40 36.80 1,175,000 42,101,025 35.831 18.99 18.99 19.10 18.94 19.69 2,196,319 19.169 -3.53%
2014-05-26 0 36.80 36.70 36.80 36.25 36.85 628,027 23,006,028 36.632 19.69 19.63 19.69 19.39 19.71 1,173,913 19.598 1.24%
2014-05-23 0 36.35 36.10 36.40 36.00 36.40 930,011 33,658,167 36.191 19.45 19.31 19.47 19.26 19.47 1,738,384 19.362 1.82%
2014-05-22 0 35.70 35.65 35.75 35.50 36.15 613,347 21,911,045 35.724 19.10 19.07 19.13 18.99 19.34 1,146,473 19.112 0.00%
2014-05-21 0 35.70 35.70 35.85 35.55 36.00 1,236,000 44,278,607 35.824 19.10 19.10 19.18 19.02 19.26 2,310,341 19.165 -0.28%
2014-05-20 0 35.80 35.75 35.90 35.65 36.40 410,876 14,748,641 35.896 19.15 19.13 19.21 19.07 19.47 768,013 19.204 -1.10%
2014-05-19 0 36.20 36.10 36.25 35.40 36.45 401,111 14,503,243 36.158 19.37 19.31 19.39 18.94 19.50 749,760 19.344 -0.14%
2014-05-16 0 36.25 36.15 36.30 35.70 36.45 398,000 14,367,650 36.100 19.39 19.34 19.42 19.10 19.50 743,945 19.313 -0.41%
2014-05-15 0 36.40 36.35 36.40 35.85 36.45 902,800 32,711,408 36.233 19.47 19.45 19.47 19.18 19.50 1,687,521 19.384 0.55%
2014-05-14 0 36.20 36.00 36.10 35.00 36.45 1,339,223 48,112,412 35.926 19.37 19.26 19.31 18.72 19.50 2,503,286 19.220 3.28%
2014-05-13 0 35.05 34.95 35.05 34.70 35.10 937,450 32,803,595 34.992 18.75 18.70 18.75 18.56 18.78 1,752,289 18.720 1.45%
2014-05-12 0 34.55 34.50 34.60 34.00 34.80 1,347,613 46,313,509 34.367 18.48 18.46 18.51 18.19 18.62 2,518,969 18.386 1.32%
2014-05-09 0 34.10 34.05 34.25 33.90 34.40 879,318 30,040,406 34.163 18.24 18.22 18.32 18.14 18.40 1,643,628 18.277 -0.44%
2014-05-08 0 34.25 34.10 34.20 33.65 34.50 1,242,537 42,287,561 34.033 18.32 18.24 18.30 18.00 18.46 2,322,560 18.207 0.00%
2014-05-07 0 34.25 34.15 34.45 34.15 35.25 1,258,064 43,352,800 34.460 18.32 18.27 18.43 18.27 18.86 2,351,583 18.436 -1.15%
2014-05-05 0 34.65 34.45 34.70 34.10 34.70 1,010,365 34,811,030 34.454 18.54 18.43 18.56 18.24 18.56 1,888,582 18.432 1.02%
2014-05-02 0 34.30 34.10 34.20 33.20 34.50 2,007,604 68,448,522 34.095 18.35 18.24 18.30 17.76 18.46 3,752,629 18.240 3.47%
2014-04-30 0 33.15 33.20 33.35 33.05 33.55 1,465,446 48,839,192 33.327 17.73 17.76 17.84 17.68 17.95 2,739,223 17.830 -2.21%
2014-04-29 0 33.90 33.90 34.05 33.65 34.65 829,792 28,283,558 34.085 18.14 18.14 18.22 18.00 18.54 1,551,054 18.235 -0.44%
2014-04-28 0 34.05 34.05 34.25 33.60 34.45 359,098 12,243,782 34.096 18.22 18.22 18.32 17.98 18.43 671,229 18.241 -0.87%
2014-04-25 0 34.35 34.25 34.30 34.15 34.95 633,078 21,817,320 34.462 18.38 18.32 18.35 18.27 18.70 1,183,354 18.437 -1.58%
2014-04-24 0 34.90 34.75 34.95 34.55 35.50 1,156,037 40,288,545 34.851 18.67 18.59 18.70 18.48 18.99 2,160,873 18.645 1.45%
2014-04-23 0 34.40 34.40 34.60 34.35 35.15 698,198 24,177,323 34.628 18.40 18.40 18.51 18.38 18.80 1,305,077 18.526 -1.43%
2014-04-22 0 34.90 34.80 34.90 34.55 34.90 431,250 15,014,050 34.815 18.67 18.62 18.67 18.48 18.67 806,096 18.626 1.75%
2014-04-17 0 34.30 34.25 34.40 34.15 34.80 791,695 27,187,969 34.341 18.35 18.32 18.40 18.27 18.62 1,479,842 18.372 -0.87%
2014-04-16 0 34.60 34.55 34.65 34.35 35.20 775,936 26,931,637 34.709 18.51 18.48 18.54 18.38 18.83 1,450,386 18.569 -0.57%
2014-04-15 0 34.80 34.70 34.90 34.50 35.50 719,521 25,132,447 34.929 18.62 18.56 18.67 18.46 18.99 1,344,934 18.687 0.58%
2014-04-14 0 34.60 34.60 34.75 33.90 34.80 697,235 24,109,193 34.578 18.51 18.51 18.59 18.14 18.62 1,303,277 18.499 1.47%
2014-04-11 0 34.10 34.10 34.20 33.85 34.20 897,114 30,581,170 34.088 18.24 18.24 18.30 18.11 18.30 1,676,892 18.237 0.29%
2014-04-10 0 34.00 34.00 34.05 33.50 34.30 1,781,812 60,455,121 33.929 18.19 18.19 18.22 17.92 18.35 3,330,577 18.152 0.15%
2014-04-09 0 33.95 33.75 33.95 33.60 34.00 1,585,105 53,613,401 33.823 18.16 18.06 18.16 17.98 18.19 2,962,890 18.095 0.30%
2014-04-08 0 33.85 33.85 33.95 33.70 34.25 939,117 31,938,981 34.010 18.11 18.11 18.16 18.03 18.32 1,755,405 18.195 -0.44%
2014-04-07 0 34.00 33.80 34.05 33.30 34.05 557,924 18,873,543 33.828 18.19 18.08 18.22 17.82 18.22 1,042,876 18.098 0.74%
2014-04-04 0 33.75 33.70 33.80 33.60 33.95 377,000 12,720,650 33.742 18.06 18.03 18.08 17.98 18.16 704,691 18.051 -0.15%
2014-04-03 0 33.80 33.65 33.80 33.45 34.20 1,144,000 38,761,900 33.883 18.08 18.00 18.08 17.90 18.30 2,138,374 18.127 -0.88%
2014-04-02 0 34.10 34.00 34.20 33.50 34.20 2,283,349 77,179,603 33.801 18.24 18.19 18.30 17.92 18.30 4,268,054 18.083 1.34%
2014-04-01 0 33.65 33.50 33.60 33.30 33.95 1,007,397 33,845,911 33.597 18.00 17.92 17.98 17.82 18.16 1,883,034 17.974 -0.30%
2014-03-31 0 33.75 33.60 33.70 33.20 33.80 1,201,911 40,407,045 33.619 18.06 17.98 18.03 17.76 18.08 2,246,621 17.986 1.35%
2014-03-28 0 33.30 33.20 33.30 33.15 33.40 836,482 27,776,215 33.206 17.82 17.76 17.82 17.73 17.87 1,563,559 17.765 0.91%
2014-03-27 0 33.00 32.90 33.10 32.65 33.20 434,767 14,354,260 33.016 17.65 17.60 17.71 17.47 17.76 812,670 17.663 0.92%
2014-03-26 0 32.70 32.65 32.85 32.60 33.30 1,573,051 51,365,470 32.653 17.49 17.47 17.57 17.44 17.82 2,940,359 17.469 -0.46%
2014-03-25 0 32.85 32.85 33.00 32.10 33.25 1,285,028 41,779,171 32.512 17.57 17.57 17.65 17.17 17.79 2,401,984 17.394 -0.61%
2014-03-24 0 33.05 32.85 33.05 32.80 33.50 1,670,925 55,194,034 33.032 17.68 17.57 17.68 17.55 17.92 3,123,306 17.672 0.15%
2014-03-21 0 33.00 32.95 33.30 32.50 33.40 1,051,061 34,771,638 33.082 17.65 17.63 17.82 17.39 17.87 1,964,651 17.699 2.01%
2014-03-20 0 32.35 32.25 32.35 32.20 33.05 3,502,094 113,424,063 32.387 17.31 17.25 17.31 17.23 17.68 6,546,141 17.327 -2.41%
2014-03-19 0 34.10 34.00 34.20 33.65 34.35 923,000 31,385,150 34.003 17.73 17.68 17.79 17.50 17.86 1,774,721 17.685 -0.29%
2014-03-18 0 34.20 34.10 34.20 33.45 34.20 1,411,901 48,021,346 34.012 17.79 17.73 17.79 17.40 17.79 2,714,768 17.689 2.55%
2014-03-17 0 33.35 33.25 33.50 33.05 34.00 1,646,024 55,021,866 33.427 17.34 17.29 17.42 17.19 17.68 3,164,933 17.385 -0.74%
2014-03-14 0 33.60 33.55 33.80 33.20 33.80 775,566 26,038,194 33.573 17.47 17.45 17.58 17.27 17.58 1,491,239 17.461 -0.88%
2014-03-13 0 33.90 33.85 33.95 33.25 33.95 998,305 33,576,498 33.634 17.63 17.60 17.66 17.29 17.66 1,919,516 17.492 1.65%
2014-03-12 0 33.35 33.15 33.40 32.85 33.65 1,433,264 47,810,037 33.357 17.34 17.24 17.37 17.08 17.50 2,755,844 17.349 -0.74%
2014-03-11 0 33.60 33.60 33.65 32.50 33.70 1,612,986 53,554,688 33.202 17.47 17.47 17.50 16.90 17.53 3,101,409 17.268 4.35%
2014-03-10 0 32.20 32.05 32.30 32.00 33.20 1,563,465 50,605,202 32.367 16.75 16.67 16.80 16.64 17.27 3,006,191 16.834 -2.28%
2014-03-07 0 32.95 32.90 32.95 32.45 33.00 1,631,108 53,514,050 32.808 17.14 17.11 17.14 16.88 17.16 3,136,253 17.063 0.46%
2014-03-06 0 32.80 32.80 32.95 32.60 33.10 806,334 26,494,846 32.858 17.06 17.06 17.14 16.95 17.21 1,550,399 17.089 -0.15%
2014-03-05 0 32.85 32.75 32.90 32.30 33.20 583,143 19,141,613 32.825 17.08 17.03 17.11 16.80 17.27 1,121,253 17.072 0.15%
2014-03-04 0 32.80 32.65 32.75 32.15 32.90 1,124,743 36,689,006 32.620 17.06 16.98 17.03 16.72 17.11 2,162,627 16.965 0.00%
2014-03-03 0 32.80 32.70 32.75 32.25 33.10 648,883 21,201,883 32.674 17.06 17.01 17.03 16.77 17.21 1,247,656 16.993 1.23%
2014-02-28 0 32.40 32.35 32.50 32.30 33.00 1,091,064 35,463,567 32.504 16.85 16.82 16.90 16.80 17.16 2,097,870 16.905 -1.22%
2014-02-27 0 32.80 32.65 32.75 32.05 32.80 918,221 29,774,469 32.426 17.06 16.98 17.03 16.67 17.06 1,765,532 16.864 2.02%
2014-02-26 0 32.15 32.15 32.20 31.60 32.45 757,044 24,359,477 32.177 16.72 16.72 16.75 16.43 16.88 1,455,625 16.735 0.94%
2014-02-25 0 31.85 31.85 31.95 31.70 32.30 1,355,046 43,222,600 31.898 16.56 16.56 16.62 16.49 16.80 2,605,448 16.589 0.00%
2014-02-24 0 31.85 31.70 31.85 31.60 33.05 1,026,079 32,671,006 31.841 16.56 16.49 16.56 16.43 17.19 1,972,919 16.560 -3.92%
2014-02-21 0 33.15 33.15 33.20 32.70 33.25 949,328 31,424,259 33.102 17.24 17.24 17.27 17.01 17.29 1,825,344 17.216 1.38%
2014-02-20 0 32.70 32.60 32.75 32.15 32.85 1,794,991 58,338,747 32.501 17.01 16.95 17.03 16.72 17.08 3,451,363 16.903 0.77%
2014-02-19 0 32.45 32.35 32.60 31.70 32.75 2,222,010 71,506,493 32.181 16.88 16.82 16.95 16.49 17.03 4,272,425 16.737 1.88%
2014-02-18 0 31.85 31.85 31.90 31.70 32.00 731,000 23,283,325 31.851 16.56 16.56 16.59 16.49 16.64 1,405,548 16.565 -0.93%
2014-02-17 0 32.15 32.15 32.25 31.75 32.40 614,000 19,787,119 32.227 16.72 16.72 16.77 16.51 16.85 1,180,584 16.760 0.63%
2014-02-14 0 31.95 31.95 32.10 31.90 32.30 634,000 20,337,157 32.078 16.62 16.62 16.69 16.59 16.80 1,219,039 16.683 0.79%
2014-02-13 0 31.70 31.70 31.80 31.50 32.15 1,454,619 46,831,647 32.195 16.49 16.49 16.54 16.38 16.72 2,796,905 16.744 -1.55%
2014-02-12 0 32.20 32.20 32.30 31.95 32.75 1,668,497 54,050,794 32.395 16.75 16.75 16.80 16.62 17.03 3,208,144 16.848 1.26%
2014-02-11 0 31.80 31.65 31.85 31.40 31.85 1,567,069 49,476,649 31.573 16.54 16.46 16.56 16.33 16.56 3,013,121 16.420 1.27%
2014-02-10 0 31.40 31.35 31.45 31.00 31.75 586,310 18,389,098 31.364 16.33 16.30 16.36 16.12 16.51 1,127,342 16.312 0.96%
2014-02-07 0 31.10 31.00 31.05 31.00 31.90 428,847 13,371,529 31.180 16.17 16.12 16.15 16.12 16.59 824,576 16.216 -0.16%
2014-02-06 0 31.15 31.00 31.25 30.75 31.25 589,308 18,322,252 31.091 16.20 16.12 16.25 15.99 16.25 1,133,107 16.170 1.47%
2014-02-05 0 30.70 30.70 30.80 30.60 31.25 1,378,155 42,491,401 30.832 15.97 15.97 16.02 15.91 16.25 2,649,882 16.035 -0.16%
2014-02-04 0 30.75 30.70 30.75 30.30 31.70 1,322,975 40,801,145 30.840 15.99 15.97 15.99 15.76 16.49 2,543,783 16.040 0.16%
2014-01-30 0 30.70 30.55 30.70 30.50 31.40 1,365,180 42,299,477 30.985 15.97 15.89 15.97 15.86 16.33 2,624,934 16.114 -2.54%
2014-01-29 0 31.50 31.50 31.65 31.35 31.90 3,862,931 122,438,013 31.696 16.38 16.38 16.46 16.30 16.59 7,427,546 16.484 0.48%
2014-01-28 0 31.35 31.25 31.40 31.00 31.60 1,052,088 32,928,770 31.298 16.30 16.25 16.33 16.12 16.43 2,022,928 16.278 1.13%
2014-01-27 0 31.00 31.00 31.10 31.00 32.05 2,307,696 72,074,367 31.232 16.12 16.12 16.17 16.12 16.67 4,437,180 16.243 -4.17%
2014-01-24 0 32.35 32.35 32.40 32.30 33.25 974,358 31,899,293 32.739 16.82 16.82 16.85 16.80 17.29 1,873,471 17.027 -3.00%
2014-01-23 0 33.35 33.35 33.60 33.35 34.80 1,198,114 40,366,767 33.692 17.34 17.34 17.47 17.34 18.10 2,303,703 17.523 -1.33%
2014-01-22 0 33.80 33.70 33.90 33.60 34.40 1,489,725 50,404,947 33.835 17.58 17.53 17.63 17.47 17.89 2,864,406 17.597 0.00%
2014-01-21 0 33.80 33.75 33.90 33.70 33.95 1,057,467 35,635,794 33.699 17.58 17.55 17.63 17.53 17.66 2,033,271 17.526 0.15%
2014-01-20 0 33.75 33.60 33.75 33.40 33.80 1,681,008 56,413,069 33.559 17.55 17.47 17.55 17.37 17.58 3,232,200 17.453 0.45%
2014-01-17 0 33.60 33.50 33.60 33.40 33.75 602,178 20,205,788 33.555 17.47 17.42 17.47 17.37 17.55 1,157,853 17.451 -0.30%
2014-01-16 0 33.70 33.55 33.60 33.40 34.30 943,786 32,026,752 33.934 17.53 17.45 17.47 17.37 17.84 1,814,688 17.649 0.45%
2014-01-15 0 33.55 33.35 33.60 33.35 33.70 857,076 28,773,855 33.572 17.45 17.34 17.47 17.34 17.53 1,647,964 17.460 0.30%
2014-01-14 0 33.45 33.45 33.50 33.00 33.60 427,928 14,296,641 33.409 17.40 17.40 17.42 17.16 17.47 822,809 17.375 0.45%
2014-01-13 0 33.30 33.25 33.45 33.20 33.95 512,624 17,120,432 33.398 17.32 17.29 17.40 17.27 17.66 985,660 17.370 -2.49%
2014-01-10 0 34.15 33.90 34.00 33.45 34.20 1,080,019 36,610,078 33.898 17.76 17.63 17.68 17.40 17.79 2,076,633 17.630 1.94%
2014-01-09 0 33.50 33.50 33.55 32.95 33.80 847,252 28,332,912 33.441 17.42 17.42 17.45 17.14 17.58 1,629,075 17.392 0.15%
2014-01-08 0 33.45 33.25 33.50 32.80 33.50 958,751 31,873,192 33.244 17.40 17.29 17.42 17.06 17.42 1,843,462 17.290 1.83%
2014-01-07 0 32.85 32.65 32.90 32.65 33.20 1,176,974 38,856,811 33.014 17.08 16.98 17.11 16.98 17.27 2,263,056 17.170 -0.30%
2014-01-06 0 32.95 32.90 32.95 32.85 33.55 585,307 19,341,533 33.045 17.14 17.11 17.14 17.08 17.45 1,125,414 17.186 -0.90%
2014-01-03 0 33.25 33.25 33.30 32.90 33.70 382,564 12,675,598 33.133 17.29 17.29 17.32 17.11 17.53 735,584 17.232 -0.89%
2014-01-02 0 33.55 33.45 33.70 33.30 33.80 494,033 16,574,718 33.550 17.45 17.40 17.53 17.32 17.58 949,914 17.449 0.45%
2013-12-31 0 33.40 33.40 33.60 33.30 33.80 516,165 17,314,377 33.544 17.37 17.37 17.47 17.32 17.58 992,469 17.446 1.21%
2013-12-30 0 33.00 33.05 33.10 32.90 33.60 361,001 11,938,007 33.069 17.16 17.19 17.21 17.11 17.47 694,124 17.199 -0.75%
2013-12-27 0 33.25 33.30 33.35 33.10 33.90 317,950 10,605,356 33.355 17.29 17.32 17.34 17.21 17.63 611,346 17.348 -2.06%
2013-12-24 0 33.95 33.75 34.00 33.40 34.00 360,904 12,189,405 33.775 17.66 17.55 17.68 17.37 17.68 693,937 17.566 1.80%
2013-12-23 0 33.35 33.35 33.40 33.10 33.65 340,295 11,337,721 33.317 17.34 17.34 17.37 17.21 17.50 654,311 17.328 0.15%
2013-12-20 0 33.30 33.20 33.50 32.55 33.55 1,485,452 49,338,309 33.214 17.32 17.27 17.42 16.93 17.45 2,856,190 17.274 2.15%
2013-12-19 0 32.60 32.60 32.80 32.50 33.90 1,753,000 58,058,038 33.119 16.95 16.95 17.06 16.90 17.63 3,370,624 17.225 -2.83%
2013-12-18 0 33.55 33.45 33.65 33.40 34.60 1,472,737 49,602,812 33.681 17.45 17.40 17.50 17.37 17.99 2,831,742 17.517 -1.61%
2013-12-17 0 34.10 34.10 34.25 34.00 35.10 1,187,984 40,835,813 34.374 17.73 17.73 17.81 17.68 18.25 2,284,226 17.877 -0.58%
2013-12-16 0 34.30 34.20 34.30 33.30 34.60 1,111,200 37,784,641 34.003 17.84 17.79 17.84 17.32 17.99 2,136,587 17.685 1.63%
2013-12-13 0 33.75 33.65 33.80 33.50 34.00 710,820 24,003,838 33.769 17.55 17.50 17.58 17.42 17.68 1,366,747 17.563 -0.88%
2013-12-12 0 34.05 34.00 34.10 33.70 34.55 871,854 29,668,732 34.029 17.71 17.68 17.73 17.53 17.97 1,676,379 17.698 0.15%
2013-12-11 0 34.00 34.00 34.05 33.95 34.55 1,685,062 57,786,629 34.293 17.68 17.68 17.71 17.66 17.97 3,239,995 17.835 -0.29%
2013-12-10 0 34.10 33.90 34.15 33.95 34.50 1,265,291 43,198,693 34.141 17.73 17.63 17.76 17.66 17.94 2,432,870 17.756 -1.16%
2013-12-09 0 34.50 34.45 34.65 34.40 35.10 335,714 11,610,267 34.584 17.94 17.92 18.02 17.89 18.25 645,502 17.986 0.00%
2013-12-06 0 34.50 34.40 34.65 34.35 35.10 1,097,000 38,197,150 34.820 17.94 17.89 18.02 17.86 18.25 2,109,284 18.109 -0.43%
2013-12-05 0 34.65 34.60 34.75 34.45 34.95 1,158,000 40,155,968 34.677 18.02 17.99 18.07 17.92 18.18 2,226,573 18.035 0.14%
2013-12-04 0 34.60 34.55 34.60 34.55 36.00 1,867,231 65,176,728 34.906 17.99 17.97 17.99 17.97 18.72 3,590,265 18.154 -2.12%
2013-12-03 0 35.35 35.25 35.35 35.25 35.90 964,000 34,244,500 35.523 18.38 18.33 18.38 18.33 18.67 1,853,555 18.475 -1.81%
2013-12-02 0 36.00 36.00 36.05 35.55 36.10 560,556 20,145,788 35.939 18.72 18.72 18.75 18.49 18.77 1,077,823 18.691 0.00%
2013-11-29 0 36.00 35.90 36.10 35.85 36.45 867,151 31,265,385 36.055 18.72 18.67 18.77 18.64 18.96 1,667,336 18.752 0.00%
2013-11-28 0 36.00 35.80 36.05 35.50 36.45 846,861 30,376,493 35.870 18.72 18.62 18.75 18.46 18.96 1,628,323 18.655 0.14%
2013-11-27 0 35.95 35.80 36.05 35.75 36.45 927,425 33,260,664 35.863 18.70 18.62 18.75 18.59 18.96 1,783,229 18.652 -0.69%
2013-11-26 0 36.20 35.95 36.00 35.90 36.50 1,212,744 43,917,192 36.213 18.83 18.70 18.72 18.67 18.98 2,331,834 18.834 0.56%
2013-11-25 0 36.00 35.95 36.10 35.30 36.40 921,012 33,350,328 36.211 18.72 18.70 18.77 18.36 18.93 1,770,899 18.832 -0.41%
2013-11-22 0 36.15 36.00 36.20 35.60 36.20 1,154,380 41,515,629 35.964 18.80 18.72 18.83 18.51 18.83 2,219,613 18.704 1.12%
2013-11-21 0 35.75 35.55 35.85 35.40 36.00 1,202,866 42,889,154 35.656 18.59 18.49 18.64 18.41 18.72 2,312,840 18.544 0.42%
2013-11-20 0 35.60 35.55 35.80 35.50 36.15 1,052,000 37,594,762 35.736 18.51 18.49 18.62 18.46 18.80 2,022,759 18.586 -0.70%
2013-11-19 0 35.85 35.65 35.90 35.40 36.10 856,328 30,631,005 35.770 18.64 18.54 18.67 18.41 18.77 1,646,526 18.603 1.41%
2013-11-18 0 35.35 35.30 35.35 35.20 35.80 654,296 23,234,010 35.510 18.38 18.36 18.38 18.31 18.62 1,258,064 18.468 -0.56%
2013-11-15 0 35.55 35.35 35.60 35.05 35.60 653,200 23,148,855 35.439 18.49 18.38 18.51 18.23 18.51 1,255,956 18.431 1.14%
2013-11-14 0 35.15 35.00 35.20 34.65 35.20 651,118 22,754,229 34.946 18.28 18.20 18.31 18.02 18.31 1,251,953 18.175 0.86%
2013-11-13 0 34.85 34.80 34.90 34.60 35.20 842,787 29,435,837 34.927 18.12 18.10 18.15 17.99 18.31 1,620,490 18.165 -0.43%
2013-11-12 0 35.00 34.85 35.00 34.75 35.00 824,000 28,730,775 34.867 18.20 18.12 18.20 18.07 18.20 1,584,366 18.134 1.01%
2013-11-11 0 34.65 34.55 34.65 34.55 35.00 633,669 21,969,627 34.671 18.02 17.97 18.02 17.97 18.20 1,218,403 18.031 -0.29%
2013-11-08 0 34.75 34.70 34.75 34.70 35.40 1,284,651 44,896,199 34.948 18.07 18.05 18.07 18.05 18.41 2,470,094 18.176 -0.57%
2013-11-07 0 34.95 34.75 34.95 34.70 35.35 705,000 24,648,250 34.962 18.18 18.07 18.18 18.05 18.38 1,355,556 18.183 -0.57%
2013-11-06 0 35.15 35.15 35.30 35.10 35.50 715,106 25,230,298 35.282 18.28 18.28 18.36 18.25 18.46 1,374,988 18.349 0.14%
2013-11-05 0 35.10 35.05 35.10 35.00 35.50 438,361 15,443,500 35.230 18.25 18.23 18.25 18.20 18.46 842,869 18.323 -0.85%
2013-11-04 0 35.40 35.30 35.50 35.30 35.60 664,333 23,578,426 35.492 18.41 18.36 18.46 18.36 18.51 1,277,363 18.459 -0.14%
2013-11-01 0 35.45 35.35 35.50 35.35 36.05 922,000 32,781,613 35.555 18.44 18.38 18.46 18.38 18.75 1,772,798 18.491 -2.21%
2013-10-31 0 36.25 35.95 36.30 35.85 36.30 880,657 31,795,031 36.104 18.85 18.70 18.88 18.64 18.88 1,693,305 18.777 0.14%
2013-10-30 0 36.20 36.05 36.25 35.65 36.25 833,721 29,993,929 35.976 18.83 18.75 18.85 18.54 18.85 1,603,058 18.710 -0.28%
2013-10-29 0 36.30 36.20 36.25 35.85 36.45 1,142,596 41,384,964 36.220 18.88 18.83 18.85 18.64 18.96 2,196,955 18.837 0.83%
2013-10-28 0 36.00 35.95 36.05 35.90 36.30 293,000 10,579,250 36.107 18.72 18.70 18.75 18.67 18.88 563,373 18.778 0.14%
2013-10-25 0 35.95 35.70 36.00 35.50 36.10 629,503 22,547,995 35.819 18.70 18.57 18.72 18.46 18.77 1,210,392 18.629 1.55%
2013-10-24 0 35.40 35.40 35.50 35.40 36.20 919,535 32,790,665 35.660 18.41 18.41 18.46 18.41 18.83 1,768,059 18.546 -1.26%
2013-10-23 0 35.85 35.85 35.90 35.75 36.55 1,664,231 60,288,798 36.226 18.64 18.64 18.67 18.59 19.01 3,199,941 18.841 -1.51%
2013-10-22 0 36.40 36.35 36.45 35.85 36.70 1,155,854 41,997,907 36.335 18.93 18.90 18.96 18.64 19.09 2,222,447 18.897 -0.68%
2013-10-21 0 36.65 36.50 36.70 36.00 36.70 1,200,297 43,773,341 36.469 19.06 18.98 19.09 18.72 19.09 2,307,901 18.967 1.66%
2013-10-18 0 36.05 35.95 36.10 35.80 36.10 912,164 32,814,004 35.974 18.75 18.70 18.77 18.62 18.77 1,753,886 18.709 0.28%
2013-10-17 0 35.95 35.85 36.00 35.80 36.10 777,731 27,966,825 35.960 18.70 18.64 18.72 18.62 18.77 1,495,402 18.702 0.84%
2013-10-16 0 35.65 35.65 35.70 35.15 35.90 1,307,329 46,483,260 35.556 18.54 18.54 18.57 18.28 18.67 2,513,699 18.492 0.42%
2013-10-15 0 35.50 35.40 35.55 35.40 35.95 897,262 31,996,495 35.660 18.46 18.41 18.49 18.41 18.70 1,725,233 18.546 -0.84%
2013-10-11 0 35.80 35.75 35.85 35.55 35.90 1,617,623 57,744,048 35.697 18.62 18.59 18.64 18.49 18.67 3,110,325 18.565 1.85%
2013-10-10 0 35.15 35.05 35.15 34.60 35.20 1,134,659 39,743,421 35.027 18.28 18.23 18.28 17.99 18.31 2,181,694 18.217 1.44%
2013-10-09 0 34.65 34.65 34.75 34.00 34.75 1,237,197 42,635,178 34.461 18.02 18.02 18.07 17.68 18.07 2,378,851 17.923 1.61%
2013-10-08 0 34.10 34.05 34.25 33.90 34.45 1,407,850 48,122,434 34.182 17.73 17.71 17.81 17.63 17.92 2,706,978 17.777 0.29%
2013-10-07 0 34.00 33.95 34.00 33.95 34.70 1,189,076 40,622,291 34.163 17.68 17.66 17.68 17.66 18.05 2,286,325 17.768 -1.73%
2013-10-04 0 34.60 34.55 34.75 34.40 34.90 1,692,105 58,642,571 34.657 17.99 17.97 18.07 17.89 18.15 3,253,537 18.024 -0.86%
2013-10-03 0 34.90 34.90 34.95 34.75 35.25 869,589 30,386,756 34.944 18.15 18.15 18.18 18.07 18.33 1,672,024 18.174 -0.99%
2013-10-02 0 35.25 35.10 35.30 34.85 35.35 1,532,155 53,775,972 35.098 18.33 18.25 18.36 18.12 18.38 2,945,989 18.254 2.03%
2013-09-30 0 34.55 34.45 34.60 34.40 35.00 720,140 24,960,713 34.661 17.97 17.92 17.99 17.89 18.20 1,384,667 18.027 -1.43%
2013-09-27 0 35.05 34.80 35.05 34.75 35.05 634,763 22,168,957 34.925 18.23 18.10 18.23 18.07 18.23 1,220,506 18.164 0.29%
2013-09-26 0 34.95 34.95 35.00 34.70 35.35 1,377,101 48,068,705 34.906 18.18 18.18 18.20 18.05 18.38 2,647,855 18.154 0.00%
2013-09-25 0 34.95 34.90 35.00 34.65 35.20 836,430 29,215,053 34.928 18.18 18.15 18.20 18.02 18.31 1,608,266 18.166 0.29%
2013-09-24 0 34.85 34.90 35.10 34.70 35.40 1,600,840 56,199,640 35.106 18.12 18.15 18.25 18.05 18.41 3,078,055 18.258 -1.27%
2013-09-23 0 35.30 35.30 35.40 35.05 36.45 1,408,120 50,260,917 35.694 18.36 18.36 18.41 18.23 18.96 2,707,498 18.564 -1.12%
2013-09-19 0 35.70 35.70 35.95 34.60 36.15 2,977,799 105,628,807 35.472 18.57 18.57 18.70 17.99 18.80 5,725,637 18.448 4.23%
2013-09-18 0 34.25 34.05 34.25 33.65 34.30 1,547,000 52,687,689 34.058 17.81 17.71 17.81 17.50 17.84 2,974,533 17.713 0.15%
2013-09-17 0 34.20 34.20 34.25 34.05 34.50 849,950 29,138,451 34.283 17.79 17.79 17.81 17.71 17.94 1,634,262 17.830 0.15%
2013-09-16 0 34.15 34.00 34.20 33.90 34.35 558,813 19,069,685 34.125 17.76 17.68 17.79 17.63 17.86 1,074,472 17.748 0.74%
2013-09-13 0 33.90 33.70 33.90 33.60 34.50 1,242,584 42,198,726 33.960 17.63 17.53 17.63 17.47 17.94 2,389,209 17.662 -0.88%
2013-09-12 0 34.20 34.00 34.25 34.00 34.70 944,473 32,469,546 34.378 17.79 17.68 17.81 17.68 18.05 1,816,009 17.880 -0.44%
2013-09-11 0 34.35 34.10 34.35 33.90 34.55 1,183,990 40,560,323 34.257 17.86 17.73 17.86 17.63 17.97 2,276,546 17.817 0.15%
2013-09-10 0 34.30 34.15 34.35 33.95 34.35 683,287 23,355,505 34.181 17.84 17.76 17.86 17.66 17.86 1,313,807 17.777 0.59%
2013-09-09 0 34.10 34.05 34.20 33.80 34.25 751,576 25,586,753 34.044 17.73 17.71 17.79 17.58 17.81 1,445,111 17.706 1.49%
2013-09-06 0 33.60 33.60 33.65 33.45 34.40 905,046 30,500,491 33.700 17.47 17.47 17.50 17.40 17.89 1,740,200 17.527 -1.75%
2013-09-05 0 34.20 34.05 34.20 33.65 34.30 561,224 19,107,916 34.047 17.79 17.71 17.79 17.50 17.84 1,079,107 17.707 1.03%
2013-09-04 0 33.85 33.85 34.05 33.60 34.15 665,110 22,538,901 33.887 17.60 17.60 17.71 17.47 17.76 1,278,857 17.624 -1.46%
2013-09-03 0 34.35 34.25 34.40 34.05 34.45 746,082 25,557,012 34.255 17.86 17.81 17.89 17.71 17.92 1,434,548 17.815 1.03%
2013-09-02 0 34.00 34.00 34.20 33.45 34.35 868,981 29,478,967 33.924 17.68 17.68 17.79 17.40 17.86 1,670,855 17.643 0.89%
2013-08-30 0 33.70 33.70 33.75 33.15 33.90 1,368,894 46,032,781 33.628 17.53 17.53 17.55 17.24 17.63 2,632,075 17.489 1.20%
2013-08-29 0 33.30 33.10 33.30 32.95 33.35 487,079 16,127,756 33.111 17.32 17.21 17.32 17.14 17.34 936,543 17.221 0.45%
2013-08-28 0 33.15 33.10 33.15 33.00 33.55 736,430 24,389,147 33.118 17.24 17.21 17.24 17.16 17.45 1,415,989 17.224 -2.36%
2013-08-27 0 33.95 33.80 33.90 33.75 34.60 1,389,293 47,410,174 34.125 17.66 17.58 17.63 17.55 17.99 2,671,297 17.748 -1.45%
2013-08-26 0 34.45 34.40 34.50 33.80 34.80 966,830 33,358,437 34.503 17.92 17.89 17.94 17.58 18.10 1,858,996 17.944 1.92%
2013-08-23 0 33.80 33.65 33.90 33.60 34.25 711,446 24,075,669 33.840 17.58 17.50 17.63 17.47 17.81 1,367,950 17.600 1.20%
2013-08-22 0 33.40 33.40 33.55 33.35 34.50 1,521,687 51,659,533 33.949 17.37 17.37 17.45 17.34 17.94 2,925,861 17.656 -3.19%
2013-08-21 0 34.50 34.45 34.60 34.05 34.70 1,700,076 58,410,897 34.358 17.94 17.92 17.99 17.71 18.05 3,268,863 17.869 0.58%
2013-08-20 0 34.30 34.15 34.35 34.10 34.90 1,055,673 36,257,545 34.345 17.84 17.76 17.86 17.73 18.15 2,029,821 17.862 -1.15%
2013-08-19 0 34.70 34.65 34.85 34.65 34.95 979,034 34,264,366 34.998 18.05 18.02 18.12 18.02 18.18 1,882,462 18.202 -2.25%
2013-08-16 0 35.50 35.45 35.55 34.85 36.25 2,379,295 84,630,943 35.570 18.46 18.44 18.49 18.12 18.85 4,574,848 18.499 0.34%
2013-08-15 0 35.60 35.60 35.70 35.60 37.00 2,151,591 77,732,273 36.128 18.40 18.40 18.45 18.40 19.12 4,162,750 18.673 -0.28%
2013-08-13 0 35.70 35.55 35.75 34.85 35.75 1,339,636 47,452,849 35.422 18.45 18.37 18.48 18.01 18.48 2,591,835 18.309 2.44%
2013-08-12 0 34.85 34.90 34.95 34.65 35.30 1,352,060 47,087,113 34.826 18.01 18.04 18.06 17.91 18.25 2,615,872 18.001 -0.57%
2013-08-09 0 35.05 35.05 35.10 34.60 35.10 900,021 31,391,343 34.878 18.12 18.12 18.14 17.88 18.14 1,741,298 18.028 1.30%
2013-08-08 0 34.60 34.45 34.65 34.35 34.80 1,295,905 44,793,770 34.566 17.88 17.81 17.91 17.75 17.99 2,507,228 17.866 0.58%
2013-08-07 0 34.40 34.25 34.40 34.25 34.85 1,707,356 58,923,391 34.511 17.78 17.70 17.78 17.70 18.01 3,303,274 17.838 -0.15%
2013-08-06 0 34.45 34.40 34.55 34.05 35.20 3,171,053 109,583,643 34.557 17.81 17.78 17.86 17.60 18.19 6,135,134 17.862 -1.43%
2013-08-05 0 34.95 34.95 35.00 33.70 35.15 2,566,203 88,570,010 34.514 18.06 18.06 18.09 17.42 18.17 4,964,912 17.839 3.71%
2013-08-02 0 33.70 33.60 33.75 33.25 34.00 1,820,760 61,437,236 33.743 17.42 17.37 17.44 17.19 17.57 3,522,681 17.440 2.28%
2013-08-01 0 32.95 32.85 32.95 32.70 33.25 1,405,004 46,283,232 32.942 17.03 16.98 17.03 16.90 17.19 2,718,305 17.027 0.00%
2013-07-31 0 32.95 32.80 32.90 32.50 33.20 1,459,829 48,096,380 32.947 17.03 16.95 17.00 16.80 17.16 2,824,376 17.029 0.92%
2013-07-30 0 32.65 32.70 32.75 32.60 33.10 2,067,406 67,776,327 32.783 16.88 16.90 16.93 16.85 17.11 3,999,874 16.945 -0.46%
2013-07-29 0 32.80 32.70 32.80 32.40 33.00 718,230 23,506,922 32.729 16.95 16.90 16.95 16.75 17.06 1,389,582 16.917 -0.30%
2013-07-26 0 32.90 32.80 32.90 32.75 33.55 1,267,015 41,852,593 33.032 17.00 16.95 17.00 16.93 17.34 2,451,333 17.073 -0.45%
2013-07-25 0 33.05 33.00 33.25 33.00 33.60 1,155,356 38,357,351 33.200 17.08 17.06 17.19 17.06 17.37 2,235,303 17.160 -1.64%
2013-07-24 0 33.60 33.55 33.60 32.75 33.65 2,973,296 98,133,683 33.005 17.37 17.34 17.37 16.93 17.39 5,752,528 17.059 1.51%
2013-07-23 0 33.10 33.00 33.10 32.15 33.20 2,372,916 77,944,682 32.848 17.11 17.06 17.11 16.62 17.16 4,590,954 16.978 1.85%
2013-07-22 0 32.50 32.40 32.50 32.20 33.20 1,416,765 46,047,249 32.502 16.80 16.75 16.80 16.64 17.16 2,741,059 16.799 -1.52%
2013-07-19 0 33.00 32.85 33.00 32.70 33.20 455,000 15,008,922 32.987 17.06 16.98 17.06 16.90 17.16 880,303 17.050 -0.30%
2013-07-18 0 33.10 33.00 33.20 32.95 33.50 1,180,113 39,108,875 33.140 17.11 17.06 17.16 17.03 17.32 2,283,201 17.129 -0.45%
2013-07-17 0 33.25 33.20 33.30 32.10 33.60 2,385,185 79,061,741 33.147 17.19 17.16 17.21 16.59 17.37 4,614,691 17.133 2.78%
2013-07-16 0 32.35 32.40 32.60 32.30 33.25 1,179,705 38,535,306 32.665 16.72 16.75 16.85 16.69 17.19 2,282,412 16.884 -2.27%
2013-07-15 0 33.10 33.00 33.10 33.00 33.50 862,000 28,604,912 33.184 17.11 17.06 17.11 17.06 17.32 1,667,738 17.152 -0.45%
2013-07-12 0 33.25 33.10 33.35 33.10 33.80 1,479,000 49,431,724 33.422 17.19 17.11 17.24 17.11 17.47 2,861,467 17.275 -0.60%
2013-07-11 0 33.45 33.40 33.55 33.25 33.95 1,249,087 41,851,885 33.506 17.29 17.26 17.34 17.19 17.55 2,416,647 17.318 0.15%
2013-07-10 0 33.40 33.30 33.50 33.10 33.80 911,093 30,419,109 33.387 17.26 17.21 17.32 17.11 17.47 1,762,720 17.257 -0.89%
2013-07-09 0 33.70 33.55 33.70 32.65 33.90 1,719,385 57,592,700 33.496 17.42 17.34 17.42 16.88 17.52 3,326,547 17.313 3.06%
2013-07-08 0 32.70 32.65 32.85 32.00 33.00 803,372 26,045,672 32.420 16.90 16.88 16.98 16.54 17.06 1,554,309 16.757 -1.51%
2013-07-05 0 33.20 33.05 33.30 33.00 33.50 555,084 18,440,326 33.221 17.16 17.08 17.21 17.06 17.32 1,073,938 17.171 0.61%
2013-07-04 0 33.00 33.00 33.15 32.80 33.20 715,459 23,599,510 32.985 17.06 17.06 17.13 16.95 17.16 1,384,221 17.049 0.76%
2013-07-03 0 32.75 32.75 32.80 32.45 33.90 1,524,320 50,145,255 32.897 16.93 16.93 16.95 16.77 17.52 2,949,149 17.003 -1.21%
2013-07-02 0 33.15 33.00 33.25 32.95 34.80 1,849,399 61,908,310 33.475 17.13 17.06 17.19 17.03 17.99 3,578,089 17.302 -1.49%
2013-06-28 0 33.65 33.50 33.75 32.70 33.95 2,167,675 72,520,370 33.455 17.39 17.32 17.44 16.90 17.55 4,193,868 17.292 3.54%
2013-06-27 0 32.50 32.35 32.50 31.75 33.15 1,607,000 51,965,610 32.337 16.80 16.72 16.80 16.41 17.13 3,109,113 16.714 1.25%
2013-06-26 0 32.10 32.00 32.15 31.20 32.35 2,179,350 68,909,641 31.619 16.59 16.54 16.62 16.13 16.72 4,216,456 16.343 3.72%
2013-06-25 0 30.95 30.90 31.05 30.45 31.55 1,792,738 55,608,667 31.019 16.00 15.97 16.05 15.74 16.31 3,468,466 16.033 -0.16%
2013-06-24 0 31.00 30.95 31.00 30.80 31.70 1,354,627 42,113,375 31.089 16.02 16.00 16.02 15.92 16.38 2,620,839 16.069 -1.59%
2013-06-21 0 31.50 31.50 32.00 31.45 32.30 3,254,789 103,378,462 31.762 16.28 16.28 16.54 16.26 16.69 6,297,141 16.417 -3.23%
2013-06-20 0 32.55 32.55 32.60 32.20 33.50 2,356,496 76,882,021 32.626 16.82 16.82 16.85 16.64 17.32 4,559,186 16.863 -3.56%
2013-06-19 0 33.75 33.70 33.80 33.20 34.20 1,493,454 50,200,307 33.614 17.44 17.42 17.47 17.16 17.68 2,889,432 17.374 -1.03%
2013-06-18 0 34.10 34.00 34.15 33.30 34.15 1,041,874 35,194,201 33.780 17.63 17.57 17.65 17.21 17.65 2,015,746 17.460 1.49%
2013-06-17 0 33.60 33.60 33.85 33.15 33.85 2,040,452 68,724,630 33.681 17.37 17.37 17.50 17.13 17.50 3,947,726 17.409 1.36%
2013-06-14 0 33.15 33.00 33.15 32.40 33.25 1,134,179 37,430,460 33.002 17.13 17.06 17.13 16.75 17.19 2,194,331 17.058 3.27%
2013-06-13 0 32.10 32.05 32.15 31.20 32.35 834,322 26,577,871 31.856 16.59 16.57 16.62 16.13 16.72 1,614,189 16.465 0.31%
2013-06-11 0 32.00 32.00 32.20 31.90 33.90 2,176,370 70,636,841 32.456 16.54 16.54 16.64 16.49 17.52 4,210,690 16.776 -3.03%
2013-06-10 0 33.00 32.95 33.10 32.85 33.50 923,020 30,650,777 33.207 17.06 17.03 17.11 16.98 17.32 1,785,795 17.164 0.30%
2013-06-07 0 32.90 32.85 33.00 32.80 33.65 1,595,108 52,722,807 33.053 17.00 16.98 17.06 16.95 17.39 3,086,105 17.084 0.15%
2013-06-06 0 32.85 32.85 32.95 32.85 33.85 2,053,634 68,051,822 33.137 16.98 16.98 17.03 16.98 17.50 3,973,229 17.128 -2.38%
2013-06-05 0 33.65 33.65 33.85 33.65 35.20 2,352,688 79,989,992 33.999 17.39 17.39 17.50 17.39 18.19 4,551,818 17.573 -4.40%
2013-06-04 0 35.20 35.10 35.30 34.45 35.45 1,886,012 66,144,716 35.071 18.19 18.14 18.25 17.81 18.32 3,648,926 18.127 1.73%
2013-06-03 0 34.60 34.55 34.60 34.00 35.70 2,089,147 72,966,970 34.927 17.88 17.86 17.88 17.57 18.45 4,041,937 18.052 0.00%
2013-05-31 0 34.60 34.40 34.70 34.40 34.85 2,110,467 73,056,044 34.616 17.88 17.78 17.94 17.78 18.01 4,083,186 17.892 0.87%
2013-05-30 0 34.30 34.25 34.40 34.25 35.40 2,096,160 72,705,684 34.685 17.73 17.70 17.78 17.70 18.30 4,055,506 17.928 -2.83%
2013-05-29 0 35.30 35.25 35.30 35.00 36.40 1,860,295 66,304,813 35.642 18.25 18.22 18.25 18.09 18.81 3,599,170 18.422 -2.62%
2013-05-28 0 36.25 36.25 36.30 36.00 36.50 1,164,501 42,201,592 36.240 18.74 18.74 18.76 18.61 18.87 2,252,996 18.731 0.00%
2013-05-27 0 36.25 36.30 36.40 36.20 37.00 955,939 34,902,301 36.511 18.74 18.76 18.81 18.71 19.12 1,849,485 18.871 -2.03%
2013-05-24 0 37.00 36.85 37.05 36.50 37.25 1,051,506 38,864,146 36.960 19.12 19.05 19.15 18.87 19.25 2,034,381 19.104 1.51%
2013-05-23 0 36.45 36.40 36.65 36.40 37.20 1,883,569 69,488,199 36.892 18.84 18.81 18.94 18.81 19.23 3,644,199 19.068 -1.09%
2013-05-22 0 36.85 36.85 37.00 36.85 37.60 1,406,138 52,065,216 37.027 19.05 19.05 19.12 19.05 19.43 2,720,499 19.138 0.00%
2013-05-21 0 36.85 36.90 37.05 36.85 37.80 2,590,010 96,234,343 37.156 19.05 19.07 19.15 19.05 19.54 5,010,973 19.205 -1.86%
2013-05-20 0 37.55 37.55 37.70 37.50 38.65 1,666,050 63,003,464 37.816 19.41 19.41 19.49 19.38 19.98 3,223,358 19.546 -1.05%
2013-05-16 0 37.95 37.90 38.00 37.60 38.25 1,527,786 58,058,025 38.001 19.62 19.59 19.64 19.43 19.77 2,955,855 19.642 -0.39%
2013-05-15 0 38.10 37.95 38.20 37.90 38.25 1,422,476 54,162,822 38.076 19.69 19.62 19.74 19.59 19.77 2,752,108 19.680 0.53%
2013-05-14 0 37.90 37.80 38.00 37.80 38.45 848,279 32,197,819 37.957 19.59 19.54 19.64 19.54 19.87 1,641,192 19.619 0.00%
2013-05-13 0 37.90 37.70 37.90 37.60 38.95 1,919,461 72,833,619 37.945 19.59 19.49 19.59 19.43 20.13 3,713,641 19.612 -2.45%
2013-05-10 0 38.85 38.70 38.85 38.50 39.40 1,267,918 49,223,282 38.822 20.08 20.00 20.08 19.90 20.36 2,453,080 20.066 -1.27%
2013-05-09 0 39.35 39.15 39.20 38.85 39.40 583,982 22,870,749 39.163 20.34 20.24 20.26 20.08 20.36 1,129,848 20.242 0.38%
2013-05-08 0 39.20 39.20 39.35 38.90 39.45 836,116 32,810,248 39.241 20.26 20.26 20.34 20.11 20.39 1,617,660 20.283 0.90%
2013-05-07 0 38.85 38.75 39.05 38.55 39.30 2,254,432 87,953,452 39.014 20.08 20.03 20.18 19.93 20.31 4,361,719 20.165 0.52%
2013-05-06 0 38.65 38.60 38.65 38.60 39.00 1,551,884 60,247,749 38.822 19.98 19.95 19.98 19.95 20.16 3,002,478 20.066 0.26%
2013-05-03 0 38.55 38.50 38.70 38.50 38.90 2,247,877 87,147,153 38.769 19.93 19.90 20.00 19.90 20.11 4,349,037 20.038 0.00%
2013-05-02 0 38.55 38.40 38.60 38.20 38.70 1,455,973 56,072,347 38.512 19.93 19.85 19.95 19.74 20.00 2,816,916 19.906 0.26%
2013-04-30 0 38.45 38.20 38.40 38.15 38.60 1,351,597 51,919,984 38.414 19.87 19.74 19.85 19.72 19.95 2,614,977 19.855 0.52%
2013-04-29 0 38.25 38.10 38.25 38.15 38.40 823,800 31,473,525 38.205 19.77 19.69 19.77 19.72 19.85 1,593,831 19.747 0.26%
2013-04-26 0 38.15 38.00 38.20 37.95 38.30 566,400 21,620,686 38.172 19.72 19.64 19.74 19.62 19.80 1,095,832 19.730 -0.13%
2013-04-25 0 38.20 38.20 38.25 37.95 38.40 1,102,400 42,104,157 38.193 19.74 19.74 19.77 19.62 19.85 2,132,847 19.741 -0.13%
2013-04-24 0 38.25 38.15 38.25 37.40 38.25 2,357,482 88,999,128 37.752 19.77 19.72 19.77 19.33 19.77 4,561,093 19.513 2.96%
2013-04-23 0 37.15 37.05 37.20 37.05 37.35 1,459,155 54,276,635 37.197 19.20 19.15 19.23 19.15 19.31 2,823,072 19.226 -0.27%
2013-04-22 0 37.25 37.10 37.25 37.10 37.35 852,500 31,748,835 37.242 19.25 19.18 19.25 19.18 19.31 1,649,358 19.249 0.40%
2013-04-19 0 37.10 37.00 37.15 36.85 37.20 1,558,527 57,725,835 37.039 19.18 19.12 19.20 19.05 19.23 3,015,330 19.144 0.13%
2013-04-18 0 37.05 36.85 37.00 36.85 37.60 1,488,363 55,363,583 37.198 19.15 19.05 19.12 19.05 19.43 2,879,582 19.226 -1.46%
2013-04-17 0 37.60 37.55 37.70 37.45 38.40 1,160,547 43,665,509 37.625 19.43 19.41 19.49 19.36 19.85 2,245,346 19.447 0.80%
2013-04-16 0 37.30 37.30 37.45 36.80 37.75 841,921 31,411,240 37.309 19.28 19.28 19.36 19.02 19.51 1,628,891 19.284 -0.67%
2013-04-15 0 37.55 37.45 37.55 37.45 38.15 667,893 25,155,633 37.664 19.41 19.36 19.41 19.36 19.72 1,292,193 19.467 -1.31%
2013-04-12 0 38.05 37.85 38.15 37.80 38.50 1,278,721 48,618,606 38.021 19.67 19.56 19.72 19.54 19.90 2,473,981 19.652 0.53%
2013-04-11 0 37.85 37.80 37.85 37.75 38.30 1,644,621 62,487,866 37.995 19.56 19.54 19.56 19.51 19.80 3,181,899 19.639 0.66%
2013-04-10 0 37.60 37.55 37.75 37.20 38.50 1,901,244 71,634,581 37.678 19.43 19.41 19.51 19.23 19.90 3,678,396 19.474 -0.79%
2013-04-09 0 37.90 37.75 37.90 37.70 38.45 1,369,705 52,022,120 37.981 19.59 19.51 19.59 19.49 19.87 2,650,011 19.631 -0.13%
2013-04-08 0 37.95 37.85 38.00 37.85 38.15 1,745,000 66,305,100 37.997 19.62 19.56 19.64 19.56 19.72 3,376,106 19.640 -0.78%
2013-04-05 0 38.25 38.10 38.25 37.90 39.10 1,301,588 49,735,507 38.211 19.77 19.69 19.77 19.59 20.21 2,518,223 19.750 -1.92%
2013-04-03 0 39.00 38.85 39.05 38.80 39.15 636,162 24,798,543 38.981 20.16 20.08 20.18 20.05 20.24 1,230,802 20.148 0.39%
2013-04-02 0 38.85 38.75 39.10 38.55 39.50 1,017,270 39,652,030 38.979 20.08 20.03 20.21 19.93 20.42 1,968,144 20.147 -0.89%
2013-03-28 0 39.20 39.05 39.30 38.05 39.35 1,768,827 68,707,110 38.843 20.26 20.18 20.31 19.67 20.34 3,422,204 20.077 1.55%
2013-03-27 0 38.60 38.55 38.80 38.00 38.95 1,687,268 65,046,193 38.551 19.95 19.93 20.05 19.64 20.13 3,264,410 19.926 2.52%
2013-03-26 0 37.65 37.50 37.70 37.45 37.80 1,117,179 42,010,803 37.604 19.46 19.38 19.49 19.36 19.54 2,161,441 19.436 -0.40%
2013-03-25 0 37.80 37.75 37.85 37.40 37.95 1,196,826 45,062,934 37.652 19.54 19.51 19.56 19.33 19.62 2,315,536 19.461 1.20%
2013-03-22 0 37.35 37.45 37.50 36.80 37.60 1,731,195 64,467,746 37.239 19.31 19.36 19.38 19.02 19.43 3,349,397 19.248 0.81%
2013-03-21 0 37.05 36.80 37.05 36.70 37.30 1,951,723 72,177,892 36.982 19.15 19.02 19.15 18.97 19.28 3,776,059 19.115 0.54%
2013-03-20 0 36.85 36.70 36.80 36.60 37.50 1,928,702 71,336,417 36.987 19.05 18.97 19.02 18.92 19.38 3,731,519 19.117 -1.21%
2013-03-19 0 37.30 37.25 37.55 37.00 38.15 3,722,922 140,043,492 37.617 19.28 19.25 19.41 19.12 19.72 7,202,852 19.443 -0.45%
2013-03-18 0 38.25 38.25 38.30 37.00 38.30 4,046,593 150,990,739 37.313 19.37 19.37 19.39 18.73 19.39 7,992,044 18.893 0.92%
2013-03-15 0 37.90 - 35.65 35.65 39.85 7,263,016 280,624,441 38.637 19.19 - 18.05 18.05 20.18 14,344,497 19.563 -3.56%
2013-03-14 0 39.30 39.25 39.40 39.25 39.85 2,448,020 96,512,088 39.425 19.90 19.87 19.95 19.87 20.18 4,834,853 19.962 -2.00%
2013-03-13 0 40.10 40.05 40.15 39.45 40.25 2,303,107 92,081,331 39.981 20.30 20.28 20.33 19.97 20.38 4,548,649 20.244 0.75%
2013-03-12 0 39.80 39.80 40.00 39.70 40.20 2,392,348 95,579,003 39.952 20.15 20.15 20.25 20.10 20.35 4,724,901 20.229 0.89%
2013-03-11 0 39.45 39.25 39.50 39.15 40.10 2,815,090 110,973,788 39.421 19.97 19.87 20.00 19.82 20.30 5,559,818 19.960 -1.13%
2013-03-08 0 39.90 39.85 39.95 39.75 40.20 2,699,399 107,936,050 39.985 20.20 20.18 20.23 20.13 20.35 5,331,328 20.246 0.13%
2013-03-07 0 39.85 39.70 39.90 39.45 40.20 1,699,562 67,594,095 39.771 20.18 20.10 20.20 19.97 20.35 3,356,644 20.137 0.76%
2013-03-06 0 39.55 39.50 39.65 39.20 40.55 1,230,413 48,731,905 39.606 20.03 20.00 20.08 19.85 20.53 2,430,073 20.054 -1.62%
2013-03-05 0 40.20 40.15 40.25 39.80 40.40 1,708,358 68,402,294 40.040 20.35 20.33 20.38 20.15 20.46 3,374,017 20.273 0.50%
2013-03-04 0 40.00 39.90 40.05 39.60 40.40 1,765,371 70,432,557 39.897 20.25 20.20 20.28 20.05 20.46 3,486,618 20.201 0.13%
2013-03-01 0 39.95 39.85 40.00 39.35 40.00 1,209,421 48,218,299 39.869 20.23 20.18 20.25 19.92 20.25 2,388,613 20.187 0.13%
2013-02-28 0 39.90 39.85 39.95 38.90 39.95 2,225,610 87,887,178 39.489 20.20 20.18 20.23 19.70 20.23 4,395,592 19.994 1.92%
2013-02-27 0 39.15 39.15 39.20 38.70 39.25 2,061,490 80,177,670 38.893 19.82 19.82 19.85 19.59 19.87 4,071,454 19.693 2.49%
2013-02-26 0 38.20 38.20 38.25 38.15 38.90 1,593,178 61,487,370 38.594 19.34 19.34 19.37 19.32 19.70 3,146,535 19.541 -1.93%
2013-02-25 0 38.95 39.00 39.15 38.30 39.20 1,822,300 70,805,610 38.855 19.72 19.75 19.82 19.39 19.85 3,599,053 19.673 1.83%
2013-02-22 0 38.25 38.25 38.45 38.20 38.70 973,041 37,330,418 38.365 19.37 19.37 19.47 19.34 19.59 1,921,761 19.425 -0.26%
2013-02-21 0 38.35 38.25 38.40 38.05 38.60 1,099,597 42,158,161 38.340 19.42 19.37 19.44 19.27 19.54 2,171,710 19.412 -0.39%
2013-02-20 0 38.50 38.55 38.65 38.45 39.10 1,114,584 43,130,660 38.697 19.49 19.52 19.57 19.47 19.80 2,201,310 19.593 -0.52%
2013-02-19 0 38.70 38.50 38.85 38.55 39.20 1,215,000 47,241,600 38.882 19.59 19.49 19.67 19.52 19.85 2,399,632 19.687 -0.90%
2013-02-18 0 39.05 38.90 39.10 38.65 39.10 521,131 20,312,138 38.977 19.77 19.70 19.80 19.57 19.80 1,029,237 19.735 1.03%
2013-02-15 0 38.65 38.60 38.75 38.55 39.05 705,626 27,336,723 38.741 19.57 19.54 19.62 19.52 19.77 1,393,615 19.616 -0.90%
2013-02-14 0 39.00 38.90 39.20 38.70 39.20 1,159,750 45,267,448 39.032 19.75 19.70 19.85 19.59 19.85 2,290,513 19.763 0.78%
2013-02-08 0 38.70 38.60 38.75 38.45 39.10 875,000 33,840,601 38.675 19.59 19.54 19.62 19.47 19.80 1,728,130 19.582 -0.13%
2013-02-07 0 38.75 38.60 38.75 38.55 38.95 504,317 19,539,763 38.745 19.62 19.54 19.62 19.52 19.72 996,029 19.618 0.52%
2013-02-06 0 38.55 38.50 38.80 38.50 39.50 2,075,372 80,653,074 38.862 19.52 19.49 19.65 19.49 20.00 4,098,871 19.677 -1.15%
2013-02-05 0 39.00 38.85 39.00 38.75 39.25 1,129,107 43,996,970 38.966 19.75 19.67 19.75 19.62 19.87 2,229,993 19.730 0.00%
2013-02-04 0 39.00 39.00 39.20 38.95 39.30 1,121,488 43,929,704 39.171 19.75 19.75 19.85 19.72 19.90 2,214,945 19.833 -0.13%
2013-02-01 0 39.05 38.95 39.00 38.90 39.30 947,178 36,988,696 39.051 19.77 19.72 19.75 19.70 19.90 1,870,682 19.773 0.00%
2013-01-31 0 39.05 38.90 39.15 38.80 39.20 1,412,372 55,153,015 39.050 19.77 19.70 19.82 19.65 19.85 2,789,443 19.772 -0.13%
2013-01-30 0 39.10 39.10 39.20 38.95 39.20 1,197,901 46,784,941 39.056 19.80 19.80 19.85 19.72 19.85 2,365,861 19.775 0.26%
2013-01-29 0 39.00 38.80 39.00 38.55 39.00 880,462 34,241,382 38.890 19.75 19.65 19.75 19.52 19.75 1,738,917 19.691 0.78%
2013-01-28 0 38.70 38.50 38.70 38.45 38.90 715,250 27,612,501 38.605 19.59 19.49 19.59 19.47 19.70 1,412,623 19.547 -0.26%
2013-01-25 0 38.80 38.50 38.80 38.40 39.00 1,581,448 61,071,822 38.618 19.65 19.49 19.65 19.44 19.75 3,123,369 19.553 -0.26%
2013-01-24 0 38.90 38.60 38.85 38.30 38.95 712,706 27,604,724 38.732 19.70 19.54 19.67 19.39 19.72 1,407,598 19.611 1.04%
2013-01-23 0 38.50 38.50 38.55 38.30 39.00 1,876,423 72,353,202 38.559 19.49 19.49 19.52 19.39 19.75 3,705,946 19.524 -1.16%
2013-01-22 0 38.95 38.90 39.05 38.80 39.15 1,020,561 39,736,451 38.936 19.72 19.70 19.77 19.65 19.82 2,015,614 19.714 -0.13%
2013-01-21 0 39.00 39.00 39.10 38.45 39.15 750,000 29,126,931 38.836 19.75 19.75 19.80 19.47 19.82 1,481,254 19.664 0.78%
2013-01-18 0 38.70 38.65 38.75 38.50 39.20 1,867,069 72,204,052 38.672 19.59 19.57 19.62 19.49 19.85 3,687,472 19.581 -0.39%
2013-01-17 0 38.85 38.85 38.95 38.70 39.80 1,890,000 73,729,756 39.010 19.67 19.67 19.72 19.59 20.15 3,732,761 19.752 -1.40%
2013-01-16 0 39.40 39.30 39.45 38.80 39.55 1,717,041 67,448,064 39.282 19.95 19.90 19.97 19.65 20.03 3,391,166 19.889 0.51%
2013-01-15 0 39.20 39.10 39.35 39.10 39.70 1,423,942 56,056,246 39.367 19.85 19.80 19.92 19.80 20.10 2,812,293 19.933 -1.26%
2013-01-14 0 39.70 39.45 39.75 38.90 39.80 1,135,520 44,756,032 39.415 20.10 19.97 20.13 19.70 20.15 2,242,658 19.957 1.53%
2013-01-11 0 39.10 38.95 39.15 38.90 39.85 1,493,671 58,579,361 39.218 19.80 19.72 19.82 19.70 20.18 2,950,009 19.857 -1.26%
2013-01-10 0 39.60 39.45 39.75 39.30 39.85 2,456,840 97,157,059 39.546 20.05 19.97 20.13 19.90 20.18 4,852,273 20.023 0.51%
2013-01-09 0 39.40 39.30 39.60 38.60 39.70 2,138,113 83,866,768 39.225 19.95 19.90 20.05 19.54 20.10 4,222,785 19.861 2.34%
2013-01-08 0 38.50 38.50 38.55 38.45 38.90 1,773,427 68,428,036 38.585 19.49 19.49 19.52 19.47 19.70 3,502,528 19.537 -0.13%
2013-01-07 0 38.55 38.50 38.60 37.95 38.75 1,445,468 55,605,671 38.469 19.52 19.49 19.54 19.22 19.62 2,854,807 19.478 1.18%
2013-01-04 0 38.10 38.05 38.10 37.95 38.25 1,276,500 48,602,493 38.075 19.29 19.27 19.29 19.22 19.37 2,521,095 19.278 -0.26%
2013-01-03 0 38.20 38.05 38.20 37.55 38.25 1,063,765 40,440,512 38.016 19.34 19.27 19.34 19.01 19.37 2,100,942 19.249 0.26%
2013-01-02 0 38.10 38.00 38.20 37.30 38.20 1,325,124 50,115,343 37.819 19.29 19.24 19.34 18.89 19.34 2,617,127 19.149 2.28%
2012-12-31 0 37.25 37.30 37.40 36.95 37.40 682,000 25,442,340 37.305 18.86 18.89 18.94 18.71 18.94 1,346,954 18.889 -0.13%
2012-12-28 0 37.30 37.30 37.40 37.25 37.50 913,076 34,134,232 37.384 18.89 18.89 18.94 18.86 18.99 1,803,330 18.928 -0.13%
2012-12-27 0 37.35 37.25 37.35 37.00 37.45 762,405 28,494,055 37.374 18.91 18.86 18.91 18.73 18.96 1,505,754 18.923 0.27%
2012-12-24 0 37.25 37.20 37.25 36.60 37.30 518,262 19,150,887 36.952 18.86 18.84 18.86 18.53 18.89 1,023,570 18.710 1.78%
2012-12-21 0 36.60 36.50 36.55 36.50 37.80 2,119,750 78,139,614 36.863 18.53 18.48 18.51 18.48 19.14 4,186,518 18.665 -2.14%
2012-12-20 0 37.40 37.30 37.40 37.15 37.50 2,394,822 89,436,237 37.346 18.94 18.89 18.94 18.81 18.99 4,729,787 18.909 0.54%
2012-12-19 0 37.20 37.20 37.30 37.15 37.50 2,382,155 88,895,472 37.317 18.84 18.84 18.89 18.81 18.99 4,704,769 18.895 0.13%
2012-12-18 0 37.15 37.05 37.20 37.05 37.90 1,180,685 44,167,963 37.409 18.81 18.76 18.84 18.76 19.19 2,331,859 18.941 -1.33%
2012-12-17 0 37.65 37.50 37.70 37.30 38.00 1,724,549 64,693,772 37.513 19.06 18.99 19.09 18.89 19.24 3,405,994 18.994 -0.79%
2012-12-14 0 37.95 37.75 37.90 37.45 38.00 1,593,886 60,232,759 37.790 19.22 19.11 19.19 18.96 19.24 3,147,934 19.134 0.80%
2012-12-13 0 37.65 37.55 37.75 37.50 38.00 1,623,223 61,359,879 37.801 19.06 19.01 19.11 18.99 19.24 3,205,874 19.140 -0.53%
2012-12-12 0 37.85 37.80 37.95 37.40 37.95 1,581,902 59,532,158 37.633 19.16 19.14 19.22 18.94 19.22 3,124,265 19.055 0.40%
2012-12-11 0 37.70 37.50 37.75 37.25 37.75 1,207,747 45,358,899 37.557 19.09 18.99 19.11 18.86 19.11 2,385,307 19.016 0.40%
2012-12-10 0 37.55 37.40 37.60 37.35 37.80 1,276,373 47,940,244 37.560 19.01 18.94 19.04 18.91 19.14 2,520,844 19.018 0.00%
2012-12-07 0 37.55 37.50 37.55 37.15 37.60 797,000 29,812,025 37.405 19.01 18.99 19.01 18.81 19.04 1,574,079 18.939 1.21%
2012-12-06 0 37.10 37.05 37.30 37.05 37.40 1,384,676 51,545,627 37.226 18.78 18.76 18.89 18.76 18.94 2,734,743 18.848 0.00%
2012-12-05 0 37.10 37.05 37.25 36.90 37.40 1,382,571 51,331,535 37.128 18.78 18.76 18.86 18.68 18.94 2,730,585 18.799 0.54%
2012-12-04 0 36.90 36.75 36.95 36.70 37.50 1,727,144 64,120,240 37.125 18.68 18.61 18.71 18.58 18.99 3,411,119 18.797 -1.20%
2012-12-03 0 37.35 37.15 37.40 37.10 37.70 1,298,485 48,542,417 37.384 18.91 18.81 18.94 18.78 19.09 2,564,515 18.928 0.00%
2012-11-30 0 37.35 37.25 37.30 37.00 37.45 2,018,628 75,201,447 37.254 18.91 18.86 18.89 18.73 18.96 3,986,802 18.863 0.27%
2012-11-29 0 37.25 37.05 37.20 36.85 37.70 2,141,077 79,552,049 37.155 18.86 18.76 18.84 18.66 19.09 4,228,639 18.813 1.22%
2012-11-28 0 36.80 36.75 36.90 36.60 37.10 952,441 35,089,792 36.842 18.63 18.61 18.68 18.53 18.78 1,881,076 18.654 -0.94%
2012-11-27 0 37.15 37.05 37.15 36.65 37.25 1,867,411 69,337,292 37.130 18.81 18.76 18.81 18.56 18.86 3,688,147 18.800 -0.67%
2012-11-26 0 37.40 37.30 37.40 36.30 37.45 1,512,876 55,996,509 37.013 18.94 18.89 18.94 18.38 18.96 2,987,939 18.741 1.63%
2012-11-23 0 36.80 36.75 36.80 36.50 36.90 1,084,664 39,841,234 36.731 18.63 18.61 18.63 18.48 18.68 2,142,217 18.598 0.00%
2012-11-22 0 36.80 36.75 36.80 36.10 36.80 1,938,988 70,659,635 36.442 18.63 18.61 18.63 18.28 18.63 3,829,512 18.451 1.80%
2012-11-21 0 36.15 36.00 36.20 35.55 36.20 2,072,992 74,442,534 35.911 18.30 18.23 18.33 18.00 18.33 4,094,171 18.183 1.83%
2012-11-20 0 35.50 35.40 35.50 35.20 35.50 1,317,332 46,599,929 35.374 17.97 17.92 17.97 17.82 17.97 2,601,738 17.911 1.28%
2012-11-19 0 35.05 35.00 35.10 34.95 35.15 956,640 33,495,504 35.014 17.75 17.72 17.77 17.70 17.80 1,889,369 17.728 0.43%
2012-11-16 0 34.90 34.90 35.00 34.90 35.00 1,304,135 45,594,494 34.961 17.67 17.67 17.72 17.67 17.72 2,575,674 17.702 -0.71%
2012-11-15 0 35.15 35.05 35.10 34.80 35.30 981,200 34,453,660 35.114 17.80 17.75 17.77 17.62 17.87 1,937,875 17.779 -0.14%
2012-11-14 0 35.20 35.05 35.25 34.80 35.30 597,758 20,964,359 35.072 17.82 17.75 17.85 17.62 17.87 1,180,575 17.758 0.72%
2012-11-13 0 34.95 34.80 34.95 34.70 35.55 554,462 19,420,410 35.026 17.70 17.62 17.70 17.57 18.00 1,095,066 17.734 -1.69%
2012-11-12 0 35.55 35.45 35.55 35.05 35.60 788,970 27,919,769 35.388 18.00 17.95 18.00 17.75 18.03 1,558,220 17.918 0.57%
2012-11-09 0 35.35 35.35 35.40 35.15 35.70 1,219,540 43,179,846 35.407 17.90 17.90 17.92 17.80 18.08 2,408,598 17.927 -0.70%
2012-11-08 0 35.60 35.45 35.55 35.10 35.70 1,343,435 47,708,985 35.513 18.03 17.95 18.00 17.77 18.08 2,653,292 17.981 0.14%
2012-11-07 0 35.55 35.45 35.55 35.35 35.55 835,443 29,623,471 35.458 18.00 17.95 18.00 17.90 18.00 1,650,005 17.954 0.57%
2012-11-06 0 35.35 35.25 35.40 34.80 35.40 842,014 29,597,490 35.151 17.90 17.85 17.92 17.62 17.92 1,662,982 17.798 0.43%
2012-11-05 0 35.20 35.10 35.15 34.75 35.20 903,029 31,636,596 35.034 17.82 17.77 17.80 17.59 17.82 1,783,487 17.739 1.29%
2012-11-02 0 34.75 34.65 34.80 34.30 34.80 1,311,631 45,421,596 34.630 17.59 17.54 17.62 17.37 17.62 2,590,479 17.534 1.31%
2012-11-01 0 34.30 34.20 34.40 34.00 34.40 2,650,174 90,718,242 34.231 17.37 17.32 17.42 17.22 17.42 5,234,108 17.332 0.15%
2012-10-31 0 34.25 34.25 34.45 34.10 34.45 1,925,266 66,033,611 34.298 17.34 17.34 17.44 17.27 17.44 3,802,411 17.366 0.29%
2012-10-30 0 34.15 34.10 34.15 33.85 34.30 1,275,007 43,370,094 34.016 17.29 17.27 17.29 17.14 17.37 2,518,146 17.223 0.44%
2012-10-29 0 34.00 33.90 34.00 33.85 34.30 1,431,914 48,702,774 34.012 17.22 17.16 17.22 17.14 17.37 2,828,038 17.221 -0.87%
2012-10-26 0 34.30 34.30 34.45 34.30 34.50 1,564,078 53,823,863 34.413 17.37 17.37 17.44 17.37 17.47 3,089,063 17.424 -0.58%
2012-10-25 0 34.50 34.50 34.60 34.25 34.70 1,411,889 48,756,219 34.533 17.47 17.47 17.52 17.34 17.57 2,788,489 17.485 0.29%
2012-10-24 0 34.40 34.30 34.45 34.25 34.80 1,769,678 61,077,775 34.513 17.42 17.37 17.44 17.34 17.62 3,495,124 17.475 0.44%
2012-10-22 0 34.25 34.25 34.40 34.20 34.50 1,137,859 39,063,807 34.331 17.34 17.34 17.42 17.32 17.47 2,247,278 17.383 -0.29%
2012-10-19 0 34.35 34.30 34.45 34.20 34.70 883,812 30,401,112 34.398 17.39 17.37 17.44 17.32 17.57 1,745,534 17.417 -0.43%
2012-10-18 0 34.50 34.45 34.50 34.40 35.00 1,110,246 38,406,153 34.592 17.47 17.44 17.47 17.42 17.72 2,192,742 17.515 -1.00%
2012-10-17 0 34.85 34.85 34.90 34.60 34.90 1,307,778 45,410,087 34.723 17.65 17.65 17.67 17.52 17.67 2,582,869 17.581 0.58%
2012-10-16 0 34.65 34.50 34.65 34.40 34.95 352,000 12,187,800 34.624 17.54 17.47 17.54 17.42 17.70 695,202 17.531 -0.29%
2012-10-15 0 34.75 34.65 34.95 34.60 35.20 645,000 22,492,850 34.873 17.59 17.54 17.70 17.52 17.82 1,273,879 17.657 0.58%
2012-10-12 0 34.55 34.45 34.55 34.35 34.90 580,990 20,130,961 34.649 17.49 17.44 17.49 17.39 17.67 1,147,458 17.544 0.44%
2012-10-11 0 34.40 34.35 34.45 34.35 35.05 1,141,491 39,578,439 34.673 17.42 17.39 17.44 17.39 17.75 2,254,451 17.556 -1.99%
2012-10-10 0 35.10 35.10 35.30 34.60 35.35 777,962 27,276,100 35.061 17.77 17.77 17.87 17.52 17.90 1,536,479 17.752 0.72%
2012-10-09 0 34.85 34.70 34.85 34.70 35.20 964,960 33,654,994 34.877 17.65 17.57 17.65 17.57 17.82 1,905,801 17.659 0.00%
2012-10-08 0 34.85 34.80 34.90 34.80 35.40 651,479 22,808,838 35.011 17.65 17.62 17.67 17.62 17.92 1,286,675 17.727 -1.83%
2012-10-05 0 35.50 35.30 35.50 35.05 35.50 931,709 32,888,056 35.299 17.97 17.87 17.97 17.75 17.97 1,840,130 17.873 0.42%
2012-10-04 0 35.35 35.20 35.35 34.90 35.75 2,128,000 75,445,362 35.454 17.90 17.82 17.90 17.67 18.10 4,202,812 17.951 -0.84%
2012-10-03 0 35.65 35.60 35.65 35.40 36.20 2,156,960 76,893,717 35.649 18.05 18.03 18.05 17.92 18.33 4,260,008 18.050 0.99%
2012-09-28 0 35.30 35.20 35.25 34.95 35.55 1,530,052 54,057,062 35.330 17.87 17.82 17.85 17.70 18.00 3,021,861 17.889 0.00%
2012-09-27 0 35.30 35.10 35.40 34.70 35.40 1,966,767 68,880,056 35.022 17.87 17.77 17.92 17.57 17.92 3,884,376 17.733 1.88%
2012-09-26 0 34.65 34.65 34.70 34.60 35.05 1,401,773 48,773,347 34.794 17.54 17.54 17.57 17.52 17.75 2,768,509 17.617 -1.14%
2012-09-25 0 35.05 34.95 35.15 34.90 35.50 1,548,066 54,395,650 35.138 17.75 17.70 17.80 17.67 17.97 3,057,439 17.791 -0.28%
2012-09-24 0 35.15 35.15 35.35 34.75 35.35 1,669,059 58,575,262 35.095 17.80 17.80 17.90 17.59 17.90 3,296,401 17.769 0.86%
2012-09-21 0 34.85 34.85 35.05 34.75 35.15 2,354,889 82,258,150 34.931 17.65 17.65 17.75 17.59 17.80 4,650,919 17.686 0.87%
2012-09-20 0 34.55 34.50 34.70 34.35 36.00 1,656,646 58,025,922 35.026 17.49 17.47 17.57 17.39 18.23 3,271,885 17.735 -2.40%
2012-09-19 0 35.40 35.25 35.50 34.65 35.75 2,672,557 94,668,343 35.422 17.92 17.85 17.97 17.54 18.10 5,278,315 17.935 0.57%
2012-09-18 0 35.20 35.05 35.25 34.80 35.35 1,075,830 37,823,584 35.158 17.82 17.75 17.85 17.62 17.90 2,124,770 17.801 0.57%
2012-09-17 0 35.00 34.95 35.00 34.80 35.65 1,821,414 63,798,165 35.027 17.72 17.70 17.72 17.62 18.05 3,597,303 17.735 -1.69%
2012-09-14 0 35.60 35.50 35.65 35.30 35.75 2,015,360 71,751,015 35.602 18.03 17.97 18.05 17.87 18.10 3,980,347 18.026 2.01%
2012-09-13 0 34.90 34.85 34.95 34.75 35.20 1,547,000 54,178,492 35.022 17.67 17.65 17.70 17.59 17.82 3,055,334 17.732 -0.57%
2012-09-12 0 35.10 35.05 35.10 34.90 35.20 1,362,483 47,770,566 35.061 17.77 17.75 17.77 17.67 17.82 2,690,912 17.753 0.57%
2012-09-11 0 34.90 34.80 34.95 34.60 35.00 561,727 19,558,410 34.818 17.67 17.62 17.70 17.52 17.72 1,109,414 17.629 0.00%
2012-09-10 0 34.90 34.85 35.00 34.75 35.10 640,269 22,378,828 34.952 17.67 17.65 17.72 17.59 17.77 1,264,535 17.697 -0.14%
2012-09-07 0 34.95 34.85 35.05 34.45 35.15 1,420,017 49,699,016 34.999 17.70 17.65 17.75 17.44 17.80 2,804,541 17.721 0.87%
2012-09-06 0 34.65 34.50 34.70 34.30 34.90 929,977 32,175,591 34.598 17.54 17.47 17.57 17.37 17.67 1,836,710 17.518 1.61%
2012-09-05 0 34.10 34.10 34.20 33.80 34.90 1,179,871 40,281,638 34.141 17.27 17.27 17.32 17.11 17.67 2,330,252 17.286 -0.73%
2012-09-04 0 34.35 34.35 34.45 34.30 34.60 482,307 16,573,438 34.363 17.39 17.39 17.44 17.37 17.52 952,559 17.399 -0.43%
2012-09-03 0 34.50 34.50 34.55 34.35 34.80 752,739 26,026,465 34.576 17.47 17.47 17.49 17.39 17.62 1,486,664 17.507 -0.86%
2012-08-31 0 34.80 34.60 34.80 34.30 34.85 1,172,777 40,654,224 34.665 17.62 17.52 17.62 17.37 17.65 2,316,241 17.552 0.43%
2012-08-30 0 34.65 34.60 34.65 34.30 34.95 1,002,600 34,683,230 34.593 17.54 17.52 17.54 17.37 17.70 1,980,141 17.516 -0.86%
2012-08-29 0 34.95 34.85 35.00 34.80 35.00 1,452,380 50,739,056 34.935 17.70 17.65 17.72 17.62 17.72 2,868,459 17.689 0.43%
2012-08-28 0 34.80 34.65 34.85 34.20 34.85 786,863 27,275,871 34.664 17.62 17.54 17.65 17.32 17.65 1,554,059 17.551 -0.14%
2012-08-27 0 34.85 34.85 34.90 34.55 34.90 960,000 33,418,450 34.811 17.65 17.65 17.67 17.49 17.67 1,896,005 17.626 0.87%
2012-08-24 0 34.55 34.50 34.55 34.05 34.60 1,068,001 36,787,234 34.445 17.49 17.47 17.49 17.24 17.52 2,109,308 17.440 0.14%
2012-08-23 0 34.50 34.50 34.55 34.05 34.55 1,666,208 57,298,919 34.389 17.47 17.47 17.49 17.24 17.49 3,290,770 17.412 1.47%
2012-08-22 0 34.00 33.85 34.00 33.20 34.05 2,026,010 68,380,537 33.751 17.22 17.14 17.22 16.81 17.24 4,001,381 17.089 2.26%
2012-08-21 0 33.25 33.25 33.30 33.10 33.55 920,833 30,665,630 33.302 16.84 16.84 16.86 16.76 16.99 1,818,650 16.862 -0.60%
2012-08-20 0 33.45 33.40 33.45 33.20 33.65 195,000 6,535,813 33.517 16.94 16.91 16.94 16.81 17.04 385,126 16.971 -0.59%
2012-08-17 0 33.65 33.75 33.80 33.20 33.75 968,244 32,523,812 33.591 17.04 17.09 17.11 16.81 17.09 1,912,287 17.008 1.36%
2012-08-16 0 33.20 33.20 33.30 33.10 33.85 867,668 28,890,877 33.297 16.81 16.81 16.86 16.76 17.14 1,713,649 16.859 -1.43%
2012-08-15 0 33.85 33.70 33.85 33.35 34.00 1,075,076 36,320,181 33.784 17.05 16.98 17.05 16.80 17.13 2,133,998 17.020 1.04%
2012-08-14 0 33.50 33.45 33.50 33.25 34.20 1,794,548 60,132,200 33.508 16.88 16.85 16.88 16.75 17.23 3,562,132 16.881 -1.33%
2012-08-13 0 33.95 33.75 33.95 33.55 34.20 1,388,374 47,064,635 33.899 17.10 17.00 17.10 16.90 17.23 2,755,887 17.078 0.00%
2012-08-10 0 33.95 33.90 34.00 33.75 34.50 1,921,495 65,471,707 34.073 17.10 17.08 17.13 17.00 17.38 3,814,118 17.166 -0.73%
2012-08-09 0 34.20 34.10 34.20 34.10 34.45 1,420,715 48,615,073 34.219 17.23 17.18 17.23 17.18 17.36 2,820,083 17.239 0.44%
2012-08-08 0 34.05 34.00 34.20 33.80 34.50 1,749,498 59,740,324 34.147 17.15 17.13 17.23 17.03 17.38 3,472,709 17.203 0.00%
2012-08-07 0 34.05 33.95 34.00 33.90 34.80 3,111,312 106,093,439 34.099 17.15 17.10 17.13 17.08 17.53 6,175,875 17.179 -2.16%
2012-08-06 0 34.80 34.65 34.80 33.75 34.85 3,482,415 119,868,295 34.421 17.53 17.46 17.53 17.00 17.56 6,912,505 17.341 3.73%
2012-08-03 0 33.55 33.55 33.60 33.05 33.65 1,512,276 50,610,566 33.466 16.90 16.90 16.93 16.65 16.95 3,001,829 16.860 0.30%
2012-08-02 0 33.45 33.35 33.45 32.80 33.50 1,754,520 58,204,997 33.174 16.85 16.80 16.85 16.52 16.88 3,482,677 16.713 1.67%
2012-08-01 0 32.90 32.80 33.00 32.35 33.00 1,316,710 43,175,322 32.790 16.57 16.52 16.62 16.30 16.62 2,613,636 16.519 0.30%
2012-07-31 0 32.80 32.70 32.80 32.00 32.80 1,566,106 51,071,939 32.611 16.52 16.47 16.52 16.12 16.52 3,108,680 16.429 1.86%
2012-07-30 0 32.20 32.20 32.25 31.95 32.25 508,144 16,332,056 32.141 16.22 16.22 16.25 16.10 16.25 1,008,653 16.192 1.10%
2012-07-27 0 31.85 31.80 31.85 31.70 32.00 849,000 27,056,400 31.869 16.05 16.02 16.05 15.97 16.12 1,685,243 16.055 0.95%
2012-07-26 0 31.55 31.45 31.60 31.40 32.05 1,127,695 35,723,362 31.678 15.89 15.84 15.92 15.82 16.15 2,238,446 15.959 -0.16%
2012-07-25 0 31.60 31.40 31.65 31.35 31.95 1,159,277 36,640,810 31.607 15.92 15.82 15.94 15.79 16.10 2,301,135 15.923 0.00%
2012-07-24 0 31.60 31.65 31.70 31.55 32.25 941,539 29,961,228 31.822 15.92 15.94 15.97 15.89 16.25 1,868,931 16.031 -2.17%
2012-07-23 0 32.30 32.20 32.30 32.15 32.55 979,040 31,659,703 32.337 16.27 16.22 16.27 16.20 16.40 1,943,369 16.291 -0.92%
2012-07-20 0 32.60 32.50 32.65 32.35 32.80 998,143 32,570,932 32.632 16.42 16.37 16.45 16.30 16.52 1,981,288 16.439 0.15%
2012-07-19 0 32.55 32.50 32.55 32.45 32.95 1,504,191 49,099,163 32.642 16.40 16.37 16.40 16.35 16.60 2,985,781 16.444 0.00%
2012-07-18 0 32.55 32.50 32.55 32.35 32.70 1,441,960 46,898,353 32.524 16.40 16.37 16.40 16.30 16.47 2,862,254 16.385 -0.46%
2012-07-17 0 32.70 32.65 32.75 32.30 33.00 2,615,016 85,542,893 32.712 16.47 16.45 16.50 16.27 16.62 5,190,740 16.480 1.40%
2012-07-16 0 32.25 32.15 32.25 31.95 32.70 1,251,873 40,391,035 32.264 16.25 16.20 16.25 16.10 16.47 2,484,936 16.254 -0.15%
2012-07-13 0 32.30 32.20 32.30 32.00 32.55 1,619,003 52,178,309 32.229 16.27 16.22 16.27 16.12 16.40 3,213,680 16.236 1.25%
2012-07-12 0 31.90 31.95 32.00 31.75 32.65 2,980,450 95,840,230 32.156 16.07 16.10 16.12 16.00 16.45 5,916,117 16.200 -2.15%
2012-07-11 0 32.60 32.60 32.70 31.50 32.70 3,600,563 116,882,383 32.462 16.42 16.42 16.47 15.87 16.47 7,147,025 16.354 3.49%
2012-07-10 0 31.50 31.45 31.55 31.35 31.65 1,070,646 33,770,101 31.542 15.87 15.84 15.89 15.79 15.94 2,125,205 15.890 0.80%
2012-07-09 0 31.25 31.25 31.35 31.20 32.05 1,082,262 34,170,193 31.573 15.74 15.74 15.79 15.72 16.15 2,148,262 15.906 -2.04%
2012-07-06 0 31.90 31.85 32.20 31.50 32.15 2,068,630 65,952,613 31.882 16.07 16.05 16.22 15.87 16.20 4,106,178 16.062 1.59%
2012-07-05 0 31.40 31.40 31.50 30.35 31.90 2,944,827 91,737,895 31.152 15.82 15.82 15.87 15.29 16.07 5,845,406 15.694 2.78%
2012-07-04 0 30.55 30.55 30.70 30.25 30.95 1,988,000 61,033,825 30.701 15.39 15.39 15.47 15.24 15.59 3,946,129 15.467 0.83%
2012-07-03 0 30.30 30.25 30.30 29.80 30.60 2,418,386 72,922,811 30.154 15.26 15.24 15.26 15.01 15.42 4,800,434 15.191 3.41%
2012-06-29 0 29.30 29.30 29.40 29.20 29.80 2,447,678 72,058,526 29.440 14.76 14.76 14.81 14.71 15.01 4,858,578 14.831 0.86%
2012-06-28 0 29.05 29.05 29.20 29.00 29.65 1,510,496 44,279,243 29.314 14.63 14.63 14.71 14.61 14.94 2,998,296 14.768 -0.85%
2012-06-27 0 29.30 29.30 29.35 29.25 29.70 1,565,624 46,140,784 29.471 14.76 14.76 14.79 14.74 14.96 3,107,724 14.847 -1.01%
2012-06-26 0 29.60 29.60 29.70 29.30 29.80 1,433,000 42,405,281 29.592 14.91 14.91 14.96 14.76 15.01 2,844,468 14.908 0.68%
2012-06-25 0 29.40 29.35 29.45 29.25 29.80 584,616 17,251,878 29.510 14.81 14.79 14.84 14.74 15.01 1,160,448 14.867 0.00%
2012-06-22 0 29.40 29.30 29.40 29.20 30.00 1,995,697 59,095,226 29.611 14.81 14.76 14.81 14.71 15.11 3,961,408 14.918 -2.65%
2012-06-21 0 30.20 30.05 30.30 30.05 30.65 770,897 23,358,442 30.300 15.21 15.14 15.26 15.14 15.44 1,530,211 15.265 -1.47%
2012-06-20 0 30.65 30.45 30.65 30.45 30.80 1,191,519 36,497,605 30.631 15.44 15.34 15.44 15.34 15.52 2,365,135 15.432 0.16%
2012-06-19 0 30.60 30.50 30.65 30.40 30.75 912,000 27,881,749 30.572 15.42 15.37 15.44 15.32 15.49 1,810,297 15.402 -0.49%
2012-06-18 0 30.75 30.70 30.80 30.40 30.90 1,419,476 43,547,930 30.679 15.49 15.47 15.52 15.32 15.57 2,817,624 15.456 1.82%
2012-06-15 0 30.20 30.05 30.30 30.00 30.65 2,122,263 64,236,067 30.268 15.21 15.14 15.26 15.11 15.44 4,212,638 15.248 -0.49%
2012-06-14 0 30.35 30.25 30.40 30.25 30.60 523,250 15,910,150 30.406 15.29 15.24 15.32 15.24 15.42 1,038,638 15.318 -0.98%
2012-06-13 0 30.65 30.55 30.65 30.15 30.75 833,293 25,504,343 30.607 15.44 15.39 15.44 15.19 15.49 1,654,065 15.419 0.82%
2012-06-12 0 30.40 30.30 30.40 30.10 30.40 914,300 27,638,705 30.229 15.32 15.26 15.32 15.16 15.32 1,814,862 15.229 -1.14%
2012-06-11 0 30.75 30.70 30.75 30.40 31.00 712,354 21,890,364 30.730 15.49 15.47 15.49 15.32 15.62 1,414,004 15.481 0.82%
2012-06-08 0 30.50 30.35 30.55 30.25 30.70 430,648 13,133,498 30.497 15.37 15.29 15.39 15.24 15.47 854,825 15.364 -0.33%
2012-06-07 0 30.60 30.50 30.70 30.45 31.45 1,045,493 32,219,385 30.817 15.42 15.37 15.47 15.34 15.84 2,075,277 15.525 -0.97%
2012-06-06 0 30.90 30.75 30.95 29.85 31.00 1,500,032 45,974,886 30.649 15.57 15.49 15.59 15.04 15.62 2,977,525 15.441 4.57%
2012-06-05 0 29.55 29.55 29.75 29.50 30.20 778,135 23,245,887 29.874 14.89 14.89 14.99 14.86 15.21 1,544,578 15.050 -1.01%
2012-06-04 0 29.85 29.80 29.85 29.70 30.20 623,467 18,634,546 29.889 15.04 15.01 15.04 14.96 15.21 1,237,566 15.057 -2.61%
2012-06-01 0 30.65 30.65 30.80 30.25 31.10 865,841 26,576,683 30.695 15.44 15.44 15.52 15.24 15.67 1,718,672 15.463 0.16%
2012-05-31 0 30.60 30.55 30.60 30.45 31.40 2,324,597 71,523,310 30.768 15.42 15.39 15.42 15.34 15.82 4,614,266 15.500 -3.16%
2012-05-30 0 31.60 31.35 31.60 30.80 31.80 1,833,160 57,246,779 31.228 15.92 15.79 15.92 15.52 16.02 3,638,776 15.732 -0.63%
2012-05-29 0 31.80 31.80 31.85 30.90 31.85 616,187 19,416,221 31.510 16.02 16.02 16.05 15.57 16.05 1,223,115 15.874 2.58%
2012-05-28 0 31.00 31.00 31.05 30.35 31.10 703,000 21,610,750 30.741 15.62 15.62 15.64 15.29 15.67 1,395,437 15.487 0.49%
2012-05-25 0 30.85 30.75 30.85 30.30 30.95 1,170,201 35,891,631 30.671 15.54 15.49 15.54 15.26 15.59 2,322,819 15.452 -0.16%
2012-05-24 0 30.90 30.75 30.90 30.65 31.30 797,912 24,623,818 30.860 15.57 15.49 15.57 15.44 15.77 1,583,835 15.547 -0.32%
2012-05-23 0 31.00 30.90 31.00 30.80 31.70 1,125,001 34,895,511 31.018 15.62 15.57 15.62 15.52 15.97 2,233,098 15.627 -2.21%
2012-05-22 0 31.70 31.65 31.90 31.65 32.25 1,317,001 42,067,307 31.942 15.97 15.94 16.07 15.94 16.25 2,614,213 16.092 -0.47%
2012-05-21 0 31.85 31.80 31.90 31.30 32.20 1,048,504 33,352,888 31.810 16.05 16.02 16.07 15.77 16.22 2,081,254 16.025 0.47%
2012-05-18 0 31.70 31.65 31.70 31.10 31.95 1,604,280 50,754,840 31.637 15.97 15.94 15.97 15.67 16.10 3,184,455 15.938 -0.94%
2012-05-17 0 32.00 32.00 32.25 31.65 32.30 2,103,636 67,419,561 32.049 16.12 16.12 16.25 15.94 16.27 4,175,664 16.146 1.11%
2012-05-16 0 31.65 31.60 31.75 31.00 32.15 1,796,658 56,856,284 31.646 15.94 15.92 16.00 15.62 16.20 3,566,320 15.943 -3.68%
2012-05-15 0 33.50 33.35 33.50 33.00 33.70 1,169,276 39,042,284 33.390 16.55 16.48 16.55 16.31 16.65 2,366,188 16.500 0.00%
2012-05-14 0 33.50 33.45 33.50 33.00 34.50 1,034,176 34,743,637 33.595 16.55 16.53 16.55 16.31 17.05 2,092,795 16.602 1.52%
2012-05-11 0 33.00 33.00 33.05 32.60 33.50 1,025,298 33,714,889 32.883 16.31 16.31 16.33 16.11 16.55 2,074,829 16.249 -0.30%
2012-05-10 0 33.10 33.05 33.10 32.75 33.70 1,378,956 45,565,982 33.044 16.36 16.33 16.36 16.18 16.65 2,790,504 16.329 -1.34%
2012-05-09 0 33.55 33.50 33.60 33.50 34.60 845,648 28,567,269 33.782 16.58 16.55 16.60 16.55 17.10 1,711,283 16.693 -1.61%
2012-05-08 0 34.10 34.10 34.15 33.80 34.25 770,312 26,278,095 34.114 16.85 16.85 16.88 16.70 16.92 1,558,830 16.858 1.94%
2012-05-07 0 33.45 33.45 33.50 33.45 34.75 1,227,000 41,675,481 33.965 16.53 16.53 16.55 16.53 17.17 2,483,000 16.784 -3.88%
2012-05-04 0 34.80 34.75 34.90 34.60 35.10 535,626 18,675,504 34.867 17.20 17.17 17.25 17.10 17.35 1,083,911 17.230 -0.14%
2012-05-03 0 34.85 34.80 34.85 34.70 35.35 927,507 32,457,295 34.994 17.22 17.20 17.22 17.15 17.47 1,876,936 17.293 -0.85%
2012-05-02 0 35.15 35.10 35.15 35.10 35.65 1,340,239 47,395,167 35.363 17.37 17.35 17.37 17.35 17.62 2,712,154 17.475 0.00%
2012-04-30 0 35.15 35.10 35.15 35.00 35.35 1,626,314 57,165,106 35.150 17.37 17.35 17.37 17.30 17.47 3,291,066 17.370 0.57%
2012-04-27 0 34.95 34.95 35.00 34.50 35.15 3,156,547 110,237,015 34.923 17.27 17.27 17.30 17.05 17.37 6,387,699 17.258 1.30%
2012-04-26 0 34.50 34.45 34.50 33.80 34.50 1,733,584 59,345,613 34.233 17.05 17.02 17.05 16.70 17.05 3,508,141 16.917 2.68%
2012-04-25 0 33.60 33.55 33.65 33.00 34.00 2,551,899 85,644,711 33.561 16.60 16.58 16.63 16.31 16.80 5,164,112 16.585 0.75%
2012-04-24 0 33.35 33.30 33.35 32.75 33.35 1,598,757 52,986,162 33.142 16.48 16.46 16.48 16.18 16.48 3,235,300 16.378 1.52%
2012-04-23 0 32.85 32.85 32.90 32.50 33.10 2,204,995 72,227,229 32.756 16.23 16.23 16.26 16.06 16.36 4,462,105 16.187 0.31%
2012-04-20 0 32.75 32.65 32.80 32.35 32.90 1,179,773 38,336,803 32.495 16.18 16.13 16.21 15.99 16.26 2,387,430 16.058 0.77%
2012-04-19 0 32.50 32.30 32.50 31.90 32.50 1,296,251 41,873,946 32.304 16.06 15.96 16.06 15.76 16.06 2,623,139 15.963 1.88%
2012-04-18 0 31.90 31.95 32.10 31.90 32.20 1,813,023 57,780,380 31.870 15.76 15.79 15.86 15.76 15.91 3,668,897 15.749 0.16%
2012-04-17 0 31.85 31.80 31.90 31.70 32.20 1,391,503 44,435,394 31.933 15.74 15.71 15.76 15.66 15.91 2,815,894 15.780 -0.93%
2012-04-16 0 32.15 32.10 32.15 31.70 32.20 2,508,983 79,791,564 31.802 15.89 15.86 15.89 15.66 15.91 5,077,266 15.715 1.26%
2012-04-13 0 31.75 31.75 31.90 31.10 32.35 1,834,397 58,172,164 31.712 15.69 15.69 15.76 15.37 15.99 3,712,150 15.671 -0.63%
2012-04-12 0 31.95 32.00 32.05 31.70 32.20 1,727,385 55,307,397 32.018 15.79 15.81 15.84 15.66 15.91 3,495,597 15.822 0.31%
2012-04-11 0 31.85 31.65 31.85 31.40 32.00 1,265,250 40,038,100 31.644 15.74 15.64 15.74 15.52 15.81 2,560,404 15.637 -0.31%
2012-04-10 0 31.95 31.85 32.00 31.65 32.05 835,633 26,644,397 31.885 15.79 15.74 15.81 15.64 15.84 1,691,016 15.756 -0.62%
2012-04-05 0 32.15 32.05 32.25 31.75 32.25 1,290,706 41,363,348 32.047 15.89 15.84 15.94 15.69 15.94 2,611,918 15.836 -0.77%
2012-04-03 0 32.40 32.35 32.40 31.65 32.70 1,698,406 54,745,521 32.233 16.01 15.99 16.01 15.64 16.16 3,436,954 15.929 1.57%
2012-04-02 0 31.90 31.85 31.90 31.00 31.90 1,590,761 50,243,389 31.584 15.76 15.74 15.76 15.32 15.76 3,219,119 15.608 2.57%
2012-03-30 0 31.10 30.90 31.15 30.45 31.20 1,962,728 60,614,183 30.883 15.37 15.27 15.39 15.05 15.42 3,971,845 15.261 0.00%
2012-03-29 0 31.10 31.05 31.10 31.00 31.60 1,609,000 50,314,977 31.271 15.37 15.34 15.37 15.32 15.62 3,256,029 15.453 -2.05%
2012-03-28 0 31.75 31.75 31.80 31.40 32.40 1,038,191 32,945,078 31.733 15.69 15.69 15.71 15.52 16.01 2,100,920 15.681 -0.94%
2012-03-27 0 32.05 31.85 32.10 31.50 32.15 1,623,120 51,726,806 31.869 15.84 15.74 15.86 15.57 15.89 3,284,602 15.748 2.07%
2012-03-26 0 31.40 31.30 31.45 31.30 31.80 1,428,986 45,060,384 31.533 15.52 15.47 15.54 15.47 15.71 2,891,746 15.582 -1.10%
2012-03-23 0 31.75 31.75 31.90 31.60 32.40 1,064,148 33,905,142 31.861 15.69 15.69 15.76 15.62 16.01 2,153,447 15.745 -2.01%
2012-03-22 0 32.40 32.40 32.50 32.30 32.85 1,601,600 52,097,860 32.529 16.01 16.01 16.06 15.96 16.23 3,241,054 16.074 -0.46%
2012-03-21 0 32.55 32.55 32.70 32.40 32.85 1,454,000 47,465,052 32.644 16.08 16.08 16.16 16.01 16.23 2,942,365 16.132 -0.61%
2012-03-20 0 32.75 32.65 32.80 32.40 32.85 1,070,819 34,969,649 32.657 16.18 16.13 16.21 16.01 16.23 2,166,947 16.138 0.92%
2012-03-19 0 32.45 32.40 32.45 32.20 32.95 1,627,858 52,785,100 32.426 16.04 16.01 16.04 15.91 16.28 3,294,190 16.024 -0.46%
2012-03-16 0 32.60 32.55 32.80 32.20 33.00 2,012,814 65,831,299 32.706 16.11 16.08 16.21 15.91 16.31 4,073,201 16.162 0.62%
2012-03-15 0 32.40 32.35 32.40 32.20 32.95 2,344,500 76,317,154 32.552 16.01 15.99 16.01 15.91 16.28 4,744,412 16.086 -1.22%
2012-03-14 0 32.80 32.75 32.85 32.55 33.10 3,116,422 102,083,945 32.757 16.21 16.18 16.23 16.08 16.36 6,306,500 16.187 0.31%
2012-03-13 0 32.70 32.65 32.70 32.35 32.95 2,698,786 88,226,882 32.691 16.16 16.13 16.16 15.99 16.28 5,461,358 16.155 -0.46%
2012-03-12 0 32.85 32.80 32.85 32.50 33.20 991,325 32,531,600 32.816 16.23 16.21 16.23 16.06 16.41 2,006,080 16.217 -0.61%
2012-03-09 0 33.05 33.10 33.20 32.75 33.35 2,932,968 97,186,148 33.136 16.33 16.36 16.41 16.18 16.48 5,935,256 16.374 -1.20%
2012-03-08 0 33.45 33.45 33.50 33.30 34.20 2,277,155 76,619,355 33.647 16.53 16.53 16.55 16.46 16.90 4,608,130 16.627 -1.18%
2012-03-07 0 33.85 33.90 33.95 32.75 33.90 2,686,181 89,928,756 33.478 16.73 16.75 16.78 16.18 16.75 5,435,850 16.544 -0.15%
2012-03-06 0 33.90 33.80 33.95 33.70 34.35 1,848,418 62,772,811 33.960 16.75 16.70 16.78 16.65 16.97 3,740,523 16.782 -0.59%
2012-03-05 0 34.10 34.00 34.10 33.65 34.15 1,558,306 52,929,283 33.966 16.85 16.80 16.85 16.63 16.88 3,153,442 16.785 1.34%
2012-03-02 0 33.65 33.50 33.70 33.35 34.40 1,593,082 53,605,635 33.649 16.63 16.55 16.65 16.48 17.00 3,223,816 16.628 0.15%
2012-03-01 0 33.60 33.45 33.60 33.20 34.20 2,044,135 68,654,758 33.586 16.60 16.53 16.60 16.41 16.90 4,136,583 16.597 -0.74%
2012-02-29 0 33.85 33.75 34.00 33.50 34.30 1,999,477 67,905,433 33.962 16.73 16.68 16.80 16.55 16.95 4,046,211 16.782 0.74%
2012-02-28 0 33.60 33.50 33.55 32.80 33.65 737,283 24,599,793 33.365 16.60 16.55 16.58 16.21 16.63 1,491,992 16.488 1.97%
2012-02-27 0 32.95 32.90 33.00 32.65 33.95 1,812,221 60,153,322 33.193 16.28 16.26 16.31 16.13 16.78 3,667,274 16.403 -2.80%
2012-02-24 0 33.90 33.65 33.90 33.30 33.90 695,202 23,320,941 33.546 16.75 16.63 16.75 16.46 16.75 1,406,835 16.577 1.19%
2012-02-23 0 33.50 33.45 33.50 33.45 34.00 2,508,053 84,430,283 33.664 16.55 16.53 16.55 16.53 16.80 5,075,384 16.635 -1.33%
2012-02-22 0 33.95 33.70 33.95 33.25 33.95 2,275,079 76,542,658 33.644 16.78 16.65 16.78 16.43 16.78 4,603,929 16.626 0.44%
2012-02-21 0 33.80 33.60 33.80 33.05 33.80 771,332 25,869,080 33.538 16.70 16.60 16.70 16.33 16.70 1,560,894 16.573 0.15%
2012-02-20 0 33.75 33.55 33.75 33.20 33.90 1,494,284 50,212,878 33.603 16.68 16.58 16.68 16.41 16.75 3,023,885 16.605 0.30%
2012-02-17 0 33.65 33.50 33.70 32.65 33.70 2,162,216 71,393,261 33.019 16.63 16.55 16.65 16.13 16.65 4,375,536 16.316 3.06%
2012-02-16 0 32.65 32.60 32.65 32.35 32.95 2,863,984 93,429,459 32.622 16.13 16.11 16.13 15.99 16.28 5,795,658 16.121 -1.66%
2012-02-15 0 33.20 33.15 33.35 32.30 33.60 3,913,210 129,384,049 33.063 16.41 16.38 16.48 15.96 16.60 7,918,908 16.339 4.24%
2012-02-14 0 31.85 31.85 31.90 30.50 32.40 2,170,379 68,435,387 31.532 15.74 15.74 15.76 15.07 16.01 4,392,055 15.582 3.92%
2012-02-13 0 30.65 30.55 30.65 30.50 30.75 2,242,928 68,465,906 30.525 15.15 15.10 15.15 15.07 15.20 4,538,867 15.084 -0.16%
2012-02-10 0 30.70 30.65 30.80 30.50 31.00 1,044,449 32,115,161 30.748 15.17 15.15 15.22 15.07 15.32 2,113,583 15.195 0.33%
2012-02-09 0 30.60 30.50 30.60 30.05 30.60 1,141,642 34,644,138 30.346 15.12 15.07 15.12 14.85 15.12 2,310,267 14.996 1.16%
2012-02-08 0 30.25 30.10 30.35 30.00 30.50 1,207,729 36,454,662 30.184 14.95 14.87 15.00 14.82 15.07 2,444,003 14.916 0.33%
2012-02-07 0 30.15 30.05 30.10 30.00 30.40 1,044,340 31,477,600 30.141 14.90 14.85 14.87 14.82 15.02 2,113,363 14.895 -0.33%
2012-02-06 0 30.25 30.20 30.25 30.10 30.90 1,745,927 53,163,693 30.450 14.95 14.92 14.95 14.87 15.27 3,533,119 15.047 -0.49%
2012-02-03 0 30.40 30.40 30.50 30.05 30.65 1,611,196 49,007,094 30.417 15.02 15.02 15.07 14.85 15.15 3,260,472 15.031 0.50%
2012-02-02 0 30.25 30.30 30.35 30.00 30.70 1,554,561 47,039,149 30.259 14.95 14.97 15.00 14.82 15.17 3,145,864 14.953 0.00%
2012-02-01 0 30.25 30.20 30.40 30.20 30.70 1,232,839 37,388,734 30.327 14.95 14.92 15.02 14.92 15.17 2,494,816 14.987 -0.82%
2012-01-31 0 30.50 30.40 30.65 30.00 30.70 2,608,642 79,557,116 30.498 15.07 15.02 15.15 14.82 15.17 5,278,939 15.071 1.33%
2012-01-30 0 30.10 29.90 30.10 29.80 30.45 1,235,585 37,077,267 30.008 14.87 14.78 14.87 14.73 15.05 2,500,373 14.829 0.33%
2012-01-27 0 30.00 29.95 30.00 29.80 30.50 2,605,562 78,306,869 30.054 14.82 14.80 14.82 14.73 15.07 5,272,706 14.851 -0.17%
2012-01-26 0 30.05 29.95 30.10 29.85 31.30 2,010,880 60,543,082 30.108 14.85 14.80 14.87 14.75 15.47 4,069,287 14.878 -0.17%
2012-01-20 0 30.10 30.05 30.10 28.85 30.15 2,610,418 77,070,289 29.524 14.87 14.85 14.87 14.26 14.90 5,282,533 14.590 0.84%
2012-01-19 0 29.85 29.60 29.90 28.15 29.90 2,307,645 67,316,180 29.171 14.75 14.63 14.78 13.91 14.78 4,669,831 14.415 6.04%
2012-01-18 0 28.15 28.25 28.30 27.85 28.65 956,175 26,922,770 28.157 13.91 13.96 13.98 13.76 14.16 1,934,949 13.914 -1.23%
2012-01-17 0 28.50 28.45 28.55 27.80 28.55 1,055,211 29,791,709 28.233 14.08 14.06 14.11 13.74 14.11 2,135,362 13.952 2.52%
2012-01-16 0 27.80 27.70 27.80 27.25 28.20 1,356,644 37,707,904 27.795 13.74 13.69 13.74 13.47 13.94 2,745,352 13.735 0.00%
2012-01-13 0 27.80 27.55 27.80 26.70 27.80 2,333,434 63,487,590 27.208 13.74 13.61 13.74 13.19 13.74 4,722,019 13.445 5.30%
2012-01-12 0 26.40 26.40 26.50 26.10 26.60 1,391,550 36,735,718 26.399 13.05 13.05 13.10 12.90 13.14 2,815,989 13.045 0.76%
2012-01-11 0 26.20 26.20 26.25 25.95 26.30 1,054,223 27,625,593 26.205 12.95 12.95 12.97 12.82 13.00 2,133,362 12.949 -0.19%
2012-01-10 0 26.25 26.10 26.25 25.85 26.35 2,122,705 54,940,582 25.882 12.97 12.90 12.97 12.77 13.02 4,295,580 12.790 0.77%
2012-01-09 0 26.05 26.00 26.05 25.25 26.40 2,053,100 52,681,185 25.659 12.87 12.85 12.87 12.48 13.05 4,154,725 12.680 -0.95%
2012-01-06 0 26.30 26.25 26.30 25.85 26.35 534,000 13,919,350 26.066 13.00 12.97 13.00 12.77 13.02 1,080,621 12.881 1.15%
2012-01-05 0 26.00 25.90 26.05 25.85 26.35 878,171 22,840,841 26.010 12.85 12.80 12.87 12.77 13.02 1,777,097 12.853 -0.76%
2012-01-04 0 26.20 26.25 26.30 25.55 26.30 1,298,552 33,869,641 26.083 12.95 12.97 13.00 12.63 13.00 2,627,795 12.889 1.35%
2012-01-03 0 25.85 25.80 25.90 25.65 25.95 925,527 23,891,970 25.814 12.77 12.75 12.80 12.68 12.82 1,872,929 12.756 1.37%
2011-12-30 0 25.50 25.45 25.60 25.35 25.95 1,179,512 30,282,634 25.674 12.60 12.58 12.65 12.53 12.82 2,386,902 12.687 -0.97%
2011-12-29 0 25.75 25.55 25.75 25.50 25.90 1,098,188 28,145,526 25.629 12.72 12.63 12.72 12.60 12.80 2,222,332 12.665 -0.39%
2011-12-28 0 25.85 25.70 25.85 25.65 26.00 825,000 21,302,365 25.821 12.77 12.70 12.77 12.68 12.85 1,669,499 12.760 0.00%
2011-12-23 0 25.85 25.80 25.85 25.60 26.05 277,000 7,148,275 25.806 12.77 12.75 12.77 12.65 12.87 560,547 12.752 0.19%
2011-12-22 0 25.80 25.70 25.85 25.25 25.85 978,369 25,061,079 25.615 12.75 12.70 12.77 12.48 12.77 1,979,862 12.658 1.18%
2011-12-21 0 25.50 25.50 25.60 25.30 25.85 3,203,530 81,693,907 25.501 12.60 12.60 12.65 12.50 12.77 6,482,775 12.602 0.20%
2011-12-20 0 25.45 25.30 25.55 24.90 25.60 2,135,640 54,058,283 25.312 12.58 12.50 12.63 12.30 12.65 4,321,756 12.508 1.60%
2011-12-19 0 25.05 25.00 25.05 25.00 25.25 851,309 21,320,896 25.045 12.38 12.35 12.38 12.35 12.48 1,722,739 12.376 -0.40%
2011-12-16 0 25.15 25.15 25.35 25.00 25.50 1,396,431 35,266,053 25.254 12.43 12.43 12.53 12.35 12.60 2,825,867 12.480 0.40%
2011-12-15 0 25.05 25.00 25.05 24.80 25.30 2,229,000 55,724,841 25.000 12.38 12.35 12.38 12.26 12.50 4,510,682 12.354 -1.76%
2011-12-14 0 25.50 25.35 25.50 24.65 25.55 2,243,483 56,446,179 25.160 12.60 12.53 12.60 12.18 12.63 4,539,991 12.433 2.82%
2011-12-13 0 24.80 24.70 24.80 24.05 25.00 1,513,033 37,224,785 24.603 12.26 12.21 12.26 11.88 12.35 3,061,826 12.158 1.22%
2011-12-12 0 24.50 24.35 24.50 24.35 24.90 1,378,472 33,871,599 24.572 12.11 12.03 12.11 12.03 12.30 2,789,524 12.142 0.62%
2011-12-09 0 24.35 24.30 24.50 24.30 24.80 1,305,661 32,060,028 24.555 12.03 12.01 12.11 12.01 12.26 2,642,181 12.134 -2.60%
2011-12-08 0 25.00 24.80 25.00 24.50 25.05 1,018,977 25,286,841 24.816 12.35 12.26 12.35 12.11 12.38 2,062,037 12.263 1.21%
2011-12-07 0 24.70 24.65 24.70 24.50 25.20 1,657,482 40,886,831 24.668 12.21 12.18 12.21 12.11 12.45 3,354,138 12.190 -0.60%
2011-12-06 0 24.85 24.80 25.00 24.70 25.50 805,321 20,164,800 25.039 12.28 12.26 12.35 12.21 12.60 1,629,676 12.374 -1.97%
2011-12-05 0 25.35 25.15 25.35 24.85 25.35 1,234,569 30,980,239 25.094 12.53 12.43 12.53 12.28 12.53 2,498,317 12.400 2.01%
2011-12-02 0 24.85 24.80 24.85 24.50 25.20 1,081,383 26,738,193 24.726 12.28 12.26 12.28 12.11 12.45 2,188,324 12.219 -0.20%
2011-12-01 0 24.90 24.80 24.95 24.25 25.10 1,744,695 43,204,145 24.763 12.30 12.26 12.33 11.98 12.40 3,530,626 12.237 2.68%
2011-11-30 0 24.25 24.00 24.25 23.15 24.30 2,034,218 48,754,477 23.967 11.98 11.86 11.98 11.44 12.01 4,116,515 11.844 0.00%
2011-11-29 0 24.25 24.25 24.45 24.05 24.55 1,329,337 32,253,862 24.263 11.98 11.98 12.08 11.88 12.13 2,690,093 11.990 1.04%
2011-11-28 0 24.00 24.00 24.05 23.70 24.40 1,504,944 36,123,231 24.003 11.86 11.86 11.88 11.71 12.06 3,045,457 11.861 1.05%
2011-11-25 0 23.75 23.65 23.75 23.60 23.90 1,510,600 35,918,240 23.777 11.74 11.69 11.74 11.66 11.81 3,056,903 11.750 -0.84%
2011-11-24 0 23.95 23.90 23.95 23.75 24.10 983,474 23,581,653 23.978 11.84 11.81 11.84 11.74 11.91 1,990,192 11.849 0.63%
2011-11-23 0 23.80 23.80 24.00 23.80 24.60 1,113,788 26,845,420 24.103 11.76 11.76 11.86 11.76 12.16 2,253,900 11.911 -2.86%
2011-11-22 0 24.50 24.55 24.65 24.40 25.15 1,482,000 36,398,150 24.560 12.11 12.13 12.18 12.06 12.43 2,999,027 12.137 -0.61%
2011-11-21 0 24.65 24.65 24.80 24.65 25.20 1,065,428 26,503,486 24.876 12.18 12.18 12.26 12.18 12.45 2,156,037 12.293 -1.99%
2011-11-18 0 25.15 25.10 25.25 24.95 25.70 1,022,582 25,641,858 25.076 12.43 12.40 12.48 12.33 12.70 2,069,333 12.391 -0.98%
2011-11-17 0 25.40 25.40 25.45 25.35 25.70 661,000 16,842,800 25.481 12.55 12.55 12.58 12.53 12.70 1,337,623 12.592 -2.12%
2011-11-16 0 25.95 25.75 25.95 25.25 26.80 1,315,000 33,820,500 25.719 12.82 12.72 12.82 12.48 13.24 2,661,080 12.709 -1.89%
2011-11-15 0 26.45 26.20 26.45 25.50 26.60 1,635,000 42,694,600 26.113 13.07 12.95 13.07 12.60 13.14 3,308,643 12.904 2.72%
2011-11-14 0 25.75 25.70 25.75 25.55 26.00 793,268 20,354,765 25.659 12.72 12.70 12.72 12.63 12.85 1,605,285 12.680 1.18%
2011-11-11 0 25.45 25.40 25.50 25.00 25.80 1,595,181 40,424,295 25.342 12.58 12.55 12.60 12.35 12.75 3,228,064 12.523 0.39%
2011-11-10 0 25.35 25.15 25.40 25.10 25.75 3,363,333 85,586,218 25.447 12.53 12.43 12.55 12.40 12.72 6,806,158 12.575 -4.52%
2011-11-09 0 26.55 26.50 26.70 26.40 26.75 1,894,332 50,355,180 26.582 13.12 13.10 13.19 13.05 13.22 3,833,436 13.136 1.14%
2011-11-08 0 26.25 26.25 26.35 26.20 26.85 978,953 25,894,946 26.452 12.97 12.97 13.02 12.95 13.27 1,981,043 13.071 -1.32%
2011-11-07 0 26.60 26.50 26.65 26.25 26.70 504,558 13,369,105 26.497 13.14 13.10 13.17 12.97 13.19 1,021,041 13.094 0.38%
2011-11-04 0 26.50 26.55 26.65 26.35 26.80 1,372,109 36,425,247 26.547 13.10 13.12 13.17 13.02 13.24 2,776,648 13.118 2.32%
2011-11-03 0 25.90 25.75 25.90 25.60 26.35 3,062,583 79,565,891 25.980 12.80 12.72 12.80 12.65 13.02 6,197,550 12.838 -1.71%
2011-11-02 0 26.35 26.35 26.50 25.75 26.60 3,503,149 91,688,053 26.173 13.02 13.02 13.10 12.72 13.14 7,089,095 12.934 -0.38%
2011-11-01 0 26.45 26.20 26.45 26.20 26.85 2,050,176 54,450,616 26.559 13.07 12.95 13.07 12.95 13.27 4,148,808 13.124 -3.64%
2011-10-31 0 27.45 27.30 27.55 27.15 27.90 2,034,613 55,898,248 27.474 13.56 13.49 13.61 13.42 13.79 4,117,314 13.576 -1.61%
2011-10-28 0 27.90 28.10 28.15 27.80 28.55 2,669,330 75,233,136 28.184 13.79 13.89 13.91 13.74 14.11 5,401,749 13.928 2.39%
2011-10-27 0 27.25 27.20 27.30 25.75 27.35 2,198,258 59,471,182 27.054 13.47 13.44 13.49 12.72 13.52 4,448,472 13.369 5.83%
2011-10-26 0 25.75 25.75 25.80 25.50 26.00 1,277,000 32,920,100 25.779 12.72 12.72 12.75 12.60 12.85 2,584,182 12.739 -1.72%
2011-10-25 0 26.20 26.05 26.15 25.75 26.25 932,919 24,306,897 26.055 12.95 12.87 12.92 12.72 12.97 1,887,887 12.875 2.14%
2011-10-24 0 25.65 25.60 25.70 25.00 25.80 1,396,054 35,664,670 25.547 12.68 12.65 12.70 12.35 12.75 2,825,104 12.624 3.64%
2011-10-21 0 24.75 24.75 24.80 24.60 25.20 991,636 24,603,997 24.812 12.23 12.23 12.26 12.16 12.45 2,006,709 12.261 -1.79%
2011-10-20 0 25.20 25.15 25.25 24.80 25.90 1,520,034 38,044,136 25.028 12.45 12.43 12.48 12.26 12.80 3,075,994 12.368 -2.51%
2011-10-19 0 25.85 25.70 25.90 25.70 26.45 561,000 14,563,079 25.959 12.77 12.70 12.80 12.70 13.07 1,135,259 12.828 1.17%
2011-10-18 0 25.55 25.50 25.70 25.50 26.60 1,143,663 29,498,365 25.793 12.63 12.60 12.70 12.60 13.14 2,314,356 12.746 -5.89%
2011-10-17 0 27.15 27.05 27.20 26.40 27.20 1,196,185 32,114,927 26.848 13.42 13.37 13.44 13.05 13.44 2,420,642 13.267 1.50%
2011-10-14 0 26.75 26.65 26.70 26.15 26.80 1,291,889 34,125,511 26.415 13.22 13.17 13.19 12.92 13.24 2,614,312 13.053 0.56%
2011-10-13 0 26.60 26.60 26.70 26.20 27.45 3,266,000 87,045,739 26.652 13.14 13.14 13.19 12.95 13.56 6,609,192 13.170 -2.03%
2011-10-12 0 27.15 26.95 27.05 25.55 27.20 1,924,471 51,620,312 26.823 13.42 13.32 13.37 12.63 13.44 3,894,427 13.255 2.45%
2011-10-11 0 26.50 26.30 26.45 26.00 26.90 1,482,518 39,115,872 26.385 13.10 13.00 13.07 12.85 13.29 3,000,075 13.038 3.31%
2011-10-10 0 25.65 25.50 25.70 24.55 26.35 1,262,309 32,120,898 25.446 12.68 12.60 12.70 12.13 13.02 2,554,453 12.574 0.79%
2011-10-07 0 25.45 25.45 25.70 24.55 25.90 2,070,493 52,725,875 25.465 12.58 12.58 12.70 12.13 12.80 4,189,922 12.584 5.60%
2011-10-06 0 24.10 23.95 24.10 23.65 24.45 2,497,738 60,045,893 24.040 11.91 11.84 11.91 11.69 12.08 5,054,510 11.880 4.78%
2011-10-04 0 23.00 23.00 23.45 22.50 24.45 2,957,124 69,120,611 23.374 11.37 11.37 11.59 11.12 12.08 5,984,139 11.551 -0.22%
2011-10-03 0 23.05 23.10 23.15 22.60 24.25 2,721,003 62,971,606 23.143 11.39 11.42 11.44 11.17 11.98 5,506,317 11.436 -3.35%
2011-09-30 0 23.85 23.55 24.00 23.55 25.20 3,882,932 94,066,238 24.226 11.79 11.64 11.86 11.64 12.45 7,857,637 11.971 -5.92%
2011-09-28 0 25.35 25.15 25.40 24.50 25.40 2,042,856 50,837,758 24.886 12.53 12.43 12.55 12.11 12.55 4,133,995 12.297 0.80%
2011-09-27 0 25.15 25.15 25.20 24.70 25.35 2,532,530 63,141,508 24.932 12.43 12.43 12.45 12.21 12.53 5,124,916 12.320 3.07%
2011-09-26 0 24.40 24.35 24.50 23.95 26.30 1,943,533 47,445,012 24.412 12.06 12.03 12.11 11.84 13.00 3,933,001 12.063 -4.87%
2011-09-23 0 25.65 25.65 25.75 24.15 26.05 2,357,937 59,129,650 25.077 12.68 12.68 12.72 11.93 12.87 4,771,604 12.392 1.58%
2011-09-22 0 25.25 25.25 25.30 25.15 25.85 2,078,226 52,852,414 25.432 12.48 12.48 12.50 12.43 12.77 4,205,571 12.567 -4.72%
2011-09-21 0 26.50 26.35 26.50 25.65 26.50 3,159,524 82,631,153 26.153 13.10 13.02 13.10 12.68 13.10 6,393,723 12.924 0.19%
2011-09-20 0 26.45 26.35 26.45 26.10 26.75 1,902,200 50,106,611 26.341 13.07 13.02 13.07 12.90 13.22 3,849,358 13.017 -0.75%
2011-09-19 0 26.65 26.50 26.70 26.05 26.85 1,963,693 52,205,659 26.585 13.17 13.10 13.19 12.87 13.27 3,973,798 13.137 0.38%
2011-09-16 0 26.55 26.50 26.80 26.50 28.30 4,373,293 119,295,021 27.278 13.12 13.10 13.24 13.10 13.98 8,849,948 13.480 -3.10%
2011-09-15 0 27.40 27.30 27.45 27.20 28.20 2,422,602 66,808,812 27.577 13.54 13.49 13.56 13.44 13.94 4,902,462 13.628 1.48%
2011-09-14 0 27.00 27.00 27.15 26.40 28.00 2,954,774 80,202,705 27.143 13.34 13.34 13.42 13.05 13.84 5,979,384 13.413 -3.05%
2011-09-12 0 27.85 27.80 27.95 27.65 29.20 2,277,516 64,157,438 28.170 13.76 13.74 13.81 13.66 14.43 4,608,861 13.920 -5.11%
2011-09-09 0 29.35 29.35 29.40 29.25 30.05 1,469,000 43,452,441 29.580 14.50 14.50 14.53 14.45 14.85 2,972,720 14.617 -2.33%
2011-09-08 0 30.05 30.00 30.05 29.70 31.00 856,747 25,854,762 30.178 14.85 14.82 14.85 14.68 15.32 1,733,743 14.913 -1.96%
2011-09-07 0 30.65 30.60 30.65 30.40 30.75 1,195,055 36,556,008 30.589 15.15 15.12 15.15 15.02 15.20 2,418,355 15.116 0.82%
2011-09-06 0 30.40 30.30 30.40 29.65 30.60 1,807,535 54,402,069 30.097 15.02 14.97 15.02 14.65 15.12 3,657,791 14.873 -0.65%
2011-09-05 0 30.60 30.55 30.80 30.40 31.20 955,159 29,296,388 30.672 15.12 15.10 15.22 15.02 15.42 1,932,893 15.157 -2.55%
2011-09-02 0 31.40 31.40 31.45 31.10 31.90 1,853,826 58,503,520 31.558 15.52 15.52 15.54 15.37 15.76 3,751,467 15.595 0.64%
2011-09-01 0 31.20 31.15 31.20 31.00 32.20 2,666,825 83,504,179 31.312 15.42 15.39 15.42 15.32 15.91 5,396,680 15.473 -1.58%
2011-08-31 0 31.70 31.45 31.75 30.60 31.80 1,478,309 46,184,605 31.242 15.66 15.54 15.69 15.12 15.71 2,991,558 15.438 2.26%
2011-08-30 0 31.00 30.90 31.05 30.45 31.10 1,916,655 58,959,312 30.762 15.32 15.27 15.34 15.05 15.37 3,878,610 15.201 2.31%
2011-08-29 0 30.30 30.10 30.40 29.85 31.05 1,213,837 36,811,294 30.326 14.97 14.87 15.02 14.75 15.34 2,456,363 14.986 -1.14%
2011-08-26 0 30.65 30.65 30.75 30.30 31.10 1,096,164 33,785,802 30.822 15.15 15.15 15.20 14.97 15.37 2,218,236 15.231 0.16%
2011-08-25 0 30.60 30.45 30.65 30.25 31.20 1,440,111 44,016,816 30.565 15.12 15.05 15.15 14.95 15.42 2,914,259 15.104 0.99%
2011-08-24 0 30.30 30.25 30.35 30.15 30.55 1,948,002 59,218,261 30.399 14.97 14.95 15.00 14.90 15.10 3,942,045 15.022 -0.33%
2011-08-23 0 30.40 30.30 30.40 29.75 30.70 2,399,702 72,837,852 30.353 15.02 14.97 15.02 14.70 15.17 4,856,121 14.999 1.33%
2011-08-22 0 30.00 30.00 30.05 29.00 31.20 2,995,678 90,102,322 30.077 14.82 14.82 14.85 14.33 15.42 6,062,159 14.863 -2.76%
2011-08-19 0 30.85 30.80 30.85 30.80 32.00 3,164,000 98,906,325 31.260 15.24 15.22 15.24 15.22 15.81 6,402,781 15.447 -5.95%
2011-08-18 0 32.95 32.90 32.95 32.80 33.35 1,869,921 61,794,154 33.046 16.21 16.18 16.21 16.13 16.41 3,801,342 16.256 -0.90%
2011-08-17 0 33.25 33.20 33.25 33.00 33.50 2,867,612 95,361,209 33.255 16.36 16.33 16.36 16.23 16.48 5,829,538 16.358 0.00%
2011-08-16 0 33.25 33.25 33.30 33.05 33.65 1,958,145 65,323,385 33.360 16.36 16.36 16.38 16.26 16.55 3,980,692 16.410 -0.15%
2011-08-15 0 33.30 33.25 33.35 33.10 34.30 1,791,266 59,732,420 33.346 16.38 16.36 16.41 16.28 16.87 3,641,446 16.403 -1.04%
2011-08-12 0 33.65 33.65 33.75 33.60 34.45 1,204,758 40,889,335 33.940 16.55 16.55 16.60 16.53 16.95 2,449,140 16.695 -0.44%
2011-08-11 0 33.80 33.35 33.80 32.35 33.80 2,318,236 77,073,462 33.247 16.63 16.41 16.63 15.91 16.63 4,712,717 16.354 -1.31%
2011-08-10 0 34.25 34.15 34.40 33.50 34.75 2,446,396 83,596,178 34.171 16.85 16.80 16.92 16.48 17.09 4,973,252 16.809 5.55%
2011-08-09 0 32.45 32.30 32.35 30.80 33.80 3,191,453 103,997,594 32.586 15.96 15.89 15.91 15.15 16.63 6,487,871 16.030 -1.37%
2011-08-08 0 32.90 32.85 32.90 31.00 33.45 2,331,397 75,876,655 32.546 16.18 16.16 16.18 15.25 16.45 4,739,472 16.010 -3.24%
2011-08-05 0 34.00 33.95 34.00 33.10 34.30 2,078,355 70,187,428 33.771 16.72 16.70 16.72 16.28 16.87 4,225,066 16.612 -2.86%
2011-08-04 0 35.00 35.00 35.05 34.95 36.50 1,951,644 69,189,361 35.452 17.22 17.22 17.24 17.19 17.95 3,967,476 17.439 -3.85%
2011-08-03 0 36.40 36.35 36.40 36.30 36.70 710,681 25,888,352 36.428 17.91 17.88 17.91 17.86 18.05 1,444,736 17.919 -1.49%
2011-08-02 0 36.95 36.90 37.05 36.80 37.10 555,989 20,532,051 36.929 18.18 18.15 18.23 18.10 18.25 1,130,264 18.166 0.27%
2011-08-01 0 36.85 36.75 36.90 36.60 37.00 1,189,940 43,752,809 36.769 18.13 18.08 18.15 18.00 18.20 2,419,016 18.087 0.96%
2011-07-29 0 36.50 36.40 36.55 36.30 37.10 1,830,645 66,952,407 36.573 17.95 17.91 17.98 17.86 18.25 3,721,499 17.991 -1.35%
2011-07-28 0 37.00 36.90 37.00 36.00 37.00 632,203 23,105,524 36.548 18.20 18.15 18.20 17.71 18.20 1,285,199 17.978 1.09%
2011-07-27 0 36.60 36.55 36.65 36.20 36.85 674,077 24,701,779 36.645 18.00 17.98 18.03 17.81 18.13 1,370,324 18.026 0.41%
2011-07-26 0 36.45 36.40 36.55 36.15 36.80 1,187,410 43,279,080 36.448 17.93 17.91 17.98 17.78 18.10 2,413,873 17.929 -0.14%
2011-07-25 0 36.50 36.45 36.65 36.50 36.90 779,495 28,586,093 36.673 17.95 17.93 18.03 17.95 18.15 1,584,627 18.040 -0.54%
2011-07-22 0 36.70 36.65 36.70 36.50 37.20 1,160,888 42,833,092 36.897 18.05 18.03 18.05 17.95 18.30 2,359,957 18.150 -0.27%
2011-07-21 0 36.80 36.65 36.80 36.40 37.00 421,776 15,505,200 36.762 18.10 18.03 18.10 17.91 18.20 857,424 18.083 0.68%
2011-07-20 0 36.55 36.45 36.55 36.05 36.55 1,001,685 36,429,074 36.368 17.98 17.93 17.98 17.73 17.98 2,036,315 17.890 0.97%
2011-07-19 0 36.20 36.20 36.30 36.05 36.55 621,000 22,527,739 36.277 17.81 17.81 17.86 17.73 17.98 1,262,424 17.845 -0.96%
2011-07-18 0 36.55 36.40 36.55 36.30 37.05 833,649 30,646,185 36.761 17.98 17.91 17.98 17.86 18.23 1,694,716 18.083 0.27%
2011-07-15 0 36.45 36.35 36.50 36.30 37.05 803,299 29,358,146 36.547 17.93 17.88 17.95 17.86 18.23 1,633,018 17.978 -1.35%
2011-07-14 0 36.95 36.90 37.00 36.85 37.10 589,008 21,787,338 36.990 18.18 18.15 18.20 18.13 18.25 1,197,388 18.196 -0.67%
2011-07-13 0 37.20 37.10 37.20 36.80 37.60 751,608 27,997,184 37.250 18.30 18.25 18.30 18.10 18.50 1,527,936 18.324 0.81%
2011-07-12 0 36.90 36.85 36.90 36.65 37.50 1,944,173 72,107,623 37.089 18.15 18.13 18.15 18.03 18.45 3,952,289 18.245 -0.94%
2011-07-11 0 37.25 37.15 37.30 37.05 37.75 1,059,095 39,613,706 37.403 18.32 18.27 18.35 18.23 18.57 2,153,023 18.399 0.00%
2011-07-08 0 37.25 37.25 37.30 36.90 37.30 1,324,508 49,318,846 37.236 18.32 18.32 18.35 18.15 18.35 2,692,578 18.317 0.81%
2011-07-07 0 36.95 36.95 37.00 36.70 37.50 1,336,529 49,416,396 36.974 18.18 18.18 18.20 18.05 18.45 2,717,016 18.188 -0.67%
2011-07-06 0 37.20 37.10 37.20 37.00 37.75 3,584,511 133,931,781 37.364 18.30 18.25 18.30 18.20 18.57 7,286,914 18.380 -0.80%
2011-07-05 0 37.50 37.55 37.60 37.50 38.40 1,932,291 73,384,780 37.978 18.45 18.47 18.50 18.45 18.89 3,928,134 18.682 -2.47%
2011-07-04 0 38.45 38.45 38.50 38.35 38.95 2,281,950 88,240,526 38.669 18.91 18.91 18.94 18.86 19.16 4,638,952 19.022 0.00%
2011-06-30 0 38.45 38.25 38.55 38.05 38.60 2,021,077 77,512,496 38.352 18.91 18.82 18.96 18.72 18.99 4,108,626 18.866 -0.13%
2011-06-29 0 38.50 38.35 38.50 37.95 38.60 1,985,734 76,077,390 38.312 18.94 18.86 18.94 18.67 18.99 4,036,777 18.846 2.12%
2011-06-28 0 37.70 37.60 37.90 37.55 37.95 1,033,751 39,058,902 37.784 18.55 18.50 18.64 18.47 18.67 2,101,501 18.586 -0.40%
2011-06-27 0 37.85 37.60 37.90 37.20 37.90 819,972 30,813,890 37.579 18.62 18.50 18.64 18.30 18.64 1,666,912 18.486 0.66%
2011-06-24 0 37.60 37.55 37.65 37.15 37.90 830,814 31,153,169 37.497 18.50 18.47 18.52 18.27 18.64 1,688,953 18.445 0.27%
2011-06-23 0 37.50 37.35 37.50 36.70 37.65 1,122,982 41,798,165 37.221 18.45 18.37 18.45 18.05 18.52 2,282,898 18.309 1.49%
2011-06-22 0 36.95 36.80 36.95 36.70 37.45 895,516 33,140,190 37.007 18.18 18.10 18.18 18.05 18.42 1,820,485 18.204 -0.14%
2011-06-21 0 37.00 37.00 37.10 36.30 37.10 1,132,314 41,688,981 36.818 18.20 18.20 18.25 17.86 18.25 2,301,869 18.111 0.95%
2011-06-20 0 36.65 36.65 36.70 36.50 37.50 1,503,660 55,666,774 37.021 18.03 18.03 18.05 17.95 18.45 3,056,774 18.211 -1.74%
2011-06-17 0 37.30 37.30 37.50 36.95 37.80 1,562,424 58,451,796 37.411 18.35 18.35 18.45 18.18 18.59 3,176,235 18.403 0.27%
2011-06-16 0 37.20 37.00 37.20 36.65 37.50 2,961,055 109,689,256 37.044 18.30 18.20 18.30 18.03 18.45 6,019,497 18.222 -1.33%
2011-06-15 0 37.70 37.65 37.80 37.65 38.30 1,467,063 55,521,717 37.845 18.55 18.52 18.59 18.52 18.84 2,982,377 18.617 -0.79%
2011-06-14 0 38.00 37.95 38.05 37.55 38.25 816,200 31,027,500 38.015 18.69 18.67 18.72 18.47 18.82 1,659,244 18.700 0.40%
2011-06-13 0 37.85 37.85 38.00 37.20 38.00 602,777 22,723,112 37.697 18.62 18.62 18.69 18.30 18.69 1,225,379 18.544 -0.39%
2011-06-10 0 38.00 37.90 38.15 37.85 38.75 1,692,408 64,707,594 38.234 18.69 18.64 18.77 18.62 19.06 3,440,478 18.808 -1.94%
2011-06-09 0 38.75 38.50 38.75 38.10 38.75 2,968,411 113,674,704 38.295 19.06 18.94 19.06 18.74 19.06 6,034,451 18.838 1.97%
2011-06-08 0 38.00 38.05 38.20 38.00 38.70 3,016,265 115,451,945 38.276 18.69 18.72 18.79 18.69 19.04 6,131,733 18.829 -0.39%
2011-06-07 0 38.15 38.05 38.35 37.80 38.60 2,368,950 90,263,177 38.103 18.77 18.72 18.86 18.59 18.99 4,815,813 18.743 0.53%
2011-06-03 0 37.95 37.85 38.00 37.75 38.65 1,023,920 38,998,514 38.087 18.67 18.62 18.69 18.57 19.01 2,081,516 18.736 -1.04%
2011-06-02 0 38.35 38.20 38.35 37.80 38.60 1,934,000 73,944,788 38.234 18.86 18.79 18.86 18.59 18.99 3,931,608 18.808 -0.39%
2011-06-01 0 38.50 38.50 38.55 38.20 38.95 2,302,975 88,772,574 38.547 18.94 18.94 18.96 18.79 19.16 4,681,693 18.962 0.39%
2011-05-31 0 38.35 38.35 38.65 38.10 39.25 3,338,012 129,357,476 38.753 18.86 18.86 19.01 18.74 19.31 6,785,809 19.063 -1.92%
2011-05-30 0 39.10 38.90 39.20 38.10 39.20 1,933,445 74,794,199 38.684 19.23 19.14 19.28 18.74 19.28 3,930,480 19.029 1.96%
2011-05-27 0 38.35 38.05 38.35 37.45 38.50 2,470,012 93,798,557 37.975 18.86 18.72 18.86 18.42 18.94 5,021,261 18.680 2.40%
2011-05-26 0 37.45 37.40 37.50 37.30 38.25 1,480,141 55,508,833 37.502 18.42 18.40 18.45 18.35 18.82 3,008,963 18.448 -0.93%
2011-05-25 0 37.80 37.80 37.85 37.60 38.50 1,811,317 68,557,220 37.849 18.59 18.59 18.62 18.50 18.94 3,682,207 18.619 -1.56%
2011-05-24 0 38.40 38.30 38.40 38.05 38.55 1,800,482 69,104,513 38.381 18.89 18.84 18.89 18.72 18.96 3,660,181 18.880 -0.52%
2011-05-23 0 38.60 38.30 38.50 37.85 38.75 2,454,019 94,053,528 38.326 18.99 18.84 18.94 18.62 19.06 4,988,749 18.853 -0.39%
2011-05-20 0 38.75 38.65 38.75 38.20 38.85 2,820,639 108,721,339 38.545 19.06 19.01 19.06 18.79 19.11 5,734,047 18.961 0.65%
2011-05-19 0 38.50 38.45 38.50 38.00 38.50 2,284,915 87,847,713 38.447 18.94 18.91 18.94 18.69 18.94 4,644,979 18.912 1.45%
2011-05-18 0 37.95 37.85 38.20 37.50 38.30 1,657,168 62,862,415 37.934 18.67 18.62 18.79 18.45 18.84 3,368,839 18.660 1.20%
2011-05-17 0 37.50 37.50 37.55 37.05 38.30 2,331,686 87,599,604 37.569 18.45 18.45 18.47 18.23 18.84 4,740,060 18.481 -1.83%
2011-05-16 0 38.20 38.10 38.30 37.90 38.50 1,043,000 39,739,474 38.101 18.79 18.74 18.84 18.64 18.94 2,120,304 18.742 -0.78%
2011-05-13 0 38.50 38.40 38.50 37.90 38.50 708,481 27,104,375 38.257 18.94 18.89 18.94 18.64 18.94 1,440,263 18.819 1.32%
2011-05-12 0 38.00 38.00 38.05 37.55 38.45 1,776,094 67,606,426 38.065 18.69 18.69 18.72 18.47 18.91 3,610,603 18.724 -0.52%
2011-05-11 0 38.20 37.90 38.20 37.00 38.25 2,088,421 78,779,427 37.722 18.79 18.64 18.79 18.20 18.82 4,245,529 18.556 2.41%
2011-05-09 0 37.30 37.20 37.40 36.40 37.40 1,463,480 54,430,007 37.192 18.35 18.30 18.40 17.91 18.40 2,975,093 18.295 1.63%
2011-05-06 0 36.70 36.35 36.75 35.70 36.80 1,540,000 56,115,400 36.439 18.05 17.88 18.08 17.56 18.10 3,130,650 17.925 1.38%
2011-05-05 0 36.20 36.10 36.50 35.85 37.65 3,145,195 115,669,513 36.777 17.81 17.76 17.95 17.63 18.52 6,393,833 18.091 -1.36%
2011-05-04 0 36.70 36.65 36.90 35.30 37.45 2,601,543 94,405,927 36.288 18.05 18.03 18.15 17.36 18.42 5,288,649 17.851 2.37%
2011-05-03 0 35.85 35.80 35.85 35.20 36.05 2,952,031 105,991,774 35.905 17.63 17.61 17.63 17.32 17.73 6,001,152 17.662 0.56%
2011-04-29 0 36.25 36.20 36.25 35.75 36.30 2,921,848 105,723,457 36.184 17.54 17.51 17.54 17.29 17.56 6,039,762 17.505 0.55%
2011-04-28 0 36.05 35.95 36.10 35.50 36.10 1,685,739 60,543,168 35.915 17.44 17.39 17.46 17.17 17.46 3,484,597 17.375 1.69%
2011-04-27 0 35.45 35.35 35.45 34.85 36.30 2,626,969 93,244,424 35.495 17.15 17.10 17.15 16.86 17.56 5,430,217 17.171 1.58%
2011-04-26 0 34.90 34.85 34.95 34.60 35.15 1,050,000 36,619,150 34.875 16.88 16.86 16.91 16.74 17.00 2,170,459 16.872 0.72%
2011-04-21 0 34.65 34.40 34.75 34.40 34.75 648,100 22,409,420 34.577 16.76 16.64 16.81 16.64 16.81 1,339,690 16.727 1.76%
2011-04-20 0 34.05 34.25 34.30 33.85 34.80 2,710,021 92,322,932 34.067 16.47 16.57 16.59 16.38 16.84 5,601,894 16.481 0.44%
2011-04-19 0 33.90 33.85 33.90 33.80 34.35 1,323,605 45,079,451 34.058 16.40 16.38 16.40 16.35 16.62 2,736,028 16.476 -1.74%
2011-04-18 0 34.50 34.45 34.60 33.80 35.15 1,621,062 55,918,865 34.495 16.69 16.67 16.74 16.35 17.00 3,350,903 16.688 1.47%
2011-04-15 0 34.00 33.85 34.15 33.85 34.55 1,819,850 62,045,744 34.094 16.45 16.38 16.52 16.38 16.71 3,761,818 16.494 -1.02%
2011-04-14 0 34.35 34.10 34.30 34.00 34.55 1,012,119 34,689,182 34.274 16.62 16.50 16.59 16.45 16.71 2,092,155 16.581 -0.29%
2011-04-13 0 34.45 34.25 34.50 33.60 34.50 2,053,464 70,097,875 34.136 16.67 16.57 16.69 16.25 16.69 4,244,723 16.514 0.58%
2011-04-12 0 34.25 34.25 34.30 33.85 34.65 1,901,813 65,100,167 34.231 16.57 16.57 16.59 16.38 16.76 3,931,244 16.560 -1.86%
2011-04-11 0 34.90 34.90 34.95 34.75 35.70 2,406,642 85,021,433 35.328 16.88 16.88 16.91 16.81 17.27 4,974,778 17.090 -1.27%
2011-04-08 0 35.35 35.35 35.40 34.65 35.55 3,889,501 137,145,634 35.260 17.10 17.10 17.13 16.76 17.20 8,040,001 17.058 2.32%
2011-04-07 0 34.55 34.50 34.55 33.60 34.55 2,642,240 89,992,849 34.059 16.71 16.69 16.71 16.25 16.71 5,461,783 16.477 1.62%
2011-04-06 0 34.00 33.80 34.05 33.30 34.20 1,980,463 67,022,719 33.842 16.45 16.35 16.47 16.11 16.54 4,093,822 16.372 2.10%
2011-04-04 0 33.30 33.20 33.30 31.95 33.40 2,008,400 65,769,491 32.747 16.11 16.06 16.11 15.46 16.16 4,151,571 15.842 4.72%
2011-04-01 0 31.80 31.75 31.95 31.70 32.20 1,550,294 49,384,964 31.855 15.38 15.36 15.46 15.34 15.58 3,204,618 15.411 -0.63%
2011-03-31 0 32.00 31.90 32.00 31.60 32.20 2,888,534 92,291,636 31.951 15.48 15.43 15.48 15.29 15.58 5,970,899 15.457 0.16%
2011-03-30 0 31.95 31.90 31.95 31.40 32.10 1,457,771 46,519,555 31.911 15.46 15.43 15.46 15.19 15.53 3,013,363 15.438 1.59%
2011-03-29 0 31.45 31.40 31.50 31.20 32.20 2,203,451 69,405,418 31.499 15.21 15.19 15.24 15.09 15.58 4,554,761 15.238 -1.10%
2011-03-28 0 31.80 31.75 31.80 31.75 32.20 922,000 29,455,975 31.948 15.38 15.36 15.38 15.36 15.58 1,905,869 15.455 0.47%
2011-03-25 0 31.65 31.70 31.85 31.55 32.70 1,793,086 57,323,345 31.969 15.31 15.34 15.41 15.26 15.82 3,706,494 15.466 -2.16%
2011-03-24 0 32.35 32.35 32.50 31.60 33.20 1,593,263 52,329,852 32.844 15.65 15.65 15.72 15.29 16.06 3,293,439 15.889 -0.15%
2011-03-23 0 32.40 32.40 32.60 31.90 33.00 1,783,221 57,905,682 32.473 15.67 15.67 15.77 15.43 15.96 3,686,102 15.709 -1.37%
2011-03-22 0 32.85 32.80 32.90 32.60 33.45 2,073,600 68,336,958 32.956 15.89 15.87 15.92 15.77 16.18 4,286,346 15.943 -2.09%
2011-03-21 0 33.55 33.45 33.55 33.00 33.80 960,370 32,037,897 33.360 16.23 16.18 16.23 15.96 16.35 1,985,184 16.139 1.36%
2011-03-18 0 33.10 33.05 33.10 31.40 33.10 2,577,981 83,472,824 32.379 16.01 15.99 16.01 15.19 16.01 5,328,953 15.664 6.43%
2011-03-17 0 31.10 30.80 31.20 30.80 31.50 3,248,128 101,020,677 31.101 15.05 14.90 15.09 14.90 15.24 6,714,217 15.046 -4.31%
2011-03-16 0 32.50 32.50 32.55 32.05 32.55 1,755,712 56,915,126 32.417 15.72 15.72 15.75 15.50 15.75 3,629,238 15.682 1.56%
2011-03-15 0 32.00 31.95 32.00 31.45 32.90 4,292,412 137,570,575 32.050 15.48 15.46 15.48 15.21 15.92 8,872,860 15.505 -4.48%
2011-03-14 0 33.50 33.45 33.50 32.80 33.70 1,433,005 47,829,866 33.377 16.21 16.18 16.21 15.87 16.30 2,962,170 16.147 1.98%
2011-03-11 0 32.85 32.80 32.85 32.45 33.85 4,642,600 154,140,879 33.201 15.89 15.87 15.89 15.70 16.38 9,596,735 16.062 -3.38%
2011-03-10 0 34.00 33.95 34.00 33.70 35.50 5,264,783 179,794,265 34.150 16.45 16.42 16.45 16.30 17.17 10,882,851 16.521 -4.76%
2011-03-09 0 35.70 35.60 35.65 35.30 35.95 1,310,600 46,724,219 35.651 17.27 17.22 17.25 17.08 17.39 2,709,146 17.247 0.14%
2011-03-08 0 35.65 35.60 35.65 35.35 35.95 1,243,262 44,218,045 35.566 17.25 17.22 17.25 17.10 17.39 2,569,951 17.206 0.14%
2011-03-07 0 35.60 35.50 35.55 35.40 36.10 1,295,000 46,247,850 35.713 17.22 17.17 17.20 17.13 17.46 2,676,899 17.277 -0.97%
2011-03-04 0 35.95 35.85 36.00 35.75 36.20 2,148,433 77,211,715 35.939 17.39 17.34 17.42 17.29 17.51 4,441,033 17.386 0.84%
2011-03-03 0 35.65 35.70 35.75 35.15 35.80 1,570,773 55,783,752 35.514 17.25 17.27 17.29 17.00 17.32 3,246,950 17.180 0.85%
2011-03-02 0 35.35 35.30 35.40 34.75 35.70 1,853,313 64,988,283 35.066 17.10 17.08 17.13 16.81 17.27 3,830,990 16.964 -1.12%
2011-03-01 0 35.75 35.55 35.80 35.05 35.80 1,866,324 66,109,529 35.422 17.29 17.20 17.32 16.96 17.32 3,857,885 17.136 2.14%
2011-02-28 0 35.00 34.90 35.25 34.75 35.45 2,035,000 71,286,261 35.030 16.93 16.88 17.05 16.81 17.15 4,206,556 16.946 0.00%
2011-02-25 0 35.00 34.95 35.00 34.35 35.20 2,004,502 69,887,519 34.865 16.93 16.91 16.93 16.62 17.03 4,143,513 16.867 0.86%
2011-02-24 0 34.70 34.65 34.70 34.30 35.40 2,423,338 84,253,299 34.767 16.79 16.76 16.79 16.59 17.13 5,009,290 16.819 0.00%
2011-02-23 0 34.70 34.65 34.70 34.15 35.00 1,094,075 37,720,946 34.477 16.79 16.76 16.79 16.52 16.93 2,261,566 16.679 -0.14%
2011-02-22 0 34.75 34.75 34.85 34.30 35.90 1,876,049 65,028,320 34.662 16.81 16.81 16.86 16.59 17.37 3,877,987 16.769 -2.52%
2011-02-21 0 35.65 35.55 35.75 34.90 36.10 1,237,700 43,964,644 35.521 17.25 17.20 17.29 16.88 17.46 2,558,454 17.184 0.56%
2011-02-18 0 35.45 35.25 35.45 34.90 35.70 1,048,366 37,148,243 35.434 17.15 17.05 17.15 16.88 17.27 2,167,081 17.142 1.00%
2011-02-17 0 35.10 35.00 35.15 35.00 35.45 645,000 22,733,928 35.246 16.98 16.93 17.00 16.93 17.15 1,333,282 17.051 0.14%
2011-02-16 0 35.05 34.95 35.05 34.30 35.15 1,510,292 52,316,501 34.640 16.96 16.91 16.96 16.59 17.00 3,121,930 16.758 1.59%
2011-02-15 0 34.50 34.45 34.50 34.25 35.20 1,400,852 48,418,029 34.563 16.69 16.67 16.69 16.57 17.03 2,895,706 16.721 -1.00%
2011-02-14 0 34.85 34.85 35.05 34.65 35.25 1,805,289 62,950,370 34.870 16.86 16.86 16.96 16.76 17.05 3,731,719 16.869 1.46%
2011-02-11 0 34.35 34.25 34.30 33.30 34.70 2,994,836 101,730,684 33.969 16.62 16.57 16.59 16.11 16.79 6,190,636 16.433 3.15%
2011-02-10 0 33.30 33.30 33.50 33.20 34.10 5,161,955 173,145,002 33.543 16.11 16.11 16.21 16.06 16.50 10,670,295 16.227 -3.20%
2011-02-09 0 34.40 34.40 34.55 34.35 36.25 3,213,730 112,438,674 34.987 16.64 16.64 16.71 16.62 17.54 6,643,112 16.926 -4.97%
2011-02-08 0 36.20 36.15 36.25 36.05 37.80 2,841,213 104,021,050 36.611 17.51 17.49 17.54 17.44 18.29 5,873,081 17.711 -3.47%
2011-02-07 0 37.50 37.45 37.50 37.40 38.70 1,409,300 53,367,740 37.868 18.14 18.12 18.14 18.09 18.72 2,913,169 18.319 0.27%
2011-02-02 0 37.40 37.35 37.40 37.30 38.00 887,000 33,372,523 37.624 18.09 18.07 18.09 18.04 18.38 1,833,521 18.201 -0.80%
2011-02-01 0 37.70 37.70 37.80 37.35 37.80 926,526 34,756,427 37.513 18.24 18.24 18.29 18.07 18.29 1,915,225 18.147 1.34%
2011-01-31 0 37.20 37.00 37.50 36.75 37.55 1,480,730 54,981,509 37.131 18.00 17.90 18.14 17.78 18.17 3,060,822 17.963 -0.27%
2011-01-28 0 37.30 37.00 37.35 37.00 38.00 1,210,988 45,109,832 37.250 18.04 17.90 18.07 17.90 18.38 2,503,237 18.021 -1.06%
2011-01-27 0 37.70 37.55 37.70 37.00 37.80 1,582,806 59,439,518 37.553 18.24 18.17 18.24 17.90 18.29 3,271,824 18.167 1.75%
2011-01-26 0 37.05 37.10 37.30 36.85 37.35 875,200 32,497,050 37.131 17.92 17.95 18.04 17.83 18.07 1,809,129 17.963 0.14%
2011-01-25 0 37.00 36.95 37.00 36.50 37.35 885,964 32,947,736 37.189 17.90 17.88 17.90 17.66 18.07 1,831,379 17.991 0.41%
2011-01-24 0 36.85 36.65 36.90 36.50 37.50 1,258,536 46,396,235 36.865 17.83 17.73 17.85 17.66 18.14 2,601,524 17.834 0.00%
2011-01-21 0 36.85 36.70 36.85 36.45 37.35 1,835,918 67,748,695 36.902 17.83 17.75 17.83 17.63 18.07 3,795,032 17.852 -0.94%
2011-01-20 0 37.20 37.15 37.20 37.05 37.50 1,030,000 38,340,300 37.224 18.00 17.97 18.00 17.92 18.14 2,129,117 18.008 -0.80%
2011-01-19 0 37.50 37.45 37.50 37.40 38.25 1,563,228 58,758,887 37.588 18.14 18.12 18.14 18.09 18.50 3,231,354 18.184 -1.83%
2011-01-18 0 38.20 38.05 38.25 37.70 39.15 2,458,622 93,992,921 38.230 18.48 18.41 18.50 18.24 18.94 5,082,226 18.494 -0.65%
2011-01-17 0 38.45 38.40 38.45 36.55 38.50 3,030,401 114,527,785 37.793 18.60 18.58 18.60 17.68 18.63 6,264,152 18.283 5.20%
2011-01-14 0 36.55 36.45 36.50 36.20 36.95 2,170,800 79,323,342 36.541 17.68 17.63 17.66 17.51 17.88 4,487,268 17.677 0.14%
2011-01-13 0 36.50 36.40 36.65 36.40 38.10 3,328,767 122,557,260 36.818 17.66 17.61 17.73 17.61 18.43 6,880,906 17.811 -2.93%
2011-01-12 0 37.60 37.50 37.70 37.15 37.90 2,011,582 75,516,697 37.541 18.19 18.14 18.24 17.97 18.33 4,158,148 18.161 -0.79%
2011-01-11 0 37.90 37.85 37.90 37.55 38.35 2,140,000 81,122,250 37.908 18.33 18.31 18.33 18.17 18.55 4,423,601 18.339 -0.26%
2011-01-10 0 38.00 37.95 38.00 37.95 38.85 1,857,024 70,788,564 38.119 18.38 18.36 18.38 18.36 18.79 3,838,661 18.441 -1.68%
2011-01-07 0 38.65 38.45 38.65 38.20 39.00 1,022,720 39,365,821 38.491 18.70 18.60 18.70 18.48 18.87 2,114,068 18.621 -0.90%
2011-01-06 0 39.00 38.95 39.00 38.80 39.25 1,558,176 60,742,556 38.983 18.87 18.84 18.87 18.77 18.99 3,220,911 18.859 -0.13%
2011-01-05 0 39.05 38.95 39.15 38.20 39.45 1,862,351 72,733,045 39.054 18.89 18.84 18.94 18.48 19.08 3,849,672 18.893 0.64%
2011-01-04 0 38.80 38.85 38.90 37.95 39.40 1,948,300 75,680,735 38.844 18.77 18.79 18.82 18.36 19.06 4,027,338 18.792 3.74%
2011-01-03 0 37.40 37.30 37.45 36.50 37.65 592,478 22,020,421 37.167 18.09 18.04 18.12 17.66 18.21 1,224,713 17.980 2.19%
2010-12-31 0 36.60 36.70 36.90 36.50 37.55 712,490 26,309,650 36.926 17.71 17.75 17.85 17.66 18.17 1,472,791 17.864 -2.53%
2010-12-30 0 37.55 37.40 37.55 36.00 37.55 1,438,469 53,232,319 37.006 18.17 18.09 18.17 17.42 18.17 2,973,464 17.902 3.59%
2010-12-29 0 36.25 36.15 36.35 35.60 36.40 747,467 26,905,362 35.995 17.54 17.49 17.58 17.22 17.61 1,545,092 17.413 1.26%
2010-12-28 0 35.80 35.75 35.95 35.55 36.60 464,593 16,609,075 35.750 17.32 17.29 17.39 17.20 17.71 960,362 17.295 -1.24%
2010-12-24 0 36.25 36.25 36.35 35.65 36.45 225,000 8,152,875 36.235 17.54 17.54 17.58 17.25 17.63 465,098 17.529 0.69%
2010-12-23 0 36.00 36.00 36.05 35.85 36.80 672,400 24,471,089 36.394 17.42 17.42 17.44 17.34 17.80 1,389,920 17.606 -1.23%
2010-12-22 0 36.45 36.25 36.55 35.75 37.15 2,631,019 95,734,957 36.387 17.63 17.54 17.68 17.29 17.97 5,438,588 17.603 3.85%
2010-12-21 0 35.10 35.15 35.20 33.65 35.50 2,120,172 73,563,333 34.697 16.98 17.00 17.03 16.28 17.17 4,382,615 16.785 4.46%
2010-12-20 0 33.60 33.55 33.80 33.40 34.00 939,888 31,699,098 33.726 16.25 16.23 16.35 16.16 16.45 1,942,846 16.316 0.60%
2010-12-17 0 33.40 33.40 33.75 33.25 34.50 1,048,029 35,240,180 33.625 16.16 16.16 16.33 16.09 16.69 2,166,384 16.267 -2.34%
2010-12-16 0 34.20 33.85 34.20 33.85 34.80 1,531,725 52,311,129 34.152 16.54 16.38 16.54 16.38 16.84 3,166,234 16.522 -0.87%
2010-12-15 0 34.50 34.50 34.65 34.50 35.40 1,435,930 50,172,945 34.941 16.69 16.69 16.76 16.69 17.13 2,968,216 16.903 -1.15%
2010-12-14 0 34.90 34.80 35.00 34.80 35.10 1,484,300 51,886,851 34.957 16.88 16.84 16.93 16.84 16.98 3,068,202 16.911 0.00%
2010-12-13 0 34.90 34.80 34.85 34.60 36.10 1,048,193 36,796,397 35.105 16.88 16.84 16.86 16.74 17.46 2,166,723 16.983 1.60%
2010-12-10 0 34.35 34.30 34.35 34.10 35.00 918,000 31,503,650 34.318 16.62 16.59 16.62 16.50 16.93 1,897,601 16.602 -1.43%
2010-12-09 0 34.85 35.00 35.05 34.60 35.45 856,000 30,003,263 35.051 16.86 16.93 16.96 16.74 17.15 1,769,441 16.956 -0.71%
2010-12-08 0 35.10 35.10 35.15 34.60 36.00 1,441,795 50,668,937 35.143 16.98 16.98 17.00 16.74 17.42 2,980,339 17.001 -1.82%
2010-12-07 0 35.75 35.70 35.75 34.80 35.90 1,448,156 51,495,394 35.559 17.29 17.27 17.29 16.84 17.37 2,993,488 17.202 1.56%
2010-12-06 0 35.20 35.05 35.25 34.95 35.60 1,957,559 69,151,045 35.325 17.03 16.96 17.05 16.91 17.22 4,046,477 17.089 1.15%
2010-12-03 0 34.80 34.85 34.90 34.45 35.10 2,072,196 72,309,409 34.895 16.84 16.86 16.88 16.67 16.98 4,283,444 16.881 -0.29%
2010-12-02 0 34.90 34.90 34.95 34.15 35.50 3,802,197 132,654,477 34.889 16.88 16.88 16.91 16.52 17.17 7,859,535 16.878 2.35%
2010-12-01 0 34.10 34.05 34.15 32.40 34.15 3,551,143 118,800,904 33.454 16.50 16.47 16.52 15.67 16.52 7,340,580 16.184 5.74%
2010-11-30 0 32.25 32.05 32.10 31.75 32.60 2,051,947 66,196,696 32.260 15.60 15.50 15.53 15.36 15.77 4,241,587 15.607 0.31%
2010-11-29 0 32.15 32.15 32.20 31.80 32.40 705,432 22,669,620 32.136 15.55 15.55 15.58 15.38 15.67 1,458,201 15.546 -0.77%
2010-11-26 0 32.40 32.20 32.45 32.15 32.65 1,060,461 34,403,897 32.442 15.67 15.58 15.70 15.55 15.80 2,192,083 15.695 0.47%
2010-11-25 0 32.25 32.30 32.50 32.25 33.30 1,217,684 39,924,107 32.787 15.60 15.63 15.72 15.60 16.11 2,517,079 15.861 -2.71%
2010-11-24 0 33.15 33.05 33.20 32.70 33.50 2,310,426 76,578,358 33.145 16.04 15.99 16.06 15.82 16.21 4,775,890 16.034 -0.60%
2010-11-23 0 33.35 33.35 33.40 32.60 33.55 2,685,889 89,296,286 33.246 16.13 16.13 16.16 15.77 16.23 5,552,010 16.084 1.06%
2010-11-22 0 33.00 32.90 33.15 31.75 33.40 2,771,421 90,319,840 32.590 15.96 15.92 16.04 15.36 16.16 5,728,814 15.766 1.54%
2010-11-19 0 32.50 32.55 32.60 31.25 33.00 3,005,859 96,343,516 32.052 15.72 15.75 15.77 15.12 15.96 6,213,422 15.506 0.00%
2010-11-18 0 32.50 32.50 32.65 31.10 32.65 3,092,000 98,293,618 31.790 15.72 15.72 15.80 15.05 15.80 6,391,484 15.379 4.17%
2010-11-17 0 31.20 31.10 31.40 31.10 32.00 1,282,359 40,313,203 31.437 15.09 15.05 15.19 15.05 15.48 2,650,769 15.208 -2.65%
2010-11-16 0 32.05 31.95 32.05 31.80 32.55 1,842,918 59,038,611 32.035 15.50 15.46 15.50 15.38 15.75 3,809,502 15.498 -2.44%
2010-11-15 0 32.85 32.60 33.00 32.30 33.70 2,031,832 66,617,862 32.787 15.89 15.77 15.96 15.63 16.30 4,200,007 15.861 -2.67%
2010-11-12 0 33.75 33.60 33.80 33.05 34.45 3,216,864 108,817,107 33.827 16.33 16.25 16.35 15.99 16.67 6,649,591 16.364 -0.74%
2010-11-11 0 34.00 34.00 34.10 32.60 34.80 2,840,150 96,733,755 34.059 16.45 16.45 16.50 15.77 16.84 5,870,884 16.477 -1.88%
2010-11-10 0 34.65 34.55 34.70 33.90 34.75 1,781,329 61,399,922 34.469 16.76 16.71 16.79 16.40 16.81 3,682,191 16.675 2.36%
2010-11-09 0 33.85 33.80 33.85 33.65 34.05 4,417,056 149,848,612 33.925 16.38 16.35 16.38 16.28 16.47 9,130,512 16.412 -2.17%
2010-11-08 0 34.60 34.50 34.55 32.70 35.45 1,495,739 50,830,174 33.983 16.74 16.69 16.71 15.82 17.15 3,091,847 16.440 5.81%
2010-11-05 0 32.70 32.70 32.75 32.25 33.00 2,732,794 89,073,836 32.594 15.82 15.82 15.84 15.60 15.96 5,648,968 15.768 0.46%
2010-11-04 0 32.55 32.45 32.55 31.60 32.70 6,084,833 195,232,623 32.085 15.75 15.70 15.75 15.29 15.82 12,577,979 15.522 3.01%
2010-11-03 0 31.60 31.35 31.60 31.15 32.25 3,642,846 115,442,989 31.690 15.29 15.17 15.29 15.07 15.60 7,530,140 15.331 -0.47%
2010-11-02 0 31.75 31.70 31.75 31.00 31.95 1,995,264 63,012,359 31.581 15.36 15.34 15.36 15.00 15.46 4,124,417 15.278 2.42%
2010-11-01 0 31.00 31.00 31.10 29.95 31.60 1,896,711 58,257,224 30.715 15.00 15.00 15.05 14.49 15.29 3,920,698 14.859 3.51%
2010-10-29 0 29.95 29.85 29.95 29.10 30.00 2,164,564 64,089,964 29.609 14.49 14.44 14.49 14.08 14.51 4,474,378 14.324 1.18%
2010-10-28 0 29.60 29.60 29.70 29.30 29.85 1,837,031 54,256,287 29.535 14.32 14.32 14.37 14.17 14.44 3,797,333 14.288 0.00%
2010-10-27 0 29.60 29.50 29.60 28.85 29.75 3,245,696 94,936,410 29.250 14.32 14.27 14.32 13.96 14.39 6,709,189 14.150 0.51%
2010-10-26 0 29.45 29.35 29.50 29.20 30.05 1,454,550 43,229,110 29.720 14.25 14.20 14.27 14.13 14.54 3,006,705 14.378 1.03%
2010-10-25 0 29.15 29.15 29.35 29.15 29.45 848,000 24,828,775 29.279 14.10 14.10 14.20 14.10 14.25 1,752,904 14.164 0.52%
2010-10-22 0 29.00 29.00 29.20 28.45 29.30 2,812,532 80,514,571 28.627 14.03 14.03 14.13 13.76 14.17 5,813,795 13.849 1.75%
2010-10-21 0 28.50 28.50 28.55 28.15 29.50 1,774,669 50,651,953 28.542 13.79 13.79 13.81 13.62 14.27 3,668,424 13.808 -1.55%
2010-10-20 0 28.95 28.90 28.95 28.10 28.95 1,155,576 33,161,547 28.697 14.01 13.98 14.01 13.59 14.01 2,388,695 13.883 0.35%
2010-10-19 0 28.85 28.80 28.85 28.50 29.50 1,705,114 49,550,507 29.060 13.96 13.93 13.96 13.79 14.27 3,524,647 14.058 -0.69%
2010-10-18 0 29.05 29.00 29.25 28.80 29.50 1,171,906 34,247,405 29.224 14.05 14.03 14.15 13.93 14.27 2,422,451 14.138 -1.53%
2010-10-15 0 29.50 29.40 29.50 29.30 30.00 639,628 18,899,030 29.547 14.27 14.22 14.27 14.17 14.51 1,322,177 14.294 0.00%
2010-10-14 0 29.50 29.35 29.60 29.25 29.95 907,261 26,899,082 29.649 14.27 14.20 14.32 14.15 14.49 1,875,402 14.343 -0.34%
2010-10-13 0 29.60 29.65 29.75 29.25 29.90 1,283,328 38,113,371 29.699 14.32 14.34 14.39 14.15 14.46 2,652,772 14.367 0.17%
2010-10-12 0 29.55 29.50 29.55 29.25 29.95 1,726,735 51,163,763 29.630 14.30 14.27 14.30 14.15 14.49 3,569,340 14.334 0.17%
2010-10-11 0 29.50 29.35 29.55 28.60 29.55 1,180,060 34,574,883 29.299 14.27 14.20 14.30 13.84 14.30 2,439,306 14.174 1.72%
2010-10-08 0 29.00 28.85 29.00 28.80 29.25 667,131 19,362,734 29.024 14.03 13.96 14.03 13.93 14.15 1,379,029 14.041 0.00%
2010-10-07 0 29.00 28.85 28.90 28.55 29.20 1,409,471 40,783,706 28.935 14.03 13.96 13.98 13.81 14.13 2,913,522 13.998 1.75%
2010-10-06 0 28.50 28.45 28.60 28.05 29.00 2,179,562 62,178,931 28.528 13.79 13.76 13.84 13.57 14.03 4,505,380 13.801 2.15%
2010-10-05 0 27.90 27.90 28.15 27.85 28.80 1,490,570 42,085,337 28.234 13.50 13.50 13.62 13.47 13.93 3,081,162 13.659 -0.18%
2010-10-04 0 27.95 27.80 27.85 27.65 28.50 3,255,744 91,106,312 27.983 13.52 13.45 13.47 13.38 13.79 6,729,960 13.537 0.54%
2010-09-30 0 27.80 27.70 28.00 27.50 28.00 1,068,896 29,697,789 27.784 13.45 13.40 13.55 13.30 13.55 2,209,519 13.441 0.72%
2010-09-29 0 27.60 27.45 27.65 27.25 28.45 1,568,689 43,609,854 27.800 13.35 13.28 13.38 13.18 13.76 3,242,642 13.449 1.10%
2010-09-28 0 27.30 27.30 27.40 27.30 28.30 1,537,006 42,533,850 27.673 13.21 13.21 13.26 13.21 13.69 3,177,150 13.387 -3.70%
2010-09-27 0 28.35 28.30 28.50 28.30 28.75 1,612,625 45,990,774 28.519 13.71 13.69 13.79 13.69 13.91 3,333,463 13.797 -0.35%
2010-09-24 0 28.45 28.35 28.60 27.85 28.70 1,171,776 33,204,012 28.336 13.76 13.71 13.84 13.47 13.88 2,422,182 13.708 0.89%
2010-09-22 0 28.20 28.20 28.30 28.00 29.25 1,421,736 40,656,116 28.596 13.64 13.64 13.69 13.55 14.15 2,938,875 13.834 -1.05%
2010-09-21 0 28.50 28.45 28.65 28.45 29.15 1,202,057 34,740,299 28.901 13.79 13.76 13.86 13.76 14.10 2,484,776 13.981 -1.21%
2010-09-20 0 28.85 28.70 28.85 28.30 28.85 684,972 19,615,000 28.636 13.96 13.88 13.96 13.69 13.96 1,415,908 13.853 2.12%
2010-09-17 0 28.25 28.25 28.50 27.35 28.60 1,855,516 52,408,576 28.245 13.67 13.67 13.79 13.23 13.84 3,835,544 13.664 2.91%
2010-09-16 0 27.45 27.40 27.55 27.25 27.85 875,000 24,119,421 27.565 13.28 13.26 13.33 13.18 13.47 1,808,716 13.335 -0.36%
2010-09-15 0 27.55 27.55 27.60 27.10 28.30 1,252,196 34,778,109 27.774 13.33 13.33 13.35 13.11 13.69 2,588,419 13.436 -1.61%
2010-09-14 0 28.00 27.90 28.00 27.60 28.35 1,115,785 31,189,732 27.953 13.55 13.50 13.55 13.35 13.71 2,306,443 13.523 0.72%
2010-09-13 0 27.80 27.80 28.00 27.50 28.10 1,118,009 31,118,247 27.834 13.45 13.45 13.55 13.30 13.59 2,311,040 13.465 0.18%
2010-09-10 0 27.75 27.55 27.75 27.00 27.80 1,173,504 32,148,902 27.396 13.42 13.33 13.42 13.06 13.45 2,425,754 13.253 1.83%
2010-09-09 0 27.25 27.10 27.25 27.05 27.40 1,140,374 31,045,288 27.224 13.18 13.11 13.18 13.09 13.26 2,357,271 13.170 1.68%
2010-09-08 0 26.80 26.65 26.80 26.55 27.45 1,499,600 40,317,552 26.886 12.97 12.89 12.97 12.84 13.28 3,099,828 13.006 -3.42%
2010-09-07 0 27.75 27.70 27.80 27.20 28.00 1,189,356 32,920,035 27.679 13.42 13.40 13.45 13.16 13.55 2,458,522 13.390 1.65%
2010-09-06 0 27.30 27.25 27.35 26.10 27.60 2,568,808 68,945,848 26.840 13.21 13.18 13.23 12.63 13.35 5,309,992 12.984 5.81%
2010-09-03 0 25.80 25.80 25.90 25.50 26.00 1,150,032 29,608,589 25.746 12.48 12.48 12.53 12.34 12.58 2,377,235 12.455 -0.39%
2010-09-02 0 25.90 25.85 25.90 25.55 26.50 2,881,325 74,699,944 25.926 12.53 12.51 12.53 12.36 12.82 5,955,997 12.542 -0.96%
2010-09-01 0 26.15 26.05 26.20 24.90 26.60 2,815,571 72,035,917 25.585 12.65 12.60 12.67 12.05 12.87 5,820,077 12.377 6.09%
2010-08-31 0 24.65 24.50 24.90 24.00 24.90 1,377,520 33,613,841 24.402 11.92 11.85 12.05 11.61 12.05 2,847,476 11.805 1.86%
2010-08-30 0 24.20 24.15 24.20 23.55 24.20 750,149 17,905,383 23.869 11.71 11.68 11.71 11.39 11.71 1,550,636 11.547 1.68%
2010-08-27 0 23.80 23.80 23.85 23.40 23.95 1,342,504 31,762,660 23.659 11.51 11.51 11.54 11.32 11.59 2,775,095 11.446 -0.63%
2010-08-26 0 23.95 23.90 24.00 23.80 24.10 973,048 23,261,846 23.906 11.59 11.56 11.61 11.51 11.66 2,011,391 11.565 -0.62%
2010-08-25 0 24.10 24.10 24.20 23.95 24.50 975,800 23,633,250 24.219 11.66 11.66 11.71 11.59 11.85 2,017,080 11.717 -0.21%
2010-08-24 0 24.15 24.05 24.10 24.00 24.30 718,000 17,360,307 24.179 11.68 11.63 11.66 11.61 11.76 1,484,180 11.697 -0.41%
2010-08-23 0 24.25 24.25 24.40 24.10 24.55 424,125 10,332,350 24.362 11.73 11.73 11.80 11.66 11.88 876,710 11.785 -1.02%
2010-08-20 0 24.50 24.35 24.50 24.00 24.50 901,000 21,927,100 24.336 11.85 11.78 11.85 11.61 11.85 1,862,460 11.773 2.25%
2010-08-19 0 24.10 24.05 24.15 24.00 24.30 1,479,719 35,724,724 24.143 11.59 11.57 11.62 11.54 11.69 3,076,605 11.612 -0.82%
2010-08-18 0 24.30 24.25 24.30 24.20 24.70 1,001,660 24,428,606 24.388 11.69 11.66 11.69 11.64 11.88 2,082,633 11.730 0.21%
2010-08-17 0 24.25 24.25 24.30 24.10 24.65 1,547,000 37,567,248 24.284 11.66 11.66 11.69 11.59 11.86 3,216,494 11.680 -1.02%
2010-08-16 0 24.50 24.30 24.50 24.05 24.50 1,081,241 26,281,082 24.306 11.78 11.69 11.78 11.57 11.78 2,248,096 11.690 -1.80%
2010-08-13 0 24.95 24.90 24.95 24.75 25.00 389,229 9,692,856 24.903 12.00 11.98 12.00 11.90 12.02 809,278 11.977 0.40%
2010-08-12 0 24.85 24.85 24.90 24.65 25.05 889,855 22,178,922 24.924 11.95 11.95 11.98 11.86 12.05 1,850,170 11.988 -1.00%
2010-08-11 0 25.10 25.00 25.10 24.35 25.35 1,832,793 45,768,819 24.972 12.07 12.02 12.07 11.71 12.19 3,810,710 12.011 1.21%
2010-08-10 0 24.80 24.80 24.85 24.10 25.45 976,296 24,442,470 25.036 11.93 11.93 11.95 11.59 12.24 2,029,897 12.041 -1.20%
2010-08-09 0 25.10 25.15 25.20 24.90 25.15 920,602 23,063,121 25.052 12.07 12.10 12.12 11.98 12.10 1,914,099 12.049 -0.40%
2010-08-06 0 25.20 25.05 25.25 24.75 25.25 1,318,365 32,958,387 24.999 12.12 12.05 12.14 11.90 12.14 2,741,120 12.024 1.41%
2010-08-05 0 24.85 24.85 25.00 24.65 25.00 952,071 23,647,498 24.838 11.95 11.95 12.02 11.86 12.02 1,979,529 11.946 0.20%
2010-08-04 0 24.80 24.75 24.85 24.45 24.85 619,250 15,302,819 24.712 11.93 11.90 11.95 11.76 11.95 1,287,533 11.885 1.02%
2010-08-03 0 24.55 24.30 24.55 24.30 24.80 943,391 23,133,561 24.522 11.81 11.69 11.81 11.69 11.93 1,961,481 11.794 0.61%
2010-08-02 0 24.40 24.35 24.60 24.10 24.65 983,953 24,086,607 24.479 11.74 11.71 11.83 11.59 11.86 2,045,817 11.774 1.04%
2010-07-30 0 24.15 24.10 24.30 23.75 24.60 1,582,109 38,345,099 24.237 11.62 11.59 11.69 11.42 11.83 3,289,492 11.657 -1.63%
2010-07-29 0 24.55 24.45 24.65 23.85 24.65 2,066,368 50,413,340 24.397 11.81 11.76 11.86 11.47 11.86 4,296,355 11.734 2.29%
2010-07-28 0 24.00 23.80 24.00 23.50 24.00 940,000 22,365,221 23.793 11.54 11.45 11.54 11.30 11.54 1,954,431 11.443 0.84%
2010-07-27 0 23.80 23.90 23.95 23.40 23.95 1,263,057 29,839,444 23.625 11.45 11.49 11.52 11.25 11.52 2,626,125 11.363 0.85%
2010-07-26 0 23.60 23.55 23.65 23.35 23.65 559,299 13,155,845 23.522 11.35 11.33 11.37 11.23 11.37 1,162,884 11.313 0.85%
2010-07-23 0 23.40 23.35 23.40 23.00 23.50 1,300,852 30,358,066 23.337 11.25 11.23 11.25 11.06 11.30 2,704,708 11.224 1.52%
2010-07-22 0 23.05 23.00 23.15 22.85 23.30 769,241 17,685,611 22.991 11.09 11.06 11.13 10.99 11.21 1,599,392 11.058 0.88%
2010-07-21 0 22.85 22.85 22.95 22.80 23.35 1,440,000 33,222,700 23.071 10.99 10.99 11.04 10.97 11.23 2,994,022 11.096 -0.22%
2010-07-20 0 22.90 22.80 22.90 22.45 22.95 1,897,724 43,183,312 22.755 11.01 10.97 11.01 10.80 11.04 3,945,713 10.944 2.23%
2010-07-19 0 22.40 22.35 22.40 22.30 22.80 433,949 9,754,423 22.478 10.77 10.75 10.77 10.73 10.97 902,259 10.811 -0.22%
2010-07-16 0 22.45 22.40 22.55 22.40 22.55 486,621 10,915,825 22.432 10.80 10.77 10.85 10.77 10.85 1,011,773 10.789 0.22%
2010-07-15 0 22.40 22.30 22.45 22.25 22.50 653,630 14,639,286 22.397 10.77 10.73 10.80 10.70 10.82 1,359,016 10.772 0.45%
2010-07-14 0 22.30 22.30 22.35 22.25 22.60 1,999,164 44,711,161 22.365 10.73 10.73 10.75 10.70 10.87 4,156,625 10.757 -0.45%
2010-07-13 0 22.40 22.50 22.55 22.35 22.70 1,102,440 24,836,682 22.529 10.77 10.82 10.85 10.75 10.92 2,292,173 10.835 0.22%
2010-07-12 0 22.35 22.35 22.40 22.05 22.50 360,522 8,063,649 22.367 10.75 10.75 10.77 10.61 10.82 749,591 10.757 0.00%
2010-07-09 0 22.35 22.35 22.40 22.00 22.40 2,199,224 48,770,463 22.176 10.75 10.75 10.77 10.58 10.77 4,572,586 10.666 0.22%
2010-07-08 0 22.30 22.25 22.30 22.20 23.30 1,045,394 23,509,574 22.489 10.73 10.70 10.73 10.68 11.21 2,173,564 10.816 -1.76%
2010-07-07 0 22.70 22.50 22.70 21.75 22.70 801,189 17,854,071 22.284 10.92 10.82 10.92 10.46 10.92 1,665,818 10.718 2.71%
2010-07-06 0 22.10 22.05 22.15 21.65 22.15 942,823 20,623,483 21.874 10.63 10.61 10.65 10.41 10.65 1,960,300 10.521 -0.67%
2010-07-05 0 22.25 22.15 22.25 21.80 22.75 884,963 19,726,489 22.291 10.70 10.65 10.70 10.48 10.94 1,839,999 10.721 -1.11%
2010-07-02 0 22.50 22.35 22.50 21.45 22.55 2,202,283 48,685,129 22.107 10.82 10.75 10.82 10.32 10.85 4,578,947 10.632 1.35%
2010-06-30 0 22.20 21.95 22.20 21.50 22.25 1,244,826 27,383,816 21.998 10.68 10.56 10.68 10.34 10.70 2,588,219 10.580 0.45%
2010-06-29 0 22.10 22.10 22.20 21.70 22.45 1,350,500 29,730,225 22.014 10.63 10.63 10.68 10.44 10.80 2,807,935 10.588 -0.67%
2010-06-28 0 22.25 22.15 22.30 22.10 22.40 542,043 12,041,031 22.214 10.70 10.65 10.73 10.63 10.77 1,127,006 10.684 -0.89%
2010-06-25 0 22.45 22.35 22.60 22.10 22.60 910,201 20,335,365 22.342 10.80 10.75 10.87 10.63 10.87 1,892,473 10.745 0.22%
2010-06-24 0 22.40 22.40 22.55 22.25 22.60 989,519 22,205,540 22.441 10.77 10.77 10.85 10.70 10.87 2,057,390 10.793 0.90%
2010-06-23 0 22.20 22.10 22.20 21.85 22.45 618,554 13,727,553 22.193 10.68 10.63 10.68 10.51 10.80 1,286,086 10.674 0.23%
2010-06-22 0 22.15 22.10 22.20 21.75 22.30 816,355 18,055,620 22.117 10.65 10.63 10.68 10.46 10.73 1,697,350 10.638 0.45%
2010-06-21 0 22.05 22.00 22.10 21.70 22.15 1,193,919 26,213,709 21.956 10.61 10.58 10.63 10.44 10.65 2,482,375 10.560 2.56%
2010-06-18 0 21.50 21.50 21.80 21.45 22.10 1,676,763 36,157,802 21.564 10.34 10.34 10.48 10.32 10.63 3,486,295 10.371 -2.27%
2010-06-17 0 22.00 21.75 22.05 21.30 22.05 2,049,984 44,503,302 21.709 10.58 10.46 10.61 10.24 10.61 4,262,289 10.441 3.77%
2010-06-15 0 21.20 21.35 21.40 20.60 21.35 1,403,000 29,308,038 20.890 10.20 10.27 10.29 9.908 10.27 2,917,092 10.047 3.16%
2010-06-14 0 20.55 20.55 20.65 20.50 21.00 1,095,878 22,529,372 20.558 9.884 9.884 9.932 9.860 10.10 2,278,529 9.8877 -1.20%
2010-06-11 0 20.80 20.60 20.80 20.45 21.00 804,308 16,576,575 20.610 10.00 9.908 10.00 9.836 10.10 1,672,302 9.9124 1.96%
2010-06-10 0 20.40 20.40 20.55 20.35 20.70 535,751 10,996,493 20.525 9.812 9.812 9.884 9.788 9.956 1,113,924 9.8719 -0.73%
2010-06-09 0 20.55 20.50 20.55 20.05 20.70 1,158,000 23,616,950 20.395 9.884 9.860 9.884 9.643 9.956 2,407,692 9.8090 1.48%
2010-06-08 0 20.25 20.25 20.35 20.20 20.55 1,440,015 29,291,559 20.341 9.739 9.739 9.788 9.715 9.884 2,994,053 9.7832 -0.98%
2010-06-07 0 20.45 20.35 20.50 19.90 20.50 1,613,797 32,628,703 20.219 9.836 9.788 9.860 9.571 9.860 3,355,377 9.7243 0.99%
2010-06-04 0 20.25 20.25 20.30 20.10 20.30 960,004 19,432,470 20.242 9.739 9.739 9.763 9.667 9.763 1,996,023 9.7356 0.25%
2010-06-03 0 20.20 20.15 20.20 20.00 20.45 1,921,591 38,762,551 20.172 9.715 9.691 9.715 9.619 9.836 3,995,337 9.7019 0.75%
2010-06-02 0 20.05 20.00 20.10 19.94 20.25 1,553,053 31,165,225 20.067 9.643 9.619 9.667 9.590 9.739 3,229,079 9.6514 1.06%
2010-06-01 0 19.84 19.84 19.96 19.78 20.30 2,276,000 45,270,026 19.890 9.542 9.542 9.600 9.513 9.763 4,732,218 9.5663 -1.78%
2010-05-31 0 20.20 20.10 20.20 19.90 20.40 1,351,000 27,127,110 20.079 9.715 9.667 9.715 9.571 9.812 2,808,974 9.6573 -0.98%
2010-05-28 0 20.40 20.35 20.40 20.35 20.80 1,927,331 39,600,653 20.547 9.812 9.788 9.812 9.788 10.00 4,007,271 9.8822 0.00%
2010-05-27 0 20.40 20.30 20.40 19.84 20.40 1,892,784 38,129,566 20.145 9.812 9.763 9.812 9.542 9.812 3,935,442 9.6888 2.82%
2010-05-26 0 19.84 19.84 19.86 19.50 20.10 2,053,067 40,608,888 19.780 9.542 9.542 9.552 9.379 9.667 4,268,699 9.5132 0.61%
2010-05-25 0 19.72 19.68 19.82 19.66 20.80 2,831,996 56,587,591 19.982 9.485 9.465 9.533 9.456 10.00 5,888,234 9.6103 -5.87%
2010-05-24 0 20.95 20.75 20.95 20.00 21.20 1,762,762 36,709,881 20.825 10.08 9.980 10.08 9.619 10.20 3,665,102 10.016 -0.48%
2010-05-20 0 21.05 21.05 21.10 20.85 21.55 1,744,556 36,726,994 21.052 10.12 10.12 10.15 10.03 10.36 3,627,249 10.125 -2.09%
2010-05-19 0 21.50 21.40 21.55 21.40 21.85 1,147,900 24,714,761 21.530 10.34 10.29 10.36 10.29 10.51 2,386,693 10.355 -1.38%
2010-05-18 0 21.80 21.75 22.00 21.40 22.05 1,459,473 31,749,423 21.754 10.48 10.46 10.58 10.29 10.61 3,034,510 10.463 -0.23%
2010-05-17 0 21.85 21.85 22.05 21.60 22.05 1,325,687 28,890,213 21.793 10.51 10.51 10.61 10.39 10.61 2,756,344 10.481 0.23%
2010-05-14 0 21.80 21.75 21.80 21.25 21.80 987,429 21,236,698 21.507 10.48 10.46 10.48 10.22 10.48 2,053,044 10.344 0.69%
2010-05-13 0 21.65 21.60 21.65 21.35 21.80 1,264,131 27,286,880 21.585 10.41 10.39 10.41 10.27 10.48 2,628,358 10.382 0.93%
2010-05-12 0 21.45 21.45 21.55 21.40 21.80 1,244,139 26,738,321 21.491 10.32 10.32 10.36 10.29 10.48 2,586,791 10.336 0.47%
2010-05-11 0 21.35 21.40 21.45 21.10 21.90 1,567,000 33,740,093 21.532 10.27 10.29 10.32 10.15 10.53 3,258,078 10.356 -0.47%
2010-05-10 0 21.45 21.40 21.50 21.05 21.75 949,457 20,367,892 21.452 10.32 10.29 10.34 10.12 10.46 1,974,094 10.318 -0.23%
2010-05-07 0 21.50 21.35 21.70 20.60 21.70 1,567,503 33,467,645 21.351 10.34 10.27 10.44 9.908 10.44 3,259,124 10.269 -0.92%
2010-05-06 0 21.70 21.55 21.70 21.40 23.00 1,278,183 27,824,479 21.769 10.44 10.36 10.44 10.29 11.06 2,657,575 10.470 -3.12%
2010-05-05 0 22.40 22.35 22.50 22.05 23.30 898,436 20,161,972 22.441 10.77 10.75 10.82 10.61 11.21 1,868,012 10.793 -2.44%
2010-05-04 0 23.50 23.40 23.55 23.10 23.75 1,333,419 31,261,463 23.445 11.04 11.00 11.07 10.85 11.16 2,837,625 11.017 1.73%
2010-05-03 0 23.10 22.80 23.05 22.65 23.10 665,008 15,220,340 22.887 10.85 10.71 10.83 10.64 10.85 1,415,192 10.755 0.22%
2010-04-30 0 23.05 23.00 23.25 22.70 23.30 1,158,827 26,700,863 23.041 10.83 10.81 10.93 10.67 10.95 2,466,079 10.827 0.88%
2010-04-29 0 22.85 22.75 22.85 22.55 23.00 598,822 13,708,590 22.893 10.74 10.69 10.74 10.60 10.81 1,274,343 10.757 0.00%
2010-04-28 0 22.85 22.80 22.85 22.60 22.95 1,179,686 26,857,294 22.766 10.74 10.71 10.74 10.62 10.78 2,510,469 10.698 -0.65%
2010-04-27 0 23.00 22.80 23.00 22.55 23.05 1,086,070 24,886,514 22.914 10.81 10.71 10.81 10.60 10.83 2,311,246 10.768 0.66%
2010-04-26 0 22.85 22.80 22.85 22.60 22.85 538,566 12,261,692 22.767 10.74 10.71 10.74 10.62 10.74 1,146,113 10.699 0.88%
2010-04-23 0 22.65 22.60 22.70 22.60 22.95 736,072 16,755,324 22.763 10.64 10.62 10.67 10.62 10.78 1,566,422 10.697 -0.22%
2010-04-22 0 22.70 22.60 22.70 22.55 22.85 1,118,070 25,373,982 22.694 10.67 10.62 10.67 10.60 10.74 2,379,345 10.664 -0.66%
2010-04-21 0 22.85 22.70 22.85 22.65 23.00 1,525,079 34,679,212 22.739 10.74 10.67 10.74 10.64 10.81 3,245,494 10.685 0.88%
2010-04-20 0 22.65 22.65 22.75 22.65 23.10 1,957,122 44,638,096 22.808 10.64 10.64 10.69 10.64 10.85 4,164,917 10.718 0.22%
2010-04-19 0 22.60 22.50 22.65 22.50 23.20 1,185,942 26,893,438 22.677 10.62 10.57 10.64 10.57 10.90 2,523,782 10.656 -2.16%
2010-04-16 0 23.10 23.05 23.25 23.00 23.40 1,742,000 40,364,400 23.171 10.85 10.83 10.93 10.81 11.00 3,707,119 10.888 -1.28%
2010-04-15 0 23.40 23.30 23.45 23.05 23.50 1,583,249 36,939,564 23.331 11.00 10.95 11.02 10.83 11.04 3,369,284 10.964 1.52%
2010-04-14 0 23.05 22.90 23.05 22.85 23.15 668,000 15,348,975 22.978 10.83 10.76 10.83 10.74 10.88 1,421,559 10.797 0.88%
2010-04-13 0 22.85 22.85 23.05 22.85 23.40 1,758,714 40,544,696 23.054 10.74 10.74 10.83 10.74 11.00 3,742,688 10.833 -1.30%
2010-04-12 0 23.15 23.05 23.20 23.00 23.40 1,237,195 28,727,429 23.220 10.88 10.83 10.90 10.81 11.00 2,632,853 10.911 0.22%
2010-04-09 0 23.10 22.95 23.10 22.80 23.10 1,906,492 43,665,183 22.903 10.85 10.78 10.85 10.71 10.85 4,057,172 10.762 0.87%
2010-04-08 0 22.90 22.80 23.00 22.75 23.05 803,000 18,360,350 22.865 10.76 10.71 10.81 10.69 10.83 1,708,850 10.744 -0.65%
2010-04-07 0 23.05 22.80 23.05 22.55 23.40 1,786,868 40,827,234 22.848 10.83 10.71 10.83 10.60 11.00 3,802,602 10.737 0.22%
2010-04-01 0 23.00 22.90 23.00 22.65 23.00 1,865,688 42,624,993 22.847 10.81 10.76 10.81 10.64 10.81 3,970,338 10.736 2.45%
2010-03-31 0 22.45 22.40 22.60 22.30 22.65 1,892,775 42,593,886 22.503 10.55 10.53 10.62 10.48 10.64 4,027,981 10.575 -0.44%
2010-03-30 0 22.55 22.30 22.55 22.25 22.55 1,376,112 30,920,442 22.469 10.60 10.48 10.60 10.46 10.60 2,928,480 10.559 0.67%
2010-03-29 0 22.40 22.15 22.40 22.05 22.50 919,000 20,470,664 22.275 10.53 10.41 10.53 10.36 10.57 1,955,708 10.467 -0.22%
2010-03-26 0 22.45 22.40 22.50 22.05 22.55 1,643,400 36,789,127 22.386 10.55 10.53 10.57 10.36 10.60 3,497,290 10.519 2.05%
2010-03-25 0 22.00 22.00 22.20 21.35 22.20 1,543,989 33,864,259 21.933 10.34 10.34 10.43 10.03 10.43 3,285,736 10.306 2.80%
2010-03-24 0 21.40 21.35 21.40 21.35 22.05 1,626,398 35,223,463 21.657 10.06 10.03 10.06 10.03 10.36 3,461,109 10.177 -1.15%
2010-03-23 0 21.65 21.60 21.90 21.55 22.15 1,823,065 39,712,321 21.783 10.17 10.15 10.29 10.13 10.41 3,879,632 10.236 -0.69%
2010-03-22 0 21.80 21.80 21.85 21.80 22.25 1,629,050 35,696,972 21.913 10.24 10.24 10.27 10.24 10.46 3,466,752 10.297 -1.36%
2010-03-19 0 22.10 22.00 22.05 21.90 22.30 1,233,000 27,287,172 22.131 10.38 10.34 10.36 10.29 10.48 2,623,925 10.399 0.00%
2010-03-18 0 22.10 22.05 22.20 22.00 22.25 1,521,593 33,736,724 22.172 10.38 10.36 10.43 10.34 10.46 3,238,075 10.419 -0.45%
2010-03-17 0 22.20 22.15 22.35 21.90 22.35 2,358,170 52,180,258 22.127 10.43 10.41 10.50 10.29 10.50 5,018,380 10.398 2.07%
2010-03-16 0 21.75 21.75 21.80 21.65 22.20 1,813,857 39,652,143 21.861 10.22 10.22 10.24 10.17 10.43 3,860,037 10.272 -2.03%
2010-03-15 0 22.20 22.15 22.20 21.95 22.35 972,498 21,510,954 22.119 10.43 10.41 10.43 10.31 10.50 2,069,556 10.394 0.23%
2010-03-12 0 22.15 22.15 22.30 22.00 22.35 1,307,813 29,020,961 22.190 10.41 10.41 10.48 10.34 10.50 2,783,134 10.427 0.23%
2010-03-11 0 22.10 21.95 22.10 21.90 22.55 1,901,105 42,117,066 22.154 10.38 10.31 10.38 10.29 10.60 4,045,708 10.410 -1.34%
2010-03-10 0 22.40 22.35 22.40 21.95 22.65 1,112,553 24,808,132 22.298 10.53 10.50 10.53 10.31 10.64 2,367,604 10.478 0.67%
2010-03-09 0 22.25 22.15 22.35 22.10 22.70 728,100 16,212,655 22.267 10.46 10.41 10.50 10.38 10.67 1,549,457 10.463 -1.33%
2010-03-08 0 22.55 22.40 22.60 21.55 22.60 2,259,278 50,089,057 22.170 10.60 10.53 10.62 10.13 10.62 4,807,930 10.418 6.12%
2010-03-05 0 21.25 21.25 21.40 21.00 21.45 1,068,431 22,733,557 21.278 9.986 9.986 10.06 9.868 10.08 2,273,709 9.9984 2.66%
2010-03-04 0 20.70 20.70 20.80 20.65 21.65 848,000 17,757,975 20.941 9.727 9.727 9.774 9.704 10.17 1,804,614 9.8403 -2.13%
2010-03-03 0 21.15 21.10 21.35 21.10 21.75 1,649,136 35,422,271 21.479 9.939 9.915 10.03 9.915 10.22 3,509,497 10.093 0.00%
2010-03-02 0 21.15 21.05 21.15 20.95 21.45 1,132,007 24,058,506 21.253 9.939 9.892 9.939 9.845 10.08 2,409,004 9.9869 1.44%
2010-03-01 0 20.85 20.75 20.85 20.65 21.10 906,451 18,924,993 20.878 9.798 9.751 9.798 9.704 9.915 1,929,002 9.8108 0.97%
2010-02-26 0 20.65 20.65 20.85 20.60 21.20 1,435,179 29,791,292 20.758 9.704 9.704 9.798 9.680 9.962 3,054,179 9.7543 -0.96%
2010-02-25 0 20.85 20.85 20.90 20.65 21.10 884,000 18,464,400 20.887 9.798 9.798 9.821 9.704 9.915 1,881,225 9.8151 0.24%
2010-02-24 0 20.80 20.70 20.90 20.50 20.90 946,358 19,639,443 20.753 9.774 9.727 9.821 9.633 9.821 2,013,928 9.7518 0.73%
2010-02-23 0 20.65 20.55 20.65 20.45 20.90 1,833,929 37,896,041 20.664 9.704 9.657 9.704 9.610 9.821 3,902,752 9.7101 0.73%
2010-02-22 0 20.50 20.40 20.55 19.74 20.55 1,431,183 28,864,783 20.168 9.633 9.586 9.657 9.276 9.657 3,045,675 9.4773 5.02%
2010-02-19 0 19.52 19.40 19.52 19.40 20.10 1,574,078 30,772,822 19.550 9.173 9.116 9.173 9.116 9.445 3,349,768 9.1866 -2.30%
2010-02-18 0 19.98 20.00 20.05 19.70 20.50 1,786,370 35,750,740 20.013 9.389 9.398 9.422 9.257 9.633 3,801,542 9.4043 -1.58%
2010-02-17 0 20.30 20.30 20.50 20.25 20.70 245,349 5,001,978 20.387 9.539 9.539 9.633 9.516 9.727 522,123 9.5801 0.25%
2010-02-12 0 20.25 20.25 20.35 20.25 20.45 361,289 7,336,523 20.307 9.516 9.516 9.563 9.516 9.610 768,853 9.5422 0.50%
2010-02-11 0 20.15 20.10 20.15 19.68 20.20 518,342 10,351,128 19.970 9.469 9.445 9.469 9.248 9.492 1,103,074 9.3839 1.56%
2010-02-10 0 19.84 19.74 19.84 19.34 19.84 405,157 7,957,097 19.640 9.323 9.276 9.323 9.088 9.323 862,207 9.2288 2.06%
2010-02-09 0 19.44 19.34 19.46 19.00 19.46 1,600,788 30,663,770 19.155 9.135 9.088 9.144 8.928 9.144 3,406,609 9.0013 1.67%
2010-02-08 0 19.12 19.12 19.20 19.06 19.72 1,246,900 24,032,724 19.274 8.985 8.985 9.022 8.956 9.267 2,653,506 9.0570 -2.15%
2010-02-05 0 19.54 19.54 19.74 19.50 20.15 1,535,269 30,635,368 19.954 9.182 9.182 9.276 9.163 9.469 3,267,179 9.3767 -5.15%
2010-02-04 0 20.60 20.35 20.60 20.10 21.05 1,078,001 22,086,770 20.489 9.680 9.563 9.680 9.445 9.892 2,294,075 9.6277 -2.14%
2010-02-03 0 21.05 20.95 21.05 20.30 21.10 1,184,676 24,578,189 20.747 9.892 9.845 9.892 9.539 9.915 2,521,088 9.7490 0.96%
2010-02-02 0 20.85 21.00 21.05 20.30 21.05 2,526,325 52,203,349 20.664 9.798 9.868 9.892 9.539 9.892 5,376,228 9.7100 4.46%
2010-02-01 0 19.96 19.80 19.98 19.00 19.98 919,426 17,976,477 19.552 9.379 9.304 9.389 8.928 9.389 1,956,614 9.1875 3.53%
2010-01-29 0 19.28 19.24 19.54 19.12 19.62 2,065,513 39,898,601 19.317 9.060 9.041 9.182 8.985 9.220 4,395,582 9.0770 -2.03%
2010-01-28 0 19.68 19.62 19.74 19.58 19.80 1,321,649 26,005,048 19.676 9.248 9.220 9.276 9.201 9.304 2,812,578 9.2460 0.61%
2010-01-27 0 19.56 19.48 19.50 19.50 20.45 2,218,642 44,100,289 19.877 9.191 9.154 9.163 9.163 9.610 4,721,453 9.3404 -4.59%
2010-01-26 0 20.50 20.35 20.55 20.30 20.60 1,150,436 23,505,591 20.432 9.633 9.563 9.657 9.539 9.680 2,448,223 9.6011 1.23%
2010-01-25 0 20.25 20.30 20.40 20.00 20.60 642,000 13,058,644 20.341 9.516 9.539 9.586 9.398 9.680 1,366,229 9.5582 -1.70%
2010-01-22 0 20.60 20.50 20.65 20.15 20.85 959,568 19,644,357 20.472 9.680 9.633 9.704 9.469 9.798 2,042,040 9.6200 -0.96%
2010-01-21 0 20.80 20.75 20.85 20.75 21.25 909,000 19,054,050 20.962 9.774 9.751 9.798 9.751 9.986 1,934,427 9.8500 -2.12%
2010-01-20 0 21.25 21.20 21.30 20.75 22.10 2,457,467 52,548,404 21.383 9.986 9.962 10.01 9.751 10.38 5,229,692 10.048 -4.06%
2010-01-19 0 22.15 21.95 22.15 21.50 22.15 582,487 12,728,342 21.852 10.41 10.31 10.41 10.10 10.41 1,239,580 10.268 2.31%
2010-01-18 0 21.65 21.60 21.70 21.40 21.70 299,311 6,452,464 21.558 10.17 10.15 10.20 10.06 10.20 636,958 10.130 -0.92%
2010-01-15 0 21.85 21.60 21.90 21.50 21.90 874,186 18,922,128 21.645 10.27 10.15 10.29 10.10 10.29 1,860,340 10.171 1.16%
2010-01-14 0 21.60 21.60 21.70 21.30 22.10 2,582,360 56,180,969 21.756 10.15 10.15 10.20 10.01 10.38 5,495,475 10.223 -2.04%
2010-01-13 0 22.05 22.00 22.15 21.95 22.65 2,255,481 49,847,603 22.101 10.36 10.34 10.41 10.31 10.64 4,799,849 10.385 -0.90%
2010-01-12 0 22.25 22.20 22.40 22.20 22.55 1,148,728 25,685,743 22.360 10.46 10.43 10.53 10.43 10.60 2,444,588 10.507 -0.89%
2010-01-11 0 22.45 22.35 22.50 22.30 22.75 1,037,443 23,364,483 22.521 10.55 10.50 10.57 10.48 10.69 2,207,764 10.583 0.45%
2010-01-08 0 22.35 22.25 22.40 22.25 22.55 835,000 18,697,100 22.392 10.50 10.46 10.53 10.46 10.60 1,776,949 10.522 -1.11%
2010-01-07 0 22.60 22.50 22.60 22.50 23.00 1,011,596 22,857,024 22.595 10.62 10.57 10.62 10.57 10.81 2,152,760 10.618 -0.44%
2010-01-06 0 22.70 22.60 22.75 22.60 23.30 832,889 19,093,533 22.924 10.67 10.62 10.69 10.62 10.95 1,772,456 10.772 -2.16%
2010-01-05 0 23.20 23.00 23.15 22.20 23.20 1,946,189 44,479,552 22.855 10.90 10.81 10.88 10.43 10.90 4,141,650 10.740 3.57%
2010-01-04 0 22.40 22.30 22.40 22.20 22.50 397,000 8,854,564 22.304 10.53 10.48 10.53 10.43 10.57 844,849 10.481 1.59%
2009-12-31 0 22.05 22.05 22.10 21.85 22.20 503,591 11,112,686 22.067 10.36 10.36 10.38 10.27 10.43 1,071,683 10.369 0.46%
2009-12-30 0 21.95 21.95 22.00 21.85 22.30 796,212 17,506,338 21.987 10.31 10.31 10.34 10.27 10.48 1,694,405 10.332 -0.68%
2009-12-29 0 22.10 22.00 22.10 22.00 22.40 803,208 17,778,205 22.134 10.38 10.34 10.38 10.34 10.53 1,709,293 10.401 -1.34%
2009-12-28 0 22.40 22.30 22.40 22.00 22.50 922,592 20,556,646 22.281 10.53 10.48 10.53 10.34 10.57 1,963,352 10.470 2.05%
2009-12-24 0 21.95 21.95 22.00 21.75 22.10 461,909 10,144,521 21.962 10.31 10.31 10.34 10.22 10.38 982,980 10.320 0.46%
2009-12-23 0 21.85 21.80 21.90 21.55 21.95 412,838 8,972,739 21.734 10.27 10.24 10.29 10.13 10.31 878,553 10.213 0.46%
2009-12-22 0 21.75 21.65 21.75 21.50 21.85 1,202,790 26,103,596 21.703 10.22 10.17 10.22 10.10 10.27 2,559,636 10.198 1.64%
2009-12-21 0 21.40 21.40 21.60 21.40 22.00 2,101,500 45,690,284 21.742 10.06 10.06 10.15 10.06 10.34 4,472,165 10.217 -3.17%
2009-12-18 0 22.10 22.00 22.05 21.95 22.45 2,000,007 44,419,354 22.210 10.38 10.34 10.36 10.31 10.55 4,256,180 10.436 -0.45%
2009-12-17 0 22.20 22.20 22.45 22.10 22.80 2,059,248 46,135,521 22.404 10.43 10.43 10.55 10.38 10.71 4,382,249 10.528 -2.20%
2009-12-16 0 22.70 22.70 22.90 22.65 23.20 827,035 18,886,762 22.837 10.67 10.67 10.76 10.64 10.90 1,759,999 10.731 -2.16%
2009-12-15 0 23.20 23.10 23.25 22.80 23.50 1,659,155 38,557,692 23.239 10.90 10.85 10.93 10.71 11.04 3,530,818 10.920 0.00%
2009-12-14 0 23.20 23.05 23.25 22.60 23.25 4,046,298 93,400,590 23.083 10.90 10.83 10.93 10.62 10.93 8,610,855 10.847 0.43%
2009-12-11 0 23.10 23.10 23.15 22.90 23.95 1,164,375 27,105,508 23.279 10.85 10.85 10.88 10.76 11.25 2,477,886 10.939 -2.74%
2009-12-10 0 23.75 23.55 23.75 23.20 24.00 1,001,753 23,526,664 23.485 11.16 11.07 11.16 10.90 11.28 2,131,813 11.036 0.00%
2009-12-09 0 23.75 23.55 23.80 23.35 24.00 731,411 17,387,866 23.773 11.16 11.07 11.18 10.97 11.28 1,556,503 11.171 0.00%
2009-12-08 0 23.75 23.60 23.75 23.60 24.00 762,006 18,145,306 23.813 11.16 11.09 11.16 11.09 11.28 1,621,611 11.190 0.00%
2009-12-07 0 23.75 23.55 23.75 23.45 23.85 1,588,813 37,541,540 23.629 11.16 11.07 11.16 11.02 11.21 3,381,125 11.103 -1.66%
2009-12-04 0 24.15 24.05 24.30 23.65 24.50 2,699,089 65,309,926 24.197 11.35 11.30 11.42 11.11 11.51 5,743,884 11.370 -1.02%
2009-12-03 0 24.40 24.15 24.40 23.25 24.50 2,649,729 63,610,253 24.006 11.47 11.35 11.47 10.93 11.51 5,638,841 11.281 2.31%
2009-12-02 0 23.85 23.80 23.90 22.70 23.90 2,850,258 66,650,653 23.384 11.21 11.18 11.23 10.67 11.23 6,065,584 10.988 4.61%
2009-12-01 0 22.80 22.60 22.80 22.00 22.80 1,223,585 27,604,644 22.560 10.71 10.62 10.71 10.34 10.71 2,603,890 10.601 2.47%
2009-11-30 0 22.25 22.00 22.40 21.60 22.50 859,597 19,111,119 22.233 10.46 10.34 10.53 10.15 10.57 1,829,293 10.447 3.73%
2009-11-27 0 21.45 21.35 21.65 21.15 22.10 641,000 13,875,550 21.647 10.08 10.03 10.17 9.939 10.38 1,364,101 10.172 -3.16%
2009-11-26 0 22.15 22.10 22.15 22.10 22.95 823,645 18,433,163 22.380 10.41 10.38 10.41 10.38 10.78 1,752,784 10.517 -2.42%
2009-11-25 0 22.70 22.70 23.00 22.70 23.25 921,401 21,073,144 22.871 10.67 10.67 10.81 10.67 10.93 1,960,817 10.747 -1.09%
2009-11-24 0 22.95 22.90 22.95 22.85 23.20 1,080,420 24,823,964 22.976 10.78 10.76 10.78 10.74 10.90 2,299,223 10.797 -1.08%
2009-11-23 0 23.20 23.05 23.25 22.85 23.25 821,116 18,959,179 23.090 10.90 10.83 10.93 10.74 10.93 1,747,402 10.850 0.87%
2009-11-20 0 23.00 22.80 23.15 22.80 23.15 976,063 22,360,585 22.909 10.81 10.71 10.88 10.71 10.88 2,077,142 10.765 0.22%
2009-11-19 0 22.95 22.75 23.00 22.70 23.40 1,679,163 38,556,955 22.962 10.78 10.69 10.81 10.67 11.00 3,573,397 10.790 0.88%
2009-11-18 0 22.75 22.75 22.85 22.60 23.30 946,070 21,626,653 22.859 10.69 10.69 10.74 10.62 10.95 2,013,315 10.742 -0.66%
2009-11-17 0 22.90 22.75 22.90 22.50 23.00 964,377 21,975,739 22.787 10.76 10.69 10.76 10.57 10.81 2,052,274 10.708 0.88%
2009-11-16 0 22.70 22.60 22.65 22.35 22.90 1,251,333 28,440,809 22.728 10.67 10.62 10.64 10.50 10.76 2,662,940 10.680 1.57%
2009-11-13 0 22.35 22.35 22.40 22.30 22.90 2,896,463 64,866,675 22.395 10.50 10.50 10.53 10.48 10.76 6,163,912 10.524 -2.83%
2009-11-12 0 23.00 23.00 23.10 22.85 23.45 1,157,022 26,751,758 23.121 10.81 10.81 10.85 10.74 11.02 2,462,238 10.865 0.22%
2009-11-11 0 22.95 22.90 22.95 22.40 23.10 1,438,879 32,717,232 22.738 10.78 10.76 10.78 10.53 10.85 3,062,053 10.685 0.66%
2009-11-10 0 22.80 22.75 23.10 22.75 23.20 2,619,360 60,077,409 22.936 10.71 10.69 10.85 10.69 10.90 5,574,214 10.778 -1.51%
2009-11-09 0 23.15 23.10 23.40 22.90 23.65 2,926,651 67,662,442 23.119 10.88 10.85 11.00 10.76 11.11 6,228,154 10.864 -1.07%
2009-11-06 0 23.40 23.40 23.50 23.30 23.80 3,365,417 79,195,304 23.532 11.00 11.00 11.04 10.95 11.18 7,161,884 11.058 -0.43%
2009-11-05 0 23.50 23.40 23.50 22.80 23.60 1,959,132 45,733,758 23.344 11.04 11.00 11.04 10.71 11.09 4,169,194 10.969 2.17%
2009-11-04 0 23.00 23.00 23.15 22.30 23.20 2,678,194 60,943,325 22.755 10.81 10.81 10.88 10.48 10.90 5,699,417 10.693 2.22%
2009-11-03 0 22.50 22.50 22.55 22.40 22.70 2,088,303 47,074,768 22.542 10.57 10.57 10.60 10.53 10.67 4,444,081 10.593 0.45%
2009-11-02 0 22.40 22.30 22.45 22.10 22.65 3,658,558 81,388,507 22.246 10.53 10.48 10.55 10.38 10.64 7,785,713 10.454 -3.03%
2009-10-30 0 23.10 22.95 23.25 21.95 23.55 4,117,936 94,829,982 23.029 10.85 10.78 10.93 10.31 11.07 8,763,307 10.821 7.19%
2009-10-29 0 21.55 21.55 21.75 20.70 22.00 4,250,029 90,842,121 21.374 10.13 10.13 10.22 9.727 10.34 9,044,412 10.044 -2.27%
2009-10-28 0 22.05 22.00 22.20 22.00 22.85 1,707,153 38,065,930 22.298 10.36 10.34 10.43 10.34 10.74 3,632,962 10.478 -3.71%
2009-10-27 0 22.90 22.85 22.95 22.80 23.90 2,525,011 58,292,228 23.086 10.76 10.74 10.78 10.71 11.23 5,373,431 10.848 -4.78%
2009-10-23 0 24.05 23.85 24.05 23.35 24.75 2,989,080 71,894,832 24.052 11.30 11.21 11.30 10.97 11.63 6,361,008 11.302 1.69%
2009-10-22 0 23.65 23.50 23.70 23.15 23.85 2,509,687 59,086,480 23.543 11.11 11.04 11.14 10.88 11.21 5,340,821 11.063 0.00%
2009-10-21 0 23.65 23.60 23.75 22.60 23.75 2,405,014 56,183,481 23.361 11.11 11.09 11.16 10.62 11.16 5,118,068 10.977 3.50%
2009-10-20 0 22.85 22.70 22.90 22.00 23.00 2,339,263 52,725,765 22.539 10.74 10.67 10.76 10.34 10.81 4,978,144 10.591 0.66%
2009-10-19 0 22.70 22.65 22.75 21.40 22.75 2,094,606 47,073,464 22.474 10.67 10.64 10.69 10.06 10.69 4,457,494 10.561 3.42%
2009-10-16 0 21.95 21.95 22.10 21.85 22.20 2,167,383 47,846,276 22.076 10.31 10.31 10.38 10.27 10.43 4,612,369 10.373 -0.68%
2009-10-15 0 22.10 22.10 22.15 21.80 22.25 2,394,861 52,845,864 22.066 10.38 10.38 10.41 10.24 10.46 5,096,461 10.369 2.31%
2009-10-14 0 21.60 21.50 21.65 21.05 21.65 1,935,757 41,467,765 21.422 10.15 10.10 10.17 9.892 10.17 4,119,450 10.066 2.37%
2009-10-13 0 21.10 21.00 21.20 21.00 21.75 1,640,328 34,776,561 21.201 9.915 9.868 9.962 9.868 10.22 3,490,753 9.9625 -1.17%
2009-10-12 0 21.35 21.35 21.40 21.10 21.40 963,863 20,506,567 21.275 10.03 10.03 10.06 9.915 10.06 2,051,180 9.9974 -0.23%
2009-10-09 0 21.40 21.40 21.45 20.85 21.55 5,186,942 109,745,757 21.158 10.06 10.06 10.08 9.798 10.13 11,038,240 9.9423 0.94%
2009-10-08 0 21.20 21.10 21.15 20.10 21.30 3,370,270 70,092,756 20.797 9.962 9.915 9.939 9.445 10.01 7,172,212 9.7728 5.47%
2009-10-07 0 20.10 20.15 20.30 19.60 20.35 2,088,021 41,711,838 19.977 9.445 9.469 9.539 9.210 9.563 4,443,481 9.3872 2.55%
2009-10-06 0 19.60 19.50 19.60 19.20 19.60 2,090,817 40,565,365 19.402 9.210 9.163 9.210 9.022 9.210 4,449,431 9.1170 0.72%
2009-10-05 0 19.46 19.30 19.46 19.00 19.80 2,153,000 41,561,708 19.304 9.144 9.069 9.144 8.928 9.304 4,581,761 9.0711 2.42%
2009-10-02 0 19.00 19.00 19.10 18.80 19.50 1,932,362 36,846,226 19.068 8.928 8.928 8.975 8.834 9.163 4,112,225 8.9602 -2.06%
2009-09-30 0 19.40 19.28 19.50 19.24 19.66 2,256,912 43,735,027 19.378 9.116 9.060 9.163 9.041 9.238 4,802,895 9.1060 -0.51%
2009-09-29 0 19.50 19.48 19.50 19.26 19.62 1,215,296 23,669,300 19.476 9.163 9.154 9.163 9.050 9.220 2,586,250 9.1520 1.14%
2009-09-28 0 19.28 19.20 19.30 19.08 19.70 1,506,698 29,025,225 19.264 9.060 9.022 9.069 8.966 9.257 3,206,377 9.0523 -1.63%
2009-09-25 0 19.60 19.60 19.76 19.38 19.78 1,143,540 22,377,909 19.569 9.210 9.210 9.285 9.107 9.295 2,433,547 9.1956 -0.20%
2009-09-24 0 19.64 19.62 19.78 19.58 19.98 1,279,051 25,293,770 19.775 9.229 9.220 9.295 9.201 9.389 2,721,926 9.2926 -0.71%
2009-09-23 0 19.78 19.78 19.88 19.74 20.15 659,741 13,124,566 19.894 9.295 9.295 9.342 9.276 9.469 1,403,983 9.3481 -1.35%
2009-09-22 0 20.05 19.94 20.15 19.56 20.15 2,046,707 40,524,715 19.800 9.422 9.370 9.469 9.191 9.469 4,355,561 9.3041 1.78%
2009-09-21 0 19.70 19.70 19.74 19.64 20.20 1,052,828 20,890,009 19.842 9.257 9.257 9.276 9.229 9.492 2,240,505 9.3238 -1.40%
2009-09-18 0 19.98 19.90 20.00 19.72 20.60 2,443,001 48,763,973 19.961 9.389 9.351 9.398 9.267 9.680 5,198,907 9.3797 -1.82%
2009-09-17 0 20.35 20.15 20.40 19.60 20.55 3,146,733 63,424,249 20.156 9.563 9.469 9.586 9.210 9.657 6,696,507 9.4712 3.83%
2009-09-16 0 19.60 19.50 19.64 19.22 19.64 1,346,522 26,131,875 19.407 9.210 9.163 9.229 9.032 9.229 2,865,510 9.1195 1.45%
2009-09-15 0 19.32 19.30 19.40 19.10 19.68 1,430,000 27,679,550 19.356 9.079 9.069 9.116 8.975 9.248 3,043,158 9.0957 -1.23%
2009-09-14 0 19.56 19.52 19.56 19.44 19.72 1,317,353 25,760,269 19.555 9.191 9.173 9.191 9.135 9.267 2,803,436 9.1888 0.41%
2009-09-11 0 19.48 19.52 19.56 19.36 19.56 1,024,159 19,915,766 19.446 9.154 9.173 9.191 9.097 9.191 2,179,495 9.1378 0.41%
2009-09-10 0 19.40 19.34 19.46 19.20 19.66 1,236,418 24,007,904 19.417 9.116 9.088 9.144 9.022 9.238 2,631,199 9.1243 1.46%
2009-09-09 0 19.12 18.96 19.14 18.80 19.20 1,515,000 28,793,800 19.006 8.985 8.909 8.994 8.834 9.022 3,224,045 8.9310 -0.52%
2009-09-08 0 19.22 19.20 19.26 18.80 19.32 1,302,000 24,958,730 19.170 9.032 9.022 9.050 8.834 9.079 2,770,763 9.0079 0.63%
2009-09-07 0 19.10 19.04 19.10 18.50 19.10 1,189,062 22,472,619 18.899 8.975 8.947 8.975 8.693 8.975 2,530,422 8.8810 2.69%
2009-09-04 0 18.60 18.56 18.62 17.86 18.66 1,352,228 24,802,014 18.342 8.740 8.721 8.750 8.393 8.768 2,877,652 8.6188 2.31%
2009-09-03 0 18.18 18.14 18.20 17.92 18.20 1,491,947 26,895,443 18.027 8.543 8.524 8.552 8.421 8.552 3,174,986 8.4710 1.22%
2009-09-02 0 17.96 17.94 17.98 17.70 18.08 858,842 15,417,029 17.951 8.440 8.430 8.449 8.317 8.496 1,827,686 8.4353 -1.32%
2009-09-01 0 18.20 18.18 18.28 17.82 18.48 1,439,741 26,002,159 18.060 8.552 8.543 8.590 8.374 8.684 3,063,887 8.4867 0.11%
2009-08-31 0 18.18 18.20 18.28 17.74 18.30 1,894,150 34,161,035 18.035 8.543 8.552 8.590 8.336 8.599 4,030,907 8.4748 1.11%
2009-08-28 0 17.98 17.90 18.00 17.82 18.38 4,227,070 77,585,410 18.354 8.449 8.411 8.458 8.374 8.637 8,995,553 8.6249 -2.18%
2009-08-27 0 18.38 18.36 18.44 18.22 19.40 3,133,492 58,216,145 18.579 8.637 8.627 8.665 8.562 9.116 6,668,329 8.7302 -3.77%
2009-08-26 0 19.10 19.08 19.12 19.00 19.48 1,068,262 20,494,043 19.184 8.975 8.966 8.985 8.928 9.154 2,273,349 9.0149 -1.14%
2009-08-25 0 19.32 19.32 19.38 19.28 20.00 801,355 15,554,020 19.410 9.079 9.079 9.107 9.060 9.398 1,705,349 9.1207 -1.73%
2009-08-24 0 19.66 19.50 19.70 19.46 20.05 673,167 13,279,956 19.728 9.238 9.163 9.257 9.144 9.422 1,432,555 9.2701 0.51%
2009-08-21 0 19.56 19.50 19.60 19.00 19.60 1,294,426 25,042,442 19.346 9.191 9.163 9.210 8.928 9.210 2,754,645 9.0910 2.73%
2009-08-20 0 19.18 19.10 19.22 18.92 19.66 2,674,574 51,209,288 19.147 8.947 8.910 8.966 8.826 9.171 5,733,564 8.9315 -0.31%
2009-08-19 0 19.24 19.20 19.28 19.10 19.48 1,821,985 35,077,534 19.252 8.975 8.956 8.994 8.910 9.087 3,905,844 8.9808 -1.33%
2009-08-18 0 19.50 19.48 19.50 19.10 19.80 1,307,097 25,438,222 19.462 9.096 9.087 9.096 8.910 9.236 2,802,063 9.0784 0.93%
2009-08-17 0 19.32 19.34 19.38 19.20 19.98 1,905,328 37,181,930 19.515 9.012 9.022 9.040 8.956 9.320 4,084,509 9.1032 -3.01%
2009-08-14 0 19.92 19.88 19.92 19.76 20.85 2,472,398 49,276,021 19.930 9.292 9.274 9.292 9.218 9.726 5,300,154 9.2971 -1.87%
2009-08-13 0 20.30 20.30 20.35 20.10 20.50 2,629,511 53,441,675 20.324 9.469 9.469 9.493 9.376 9.563 5,636,962 9.4806 1.60%
2009-08-12 0 19.98 19.90 19.98 19.62 20.80 2,380,569 47,624,806 20.006 9.320 9.283 9.320 9.152 9.703 5,103,297 9.3322 -3.94%
2009-08-11 0 20.80 20.80 20.85 20.70 21.40 1,401,239 29,483,685 21.041 9.703 9.703 9.726 9.656 9.983 3,003,878 9.8152 -2.35%
2009-08-10 0 21.30 21.25 21.30 21.10 21.80 1,355,175 29,050,386 21.437 9.936 9.913 9.936 9.843 10.17 2,905,129 9.9997 1.19%
2009-08-07 0 21.05 21.00 21.05 20.90 21.55 1,028,741 21,810,370 21.201 9.819 9.796 9.819 9.749 10.05 2,205,343 9.8898 -1.86%
2009-08-06 0 21.45 21.15 21.50 21.05 21.80 1,779,093 38,091,872 21.411 10.01 9.866 10.03 9.819 10.17 3,813,895 9.9877 -0.69%
2009-08-05 0 21.60 21.45 21.70 20.75 21.70 3,043,146 64,721,335 21.268 10.08 10.01 10.12 9.679 10.12 6,523,683 9.9210 1.89%
2009-08-04 0 21.20 21.10 21.20 20.80 22.55 2,532,435 53,981,826 21.316 9.889 9.843 9.889 9.703 10.52 5,428,857 9.9435 -4.07%
2009-08-03 0 22.10 21.95 22.15 21.00 22.25 3,333,569 72,779,677 21.832 10.31 10.24 10.33 9.796 10.38 7,146,272 10.184 4.25%
2009-07-31 0 21.20 21.05 21.50 19.84 21.60 6,854,217 141,811,674 20.690 9.889 9.819 10.03 9.255 10.08 14,693,590 9.6513 10.07%
2009-07-30 0 19.26 19.26 19.34 19.14 19.62 2,430,866 46,930,156 19.306 8.984 8.984 9.022 8.928 9.152 5,211,120 9.0058 -1.53%
2009-07-29 0 19.56 19.56 19.72 19.50 20.10 1,466,147 28,950,643 19.746 9.124 9.124 9.199 9.096 9.376 3,143,023 9.2111 -2.44%
2009-07-28 0 20.05 20.00 20.10 19.86 20.55 2,170,914 43,529,267 20.051 9.353 9.330 9.376 9.264 9.586 4,653,853 9.3534 -0.74%
2009-07-27 0 20.20 20.10 20.15 19.90 20.65 1,503,507 30,446,074 20.250 9.423 9.376 9.400 9.283 9.633 3,223,113 9.4462 1.81%
2009-07-24 0 19.84 19.94 19.96 19.70 20.70 1,870,812 37,370,611 19.976 9.255 9.302 9.311 9.190 9.656 4,010,516 9.3182 -0.80%
2009-07-23 0 20.00 19.98 20.00 19.84 20.70 3,654,787 73,426,662 20.091 9.330 9.320 9.330 9.255 9.656 7,834,876 9.3718 0.50%
2009-07-22 0 19.90 19.90 19.94 19.60 20.10 1,167,000 23,189,573 19.871 9.283 9.283 9.302 9.143 9.376 2,501,733 9.2694 -0.50%
2009-07-21 0 20.00 19.90 20.00 19.20 20.00 1,638,589 31,878,566 19.455 9.330 9.283 9.330 8.956 9.330 3,512,692 9.0753 2.56%
2009-07-20 0 19.50 19.50 19.54 18.90 19.60 1,540,667 29,791,868 19.337 9.096 9.096 9.115 8.816 9.143 3,302,774 9.0203 3.83%
2009-07-17 0 18.78 18.66 18.80 18.36 18.98 1,440,665 26,841,158 18.631 8.760 8.704 8.770 8.565 8.854 3,088,397 8.6910 0.43%
2009-07-16 0 18.70 18.66 18.70 18.66 19.50 1,728,997 32,817,635 18.981 8.723 8.704 8.723 8.704 9.096 3,706,503 8.8541 -4.10%
2009-07-15 0 19.50 19.24 19.50 18.62 19.56 1,809,045 34,352,824 18.989 9.096 8.975 9.096 8.686 9.124 3,878,104 8.8581 5.06%
2009-07-14 0 18.56 18.52 18.60 18.34 18.88 1,209,000 22,514,660 18.623 8.658 8.639 8.676 8.555 8.807 2,591,770 8.6870 0.54%
2009-07-13 0 18.46 18.36 18.46 18.04 18.50 2,144,314 39,080,337 18.225 8.611 8.565 8.611 8.415 8.630 4,596,830 8.5016 2.90%
2009-07-10 0 17.94 17.80 18.18 17.80 18.40 1,689,960 30,395,493 17.986 8.369 8.303 8.481 8.303 8.583 3,622,818 8.3900 1.24%
2009-07-09 0 17.72 17.72 17.76 17.48 17.90 1,308,745 23,068,547 17.626 8.266 8.266 8.285 8.154 8.350 2,805,596 8.2223 -1.01%
2009-07-08 0 17.90 17.86 17.88 17.32 17.98 2,530,745 45,051,622 17.802 8.350 8.331 8.341 8.079 8.387 5,425,234 8.3041 0.90%
2009-07-07 0 17.74 17.76 17.78 17.70 18.38 1,690,261 30,511,695 18.051 8.275 8.285 8.294 8.257 8.574 3,623,463 8.4206 -2.85%
2009-07-06 0 18.26 18.20 18.30 18.04 18.50 635,000 11,605,380 18.276 8.518 8.490 8.537 8.415 8.630 1,361,269 8.5254 -0.87%
2009-07-03 0 18.42 18.40 18.44 17.74 18.50 1,216,482 22,330,223 18.356 8.593 8.583 8.602 8.275 8.630 2,607,809 8.5628 0.77%
2009-07-02 0 18.28 18.20 18.30 18.02 19.58 7,220,596 134,251,746 18.593 8.527 8.490 8.537 8.406 9.134 15,479,008 8.6731 -8.14%
2009-06-30 0 19.90 19.80 20.00 19.70 20.15 2,597,254 51,802,276 19.945 9.283 9.236 9.330 9.190 9.400 5,567,811 9.3039 0.00%
2009-06-29 0 19.90 19.62 19.90 19.46 20.35 951,005 18,856,161 19.828 9.283 9.152 9.283 9.078 9.493 2,038,698 9.2491 1.12%
2009-06-26 0 19.68 19.52 19.68 19.52 19.90 668,356 13,141,138 19.662 9.180 9.106 9.180 9.106 9.283 1,432,775 9.1718 -0.91%
2009-06-25 0 19.86 19.82 19.84 18.60 20.40 3,245,142 64,074,533 19.745 9.264 9.246 9.255 8.676 9.516 6,956,708 9.2105 6.09%
2009-06-24 0 18.72 18.62 18.74 18.14 18.80 1,119,974 20,778,123 18.552 8.732 8.686 8.742 8.462 8.770 2,400,922 8.6542 2.30%
2009-06-23 0 18.30 18.26 18.32 17.80 18.50 1,156,864 21,053,642 18.199 8.537 8.518 8.546 8.303 8.630 2,480,004 8.4894 -0.54%
2009-06-22 0 18.40 18.40 18.52 17.30 18.50 1,466,080 26,245,429 17.902 8.583 8.583 8.639 8.070 8.630 3,142,880 8.3508 6.73%
2009-06-19 0 17.24 17.20 17.22 17.16 17.80 1,722,209 30,049,659 17.448 8.042 8.023 8.033 8.005 8.303 3,691,951 8.1392 -0.23%
2009-06-18 0 17.28 17.26 17.36 17.00 18.10 1,433,313 25,353,421 17.689 8.061 8.051 8.098 7.930 8.443 3,072,636 8.2514 -5.57%
2009-06-17 0 18.30 18.14 18.30 17.80 18.36 1,955,750 35,385,376 18.093 8.537 8.462 8.537 8.303 8.565 4,192,600 8.4400 -0.54%
2009-06-16 0 18.40 18.36 18.38 18.02 18.60 3,368,488 61,825,375 18.354 8.583 8.565 8.574 8.406 8.676 7,221,129 8.5617 0.55%
2009-06-15 0 18.30 18.20 18.26 17.92 18.48 1,957,216 35,927,789 18.357 8.537 8.490 8.518 8.359 8.620 4,195,743 8.5629 1.22%
2009-06-12 0 18.08 18.16 18.22 17.62 18.66 2,279,629 41,443,654 18.180 8.434 8.471 8.499 8.219 8.704 4,886,909 8.4805 0.67%
2009-06-11 0 17.96 17.96 18.00 17.84 18.32 1,783,430 32,205,157 18.058 8.378 8.378 8.397 8.322 8.546 3,823,192 8.4236 -2.71%
2009-06-10 0 18.46 18.32 18.48 18.16 18.50 1,171,146 21,470,195 18.333 8.611 8.546 8.620 8.471 8.630 2,510,621 8.5517 1.10%
2009-06-09 0 18.26 18.26 18.28 17.84 18.50 1,562,560 28,340,800 18.137 8.518 8.518 8.527 8.322 8.630 3,349,707 8.4607 -0.76%
2009-06-08 0 18.40 18.28 18.40 18.02 18.58 1,287,710 23,529,127 18.272 8.583 8.527 8.583 8.406 8.667 2,760,503 8.5235 -0.97%
2009-06-05 0 18.58 18.44 18.60 18.08 18.60 2,186,007 40,007,019 18.301 8.667 8.602 8.676 8.434 8.676 4,686,209 8.5372 4.97%
2009-06-04 0 17.70 17.74 17.76 17.60 18.62 1,598,699 28,575,086 17.874 8.257 8.275 8.285 8.210 8.686 3,427,179 8.3378 -3.91%
2009-06-03 0 18.42 18.38 18.50 18.10 18.76 1,695,187 31,412,895 18.531 8.593 8.574 8.630 8.443 8.751 3,634,023 8.6441 3.48%
2009-06-02 0 17.80 17.80 17.86 17.76 18.32 1,774,675 31,981,589 18.021 8.303 8.303 8.331 8.285 8.546 3,804,424 8.4064 -1.11%
2009-06-01 0 18.00 18.00 18.10 17.84 19.00 3,968,880 71,742,977 18.076 8.397 8.397 8.443 8.322 8.863 8,508,207 8.4322 0.33%
2009-05-29 0 17.94 17.92 17.94 16.94 18.34 6,344,527 112,949,804 17.803 8.369 8.359 8.369 7.902 8.555 13,600,953 8.3046 2.16%
2009-05-27 0 17.56 17.56 17.60 17.50 18.20 3,209,770 57,172,464 17.812 8.191 8.191 8.210 8.163 8.490 6,880,880 8.3089 1.39%
2009-05-26 0 17.32 17.24 17.32 16.78 17.84 3,009,100 52,391,030 17.411 8.079 8.042 8.079 7.827 8.322 6,450,698 8.1218 3.46%
2009-05-25 0 16.74 16.72 16.86 15.98 17.00 4,985,000 83,310,700 16.712 7.809 7.799 7.865 7.454 7.930 10,686,494 7.7959 5.02%
2009-05-22 0 15.94 15.84 16.00 15.68 16.10 1,829,004 29,007,119 15.860 7.436 7.389 7.464 7.314 7.510 3,920,891 7.3981 -0.13%
2009-05-21 0 15.96 15.88 15.96 15.56 16.20 2,703,563 43,145,452 15.959 7.445 7.408 7.445 7.258 7.557 5,795,709 7.4444 0.00%
2009-05-20 0 15.96 15.86 16.00 15.76 16.20 1,358,832 21,765,201 16.018 7.445 7.398 7.464 7.352 7.557 2,912,969 7.4718 -0.13%
2009-05-19 0 15.98 15.94 16.00 15.32 16.14 1,721,080 27,268,223 15.844 7.454 7.436 7.464 7.146 7.529 3,689,531 7.3907 6.53%
2009-05-18 0 15.00 14.98 15.00 14.70 15.08 1,364,836 20,414,809 14.958 6.997 6.988 6.997 6.857 7.034 2,925,840 6.9774 0.00%
2009-05-15 0 15.00 14.94 15.00 14.70 15.04 1,900,000 28,428,213 14.962 6.997 6.969 6.997 6.857 7.016 4,073,087 6.9795 3.02%
2009-05-14 0 14.56 14.58 14.60 14.28 15.00 2,471,007 35,841,759 14.505 6.792 6.801 6.811 6.661 6.997 5,297,172 6.7662 -2.93%
2009-05-13 0 15.00 14.98 15.00 14.72 15.08 2,007,169 30,037,009 14.965 6.997 6.988 6.997 6.867 7.034 4,302,828 6.9808 2.04%
2009-05-12 0 14.70 14.70 14.80 14.70 15.10 1,278,348 19,059,926 14.910 6.857 6.857 6.904 6.857 7.044 2,740,433 6.9551 -1.61%
2009-05-11 0 15.48 15.48 15.50 15.40 15.98 1,776,857 27,566,921 15.514 6.969 6.969 6.978 6.933 7.194 3,946,780 6.9847 0.00%
2009-05-08 0 15.48 15.48 15.50 15.24 15.62 1,661,109 25,627,094 15.428 6.969 6.969 6.978 6.861 7.032 3,689,679 6.9456 -1.02%
2009-05-07 0 15.64 15.66 15.68 15.50 16.20 3,095,195 48,674,526 15.726 7.041 7.050 7.059 6.978 7.293 6,875,091 7.0798 0.39%
2009-05-06 0 15.58 15.54 15.62 15.26 15.80 2,178,690 33,792,638 15.511 7.014 6.996 7.032 6.870 7.113 4,839,337 6.9829 1.43%
2009-05-05 0 15.36 15.32 15.34 15.00 15.74 3,515,000 53,926,460 15.342 6.915 6.897 6.906 6.753 7.086 7,807,568 6.9069 2.81%
2009-05-04 0 14.94 14.82 14.98 14.20 15.00 3,237,527 47,301,709 14.610 6.726 6.672 6.744 6.393 6.753 7,191,241 6.5777 5.51%
2009-04-30 0 14.16 14.10 14.16 13.84 14.20 2,940,964 41,436,732 14.090 6.375 6.348 6.375 6.231 6.393 6,532,511 6.3432 2.61%
2009-04-29 0 13.80 13.80 13.82 13.64 13.90 647,000 8,933,720 13.808 6.213 6.213 6.222 6.141 6.258 1,437,126 6.2164 0.58%
2009-04-28 0 13.72 13.70 13.72 13.70 13.92 698,006 9,619,002 13.781 6.177 6.168 6.177 6.168 6.267 1,550,421 6.2041 -0.87%
2009-04-27 0 13.84 13.84 13.88 13.54 13.90 977,093 13,415,830 13.730 6.231 6.231 6.249 6.096 6.258 2,170,333 6.1815 -1.14%
2009-04-24 0 14.00 13.96 14.00 13.78 14.00 2,184,273 30,102,019 13.781 6.303 6.285 6.303 6.204 6.303 4,851,738 6.2044 1.74%
2009-04-23 0 13.76 13.70 13.76 13.60 13.92 1,519,556 20,855,440 13.725 6.195 6.168 6.195 6.123 6.267 3,375,259 6.1789 0.58%
2009-04-22 0 13.68 13.66 13.70 13.66 14.00 1,141,837 15,802,820 13.840 6.159 6.150 6.168 6.150 6.303 2,536,265 6.2307 0.29%
2009-04-21 0 13.64 13.64 13.78 13.50 13.94 1,685,000 23,159,079 13.744 6.141 6.141 6.204 6.078 6.276 3,742,746 6.1877 -2.57%
2009-04-20 0 14.00 13.96 14.00 13.88 14.02 1,275,868 17,827,568 13.973 6.303 6.285 6.303 6.249 6.312 2,833,976 6.2907 0.00%
2009-04-17 0 14.00 13.96 14.02 13.94 14.32 2,271,000 31,923,470 14.057 6.303 6.285 6.312 6.276 6.447 5,044,377 6.3285 0.57%
2009-04-16 0 13.92 13.92 14.00 13.92 14.34 1,347,880 19,060,140 14.141 6.267 6.267 6.303 6.267 6.456 2,993,930 6.3663 -1.28%
2009-04-15 0 14.10 14.00 14.10 13.84 14.12 1,260,626 17,604,930 13.965 6.348 6.303 6.348 6.231 6.357 2,800,120 6.2872 0.28%
2009-04-14 0 14.06 14.06 14.08 13.86 14.18 2,371,330 33,194,241 13.998 6.330 6.330 6.339 6.240 6.384 5,267,232 6.3020 0.57%
2009-04-09 0 13.98 13.96 13.98 13.90 14.24 1,614,125 22,574,489 13.986 6.294 6.285 6.294 6.258 6.411 3,585,317 6.2964 -1.55%
2009-04-08 0 14.20 14.14 14.24 13.90 14.40 2,879,708 41,050,576 14.255 6.393 6.366 6.411 6.258 6.483 6,396,448 6.4177 1.43%
2009-04-07 0 14.00 13.86 14.00 13.84 14.30 1,582,453 22,143,636 13.993 6.303 6.240 6.303 6.231 6.438 3,514,967 6.2998 -0.28%
2009-04-06 0 14.04 13.86 13.88 13.88 14.40 2,216,501 31,112,714 14.037 6.321 6.240 6.249 6.249 6.483 4,923,323 6.3195 2.93%
2009-04-03 0 13.64 13.54 13.66 13.40 13.68 2,651,032 35,938,146 13.556 6.141 6.096 6.150 6.033 6.159 5,888,510 6.1031 0.15%
2009-04-02 0 13.62 13.52 13.70 13.12 13.88 2,445,976 33,088,443 13.528 6.132 6.087 6.168 5.907 6.249 5,433,037 6.0902 4.29%
2009-04-01 0 13.06 13.10 13.26 13.04 13.62 2,018,000 26,697,740 13.230 5.880 5.898 5.970 5.871 6.132 4,482,410 5.9561 -0.31%
2009-03-31 0 13.10 13.14 13.20 12.90 13.50 2,492,680 32,832,676 13.172 5.898 5.916 5.943 5.808 6.078 5,536,776 5.9299 1.55%
2009-03-30 0 12.90 12.86 12.90 12.86 13.26 861,000 11,186,200 12.992 5.808 5.790 5.808 5.790 5.970 1,912,465 5.8491 -3.44%
2009-03-27 0 13.36 13.38 13.40 13.26 13.88 1,814,841 24,384,022 13.436 6.015 6.024 6.033 5.970 6.249 4,031,151 6.0489 -3.05%
2009-03-26 0 13.78 13.72 13.90 13.12 13.98 2,180,268 29,636,422 13.593 6.204 6.177 6.258 5.907 6.294 4,842,842 6.1196 2.38%
2009-03-25 0 13.46 13.42 13.46 13.00 13.68 1,810,672 24,314,270 13.428 6.060 6.042 6.060 5.853 6.159 4,021,890 6.0455 3.54%
2009-03-24 0 13.00 13.00 13.04 12.56 13.10 1,354,762 17,452,810 12.883 5.853 5.853 5.871 5.655 5.898 3,009,217 5.7998 3.34%
2009-03-23 0 12.58 12.58 12.60 12.14 12.60 1,742,997 21,683,903 12.441 5.664 5.664 5.673 5.465 5.673 3,871,570 5.6008 2.61%
2009-03-20 0 12.26 12.26 12.42 12.26 12.50 1,279,519 15,828,285 12.370 5.520 5.520 5.592 5.520 5.628 2,842,086 5.5692 -1.45%
2009-03-19 0 12.44 12.38 12.44 12.30 12.56 1,476,000 18,329,562 12.418 5.601 5.574 5.601 5.538 5.655 3,278,512 5.5908 -0.32%
2009-03-18 0 12.48 12.42 12.48 12.32 12.82 1,794,816 22,493,335 12.532 5.619 5.592 5.619 5.547 5.772 3,986,671 5.6421 -2.04%
2009-03-17 0 12.74 12.42 12.74 12.40 12.74 836,088 10,494,859 12.552 5.736 5.592 5.736 5.583 5.736 1,857,131 5.6511 1.11%
2009-03-16 0 12.60 12.60 12.68 12.32 12.74 869,803 10,919,158 12.554 5.673 5.673 5.709 5.547 5.736 1,932,019 5.6517 0.80%
2009-03-13 0 12.50 12.46 12.50 12.28 12.50 1,676,000 20,731,140 12.369 5.628 5.610 5.628 5.529 5.628 3,722,755 5.5688 3.48%
2009-03-12 0 12.08 12.04 12.08 11.78 12.20 1,397,266 16,904,528 12.098 5.438 5.420 5.438 5.303 5.492 3,103,627 5.4467 2.72%
2009-03-11 0 11.76 11.72 11.76 11.32 11.90 1,920,771 22,550,041 11.740 5.294 5.276 5.294 5.096 5.357 4,266,444 5.2854 5.19%
2009-03-10 0 11.18 11.18 11.32 10.60 11.40 1,438,148 15,962,827 11.100 5.033 5.033 5.096 4.772 5.132 3,194,435 4.9971 5.08%
2009-03-09 0 10.64 10.64 10.76 10.50 11.14 1,536,412 16,631,547 10.825 4.790 4.790 4.844 4.727 5.015 3,412,700 4.8734 -0.93%
2009-03-06 0 10.74 10.74 10.82 10.66 11.12 2,615,017 28,375,348 10.851 4.835 4.835 4.871 4.799 5.006 5,808,513 4.8851 -2.54%
2009-03-05 0 11.02 11.02 11.08 10.84 11.14 1,937,352 21,357,902 11.024 4.961 4.961 4.988 4.880 5.015 4,303,274 4.9632 0.00%
2009-03-04 0 11.02 11.02 11.08 10.72 11.24 3,048,354 33,498,027 10.989 4.961 4.961 4.988 4.826 5.060 6,771,047 4.9472 -2.48%
2009-03-03 0 11.30 11.20 11.30 11.02 11.38 2,205,500 24,685,340 11.193 5.087 5.042 5.087 4.961 5.123 4,898,888 5.0390 -1.22%
2009-03-02 0 11.44 11.44 11.50 11.30 11.90 1,404,559 16,249,255 11.569 5.150 5.150 5.177 5.087 5.357 3,119,826 5.2084 -3.70%
2009-02-27 0 11.88 11.54 11.92 11.50 11.94 1,927,000 22,738,000 11.800 5.348 5.195 5.366 5.177 5.375 4,280,280 5.3123 2.59%
2009-02-26 0 11.58 11.58 11.60 11.40 12.18 2,798,799 32,740,348 11.698 5.213 5.213 5.222 5.132 5.483 6,216,732 5.2665 -4.61%
2009-02-25 0 12.14 12.04 12.14 12.04 12.36 1,877,357 22,844,695 12.169 5.465 5.420 5.465 5.420 5.565 4,170,012 5.4783 -1.14%
2009-02-24 0 12.28 12.14 12.28 12.04 12.42 846,678 10,311,994 12.179 5.529 5.465 5.529 5.420 5.592 1,880,653 5.4832 -1.60%
2009-02-23 0 12.48 12.30 12.48 12.04 12.52 3,537,000 43,713,723 12.359 5.619 5.538 5.619 5.420 5.637 7,856,435 5.5641 1.46%
2009-02-20 0 12.30 12.30 12.38 12.18 12.62 3,960,672 49,224,044 12.428 5.538 5.538 5.574 5.483 5.682 8,797,501 5.5952 -1.60%
2009-02-19 0 12.50 12.50 12.54 12.00 12.64 2,344,334 28,909,755 12.332 5.628 5.628 5.646 5.402 5.691 5,207,268 5.5518 2.63%
2009-02-18 0 12.18 12.16 12.18 11.80 12.42 1,729,212 20,952,738 12.117 5.483 5.474 5.483 5.312 5.592 3,840,950 5.4551 0.16%
2009-02-17 0 12.16 12.16 12.18 12.08 12.28 2,022,600 24,580,720 12.153 5.474 5.474 5.483 5.438 5.529 4,492,628 5.4713 -0.98%
2009-02-16 0 12.28 12.24 12.28 12.16 12.34 1,651,804 20,262,529 12.267 5.529 5.510 5.529 5.474 5.556 3,669,010 5.5226 -0.49%
2009-02-13 0 12.34 12.30 12.34 12.20 12.46 1,325,710 16,328,681 12.317 5.556 5.538 5.556 5.492 5.610 2,944,686 5.5451 0.65%
2009-02-12 0 12.26 12.24 12.26 12.16 12.36 1,167,000 14,289,640 12.245 5.520 5.510 5.520 5.474 5.565 2,592,157 5.5126 0.33%
2009-02-11 0 12.22 12.22 12.24 12.16 12.42 1,357,604 16,606,462 12.232 5.501 5.501 5.510 5.474 5.592 3,015,529 5.5070 -1.77%
2009-02-10 0 12.44 12.42 12.48 12.32 12.48 1,171,311 14,527,615 12.403 5.601 5.592 5.619 5.547 5.619 2,601,733 5.5838 0.32%
2009-02-09 0 12.40 12.40 12.42 12.20 12.52 2,086,000 25,685,500 12.313 5.583 5.583 5.592 5.492 5.637 4,633,453 5.5435 0.00%
2009-02-06 0 12.40 12.40 12.48 12.20 12.54 2,626,372 32,383,976 12.330 5.583 5.583 5.619 5.492 5.646 5,833,735 5.5512 -1.12%
2009-02-05 0 12.54 12.50 12.54 12.40 12.66 479,000 5,993,480 12.512 5.646 5.628 5.646 5.583 5.700 1,063,962 5.6332 1.13%
2009-02-04 0 12.40 12.40 12.46 12.30 12.60 1,222,007 15,153,724 12.401 5.583 5.583 5.610 5.538 5.673 2,714,339 5.5828 -0.16%
2009-02-03 0 12.42 12.30 12.42 12.26 12.60 819,262 10,148,829 12.388 5.592 5.538 5.592 5.520 5.673 1,819,756 5.5770 0.65%
2009-02-02 0 12.34 12.34 12.38 12.18 12.50 2,501,262 30,677,395 12.265 5.556 5.556 5.574 5.483 5.628 5,555,839 5.5216 -2.83%
2009-01-30 0 12.70 12.70 12.74 12.06 12.70 2,155,742 26,991,989 12.521 5.718 5.718 5.736 5.429 5.718 4,788,365 5.6370 4.44%
2009-01-29 0 12.16 12.16 12.20 11.98 12.40 2,436,620 29,734,180 12.203 5.474 5.474 5.492 5.393 5.583 5,412,255 5.4939 2.53%
2009-01-23 0 11.86 11.86 11.92 11.70 12.10 1,920,600 22,815,385 11.879 5.339 5.339 5.366 5.267 5.447 4,266,064 5.3481 -1.33%
2009-01-22 0 12.02 12.00 12.02 12.00 12.22 1,524,730 18,432,839 12.089 5.411 5.402 5.411 5.402 5.501 3,386,752 5.4426 0.33%
2009-01-21 0 11.98 11.92 11.98 11.82 12.80 2,409,324 29,280,624 12.153 5.393 5.366 5.393 5.321 5.763 5,351,625 5.4714 -5.97%
2009-01-20 0 12.74 12.52 12.74 12.40 12.76 879,719 11,052,605 12.564 5.736 5.637 5.736 5.583 5.745 1,954,044 5.6563 -0.16%
2009-01-19 0 12.76 12.74 12.76 12.72 12.90 427,000 5,458,240 12.783 5.745 5.736 5.745 5.727 5.808 948,458 5.7549 -0.31%
2009-01-16 0 12.80 12.80 12.88 12.60 13.26 2,128,000 27,287,720 12.823 5.763 5.763 5.799 5.673 5.970 4,726,744 5.7730 -0.62%
2009-01-15 0 12.88 12.86 12.88 12.50 12.92 1,350,000 17,270,020 12.793 5.799 5.790 5.799 5.628 5.817 2,998,639 5.7593 0.00%
2009-01-14 0 12.88 12.88 12.90 12.84 13.20 844,100 10,912,056 12.927 5.799 5.799 5.808 5.781 5.943 1,874,927 5.8200 -0.16%
2009-01-13 0 12.90 12.84 12.90 12.64 13.26 1,055,260 13,584,688 12.873 5.808 5.781 5.808 5.691 5.970 2,343,958 5.7956 0.47%
2009-01-12 0 12.84 12.84 12.90 12.60 13.00 1,023,000 13,094,480 12.800 5.781 5.781 5.808 5.673 5.853 2,272,302 5.7626 -1.08%
2009-01-09 0 12.98 12.98 13.26 12.92 13.82 1,250,000 16,829,500 13.464 5.844 5.844 5.970 5.817 6.222 2,776,518 6.0614 -2.99%
2009-01-08 0 13.38 13.20 13.38 13.08 14.02 1,435,297 19,149,722 13.342 6.024 5.943 6.024 5.889 6.312 3,188,102 6.0066 -4.29%
2009-01-07 0 13.98 13.98 14.10 13.98 14.50 1,538,136 21,804,810 14.176 6.294 6.294 6.348 6.294 6.528 3,416,530 6.3822 1.45%
2009-01-06 0 13.78 13.76 13.78 13.24 13.84 1,073,000 14,647,040 13.651 6.204 6.195 6.204 5.961 6.231 2,383,363 6.1455 4.08%
2009-01-05 0 13.24 13.22 13.24 12.90 13.36 1,797,000 23,651,380 13.162 5.961 5.952 5.961 5.808 6.015 3,991,522 5.9254 3.92%
2009-01-02 0 12.74 12.74 12.80 12.42 12.82 708,163 8,964,997 12.660 5.736 5.736 5.763 5.592 5.772 1,572,982 5.6994 1.76%
2008-12-31 0 12.52 12.36 12.52 12.20 12.52 1,064,591 13,209,782 12.408 5.637 5.565 5.637 5.492 5.637 2,364,685 5.5863 0.97%
2008-12-30 0 12.40 12.30 12.40 12.34 12.68 931,314 11,584,282 12.439 5.583 5.538 5.583 5.556 5.709 2,068,648 5.5999 0.00%
2008-12-29 0 12.40 12.40 12.46 12.14 12.62 1,584,286 19,578,143 12.358 5.583 5.583 5.610 5.465 5.682 3,519,039 5.5635 0.16%
2008-12-24 0 12.38 12.36 12.38 12.26 12.52 1,048,443 12,998,513 12.398 5.574 5.565 5.574 5.520 5.637 2,328,816 5.5816 -2.21%
2008-12-23 0 12.66 12.50 12.66 12.50 13.06 923,699 11,651,304 12.614 5.700 5.628 5.700 5.628 5.880 2,051,733 5.6788 -3.21%
2008-12-22 0 13.08 12.86 13.08 12.60 13.14 1,793,066 23,194,261 12.936 5.889 5.790 5.889 5.673 5.916 3,982,784 5.8236 0.00%
2008-12-19 0 13.08 13.00 13.08 12.70 13.20 2,528,667 32,986,791 13.045 5.889 5.853 5.889 5.718 5.943 5,616,711 5.8730 1.87%
2008-12-18 0 12.84 12.84 12.88 12.48 12.84 2,287,200 29,009,636 12.683 5.781 5.781 5.799 5.619 5.781 5,080,361 5.7102 2.56%
2008-12-17 0 12.52 12.48 12.52 12.48 12.82 2,285,623 28,684,972 12.550 5.637 5.619 5.637 5.619 5.772 5,076,858 5.6501 -0.16%
2008-12-16 0 12.54 12.52 12.58 12.50 13.18 1,414,950 17,851,957 12.617 5.646 5.637 5.664 5.628 5.934 3,142,907 5.6801 -4.86%
2008-12-15 0 13.18 13.00 13.20 12.80 13.18 1,274,000 16,563,350 13.001 5.934 5.853 5.943 5.763 5.934 2,829,827 5.8531 2.97%
2008-12-12 0 12.80 12.64 12.80 12.22 13.26 1,218,000 15,579,436 12.791 5.763 5.691 5.763 5.501 5.970 2,705,439 5.7586 -3.61%
2008-12-11 0 13.28 13.28 13.40 12.66 13.46 1,103,394 14,459,093 13.104 5.979 5.979 6.033 5.700 6.060 2,450,874 5.8996 3.27%
2008-12-10 0 12.86 12.86 12.96 12.10 12.92 1,095,392 13,804,960 12.603 5.790 5.790 5.835 5.447 5.817 2,433,100 5.6738 4.89%
2008-12-09 0 12.26 12.26 12.36 12.20 12.70 1,110,000 13,808,100 12.440 5.520 5.520 5.565 5.492 5.718 2,465,548 5.6004 -0.97%
2008-12-08 0 12.38 12.38 12.50 11.90 13.54 1,795,070 22,416,029 12.488 5.574 5.574 5.628 5.357 6.096 3,987,235 5.6219 5.45%
2008-12-05 0 11.74 11.74 11.90 11.32 12.30 1,557,028 18,363,346 11.794 5.285 5.285 5.357 5.096 5.538 3,458,493 5.3096 4.82%
2008-12-04 0 11.20 11.10 11.20 11.10 11.48 857,017 9,665,375 11.278 5.042 4.997 5.042 4.997 5.168 1,903,618 5.0774 -0.88%
2008-12-03 0 11.30 11.22 11.30 11.16 11.78 3,023,464 34,439,455 11.391 5.087 5.051 5.087 5.024 5.303 6,715,761 5.1282 -2.42%
2008-12-02 0 11.58 11.58 11.68 11.00 11.94 2,265,932 26,455,703 11.675 5.213 5.213 5.258 4.952 5.375 5,033,120 5.2563 -6.01%
2008-12-01 0 12.32 12.32 12.34 12.04 12.44 1,643,079 20,056,807 12.207 5.547 5.547 5.556 5.420 5.601 3,649,630 5.4956 0.98%
2008-11-28 0 12.20 12.02 12.20 11.34 12.20 1,065,558 12,588,014 11.814 5.492 5.411 5.492 5.105 5.492 2,366,833 5.3185 4.45%
2008-11-27 0 11.68 11.52 11.68 11.20 11.86 1,302,030 15,050,256 11.559 5.258 5.186 5.258 5.042 5.339 2,892,088 5.2039 3.55%
2008-11-26 0 11.28 11.16 11.28 10.70 11.28 1,649,382 18,214,290 11.043 5.078 5.024 5.078 4.817 5.078 3,663,631 4.9717 4.83%
2008-11-25 0 10.76 10.76 10.78 10.72 11.32 2,951,370 32,253,737 10.928 4.844 4.844 4.853 4.826 5.096 6,555,625 4.9200 0.56%
2008-11-24 0 10.70 10.70 10.78 10.20 11.18 1,294,622 13,965,638 10.787 4.817 4.817 4.853 4.592 5.033 2,875,633 4.8565 0.94%
2008-11-21 0 10.60 10.58 10.60 10.04 10.90 2,951,072 30,567,948 10.358 4.772 4.763 4.772 4.520 4.907 6,554,963 4.6633 -2.75%
2008-11-20 0 10.90 10.78 10.90 10.48 11.40 2,778,827 30,237,430 10.881 4.907 4.853 4.907 4.718 5.132 6,172,370 4.8988 -0.37%
2008-11-19 0 10.94 10.94 11.00 10.68 11.50 3,030,000 33,079,160 10.917 4.925 4.925 4.952 4.808 5.177 6,730,279 4.9150 -3.19%
2008-11-18 0 11.30 11.20 11.30 10.50 12.10 2,340,800 26,552,472 11.343 5.087 5.042 5.087 4.727 5.447 5,199,418 5.1068 -5.83%
2008-11-17 0 12.00 11.96 12.00 11.70 13.00 1,943,000 23,481,560 12.085 5.402 5.384 5.402 5.267 5.853 4,315,819 5.4408 -4.31%
2008-11-14 0 12.54 12.50 12.54 12.22 12.86 733,602 9,170,380 12.500 5.646 5.628 5.646 5.501 5.790 1,629,487 5.6278 3.13%
2008-11-13 0 12.16 12.16 12.30 11.86 12.48 1,925,272 23,276,830 12.090 5.474 5.474 5.538 5.339 5.619 4,276,441 5.4430 -1.46%
2008-11-12 0 12.34 12.34 12.44 11.80 12.50 1,653,810 20,156,896 12.188 5.556 5.556 5.601 5.312 5.628 3,673,466 5.4872 2.15%
2008-11-11 0 12.08 12.08 12.22 12.02 12.46 2,024,655 24,815,640 12.257 5.438 5.438 5.501 5.411 5.610 4,497,192 5.5180 -7.08%
2008-11-10 0 13.00 13.00 13.28 12.90 13.72 1,069,504 14,087,567 13.172 5.853 5.853 5.979 5.808 6.177 2,375,597 5.9301 -1.07%
2008-11-07 0 13.14 12.90 13.14 12.12 13.14 1,232,000 15,599,992 12.662 5.916 5.808 5.916 5.456 5.916 2,736,536 5.7006 7.18%
2008-11-06 0 12.26 12.26 12.70 11.70 12.90 2,659,010 33,298,758 12.523 5.520 5.520 5.718 5.267 5.808 5,906,231 5.6379 -5.40%
2008-11-05 0 12.96 12.96 13.08 12.72 13.34 2,254,031 29,222,686 12.965 5.835 5.835 5.889 5.727 6.006 5,006,686 5.8367 2.86%
2008-11-04 0 12.60 12.24 12.60 11.92 12.68 2,120,154 25,866,194 12.200 5.673 5.510 5.673 5.366 5.709 4,709,316 5.4926 -0.63%
2008-11-03 0 12.68 12.34 12.68 11.92 12.80 3,640,042 44,325,300 12.177 5.709 5.556 5.709 5.366 5.763 8,085,313 5.4822 7.09%
2008-10-31 0 11.84 11.84 11.96 11.20 12.26 4,258,670 49,437,348 11.609 5.330 5.330 5.384 5.042 5.520 9,459,418 5.2263 1.37%
2008-10-30 0 11.68 11.68 11.70 11.32 12.44 4,665,986 54,346,294 11.647 5.258 5.258 5.267 5.096 5.601 10,364,154 5.2437 3.36%
2008-10-29 0 11.30 11.10 11.30 11.22 12.08 3,395,958 39,743,818 11.703 5.087 4.997 5.087 5.051 5.438 7,543,150 5.2689 -3.58%
2008-10-28 0 11.72 11.70 11.72 10.02 11.86 2,387,017 27,046,353 11.331 5.276 5.267 5.276 4.511 5.339 5,302,076 5.1011 3.72%
2008-10-27 0 11.30 11.28 11.34 10.20 12.50 2,237,984 26,242,302 11.726 5.087 5.078 5.105 4.592 5.628 4,971,042 5.2790 -8.87%
2008-10-24 0 12.40 12.40 12.60 12.18 13.94 2,135,845 27,711,242 12.974 5.583 5.583 5.673 5.483 6.276 4,744,169 5.8411 -9.09%
2008-10-23 0 13.64 13.60 13.98 13.60 14.46 1,080,020 14,971,790 13.863 6.141 6.123 6.294 6.123 6.510 2,398,956 6.2410 -6.58%
2008-10-22 0 14.60 14.46 14.60 14.12 14.78 3,930,678 56,961,031 14.491 6.573 6.510 6.573 6.357 6.654 8,730,878 6.5241 -1.88%
2008-10-21 0 14.88 14.74 14.88 14.44 15.50 2,178,039 32,451,072 14.899 6.699 6.636 6.699 6.501 6.978 4,837,891 6.7077 -2.75%
2008-10-20 0 15.30 15.14 15.30 14.94 15.80 2,830,694 42,913,732 15.160 6.888 6.816 6.888 6.726 7.113 6,287,578 6.8252 0.79%
2008-10-17 0 15.18 15.16 15.18 14.86 15.60 2,798,861 42,563,149 15.207 6.834 6.825 6.834 6.690 7.023 6,216,870 6.8464 2.29%
2008-10-16 0 14.84 14.84 14.94 14.80 15.20 4,503,694 67,437,485 14.974 6.681 6.681 6.726 6.663 6.843 10,003,669 6.7413 -4.87%
2008-10-15 0 15.60 15.24 15.60 14.96 15.80 3,126,212 47,957,280 15.340 7.023 6.861 7.023 6.735 7.113 6,943,986 6.9063 0.65%
2008-10-14 0 15.50 15.30 15.50 14.56 15.52 4,004,654 60,633,398 15.141 6.978 6.888 6.978 6.555 6.987 8,895,194 6.8164 5.44%
2008-10-13 0 14.70 14.70 14.80 13.22 14.70 4,059,146 56,742,077 13.979 6.618 6.618 6.663 5.952 6.618 9,016,233 6.2933 5.00%
2008-10-10 0 14.00 14.00 14.08 13.20 14.12 4,263,701 59,073,029 13.855 6.303 6.303 6.339 5.943 6.357 9,470,593 6.2375 -5.79%
2008-10-09 0 14.86 14.86 14.96 14.00 14.98 4,441,345 65,474,516 14.742 6.690 6.690 6.735 6.303 6.744 9,865,179 6.6369 3.19%
2008-10-08 0 14.40 14.00 14.40 13.82 16.06 4,904,921 74,088,398 15.105 6.483 6.303 6.483 6.222 7.230 10,894,880 6.8003 -15.29%
2008-10-06 0 17.00 16.84 17.00 16.40 17.60 2,427,558 41,247,598 16.991 7.653 7.581 7.653 7.383 7.924 5,392,126 7.6496 -5.45%
2008-10-03 0 17.98 17.60 17.98 17.80 18.76 2,268,601 41,517,924 18.301 8.095 7.924 8.095 8.014 8.446 5,039,049 8.2392 -6.16%
2008-10-02 0 19.16 18.98 19.18 18.84 20.65 5,926,113 114,370,117 19.299 8.626 8.545 8.635 8.482 9.297 13,163,166 8.6886 -4.10%
2008-09-30 0 19.98 19.98 20.50 18.92 20.80 4,101,298 81,519,041 19.876 8.995 8.995 9.229 8.518 9.364 9,109,861 8.9484 -0.10%
2008-09-29 0 20.00 19.92 20.00 19.88 20.30 2,335,033 46,541,152 19.932 9.004 8.968 9.004 8.950 9.139 5,186,608 8.9733 -1.72%
2008-09-26 0 20.35 20.35 20.45 20.00 20.50 1,915,812 38,962,731 20.337 9.162 9.162 9.207 9.004 9.229 4,255,429 9.1560 0.25%
2008-09-25 0 20.30 20.20 20.30 19.90 20.30 1,734,068 34,837,797 20.090 9.139 9.094 9.139 8.959 9.139 3,851,736 9.0447 2.01%
2008-09-24 0 19.90 19.80 19.90 19.48 19.92 3,076,863 60,794,091 19.758 8.959 8.914 8.959 8.770 8.968 6,834,372 8.8953 2.47%
2008-09-23 0 19.42 19.42 19.70 19.34 20.00 2,597,564 51,266,864 19.737 8.743 8.743 8.869 8.707 9.004 5,769,746 8.8855 -3.86%
2008-09-22 0 20.20 20.20 20.30 19.72 20.40 1,850,161 37,106,123 20.056 9.094 9.094 9.139 8.878 9.184 4,109,604 9.0291 1.00%
2008-09-19 0 20.00 20.00 20.50 19.62 20.45 3,073,819 61,596,165 20.039 9.004 9.004 9.229 8.833 9.207 6,827,610 9.0216 1.94%
2008-09-18 0 19.62 19.60 19.62 18.10 20.45 3,597,001 69,983,802 19.456 8.833 8.824 8.833 8.149 9.207 7,989,710 8.7592 -4.76%
2008-09-17 0 20.60 20.60 20.65 20.35 21.35 2,172,635 45,008,739 20.716 9.274 9.274 9.297 9.162 9.612 4,825,888 9.3265 -0.96%
2008-09-16 0 20.80 20.80 21.00 20.25 22.90 2,927,502 62,170,791 21.237 9.364 9.364 9.454 9.117 10.31 6,502,609 9.5609 -2.12%
2008-09-12 0 21.25 21.10 21.25 20.70 21.25 2,376,182 49,877,570 20.991 9.567 9.499 9.567 9.319 9.567 5,278,009 9.4501 2.66%
2008-09-11 0 20.70 20.65 20.70 20.65 21.30 2,200,771 45,709,509 20.770 9.319 9.297 9.319 9.297 9.589 4,888,384 9.3506 -1.66%
2008-09-10 0 21.05 21.00 21.05 20.85 21.30 2,744,350 57,645,023 21.005 9.477 9.454 9.477 9.387 9.589 6,095,789 9.4565 -1.17%
2008-09-09 0 21.30 21.30 21.40 20.95 21.45 878,000 18,602,100 21.187 9.589 9.589 9.634 9.432 9.657 1,950,226 9.5384 0.00%
2008-09-08 0 21.30 21.30 21.35 20.80 21.30 1,511,235 31,957,828 21.147 9.589 9.589 9.612 9.364 9.589 3,356,777 9.5204 2.90%
2008-09-05 0 20.70 20.40 20.70 20.05 20.90 2,829,507 57,973,762 20.489 9.319 9.184 9.319 9.027 9.409 6,284,941 9.2242 0.73%
2008-09-04 0 20.55 20.55 20.70 20.55 21.15 1,396,543 28,998,907 20.765 9.252 9.252 9.319 9.252 9.522 3,102,021 9.3484 -3.29%
2008-09-03 0 21.25 21.10 21.25 20.65 21.50 2,705,246 57,255,566 21.165 9.567 9.499 9.567 9.297 9.679 6,008,931 9.5284 2.41%
2008-09-02 0 20.75 20.75 20.80 20.60 21.50 1,792,000 37,412,200 20.877 9.342 9.342 9.364 9.274 9.679 3,980,416 9.3991 -3.04%
2008-09-01 0 21.40 21.25 21.40 21.25 21.65 349,861 7,509,388 21.464 9.634 9.567 9.634 9.567 9.747 777,116 9.6631 -0.47%
2008-08-29 0 21.50 21.50 21.60 20.70 21.65 2,327,726 49,873,073 21.426 9.679 9.679 9.724 9.319 9.747 5,170,378 9.6459 4.37%
2008-08-28 0 20.60 20.60 20.80 20.60 21.30 1,071,000 22,296,050 20.818 9.274 9.274 9.364 9.274 9.589 2,378,920 9.3723 -1.90%
2008-08-27 0 21.00 21.00 21.20 20.70 21.25 1,930,558 40,492,072 20.974 9.454 9.454 9.544 9.319 9.567 4,288,183 9.4427 1.45%
2008-08-26 0 20.70 20.70 20.80 20.50 20.90 956,000 19,832,850 20.746 9.319 9.319 9.364 9.229 9.409 2,123,481 9.3398 -0.48%
2008-08-25 0 20.80 20.80 21.20 20.50 21.20 2,034,800 42,319,890 20.798 9.364 9.364 9.544 9.229 9.544 4,519,727 9.3634 1.46%
2008-08-21 0 20.50 20.40 20.50 20.25 21.15 4,392,000 90,939,894 20.706 9.229 9.184 9.229 9.117 9.522 9,755,573 9.3218 -2.84%
2008-08-20 0 21.10 21.10 21.15 20.95 22.00 3,988,023 84,455,351 21.177 9.499 9.499 9.522 9.432 9.904 8,858,253 9.5341 -1.17%
2008-08-19 0 21.35 21.35 21.40 21.35 22.10 2,582,200 56,046,480 21.705 9.612 9.612 9.634 9.612 9.950 5,735,619 9.7717 -2.95%
2008-08-18 0 22.00 22.00 22.15 22.00 22.90 2,608,000 58,691,090 22.504 9.904 9.904 9.972 9.904 10.31 5,792,927 10.132 -4.35%
2008-08-15 0 23.00 22.95 23.00 22.70 23.40 3,209,946 73,968,199 23.043 10.35 10.33 10.35 10.22 10.53 7,129,978 10.374 3.09%
2008-08-14 0 22.45 22.45 22.55 22.35 22.80 1,958,207 44,083,516 22.512 10.04 10.04 10.09 9.999 10.20 4,376,892 10.072 -1.54%
2008-08-13 0 22.80 22.55 22.80 22.35 22.85 3,010,097 67,987,683 22.587 10.20 10.09 10.20 9.999 10.22 6,728,027 10.105 1.33%
2008-08-12 0 22.50 22.45 22.50 22.10 22.50 1,156,800 25,970,165 22.450 10.07 10.04 10.07 9.887 10.07 2,585,625 10.044 0.22%
2008-08-11 0 22.45 22.30 22.45 22.10 22.50 2,073,341 46,406,049 22.382 10.04 9.977 10.04 9.887 10.07 4,634,234 10.014 0.90%
2008-08-08 0 22.25 22.25 22.30 21.95 22.40 1,889,227 41,899,927 22.178 9.955 9.955 9.977 9.820 10.02 4,222,711 9.9225 0.68%
2008-08-07 0 22.10 22.10 22.35 22.10 22.50 3,347,005 74,862,282 22.367 9.887 9.887 9.999 9.887 10.07 7,481,068 10.007 2.31%
2008-08-05 0 21.60 21.60 21.90 21.60 22.00 1,264,852 27,601,873 21.822 9.664 9.664 9.798 9.664 9.843 2,827,137 9.7632 -0.46%
2008-08-04 0 21.70 21.70 21.95 21.70 22.45 1,831,000 40,115,752 21.909 9.709 9.709 9.820 9.709 10.04 4,092,565 9.8021 -3.56%
2008-08-01 0 22.50 22.35 22.50 22.15 22.50 1,232,460 27,587,702 22.384 10.07 9.999 10.07 9.910 10.07 2,754,736 10.015 0.67%
2008-07-31 0 22.35 22.35 22.45 22.05 22.50 1,952,006 43,691,470 22.383 9.999 9.999 10.04 9.865 10.07 4,363,032 10.014 0.68%
2008-07-30 0 22.20 22.20 22.25 22.10 22.45 731,272 16,263,412 22.240 9.932 9.932 9.955 9.887 10.04 1,634,505 9.9501 0.91%
2008-07-29 0 22.00 22.00 22.05 21.70 22.25 751,585 16,607,283 22.096 9.843 9.843 9.865 9.709 9.955 1,679,907 9.8858 -1.35%
2008-07-28 0 22.30 22.30 22.45 22.05 22.50 922,960 20,595,819 22.315 9.977 9.977 10.04 9.865 10.07 2,062,957 9.9836 -0.22%
2008-07-25 0 22.35 22.35 22.45 21.55 22.50 1,852,414 41,408,606 22.354 9.999 9.999 10.04 9.641 10.07 4,140,428 10.001 1.13%
2008-07-24 0 22.10 22.10 22.15 21.80 22.30 915,168 20,234,498 22.110 9.887 9.887 9.910 9.753 9.977 2,045,540 9.8920 1.14%
2008-07-23 0 21.85 21.85 22.30 21.85 22.55 2,109,438 46,874,061 22.221 9.776 9.776 9.977 9.776 10.09 4,714,916 9.9417 -1.35%
2008-07-22 0 22.15 22.00 22.15 21.70 22.15 541,000 11,890,572 21.979 9.910 9.843 9.910 9.709 9.910 1,209,218 9.8333 -0.45%
2008-07-21 0 22.25 21.85 22.25 21.80 22.50 1,585,930 35,141,678 22.158 9.955 9.776 9.955 9.753 10.07 3,544,796 9.9136 2.77%
2008-07-18 0 21.65 21.40 21.65 21.35 21.90 2,352,762 50,569,869 21.494 9.686 9.574 9.686 9.552 9.798 5,258,783 9.6163 -0.92%
2008-07-17 0 21.85 21.80 21.85 21.70 22.50 1,163,000 25,506,700 21.932 9.776 9.753 9.776 9.709 10.07 2,599,483 9.8122 -1.58%
2008-07-16 0 22.20 21.90 22.20 21.45 22.20 1,368,687 29,781,184 21.759 9.932 9.798 9.932 9.597 9.932 3,059,225 9.7349 1.60%
2008-07-15 0 21.85 21.65 21.85 21.40 22.40 3,026,000 66,065,052 21.832 9.776 9.686 9.776 9.574 10.02 6,763,572 9.7678 -0.23%
2008-07-14 0 21.90 21.85 21.90 21.90 22.35 834,091 18,462,503 22.135 9.798 9.776 9.798 9.798 9.999 1,864,321 9.9031 -2.01%
2008-07-11 0 22.35 22.30 22.35 21.45 22.50 2,661,109 59,264,272 22.271 9.999 9.977 9.999 9.597 10.07 5,947,985 9.9638 4.68%
2008-07-10 0 21.35 21.35 21.55 21.35 21.80 1,473,974 31,718,795 21.519 9.552 9.552 9.641 9.552 9.753 3,294,557 9.6276 -0.47%
2008-07-09 0 21.45 21.40 21.45 21.20 22.05 2,510,054 53,894,411 21.471 9.597 9.574 9.597 9.485 9.865 5,610,354 9.6062 0.00%
2008-07-08 0 21.45 21.45 21.85 21.45 22.00 2,514,065 54,625,905 21.728 9.597 9.597 9.776 9.597 9.843 5,619,319 9.7211 -1.15%
2008-07-07 0 21.70 21.70 21.75 21.20 21.85 975,427 21,098,579 21.630 9.709 9.709 9.731 9.485 9.776 2,180,228 9.6772 1.40%
2008-07-04 0 21.40 21.40 21.60 21.10 21.70 452,851 9,711,044 21.444 9.574 9.574 9.664 9.440 9.709 1,012,191 9.5941 1.18%
2008-07-03 0 21.15 21.15 21.45 21.00 21.95 2,001,408 43,186,399 21.578 9.462 9.462 9.597 9.395 9.820 4,473,453 9.6539 -0.47%
2008-07-02 0 21.25 21.25 21.65 21.25 22.35 3,050,179 66,882,828 21.928 9.507 9.507 9.686 9.507 9.999 6,817,616 9.8103 -0.70%
2008-06-30 0 21.40 21.35 21.40 21.35 21.95 2,521,710 54,263,056 21.518 9.574 9.552 9.574 9.552 9.820 5,636,407 9.6272 -2.06%
2008-06-27 0 21.85 21.80 21.90 20.75 22.05 2,710,719 58,836,877 21.705 9.776 9.753 9.798 9.283 9.865 6,058,871 9.7109 2.34%
2008-06-26 0 21.35 21.30 21.35 21.10 21.65 1,096,000 23,414,600 21.364 9.552 9.530 9.552 9.440 9.686 2,449,727 9.5580 0.23%
2008-06-25 0 21.30 21.30 21.40 20.80 21.45 2,271,165 48,251,098 21.245 9.530 9.530 9.574 9.306 9.597 5,076,401 9.5050 3.65%
2008-06-24 0 20.55 20.50 20.55 20.55 21.25 3,585,000 73,999,067 20.641 9.194 9.172 9.194 9.194 9.507 8,013,023 9.2349 -0.72%
2008-06-23 0 20.70 20.65 20.70 20.35 20.85 4,979,362 102,399,914 20.565 9.261 9.239 9.261 9.105 9.328 11,129,635 9.2007 -2.82%
2008-06-20 0 21.30 21.30 21.35 21.30 22.35 1,925,794 41,583,915 21.593 9.530 9.530 9.552 9.530 9.999 4,304,444 9.6607 -3.18%
2008-06-19 0 22.00 22.00 22.10 21.80 22.20 1,829,448 40,259,398 22.006 9.843 9.843 9.887 9.753 9.932 4,089,096 9.8456 -2.00%
2008-06-18 0 22.45 22.25 22.45 22.10 22.50 3,035,000 67,961,950 22.393 10.04 9.955 10.04 9.887 10.07 6,783,689 10.018 0.45%
2008-06-17 0 22.35 22.35 22.50 22.35 22.95 1,598,177 36,079,274 22.575 9.999 9.999 10.07 9.999 10.27 3,572,170 10.100 -0.45%
2008-06-16 0 22.45 22.45 22.50 22.00 23.00 2,398,560 54,290,322 22.635 10.04 10.04 10.07 9.843 10.29 5,361,148 10.127 0.90%
2008-06-13 0 22.25 22.20 22.25 22.00 22.45 1,893,227 42,146,944 22.262 9.955 9.932 9.955 9.843 10.04 4,231,652 9.9599 0.68%
2008-06-12 0 22.10 22.05 22.20 21.55 22.25 4,581,480 100,822,503 22.007 9.887 9.865 9.932 9.641 9.955 10,240,308 9.8457 -0.90%
2008-06-11 0 22.30 22.30 22.40 21.90 22.40 3,224,450 71,705,556 22.238 9.977 9.977 10.02 9.798 10.02 7,207,138 9.9492 0.45%
2008-06-10 0 22.20 22.20 22.25 22.10 22.55 2,853,547 63,352,035 22.201 9.932 9.932 9.955 9.887 10.09 6,378,114 9.9327 -3.69%
2008-06-06 0 23.05 23.05 23.10 22.90 23.50 584,000 13,455,850 23.041 10.31 10.31 10.33 10.25 10.51 1,305,329 10.308 -1.07%
2008-06-05 0 23.30 23.30 23.35 23.20 23.50 1,450,880 33,812,420 23.305 10.42 10.42 10.45 10.38 10.51 3,242,938 10.426 0.00%
2008-06-04 0 23.30 23.15 23.30 22.90 23.50 915,000 21,247,200 23.221 10.42 10.36 10.42 10.25 10.51 2,045,165 10.389 1.75%
2008-06-03 0 22.90 22.90 23.10 22.45 23.20 1,584,751 36,208,831 22.848 10.25 10.25 10.33 10.04 10.38 3,542,161 10.222 1.10%
2008-06-02 0 22.65 22.55 22.65 22.25 22.65 1,116,302 24,997,281 22.393 10.13 10.09 10.13 9.955 10.13 2,495,106 10.019 1.80%
2008-05-30 0 22.25 22.25 22.35 22.10 23.00 3,065,559 68,768,374 22.433 9.955 9.955 9.999 9.887 10.29 6,851,993 10.036 -1.77%
2008-05-29 0 22.65 22.65 22.70 22.30 22.80 1,075,168 24,299,004 22.600 10.13 10.13 10.16 9.977 10.20 2,403,165 10.111 0.89%
2008-05-28 0 22.45 22.35 22.45 22.00 22.45 2,059,241 45,918,762 22.299 10.04 9.999 10.04 9.843 10.04 4,602,718 9.9764 0.45%
2008-05-27 0 22.35 22.35 22.50 22.30 22.75 534,262 12,023,594 22.505 9.999 9.999 10.07 9.977 10.18 1,194,157 10.069 -0.89%
2008-05-26 0 22.55 22.50 22.55 22.20 22.65 764,827 17,194,683 22.482 10.09 10.07 10.09 9.932 10.13 1,709,505 10.058 -0.22%
2008-05-23 0 22.60 22.60 22.80 22.45 23.05 1,812,531 41,317,735 22.796 10.11 10.11 10.20 10.04 10.31 4,051,284 10.199 0.67%
2008-05-22 0 22.45 22.35 22.45 22.35 22.65 1,761,000 39,539,550 22.453 10.04 9.999 10.04 9.999 10.13 3,936,104 10.045 -1.75%
2008-05-21 0 22.85 22.85 22.95 22.70 23.40 1,704,500 39,066,950 22.920 10.22 10.22 10.27 10.16 10.47 3,809,818 10.254 -2.77%
2008-05-20 0 23.50 23.30 23.50 23.30 23.70 1,039,572 24,404,756 23.476 10.51 10.42 10.51 10.42 10.60 2,323,602 10.503 -0.84%
2008-05-19 0 23.70 23.30 23.70 23.05 23.75 490,580 11,503,993 23.450 10.60 10.42 10.60 10.31 10.63 1,096,521 10.491 1.28%
2008-05-16 0 23.40 23.55 23.60 23.05 23.55 1,356,407 31,610,983 23.305 10.47 10.54 10.56 10.31 10.54 3,031,777 10.427 0.21%
2008-05-15 0 23.35 23.25 23.35 23.05 23.45 1,836,803 42,675,732 23.234 10.45 10.40 10.45 10.31 10.49 4,105,535 10.395 1.52%
2008-05-14 0 23.00 22.85 23.00 22.80 23.10 1,497,994 34,404,059 22.967 10.29 10.22 10.29 10.20 10.33 3,348,245 10.275 -0.22%
2008-05-13 0 23.05 22.90 23.05 22.90 23.25 2,966,056 68,356,023 23.046 10.31 10.25 10.31 10.25 10.40 6,629,588 10.311 1.10%
2008-05-09 0 22.80 22.70 22.80 22.70 23.50 1,687,309 38,772,626 22.979 10.20 10.16 10.20 10.16 10.51 3,771,393 10.281 -2.15%
2008-05-08 0 23.30 23.25 23.35 22.90 23.45 1,404,758 32,651,526 23.244 10.42 10.40 10.45 10.25 10.49 3,139,849 10.399 -0.21%
2008-05-07 0 23.35 22.90 23.35 22.65 23.75 3,657,700 84,246,560 23.033 10.45 10.25 10.45 10.13 10.63 8,175,518 10.305 -1.35%
2008-05-06 0 24.15 23.90 24.20 23.55 24.30 2,803,161 67,177,371 23.965 10.59 10.48 10.61 10.33 10.66 6,392,550 10.509 2.55%
2008-05-05 0 23.55 23.55 23.60 23.45 24.15 2,311,000 54,865,950 23.741 10.33 10.33 10.35 10.28 10.59 5,270,187 10.411 -1.46%
2008-05-02 0 23.90 23.70 23.90 22.80 24.10 4,511,311 105,483,956 23.382 10.48 10.39 10.48 9.998 10.57 10,287,950 10.253 5.75%
2008-04-30 0 22.60 22.45 22.60 22.05 22.70 2,432,000 54,633,390 22.464 9.910 9.844 9.910 9.669 9.954 5,546,125 9.8507 1.35%
2008-04-29 0 22.30 22.25 22.30 22.00 22.65 2,751,000 61,018,150 22.180 9.779 9.757 9.779 9.647 9.932 6,273,598 9.7262 0.00%
2008-04-28 0 22.30 22.20 22.30 22.05 22.45 1,482,000 32,942,260 22.228 9.779 9.735 9.779 9.669 9.844 3,379,670 9.7472 -0.67%
2008-04-25 0 22.45 22.45 22.50 22.25 22.70 1,735,988 38,956,940 22.441 9.844 9.844 9.866 9.757 9.954 3,958,884 9.8404 -0.88%
2008-04-24 0 22.65 22.65 22.75 22.50 22.90 2,134,150 48,321,880 22.642 9.932 9.932 9.976 9.866 10.04 4,866,884 9.9287 0.22%
2008-04-23 0 22.60 22.55 22.60 22.40 22.80 2,234,976 50,433,628 22.566 9.910 9.888 9.910 9.822 9.998 5,096,816 9.8951 -0.44%
2008-04-22 0 22.70 22.55 22.70 22.05 22.80 2,862,000 63,921,770 22.335 9.954 9.888 9.954 9.669 9.998 6,526,731 9.7938 1.57%
2008-04-21 0 22.35 22.20 22.35 22.20 22.95 1,478,342 33,307,610 22.530 9.801 9.735 9.801 9.735 10.06 3,371,328 9.8797 -0.89%
2008-04-18 0 22.55 22.50 22.80 22.40 23.05 2,788,000 63,388,950 22.736 9.888 9.866 9.998 9.822 10.11 6,357,976 9.9700 -1.53%
2008-04-17 0 22.90 22.90 22.95 22.90 23.50 1,070,700 24,733,310 23.100 10.04 10.04 10.06 10.04 10.30 2,441,709 10.130 -2.14%
2008-04-16 0 23.40 23.00 23.40 22.90 23.60 1,461,000 34,156,100 23.379 10.26 10.09 10.26 10.04 10.35 3,331,780 10.252 0.86%
2008-04-15 0 23.20 22.95 23.15 22.75 23.35 2,003,791 46,116,447 23.015 10.17 10.06 10.15 9.976 10.24 4,569,603 10.092 1.98%
2008-04-14 0 22.75 22.75 22.90 22.50 23.25 1,270,000 29,095,444 22.910 9.976 9.976 10.04 9.866 10.20 2,896,208 10.046 -4.01%
2008-04-11 0 23.70 23.25 23.70 22.90 23.85 5,860,495 136,625,173 23.313 10.39 10.20 10.39 10.04 10.46 13,364,736 10.223 3.04%
2008-04-10 0 23.00 22.95 23.00 22.85 23.45 3,681,500 84,602,419 22.980 10.09 10.06 10.09 10.02 10.28 8,395,584 10.077 0.22%
2008-04-09 0 22.95 22.80 22.95 22.70 23.85 1,962,000 45,205,763 23.041 10.06 9.998 10.06 9.954 10.46 4,474,300 10.103 -2.34%
2008-04-08 0 23.50 23.45 23.50 23.00 23.70 1,689,000 39,650,255 23.476 10.30 10.28 10.30 10.09 10.39 3,851,729 10.294 -0.42%
2008-04-07 0 23.60 23.60 23.85 23.45 24.15 2,356,313 55,693,483 23.636 10.35 10.35 10.46 10.28 10.59 5,373,522 10.364 -1.67%
2008-04-03 0 24.00 23.90 24.00 23.15 24.05 2,797,494 66,883,256 23.908 10.52 10.48 10.52 10.15 10.55 6,379,627 10.484 1.48%
2008-04-02 0 23.65 23.60 23.65 23.35 23.85 3,606,924 85,095,763 23.592 10.37 10.35 10.37 10.24 10.46 8,225,515 10.345 3.05%
2008-04-01 0 22.95 22.85 22.90 22.00 23.00 5,791,596 131,010,048 22.621 10.06 10.02 10.04 9.647 10.09 13,207,614 9.9193 5.28%
2008-03-31 0 21.80 21.70 21.80 21.65 21.85 1,138,400 24,761,830 21.751 9.559 9.516 9.559 9.494 9.581 2,596,097 9.5381 -0.68%
2008-03-28 0 21.95 21.85 21.90 21.65 22.10 2,719,006 59,382,829 21.840 9.625 9.581 9.603 9.494 9.691 6,200,636 9.5769 -0.23%
2008-03-27 0 22.00 21.85 22.00 21.65 22.10 2,650,843 57,857,947 21.826 9.647 9.581 9.647 9.494 9.691 6,045,192 9.5709 -1.57%
2008-03-26 0 22.35 22.30 22.35 22.05 22.40 3,627,561 80,709,626 22.249 9.801 9.779 9.801 9.669 9.822 8,272,577 9.7563 0.45%
2008-03-25 0 22.25 22.45 22.50 21.25 22.45 3,179,080 70,104,624 22.052 9.757 9.844 9.866 9.318 9.844 7,249,825 9.6698 4.71%
2008-03-20 0 21.25 21.00 21.25 20.90 22.20 4,371,637 92,883,332 21.247 9.318 9.209 9.318 9.165 9.735 9,969,427 9.3168 -3.41%
2008-03-19 0 22.00 21.85 22.05 21.30 22.20 5,172,794 113,079,208 21.860 9.647 9.581 9.669 9.340 9.735 11,796,448 9.5859 4.51%
2008-03-18 0 21.05 21.05 21.30 20.90 21.80 5,905,817 125,765,020 21.295 9.231 9.231 9.340 9.165 9.559 13,468,092 9.3380 0.00%
2008-03-17 0 21.05 21.00 21.35 20.80 22.00 4,785,512 101,627,687 21.237 9.231 9.209 9.362 9.121 9.647 10,913,260 9.3123 -4.97%
2008-03-14 0 22.15 22.15 22.20 21.50 22.35 4,123,044 90,244,704 21.888 9.713 9.713 9.735 9.428 9.801 9,402,516 9.5979 3.26%
2008-03-13 0 21.45 21.40 21.45 21.30 22.15 2,544,410 54,700,269 21.498 9.406 9.384 9.406 9.340 9.713 5,802,474 9.4271 -2.94%
2008-03-12 0 22.10 22.05 22.10 21.80 22.40 1,967,028 43,300,913 22.013 9.691 9.669 9.691 9.559 9.822 4,485,766 9.6530 1.38%
2008-03-11 0 21.80 21.55 21.80 21.00 21.85 2,571,010 55,098,560 21.431 9.559 9.450 9.559 9.209 9.581 5,863,135 9.3975 3.81%
2008-03-10 0 21.00 20.95 21.00 20.45 21.35 3,326,427 69,196,635 20.802 9.209 9.187 9.209 8.967 9.362 7,585,847 9.1218 -0.24%
2008-03-07 0 21.05 21.00 21.05 20.90 21.50 4,635,000 97,730,200 21.085 9.231 9.209 9.231 9.165 9.428 10,570,021 9.2460 -0.24%
2008-03-06 0 21.10 21.00 21.10 20.95 21.75 2,164,166 46,098,631 21.301 9.252 9.209 9.252 9.187 9.537 4,935,335 9.3405 -0.24%
2008-03-05 0 21.15 21.30 21.45 20.90 21.85 3,809,901 81,594,355 21.416 9.274 9.340 9.406 9.165 9.581 8,688,400 9.3912 -3.42%
2008-03-04 0 21.90 21.80 21.90 21.60 22.40 2,480,413 54,410,242 21.936 9.603 9.559 9.603 9.472 9.822 5,656,530 9.6190 0.23%
2008-03-03 0 21.85 21.80 21.90 21.50 22.65 3,858,393 85,488,288 22.156 9.581 9.559 9.603 9.428 9.932 8,798,985 9.7157 0.00%
2008-02-29 0 21.85 21.80 21.85 21.25 22.10 1,555,698 33,788,078 21.719 9.581 9.559 9.581 9.318 9.691 3,547,737 9.5238 0.46%
2008-02-28 0 21.75 21.75 21.80 21.25 21.85 2,758,213 59,705,913 21.647 9.537 9.537 9.559 9.318 9.581 6,290,047 9.4921 2.59%
2008-02-27 0 21.20 21.20 21.30 20.80 21.55 3,163,415 67,393,595 21.304 9.296 9.296 9.340 9.121 9.450 7,214,102 9.3419 1.44%
2008-02-26 0 20.90 20.80 20.95 20.20 20.95 3,186,250 65,666,188 20.609 9.165 9.121 9.187 8.858 9.187 7,266,176 9.0372 4.24%
2008-02-25 0 20.05 20.05 20.10 19.80 20.50 3,250,000 65,019,630 20.006 8.792 8.792 8.814 8.682 8.989 7,411,557 8.7727 -1.96%
2008-02-22 0 20.45 20.45 20.50 20.00 20.50 1,782,160 36,127,766 20.272 8.967 8.967 8.989 8.770 8.989 4,064,179 8.8893 -0.73%
2008-02-21 0 20.60 20.55 20.60 20.55 21.25 1,838,241 38,293,331 20.832 9.033 9.011 9.033 9.011 9.318 4,192,070 9.1347 -2.14%
2008-02-20 0 21.05 21.05 21.10 20.75 21.30 2,202,693 46,301,421 21.020 9.231 9.231 9.252 9.099 9.340 5,023,195 9.2175 1.20%
2008-02-19 0 20.80 20.80 20.85 20.60 21.10 3,621,317 75,472,489 20.841 9.121 9.121 9.143 9.033 9.252 8,258,338 9.1389 0.48%
2008-02-18 0 20.70 20.60 20.70 20.50 21.50 3,643,004 75,772,531 20.799 9.077 9.033 9.077 8.989 9.428 8,307,794 9.1207 -2.82%
2008-02-15 0 21.30 21.25 21.30 20.85 21.50 1,448,313 30,778,902 21.252 9.340 9.318 9.340 9.143 9.428 3,302,847 9.3189 0.71%
2008-02-14 0 21.15 21.10 21.15 20.85 21.50 5,260,700 111,619,250 21.218 9.274 9.252 9.274 9.143 9.428 11,996,916 9.3040 1.20%
2008-02-13 0 20.90 20.85 20.90 20.80 21.30 2,300,561 48,157,829 20.933 9.165 9.143 9.165 9.121 9.340 5,246,381 9.1792 0.97%
2008-02-12 0 20.70 20.65 20.70 20.50 21.00 2,441,287 50,518,536 20.693 9.077 9.055 9.077 8.989 9.209 5,567,304 9.0741 0.24%
2008-02-11 0 20.65 20.60 20.70 20.50 21.50 3,175,000 66,012,850 20.791 9.055 9.033 9.077 8.989 9.428 7,240,521 9.1171 -3.50%
2008-02-06 0 21.40 21.35 21.50 21.35 22.05 2,120,811 46,016,436 21.698 9.384 9.362 9.428 9.362 9.669 4,836,465 9.5145 -3.60%
2008-02-05 0 22.20 22.20 22.25 21.85 22.40 3,026,001 67,056,072 22.160 9.735 9.735 9.757 9.581 9.822 6,900,732 9.7172 0.00%
2008-02-04 0 22.20 22.15 22.40 21.90 22.60 4,359,403 96,475,706 22.130 9.735 9.713 9.822 9.603 9.910 9,941,527 9.7043 1.14%
2008-02-01 0 21.95 21.80 21.95 21.80 23.30 5,176,076 114,807,155 22.180 9.625 9.559 9.625 9.559 10.22 11,803,933 9.7262 -3.94%
2008-01-31 0 22.85 22.85 22.90 21.50 24.00 3,833,409 89,245,518 23.281 10.02 10.02 10.04 9.428 10.52 8,742,009 10.209 -3.38%
2008-01-30 0 23.65 23.55 23.65 23.55 24.60 1,266,501 30,229,854 23.869 10.37 10.33 10.37 10.33 10.79 2,888,229 10.467 -1.87%
2008-01-29 0 24.10 24.00 24.15 23.80 24.20 2,252,481 54,159,864 24.045 10.57 10.52 10.59 10.44 10.61 5,136,736 10.544 0.63%
2008-01-28 0 23.95 23.90 23.95 23.70 24.70 3,658,873 88,039,120 24.062 10.50 10.48 10.50 10.39 10.83 8,343,983 10.551 -5.15%
2008-01-25 0 25.25 25.40 25.45 24.10 25.40 4,531,574 111,019,638 24.499 11.07 11.14 11.16 10.57 11.14 10,334,160 10.743 6.32%
2008-01-24 0 23.75 23.80 24.00 23.50 24.95 7,598,483 185,919,223 24.468 10.41 10.44 10.52 10.30 10.94 17,328,182 10.729 0.00%
2008-01-23 0 23.75 23.30 23.75 22.50 24.45 7,482,904 173,457,600 23.181 10.41 10.22 10.41 9.866 10.72 17,064,606 10.165 9.95%
2008-01-22 0 21.60 21.60 21.70 21.20 21.80 3,607,569 77,999,855 21.621 9.472 9.472 9.516 9.296 9.559 8,226,986 9.4810 -4.85%
2008-01-21 0 22.70 22.70 22.95 22.65 23.90 2,264,000 52,831,350 23.335 9.954 9.954 10.06 9.932 10.48 5,163,005 10.233 -5.22%
2008-01-18 0 23.95 23.95 24.00 23.00 24.00 1,939,569 45,644,653 23.533 10.50 10.50 10.52 10.09 10.52 4,423,147 10.319 -0.21%
2008-01-17 0 24.00 24.00 24.05 22.70 24.65 5,204,713 123,294,886 23.689 10.52 10.52 10.55 9.954 10.81 11,869,239 10.388 -1.44%
2008-01-16 0 24.35 24.30 24.35 23.30 24.60 4,342,404 104,197,556 23.995 10.68 10.66 10.68 10.22 10.79 9,902,761 10.522 -3.75%
2008-01-15 0 25.30 25.25 25.50 24.80 25.95 5,587,502 140,956,727 25.227 11.09 11.07 11.18 10.87 11.38 12,742,181 11.062 -1.56%
2008-01-14 0 25.70 25.50 25.70 24.70 25.90 3,873,869 97,961,327 25.288 11.27 11.18 11.27 10.83 11.36 8,834,277 11.089 4.05%
2008-01-11 0 24.70 24.30 24.65 24.20 25.40 9,789,026 244,112,083 24.937 10.83 10.66 10.81 10.61 11.14 22,323,669 10.935 3.78%
2008-01-10 0 23.80 23.70 23.80 23.00 23.90 5,602,284 131,595,574 23.490 10.44 10.39 10.44 10.09 10.48 12,775,891 10.300 3.70%
2008-01-09 0 22.95 22.95 23.10 21.75 23.20 5,681,229 129,631,408 22.817 10.06 10.06 10.13 9.537 10.17 12,955,924 10.006 3.15%
2008-01-08 0 22.25 22.10 22.25 22.10 22.40 1,834,922 40,826,617 22.250 9.757 9.691 9.757 9.691 9.822 4,184,501 9.7566 1.37%
2008-01-07 0 21.95 21.90 22.00 21.45 22.00 1,147,000 25,000,750 21.797 9.625 9.603 9.647 9.406 9.647 2,615,710 9.5579 0.23%
2008-01-04 0 21.90 21.85 21.90 21.60 22.30 1,550,848 33,991,538 21.918 9.603 9.581 9.603 9.472 9.779 3,536,676 9.6112 0.23%
2008-01-03 0 21.85 21.60 21.85 21.40 21.90 2,802,400 60,583,820 21.619 9.581 9.472 9.581 9.384 9.603 6,390,815 9.4798 -1.13%
2008-01-02 0 22.10 21.90 22.10 21.85 22.30 2,257,000 49,907,900 22.112 9.691 9.603 9.691 9.581 9.779 5,147,041 9.6964 -0.67%
2007-12-31 0 22.25 21.95 22.30 21.70 22.30 1,076,219 23,730,865 22.050 9.757 9.625 9.779 9.516 9.779 2,454,295 9.6691 1.60%
2007-12-28 0 21.90 21.75 21.90 21.10 22.20 2,796,000 60,125,000 21.504 9.603 9.537 9.603 9.252 9.735 6,376,220 9.4296 -1.35%
2007-12-27 0 22.20 22.10 22.20 21.80 22.50 1,170,000 26,022,596 22.242 9.735 9.691 9.735 9.559 9.866 2,668,161 9.7530 0.68%
2007-12-24 0 22.05 22.00 22.15 21.95 22.20 1,473,833 32,429,619 22.004 9.669 9.647 9.713 9.625 9.735 3,361,045 9.6487 1.15%
2007-12-21 0 21.80 21.80 21.90 21.60 22.20 2,452,797 53,574,475 21.842 9.559 9.559 9.603 9.472 9.735 5,593,552 9.5779 -1.13%
2007-12-20 0 22.05 21.65 21.70 21.70 22.30 3,577,010 78,919,019 22.063 9.669 9.494 9.516 9.516 9.779 8,157,296 9.6747 -0.23%
2007-12-19 0 22.10 21.85 22.10 21.45 22.20 4,562,732 99,809,789 21.875 9.691 9.581 9.691 9.406 9.735 10,405,215 9.5923 1.14%
2007-12-18 0 21.85 21.50 21.80 20.10 21.85 4,600,892 96,548,405 20.985 9.581 9.428 9.559 8.814 9.581 10,492,238 9.2019 5.56%
2007-12-17 0 20.70 20.40 20.70 20.05 21.05 5,240,125 107,278,775 20.473 9.077 8.945 9.077 8.792 9.231 11,949,995 8.9773 -0.72%
2007-12-14 0 20.85 20.75 20.80 20.70 21.65 3,199,318 67,505,788 21.100 9.143 9.099 9.121 9.077 9.494 7,295,978 9.2525 -3.92%
2007-12-13 0 21.70 21.50 21.60 21.40 22.05 6,628,000 144,570,650 21.812 9.516 9.428 9.472 9.384 9.669 15,115,015 9.5647 -1.36%
2007-12-12 0 22.00 22.00 22.05 21.75 22.30 4,524,352 99,808,292 22.060 9.647 9.647 9.669 9.537 9.779 10,317,690 9.6735 -4.56%
2007-12-11 0 23.05 23.10 23.15 22.10 23.10 5,593,590 126,458,371 22.608 10.11 10.13 10.15 9.691 10.13 12,756,065 9.9136 4.77%
2007-12-10 0 22.00 21.85 22.00 21.85 22.50 4,091,148 91,294,189 22.315 9.647 9.581 9.647 9.581 9.866 9,329,777 9.7852 -0.90%
2007-12-07 0 22.20 22.20 22.25 22.05 22.75 3,605,856 81,019,736 22.469 9.735 9.735 9.757 9.669 9.976 8,223,079 9.8527 -0.22%
2007-12-06 0 22.25 22.30 22.35 22.05 23.20 9,287,919 210,125,021 22.623 9.757 9.779 9.801 9.669 10.17 21,180,905 9.9205 -0.89%
2007-12-05 0 22.45 22.35 22.40 22.00 22.70 1,643,545 36,817,383 22.401 9.844 9.801 9.822 9.647 9.954 3,748,070 9.8230 1.35%
2007-12-04 0 22.15 22.10 22.20 22.00 22.80 3,428,000 76,726,370 22.382 9.713 9.691 9.735 9.647 9.998 7,817,482 9.8147 -1.56%
2007-12-03 0 22.50 22.40 22.45 22.00 23.05 4,297,809 96,735,627 22.508 9.866 9.822 9.844 9.647 10.11 9,801,064 9.8699 1.81%
2007-11-30 0 22.10 22.00 22.15 21.55 22.25 1,918,695 42,052,011 21.917 9.691 9.647 9.713 9.450 9.757 4,375,544 9.6107 1.61%
2007-11-29 0 21.75 21.65 21.70 21.20 22.40 4,187,795 91,801,949 21.921 9.537 9.494 9.516 9.296 9.822 9,550,179 9.6126 4.32%
2007-11-28 0 20.85 20.85 21.00 20.30 21.30 4,639,128 96,929,937 20.894 9.143 9.143 9.209 8.902 9.340 10,579,434 9.1621 3.22%
2007-11-27 0 20.20 20.20 20.25 19.70 20.55 3,025,050 61,124,765 20.206 8.858 8.858 8.880 8.639 9.011 6,898,563 8.8605 -1.94%
2007-11-26 0 20.60 20.55 20.65 20.00 20.95 2,194,000 44,645,350 20.349 9.033 9.011 9.055 8.770 9.187 5,003,371 8.9231 4.99%
2007-11-23 0 19.62 19.62 19.70 19.58 20.45 4,357,200 86,898,046 19.944 8.603 8.603 8.639 8.586 8.967 9,936,503 8.7453 -2.87%
2007-11-22 0 20.20 20.20 20.25 19.88 20.85 1,702,590 34,654,169 20.354 8.858 8.858 8.880 8.717 9.143 3,882,721 8.9252 -0.49%
2007-11-21 0 20.30 20.30 20.35 20.30 21.25 3,195,009 66,010,970 20.661 8.902 8.902 8.924 8.902 9.318 7,286,151 9.0598 -5.36%
2007-11-20 0 21.45 21.35 21.45 20.85 21.60 4,193,386 88,906,028 21.201 9.406 9.362 9.406 9.143 9.472 9,562,929 9.2969 -2.05%
2007-11-19 0 21.90 21.90 22.00 21.90 22.25 830,000 18,240,900 21.977 9.603 9.603 9.647 9.603 9.757 1,892,798 9.6370 -0.90%
2007-11-16 0 22.10 22.00 22.05 22.00 22.60 1,858,900 41,174,320 22.150 9.691 9.647 9.669 9.647 9.910 4,239,183 9.7128 -3.28%
2007-11-15 0 22.85 22.85 22.95 22.65 23.10 1,021,981 23,297,409 22.796 10.02 10.02 10.06 9.932 10.13 2,330,606 9.9963 -1.08%
2007-11-14 0 23.10 23.15 23.20 22.50 23.30 6,638,125 152,590,918 22.987 10.13 10.15 10.17 9.866 10.22 15,138,105 10.080 4.05%
2007-11-13 0 22.20 22.20 22.35 21.50 22.45 1,083,393 23,821,716 21.988 9.735 9.735 9.801 9.428 9.844 2,470,655 9.6419 0.91%
2007-11-12 0 22.00 22.00 22.05 21.75 22.65 1,678,121 37,095,197 22.105 9.647 9.647 9.669 9.537 9.932 3,826,920 9.6932 -3.51%
2007-11-09 0 22.80 22.70 22.85 22.00 23.00 3,117,856 70,551,332 22.628 9.998 9.954 10.02 9.647 10.09 7,110,205 9.9225 2.24%
2007-11-08 0 22.30 22.25 22.50 21.85 22.65 2,639,030 58,402,554 22.130 9.779 9.757 9.866 9.581 9.932 6,018,253 9.7042 0.68%
2007-11-07 0 22.15 22.00 22.15 22.00 22.50 5,095,720 113,174,632 22.210 9.713 9.647 9.713 9.647 9.866 11,620,683 9.7391 1.14%
2007-11-06 0 21.90 21.60 21.90 21.00 22.05 4,316,087 93,365,991 21.632 9.603 9.472 9.603 9.209 9.669 9,842,746 9.4858 4.29%
2007-11-05 0 21.00 21.00 21.40 21.00 22.15 5,684,091 121,727,357 21.415 9.209 9.209 9.384 9.209 9.713 12,962,451 9.3908 -4.98%
2007-11-02 0 22.10 22.05 22.10 22.00 22.95 3,752,458 83,788,006 22.329 9.691 9.669 9.691 9.647 10.06 8,557,402 9.7913 -3.70%
2007-11-01 0 22.95 23.05 23.10 22.60 23.90 4,598,750 106,003,116 23.050 10.06 10.11 10.13 9.910 10.48 10,487,353 10.108 -1.50%
2007-10-31 0 23.30 23.25 23.30 23.15 24.15 2,644,580 62,138,309 23.496 10.22 10.20 10.22 10.15 10.59 6,030,909 10.303 -2.10%
2007-10-30 0 23.80 23.60 24.00 23.15 24.25 5,698,340 135,629,009 23.801 10.44 10.35 10.52 10.15 10.63 12,994,945 10.437 0.00%
2007-10-29 0 23.80 23.50 23.80 23.20 24.30 4,779,067 113,481,508 23.746 10.44 10.30 10.44 10.17 10.66 10,898,562 10.413 2.37%
2007-10-26 0 23.25 23.20 23.25 21.95 23.85 11,998,896 276,648,304 23.056 10.20 10.17 10.20 9.625 10.46 27,363,231 10.110 7.64%
2007-10-25 0 21.60 21.80 21.85 20.65 21.90 5,565,982 118,130,402 21.224 9.472 9.559 9.581 9.055 9.603 12,693,106 9.3067 5.88%
2007-10-24 0 20.40 20.30 20.40 20.15 21.00 5,410,135 110,480,191 20.421 8.945 8.902 8.945 8.836 9.209 12,337,700 8.9547 -1.45%
2007-10-23 0 20.70 20.75 20.80 20.15 20.90 5,759,238 118,032,011 20.494 9.077 9.099 9.121 8.836 9.165 13,133,822 8.9869 0.49%
2007-10-22 0 20.60 20.45 20.60 20.35 21.00 5,033,142 104,306,902 20.724 9.033 8.967 9.033 8.924 9.209 11,477,975 9.0876 -2.83%
2007-10-18 0 21.20 21.15 21.20 21.10 21.70 6,274,223 134,678,500 21.465 9.296 9.274 9.296 9.252 9.516 14,308,234 9.4127 -0.47%
2007-10-17 0 21.30 21.25 21.30 21.05 21.55 1,727,200 36,761,880 21.284 9.340 9.318 9.340 9.231 9.450 3,938,843 9.3332 0.95%
2007-10-16 0 21.10 21.05 21.15 20.90 21.30 1,643,316 34,595,290 21.052 9.252 9.231 9.274 9.165 9.340 3,747,548 9.2314 -1.63%
2007-10-15 0 21.45 21.40 21.45 21.35 21.60 604,514 12,995,946 21.498 9.406 9.384 9.406 9.362 9.472 1,378,582 9.4270 -0.23%
2007-10-12 0 21.50 21.40 21.50 21.30 21.60 544,734 11,680,837 21.443 9.428 9.384 9.428 9.340 9.472 1,242,254 9.4029 0.47%
2007-10-11 0 21.40 21.30 21.50 21.20 21.70 1,214,181 26,103,011 21.498 9.384 9.340 9.428 9.296 9.516 2,768,914 9.4272 -0.93%
2007-10-10 0 21.60 21.35 21.60 21.25 21.70 1,278,002 27,495,543 21.514 9.472 9.362 9.472 9.318 9.516 2,914,457 9.4342 0.93%
2007-10-09 0 21.40 21.20 21.40 21.00 21.45 982,787 20,857,838 21.223 9.384 9.296 9.384 9.209 9.406 2,241,225 9.3064 1.42%
2007-10-08 0 21.10 20.95 21.00 21.00 21.55 892,999 18,932,209 21.201 9.252 9.187 9.209 9.209 9.450 2,036,466 9.2966 0.72%
2007-10-05 0 20.95 20.80 20.85 20.80 21.85 1,646,100 34,715,045 21.089 9.187 9.121 9.143 9.121 9.581 3,753,897 9.2477 -2.56%
2007-10-04 0 21.50 21.35 21.45 20.85 21.60 1,631,217 34,635,517 21.233 9.428 9.362 9.406 9.143 9.472 3,719,956 9.3107 0.00%
2007-10-03 0 21.50 21.50 21.75 21.45 22.05 3,516,476 76,707,654 21.814 9.428 9.428 9.537 9.406 9.669 8,019,250 9.5654 -1.60%
2007-10-02 0 21.85 21.65 21.70 21.60 22.30 2,879,495 63,185,022 21.943 9.581 9.494 9.516 9.472 9.779 6,566,628 9.6221 1.39%
2007-09-28 0 21.55 21.50 21.55 21.25 21.80 5,472,996 117,462,898 21.462 9.450 9.428 9.450 9.318 9.559 12,481,053 9.4113 0.00%
2007-09-27 0 21.55 21.40 21.55 21.25 22.10 5,958,812 128,158,247 21.507 9.450 9.384 9.450 9.318 9.691 13,588,946 9.4311 1.41%
2007-09-25 0 21.25 21.30 21.45 21.10 21.85 2,481,374 53,627,990 21.612 9.318 9.340 9.406 9.252 9.581 5,658,721 9.4771 -1.62%
2007-09-24 0 21.60 21.60 21.65 21.00 21.80 2,081,946 44,775,990 21.507 9.472 9.472 9.494 9.209 9.559 4,747,834 9.4308 0.47%
2007-09-21 0 21.50 21.40 21.50 21.35 22.00 1,269,794 27,400,475 21.579 9.428 9.384 9.428 9.362 9.647 2,895,739 9.4623 -2.71%
2007-09-20 0 22.10 21.85 22.25 21.55 22.20 2,310,700 50,292,100 21.765 9.691 9.581 9.757 9.450 9.735 5,269,503 9.5440 0.91%
2007-09-19 0 21.90 21.90 22.00 21.40 22.05 7,224,009 157,633,363 21.821 9.603 9.603 9.647 9.384 9.669 16,474,201 9.5685 2.82%
2007-09-18 0 21.30 21.15 21.30 20.70 21.35 2,460,216 51,614,185 20.980 9.340 9.274 9.340 9.077 9.362 5,610,471 9.1996 0.71%
2007-09-17 0 21.15 21.25 21.30 21.10 21.80 3,097,943 66,150,819 21.353 9.274 9.318 9.340 9.252 9.559 7,064,794 9.3634 -2.08%
2007-09-14 0 21.60 21.60 21.65 21.50 21.80 3,546,408 76,866,424 21.674 9.472 9.472 9.494 9.428 9.559 8,087,509 9.5043 0.47%
2007-09-13 0 21.50 21.35 21.50 20.85 21.50 6,168,691 131,433,619 21.307 9.428 9.362 9.428 9.143 9.428 14,067,571 9.3430 3.61%
2007-09-12 0 20.75 20.75 20.90 20.35 20.90 1,433,808 29,664,328 20.689 9.099 9.099 9.165 8.924 9.165 3,269,769 9.0723 0.73%
2007-09-11 0 20.60 20.55 20.60 20.20 20.65 1,487,600 30,496,320 20.500 9.033 9.011 9.033 8.858 9.055 3,392,441 8.9895 0.49%
2007-09-10 0 20.50 20.45 20.50 19.58 20.70 2,189,763 44,725,383 20.425 8.989 8.967 8.989 8.586 9.077 4,993,709 8.9563 0.00%
2007-09-07 0 20.50 20.50 20.55 20.40 20.70 2,550,007 52,354,293 20.531 8.989 8.989 9.011 8.945 9.077 5,815,238 9.0029 0.49%
2007-09-06 0 20.40 20.40 20.45 20.05 20.40 4,395,000 89,119,500 20.277 8.945 8.945 8.967 8.792 8.945 10,022,706 8.8918 1.24%
2007-09-05 0 20.15 20.05 20.15 19.92 20.15 4,453,548 89,206,749 20.030 8.836 8.792 8.836 8.735 8.836 10,156,223 8.7835 1.36%
2007-09-04 0 19.88 19.80 19.88 19.72 19.90 2,451,350 48,578,750 19.817 8.717 8.682 8.717 8.647 8.726 5,590,252 8.6899 1.02%
2007-09-03 0 19.68 19.64 19.68 19.40 19.80 1,252,367 24,654,563 19.686 8.630 8.612 8.630 8.507 8.682 2,855,997 8.6326 0.20%
2007-08-31 0 19.64 19.62 19.66 19.34 19.68 1,256,802 24,591,419 19.567 8.612 8.603 8.621 8.481 8.630 2,866,111 8.5801 0.92%
2007-08-30 0 19.46 19.30 19.46 19.10 19.50 1,433,693 27,663,429 19.295 8.533 8.463 8.533 8.375 8.551 3,269,507 8.4610 1.88%
2007-08-29 0 19.10 19.08 19.14 18.92 19.36 994,000 18,993,160 19.108 8.375 8.367 8.393 8.297 8.489 2,266,796 8.3789 -0.42%
2007-08-28 0 19.18 19.18 19.20 19.00 19.58 1,269,226 24,457,512 19.270 8.411 8.411 8.419 8.332 8.586 2,894,443 8.4498 -1.54%
2007-08-27 0 19.60 19.64 19.70 19.30 19.68 1,341,157 26,111,359 19.469 8.542 8.559 8.586 8.411 8.577 3,077,321 8.4851 0.82%
2007-08-24 0 19.44 19.32 19.46 19.26 19.48 888,000 17,225,711 19.398 8.472 8.420 8.481 8.394 8.490 2,037,540 8.4542 0.00%
2007-08-23 0 19.44 19.40 19.48 19.10 19.60 2,015,487 38,979,190 19.340 8.472 8.455 8.490 8.324 8.542 4,624,590 8.4287 1.14%
2007-08-22 0 19.22 19.22 19.24 18.82 19.54 870,235 16,786,044 19.289 8.376 8.376 8.385 8.202 8.516 1,996,778 8.4066 -0.31%
2007-08-21 0 19.28 19.00 19.30 18.90 19.60 878,075 16,829,289 19.166 8.403 8.281 8.411 8.237 8.542 2,014,767 8.3530 -0.92%
2007-08-20 0 19.46 19.46 19.60 18.46 19.50 2,483,208 46,799,738 18.846 8.481 8.481 8.542 8.045 8.498 5,697,788 8.2137 4.96%
2007-08-17 0 18.54 18.54 18.80 18.14 19.02 2,703,653 49,922,582 18.465 8.080 8.080 8.193 7.906 8.289 6,203,605 8.0473 -1.38%
2007-08-16 0 18.80 18.80 18.86 18.70 19.16 2,115,142 39,937,610 18.882 8.193 8.193 8.220 8.150 8.350 4,853,251 8.2290 -2.89%
2007-08-15 0 19.36 19.36 19.40 19.22 19.48 1,346,104 25,993,747 19.310 8.437 8.437 8.455 8.376 8.490 3,088,672 8.4158 -1.02%
2007-08-14 0 19.56 19.50 19.56 19.42 20.00 1,073,000 21,019,120 19.589 8.525 8.498 8.525 8.464 8.716 2,462,028 8.5373 -1.21%
2007-08-13 0 19.80 19.74 19.80 19.50 19.98 1,804,032 35,606,653 19.737 8.629 8.603 8.629 8.498 8.708 4,139,401 8.6019 0.51%
2007-08-10 0 19.70 19.70 19.72 18.40 19.72 3,034,000 58,801,356 19.381 8.586 8.586 8.594 8.019 8.594 6,961,596 8.4465 -1.20%
2007-08-09 0 19.94 19.92 19.94 19.74 20.15 1,675,190 33,376,124 19.924 8.690 8.682 8.690 8.603 8.782 3,843,769 8.6832 -0.30%
2007-08-08 0 20.00 19.94 20.00 19.78 20.15 1,626,059 32,410,511 19.932 8.716 8.690 8.716 8.621 8.782 3,731,037 8.6867 -0.25%
2007-08-07 0 20.05 20.00 20.05 19.72 20.20 1,318,980 26,241,062 19.895 8.738 8.716 8.738 8.594 8.804 3,026,435 8.6706 0.25%
2007-08-06 0 20.00 19.98 20.00 19.60 20.15 994,691 19,702,872 19.808 8.716 8.708 8.716 8.542 8.782 2,282,346 8.6327 0.00%
2007-08-03 0 20.00 20.00 20.10 19.82 20.35 2,438,442 48,929,700 20.066 8.716 8.716 8.760 8.638 8.869 5,595,072 8.7451 0.30%
2007-08-02 0 19.94 19.94 20.05 19.70 20.35 3,110,377 61,952,540 19.918 8.690 8.690 8.738 8.586 8.869 7,136,845 8.6807 -0.30%
2007-08-01 0 20.00 20.00 20.05 19.80 20.45 3,589,600 71,910,435 20.033 8.716 8.716 8.738 8.629 8.913 8,236,435 8.7308 -1.72%
2007-07-31 0 20.35 20.25 20.45 20.30 20.65 976,782 20,021,502 20.497 8.869 8.825 8.913 8.847 9.000 2,241,253 8.9332 -0.49%
2007-07-30 0 20.45 20.50 20.60 20.10 20.55 748,000 15,179,082 20.293 8.913 8.934 8.978 8.760 8.956 1,716,306 8.8440 -0.49%
2007-07-27 0 20.55 20.20 20.25 19.90 20.70 3,742,566 75,332,140 20.128 8.956 8.804 8.825 8.673 9.021 8,587,420 8.7724 0.24%
2007-07-26 0 20.50 20.50 20.65 20.40 20.80 3,560,129 73,112,669 20.537 8.934 8.934 9.000 8.891 9.065 8,168,813 8.9502 0.00%
2007-07-25 0 20.50 20.50 20.55 20.40 20.65 2,055,000 42,140,000 20.506 8.934 8.934 8.956 8.891 9.000 4,715,253 8.9370 -0.24%
2007-07-24 0 20.55 20.60 20.65 20.35 20.85 4,004,696 82,487,712 20.598 8.956 8.978 9.000 8.869 9.087 9,188,884 8.9769 -0.48%
2007-07-23 0 20.65 20.65 20.70 20.45 20.80 1,972,362 40,604,496 20.587 9.000 9.000 9.021 8.913 9.065 4,525,638 8.9721 0.00%
2007-07-20 0 20.65 20.60 20.70 20.50 20.90 3,716,508 76,876,581 20.685 9.000 8.978 9.021 8.934 9.109 8,527,629 9.0150 0.24%
2007-07-19 0 20.60 20.55 20.60 20.40 20.85 2,944,827 60,703,116 20.613 8.978 8.956 8.978 8.891 9.087 6,756,986 8.9838 -0.48%
2007-07-18 0 20.70 20.65 20.70 20.65 21.00 2,343,826 48,664,891 20.763 9.021 9.000 9.021 9.000 9.152 5,377,973 9.0489 -1.19%
2007-07-17 0 20.95 21.00 21.10 20.75 21.20 1,374,800 28,712,573 20.885 9.130 9.152 9.196 9.043 9.239 3,154,516 9.1021 0.00%
2007-07-16 0 20.95 20.90 20.95 20.95 21.30 2,558,383 53,885,883 21.062 9.130 9.109 9.130 9.130 9.283 5,870,279 9.1794 0.24%
2007-07-13 0 20.90 20.85 20.90 20.75 21.15 5,088,181 106,484,659 20.928 9.109 9.087 9.109 9.043 9.218 11,674,970 9.1208 1.21%
2007-07-12 0 20.65 20.60 20.65 20.50 20.90 2,704,100 55,873,244 20.662 9.000 8.978 9.000 8.934 9.109 6,204,631 9.0051 -0.24%
2007-07-11 0 20.70 20.60 20.75 20.50 21.05 2,921,317 60,296,815 20.640 9.021 8.978 9.043 8.934 9.174 6,703,041 8.9954 -0.48%
2007-07-10 0 20.80 20.80 20.85 20.75 21.05 4,699,543 98,213,370 20.898 9.065 9.065 9.087 9.043 9.174 10,783,229 9.1080 -0.24%
2007-07-09 0 20.85 20.85 20.95 20.60 21.10 3,884,791 80,996,186 20.850 9.087 9.087 9.130 8.978 9.196 8,913,759 9.0866 1.46%
2007-07-06 0 20.55 20.50 20.65 20.40 20.75 4,151,424 85,322,090 20.552 8.956 8.934 9.000 8.891 9.043 9,525,555 8.9572 -1.20%
2007-07-05 0 20.80 20.60 20.80 20.50 20.95 2,252,916 46,524,436 20.651 9.065 8.978 9.065 8.934 9.130 5,169,377 9.0000 0.24%
2007-07-04 0 20.75 20.75 20.80 20.65 20.90 2,244,612 46,555,399 20.741 9.043 9.043 9.065 9.000 9.109 5,150,323 9.0393 0.00%
2007-07-03 0 20.75 20.75 20.80 20.70 21.00 3,622,097 75,275,103 20.782 9.043 9.043 9.065 9.021 9.152 8,311,000 9.0573 -0.24%
2007-06-29 0 20.80 20.80 20.85 20.75 21.00 1,668,514 34,710,139 20.803 9.065 9.065 9.087 9.043 9.152 3,828,451 9.0664 -0.72%
2007-06-28 0 20.95 20.80 20.95 20.70 20.95 1,211,507 25,225,864 20.822 9.130 9.065 9.130 9.021 9.130 2,779,836 9.0746 0.24%
2007-06-27 0 20.90 20.75 20.90 20.65 21.00 770,224 16,036,182 20.820 9.109 9.043 9.109 9.000 9.152 1,767,300 9.0738 0.48%
2007-06-26 0 20.80 20.70 20.80 20.50 20.80 2,972,917 61,437,583 20.666 9.065 9.021 9.065 8.934 9.065 6,821,439 9.0065 1.22%
2007-06-25 0 20.55 20.55 20.65 20.45 20.85 2,890,856 59,666,064 20.640 8.956 8.956 9.000 8.913 9.087 6,633,148 8.9951 -0.48%
2007-06-22 0 20.65 20.70 20.75 20.55 21.05 4,214,635 87,516,496 20.765 9.000 9.021 9.043 8.956 9.174 9,670,595 9.0498 -1.67%
2007-06-21 0 21.00 21.00 21.05 20.85 21.25 3,091,302 64,891,624 20.992 9.152 9.152 9.174 9.087 9.261 7,093,077 9.1486 -1.18%
2007-06-20 0 21.25 21.20 21.25 21.10 21.65 2,349,210 49,931,085 21.254 9.261 9.239 9.261 9.196 9.435 5,390,326 9.2631 -0.23%
2007-06-18 0 21.30 21.20 21.30 21.10 21.40 1,441,330 30,548,190 21.194 9.283 9.239 9.283 9.196 9.327 3,307,171 9.2370 0.24%
2007-06-15 0 21.25 21.20 21.30 21.15 21.50 1,066,140 22,634,726 21.231 9.261 9.239 9.283 9.218 9.370 2,446,287 9.2527 0.24%
2007-06-14 0 21.20 21.10 21.20 21.10 21.35 1,134,149 23,998,506 21.160 9.239 9.196 9.239 9.196 9.305 2,602,336 9.2219 0.71%
2007-06-13 0 21.05 21.00 21.05 21.00 21.25 1,709,214 36,070,599 21.104 9.174 9.152 9.174 9.152 9.261 3,921,838 9.1974 -1.17%
2007-06-12 0 21.30 21.35 21.40 21.20 21.55 1,167,000 24,899,850 21.337 9.283 9.305 9.327 9.239 9.392 2,677,713 9.2989 0.95%
2007-06-11 0 21.10 21.10 21.25 20.80 21.20 1,967,965 41,181,783 20.926 9.196 9.196 9.261 9.065 9.239 4,515,549 9.1200 0.96%
2007-06-08 0 20.90 20.85 20.90 20.80 21.30 3,092,247 64,717,181 20.929 9.109 9.087 9.109 9.065 9.283 7,095,245 9.1212 -1.18%
2007-06-07 0 21.15 21.10 21.15 20.95 21.35 1,112,608 23,517,034 21.137 9.218 9.196 9.218 9.130 9.305 2,552,909 9.2119 -0.94%
2007-06-06 0 21.35 21.30 21.35 21.10 21.55 1,878,005 40,059,896 21.331 9.305 9.283 9.305 9.196 9.392 4,309,134 9.2965 -0.23%
2007-06-05 0 21.40 21.40 21.55 21.20 22.00 1,520,681 32,786,192 21.560 9.327 9.327 9.392 9.239 9.588 3,489,244 9.3964 -1.61%
2007-06-04 0 21.75 21.65 21.90 21.45 22.15 3,821,868 83,940,603 21.963 9.479 9.435 9.544 9.348 9.653 8,769,380 9.5720 1.40%
2007-06-01 0 21.45 21.45 21.60 21.40 22.15 1,568,759 33,976,213 21.658 9.348 9.348 9.414 9.327 9.653 3,599,560 9.4390 -1.15%
2007-05-31 0 21.70 21.70 21.75 21.10 21.80 3,214,405 68,948,897 21.450 9.457 9.457 9.479 9.196 9.501 7,375,540 9.3483 3.09%
2007-05-30 0 21.05 21.00 21.10 20.60 21.10 1,066,000 22,171,050 20.798 9.174 9.152 9.196 8.978 9.196 2,445,966 9.0643 1.20%
2007-05-29 0 20.80 20.80 20.85 20.70 20.90 559,500 11,665,925 20.851 9.065 9.065 9.087 9.021 9.109 1,283,788 9.0871 0.00%
2007-05-28 0 20.80 20.75 20.80 20.70 21.00 536,051 11,151,017 20.802 9.065 9.043 9.065 9.021 9.152 1,229,984 9.0660 -0.95%
2007-05-25 0 21.00 20.95 21.00 20.70 21.10 2,243,916 46,904,485 20.903 9.152 9.130 9.152 9.021 9.196 5,148,726 9.1099 -1.18%
2007-05-23 0 21.25 21.20 21.25 21.00 21.35 1,885,000 39,933,426 21.185 9.261 9.239 9.261 9.152 9.305 4,325,184 9.2328 0.71%
2007-05-22 0 21.10 21.10 21.20 20.90 21.25 1,374,100 28,956,580 21.073 9.196 9.196 9.239 9.109 9.261 3,152,910 9.1841 0.00%
2007-05-21 0 21.10 21.05 21.10 21.00 21.30 933,723 19,700,188 21.099 9.196 9.174 9.196 9.152 9.283 2,142,453 9.1952 0.00%
2007-05-18 0 21.10 21.00 21.20 20.80 21.20 2,656,117 56,021,280 21.091 9.196 9.152 9.239 9.065 9.239 6,094,533 9.1921 -0.94%
2007-05-17 0 21.30 21.00 21.30 20.95 21.55 2,231,016 47,072,974 21.099 9.283 9.152 9.283 9.130 9.392 5,119,127 9.1955 0.47%
2007-05-16 0 21.20 21.15 21.20 21.05 21.60 1,509,207 32,008,940 21.209 9.239 9.218 9.239 9.174 9.414 3,462,917 9.2433 -1.62%
2007-05-15 0 21.55 21.40 21.55 21.35 21.85 4,487,324 97,057,023 21.629 9.392 9.327 9.392 9.305 9.523 10,296,287 9.4264 0.23%
2007-05-14 0 21.50 21.50 21.55 21.30 21.70 3,292,075 70,937,795 21.548 9.370 9.370 9.392 9.283 9.457 7,553,756 9.3911 0.23%
2007-05-11 0 21.45 21.40 21.45 21.05 21.45 3,438,611 73,176,484 21.281 9.348 9.327 9.348 9.174 9.348 7,889,986 9.2746 1.42%
2007-05-10 0 21.15 21.10 21.15 21.05 21.30 2,696,000 57,211,600 21.221 9.218 9.196 9.218 9.174 9.283 6,186,045 9.2485 -0.70%
2007-05-09 0 21.30 21.25 21.30 21.00 21.35 1,756,441 37,304,173 21.239 9.283 9.261 9.283 9.152 9.305 4,030,202 9.2562 1.43%
2007-05-08 0 21.00 21.00 21.15 20.95 21.50 4,069,455 86,383,497 21.227 9.152 9.152 9.218 9.130 9.370 9,337,475 9.2513 -0.94%
2007-05-07 0 21.20 21.25 21.40 21.15 21.45 3,017,314 64,281,066 21.304 9.239 9.261 9.327 9.218 9.348 6,923,309 9.2847 0.00%
2007-05-04 0 21.20 21.20 21.25 21.20 21.50 1,581,271 33,770,745 21.357 9.239 9.239 9.261 9.239 9.370 3,628,269 9.3077 0.00%
2007-05-03 0 21.20 21.10 21.20 20.70 21.35 2,920,624 61,265,955 20.977 9.239 9.196 9.239 9.021 9.305 6,701,451 9.1422 1.19%
2007-05-02 0 20.95 20.95 21.05 20.40 21.05 1,892,200 39,329,862 20.785 9.130 9.130 9.174 8.891 9.174 4,341,704 9.0586 2.44%
2007-04-30 0 20.85 20.95 21.00 20.80 21.35 2,520,909 53,250,083 21.123 8.913 8.955 8.977 8.891 9.126 5,897,435 9.0294 -0.48%
2007-04-27 0 20.95 20.95 21.00 20.90 21.15 2,008,559 42,158,270 20.989 8.955 8.955 8.977 8.934 9.041 4,698,839 8.9721 -0.95%
2007-04-26 0 21.15 21.05 21.15 21.00 21.20 2,391,652 50,435,728 21.088 9.041 8.998 9.041 8.977 9.062 5,595,050 9.0143 0.95%
2007-04-25 0 20.95 20.90 20.95 20.90 21.35 2,723,257 57,173,309 20.994 8.955 8.934 8.955 8.934 9.126 6,370,809 8.9743 -0.95%
2007-04-24 0 21.15 21.05 21.20 20.70 21.20 2,674,000 56,235,500 21.030 9.041 8.998 9.062 8.848 9.062 6,255,577 8.9897 0.48%
2007-04-23 0 21.05 21.00 21.05 21.00 21.50 1,372,000 28,974,650 21.119 8.998 8.977 8.998 8.977 9.190 3,209,668 9.0273 0.24%
2007-04-20 0 21.00 20.95 21.00 21.00 21.35 1,300,000 27,401,800 21.078 8.977 8.955 8.977 8.977 9.126 3,041,230 9.0101 0.00%
2007-04-19 0 21.00 20.95 21.00 20.95 21.40 2,251,005 47,368,154 21.043 8.977 8.955 8.977 8.955 9.148 5,266,019 8.9951 -1.64%
2007-04-18 0 21.35 21.45 21.50 20.95 21.50 774,927 16,500,298 21.293 9.126 9.169 9.190 8.955 9.190 1,812,870 9.1018 -0.70%
2007-04-17 0 21.50 21.35 21.50 21.05 21.50 1,922,447 41,136,146 21.398 9.190 9.126 9.190 8.998 9.190 4,497,388 9.1467 2.14%
2007-04-16 0 21.05 21.05 21.25 21.00 21.50 579,160 12,358,786 21.339 8.998 8.998 9.083 8.977 9.190 1,354,891 9.1216 -0.94%
2007-04-13 0 21.25 21.25 21.30 21.00 21.30 2,270,092 48,123,564 21.199 9.083 9.083 9.105 8.977 9.105 5,310,671 9.0617 0.71%
2007-04-12 0 21.10 21.10 21.15 20.65 21.10 3,113,656 64,930,451 20.853 9.019 9.019 9.041 8.827 9.019 7,284,112 8.9140 0.48%
2007-04-11 0 21.00 21.00 21.05 20.45 21.10 3,556,541 73,408,923 20.641 8.977 8.977 8.998 8.742 9.019 8,320,200 8.8230 1.69%
2007-04-10 0 20.65 20.65 20.75 20.30 21.50 5,548,128 114,671,085 20.668 8.827 8.827 8.870 8.677 9.190 12,979,335 8.8349 -1.20%
2007-04-04 0 20.90 20.90 20.95 20.85 21.50 1,612,421 33,915,416 21.034 8.934 8.934 8.955 8.913 9.190 3,772,110 8.9911 -1.18%
2007-04-03 0 21.15 21.10 21.15 21.05 21.50 850,000 18,034,800 21.217 9.041 9.019 9.041 8.998 9.190 1,988,497 9.0696 -0.47%
2007-04-02 0 21.25 21.45 21.50 20.90 21.55 1,659,671 35,139,575 21.173 9.083 9.169 9.190 8.934 9.212 3,882,648 9.0504 0.00%
2007-03-30 0 21.25 21.20 21.25 20.90 21.50 1,690,200 35,969,000 21.281 9.083 9.062 9.083 8.934 9.190 3,954,067 9.0967 -0.23%
2007-03-29 0 21.30 21.25 21.30 20.60 21.30 522,002 11,041,492 21.152 9.105 9.083 9.105 8.806 9.105 1,221,176 9.0417 1.43%
2007-03-28 0 21.00 20.90 21.00 20.55 21.00 1,065,189 22,246,362 20.885 8.977 8.934 8.977 8.784 8.977 2,491,912 8.9274 1.94%
2007-03-27 0 20.60 20.60 20.70 20.55 21.15 1,956,000 40,598,322 20.756 8.806 8.806 8.848 8.784 9.041 4,575,882 8.8722 -2.60%
2007-03-26 0 21.15 21.15 21.20 20.90 21.45 2,004,000 42,499,350 21.207 9.041 9.041 9.062 8.934 9.169 4,688,173 9.0652 2.42%
2007-03-23 0 20.65 20.60 20.65 20.60 21.55 1,359,539 28,681,162 21.096 8.827 8.806 8.827 8.806 9.212 3,180,516 9.0178 -1.20%
2007-03-22 0 20.90 20.90 20.95 20.80 21.10 850,290 17,812,181 20.948 8.934 8.934 8.955 8.891 9.019 1,989,175 8.9546 0.48%
2007-03-21 0 20.80 20.70 20.80 20.60 20.80 722,000 14,932,650 20.682 8.891 8.848 8.891 8.806 8.891 1,689,053 8.8408 1.71%
2007-03-20 0 20.45 20.45 20.50 20.30 20.90 2,175,000 44,601,850 20.507 8.742 8.742 8.763 8.677 8.934 5,088,212 8.7657 -0.49%
2007-03-19 0 20.55 20.55 20.60 20.40 20.80 1,291,598 26,526,643 20.538 8.784 8.784 8.806 8.720 8.891 3,021,575 8.7791 0.49%
2007-03-16 0 20.45 20.45 20.65 20.35 20.75 1,581,181 32,487,043 20.546 8.742 8.742 8.827 8.699 8.870 3,699,027 8.7826 -0.97%
2007-03-15 0 20.65 20.60 20.65 20.30 20.80 1,656,595 34,019,343 20.536 8.827 8.806 8.827 8.677 8.891 3,875,451 8.7782 1.23%
2007-03-14 0 20.40 20.10 20.40 19.86 20.45 2,927,217 58,889,502 20.118 8.720 8.592 8.720 8.489 8.742 6,847,955 8.5996 -0.49%
2007-03-13 0 20.50 20.45 20.50 20.40 20.65 3,891,905 79,845,003 20.516 8.763 8.742 8.763 8.720 8.827 9,104,753 8.7696 -0.24%
2007-03-12 0 20.55 20.55 20.60 20.35 20.85 2,877,000 59,146,006 20.558 8.784 8.784 8.806 8.699 8.913 6,730,477 8.7878 0.49%
2007-03-09 0 20.45 20.40 20.45 20.15 20.60 3,667,063 74,804,621 20.399 8.742 8.720 8.742 8.613 8.806 8,578,756 8.7198 1.49%
2007-03-08 0 20.15 20.00 20.15 20.00 20.40 4,401,137 88,888,297 20.197 8.613 8.549 8.613 8.549 8.720 10,296,055 8.6332 -0.25%
2007-03-07 0 20.20 20.20 20.25 20.10 20.80 3,765,862 76,249,705 20.248 8.635 8.635 8.656 8.592 8.891 8,809,887 8.6550 -2.88%
2007-03-06 0 20.80 20.80 20.85 20.35 21.40 1,585,000 33,088,460 20.876 8.891 8.891 8.913 8.699 9.148 3,707,962 8.9236 1.46%
2007-03-05 0 20.50 20.50 20.60 20.25 21.20 2,659,000 54,909,420 20.650 8.763 8.763 8.806 8.656 9.062 6,220,486 8.8272 -4.21%
2007-03-02 0 21.40 21.35 21.40 21.30 21.85 1,208,769 25,901,146 21.428 9.148 9.126 9.148 9.105 9.340 2,827,804 9.1595 -2.28%
2007-03-01 0 21.90 21.85 21.90 21.35 22.50 2,429,155 52,811,990 21.741 9.361 9.340 9.361 9.126 9.618 5,682,784 9.2933 1.86%
2007-02-28 0 21.50 21.20 21.55 20.20 21.60 3,452,258 72,062,120 20.874 9.190 9.062 9.212 8.635 9.233 8,076,240 8.9227 -0.46%
2007-02-27 0 21.60 21.50 21.75 21.35 22.60 3,644,345 78,986,107 21.674 9.233 9.190 9.297 9.126 9.661 8,525,610 9.2646 -3.79%
2007-02-26 0 22.45 22.50 22.55 22.45 22.95 1,501,742 34,034,535 22.663 9.596 9.618 9.639 9.596 9.810 3,513,187 9.6877 0.00%
2007-02-23 0 22.45 22.35 22.50 22.20 22.85 2,452,618 55,011,579 22.430 9.596 9.554 9.618 9.490 9.767 5,737,674 9.5878 0.00%
2007-02-22 0 22.45 22.20 22.45 22.15 22.80 2,890,458 64,968,087 22.477 9.596 9.490 9.596 9.468 9.746 6,761,960 9.6079 1.13%
2007-02-21 0 22.20 22.10 22.20 22.20 22.90 1,082,150 24,427,003 22.573 9.490 9.447 9.490 9.490 9.789 2,531,590 9.6489 -1.33%
2007-02-16 0 22.50 22.35 22.55 22.00 22.55 2,311,746 51,664,210 22.349 9.618 9.554 9.639 9.404 9.639 5,408,117 9.5531 1.58%
2007-02-15 0 22.15 22.10 22.15 21.95 22.25 1,745,092 38,578,632 22.107 9.468 9.447 9.468 9.383 9.511 4,082,482 9.4498 -0.23%
2007-02-14 0 22.20 22.20 22.25 21.45 22.25 2,204,132 48,438,712 21.976 9.490 9.490 9.511 9.169 9.511 5,156,364 9.3940 1.60%
2007-02-13 0 21.85 21.65 21.85 21.50 22.40 1,695,957 36,900,246 21.758 9.340 9.254 9.340 9.190 9.575 3,967,535 9.3005 -0.68%
2007-02-12 0 22.00 22.00 22.20 21.60 22.30 1,271,974 28,009,488 22.020 9.404 9.404 9.490 9.233 9.532 2,975,666 9.4128 0.00%
2007-02-09 0 22.00 22.00 22.10 21.90 22.25 1,524,507 33,654,671 22.076 9.404 9.404 9.447 9.361 9.511 3,566,444 9.4365 0.92%
2007-02-08 0 21.80 21.80 22.05 21.45 22.05 3,174,000 69,221,369 21.809 9.319 9.319 9.425 9.169 9.425 7,425,281 9.3224 1.16%
2007-02-07 0 21.55 21.55 21.85 21.10 22.05 4,511,980 97,099,301 21.520 9.212 9.212 9.340 9.019 9.425 10,555,362 9.1991 -1.15%
2007-02-06 0 21.80 21.65 21.70 21.70 22.45 2,303,945 50,725,701 22.017 9.319 9.254 9.276 9.276 9.596 5,389,867 9.4113 -2.68%
2007-02-05 0 22.40 22.25 22.40 21.80 22.50 1,073,743 23,940,345 22.296 9.575 9.511 9.575 9.319 9.618 2,511,923 9.5307 0.00%
2007-02-02 0 22.40 22.30 22.35 22.05 22.40 4,253,259 94,667,560 22.258 9.575 9.532 9.554 9.425 9.575 9,950,108 9.5142 3.23%
2007-02-01 0 21.70 21.65 21.70 21.35 21.90 2,824,000 61,247,000 21.688 9.276 9.254 9.276 9.126 9.361 6,606,488 9.2707 2.12%
2007-01-31 0 21.25 21.20 21.25 21.15 22.30 1,921,918 41,806,933 21.753 9.083 9.062 9.083 9.041 9.532 4,496,150 9.2984 -1.85%
2007-01-30 0 21.65 21.60 21.65 21.25 21.90 3,893,387 83,990,387 21.573 9.254 9.233 9.254 9.083 9.361 9,108,220 9.2214 1.64%
2007-01-29 0 21.30 21.20 21.30 21.05 21.40 1,050,963 22,356,052 21.272 9.105 9.062 9.105 8.998 9.148 2,458,631 9.0929 1.43%
2007-01-26 0 21.00 21.00 21.05 20.95 21.20 4,633,490 97,793,884 21.106 8.977 8.977 8.998 8.955 9.062 10,839,623 9.0219 -0.94%
2007-01-25 0 21.20 21.05 21.15 21.00 21.90 4,256,033 90,836,204 21.343 9.062 8.998 9.041 8.977 9.361 9,956,597 9.1232 -1.62%
2007-01-24 0 21.55 21.55 21.60 21.35 22.30 4,100,591 89,599,117 21.850 9.212 9.212 9.233 9.126 9.532 9,592,955 9.3401 -2.27%
2007-01-23 0 22.05 22.00 22.05 21.85 22.70 2,736,246 60,368,365 22.062 9.425 9.404 9.425 9.340 9.703 6,401,196 9.4308 -2.86%
2007-01-22 0 22.70 22.55 22.70 22.00 22.80 6,083,020 137,306,099 22.572 9.703 9.639 9.703 9.404 9.746 14,230,665 9.6486 3.18%
2007-01-19 0 22.00 22.00 22.05 21.00 22.35 13,623,457 296,284,598 21.748 9.404 9.404 9.425 8.977 9.554 31,870,823 9.2964 4.51%
2007-01-18 0 21.05 21.00 21.10 20.05 21.15 7,204,222 148,198,919 20.571 8.998 8.977 9.019 8.571 9.041 16,853,614 8.7933 3.69%
2007-01-17 0 20.30 20.15 20.35 20.10 20.55 5,813,000 118,008,250 20.301 8.677 8.613 8.699 8.592 8.784 13,598,978 8.6777 -1.46%
2007-01-16 0 20.60 20.60 20.65 20.45 20.95 3,016,345 62,269,738 20.644 8.806 8.806 8.827 8.742 8.955 7,056,461 8.8245 -0.96%
2007-01-15 0 20.80 20.70 20.80 20.70 21.10 1,274,805 26,478,232 20.770 8.891 8.848 8.891 8.848 9.019 2,982,289 8.8785 -0.72%
2007-01-12 0 20.95 20.75 20.95 20.60 21.20 1,686,491 35,199,553 20.871 8.955 8.870 8.955 8.806 9.062 3,945,390 8.9217 0.00%
2007-01-11 0 20.95 20.75 20.95 20.60 21.00 1,493,117 30,986,684 20.753 8.955 8.870 8.955 8.806 8.977 3,493,010 8.8711 -0.71%
2007-01-10 0 21.10 20.90 21.10 20.60 21.20 1,047,075 21,841,845 20.860 9.019 8.934 9.019 8.806 9.062 2,449,536 8.9167 0.96%
2007-01-09 0 20.90 20.70 20.90 20.45 21.20 4,438,654 93,379,329 21.038 8.934 8.848 8.934 8.742 9.062 10,383,822 8.9928 0.48%
2007-01-08 0 20.80 20.65 20.75 20.35 20.80 2,234,764 46,260,364 20.700 8.891 8.827 8.870 8.699 8.891 5,228,025 8.8485 2.21%
2007-01-05 0 20.35 20.35 20.50 20.10 20.65 2,558,706 52,155,230 20.383 8.699 8.699 8.763 8.592 8.827 5,985,857 8.7131 0.74%
2007-01-04 0 20.20 20.15 20.20 20.00 20.45 2,949,900 59,470,063 20.160 8.635 8.613 8.635 8.549 8.742 6,901,019 8.6176 0.50%
2007-01-03 0 20.10 20.00 20.10 19.94 20.50 2,392,005 48,230,097 20.163 8.592 8.549 8.592 8.524 8.763 5,595,875 8.6189 -0.50%
2007-01-02 0 20.20 20.05 20.20 19.96 20.55 5,470,826 109,907,095 20.090 8.635 8.571 8.635 8.532 8.784 12,798,494 8.5875 -0.74%
2006-12-29 0 20.35 20.30 20.35 20.25 20.65 1,243,271 25,453,928 20.473 8.699 8.677 8.699 8.656 8.827 2,908,518 8.7515 -0.25%
2006-12-28 0 20.40 20.20 20.40 20.10 20.70 2,612,479 53,195,539 20.362 8.720 8.635 8.720 8.592 8.848 6,111,654 8.7040 0.99%
2006-12-27 0 20.20 20.20 20.25 20.15 20.80 2,295,774 46,823,757 20.396 8.635 8.635 8.656 8.613 8.891 5,370,752 8.7183 -1.46%
2006-12-22 0 20.50 20.45 20.50 20.40 20.90 1,471,586 30,213,518 20.531 8.763 8.742 8.763 8.720 8.934 3,442,640 8.7763 0.00%
2006-12-21 0 20.50 20.50 20.80 20.40 20.90 1,739,815 35,936,931 20.656 8.763 8.763 8.891 8.720 8.934 4,070,137 8.8294 -0.73%
2006-12-20 0 20.65 20.50 20.65 20.50 21.00 1,787,855 37,182,013 20.797 8.827 8.763 8.827 8.763 8.977 4,182,522 8.8899 0.00%
2006-12-19 0 20.65 20.50 20.90 20.40 20.95 2,578,014 52,920,185 20.528 8.827 8.763 8.934 8.720 8.955 6,031,026 8.7747 0.73%
2006-12-18 0 20.50 20.40 20.50 20.40 20.50 2,539,633 52,014,458 20.481 8.763 8.720 8.763 8.720 8.763 5,941,238 8.7548 0.49%
2006-12-15 0 20.40 20.40 20.50 20.35 20.95 2,422,531 50,053,713 20.662 8.720 8.720 8.763 8.699 8.955 5,667,288 8.8320 0.25%
2006-12-14 0 20.35 20.35 20.50 20.35 21.00 1,948,608 40,221,079 20.641 8.699 8.699 8.763 8.699 8.977 4,558,589 8.8231 -0.73%
2006-12-13 0 20.50 20.45 20.50 20.35 20.85 1,665,677 34,187,816 20.525 8.763 8.742 8.763 8.699 8.913 3,896,698 8.7735 -0.24%
2006-12-12 0 20.55 20.50 20.55 20.40 20.60 2,671,000 54,815,550 20.522 8.784 8.763 8.784 8.720 8.806 6,248,559 8.7725 -0.72%
2006-12-11 0 20.70 20.65 20.75 20.40 20.75 1,290,533 26,522,580 20.552 8.848 8.827 8.870 8.720 8.870 3,019,083 8.7850 2.73%
2006-12-08 0 20.15 20.20 20.30 20.10 20.35 2,439,500 49,360,575 20.234 8.613 8.635 8.677 8.592 8.699 5,706,986 8.6492 -1.47%
2006-12-07 0 20.45 20.40 20.45 20.05 20.50 3,344,694 67,967,799 20.321 8.742 8.720 8.742 8.571 8.763 7,824,604 8.6864 -0.49%
2006-12-06 0 20.55 20.55 20.60 20.15 21.30 3,384,657 70,710,552 20.891 8.784 8.784 8.806 8.613 9.105 7,918,093 8.9302 -2.14%
2006-12-05 0 21.00 20.85 21.00 20.70 21.35 2,068,853 43,622,684 21.085 8.977 8.913 8.977 8.848 9.126 4,839,891 9.0132 -0.24%
2006-12-04 0 21.05 20.90 21.05 20.65 21.15 2,799,128 58,847,061 21.023 8.998 8.934 8.998 8.827 9.041 6,548,302 8.9866 0.72%
2006-12-01 0 20.90 20.70 20.85 20.50 20.95 2,372,108 49,039,795 20.674 8.934 8.848 8.913 8.763 8.955 5,549,328 8.8371 1.70%
2006-11-30 0 20.55 20.60 20.65 20.40 20.75 1,728,074 35,481,713 20.533 8.784 8.806 8.827 8.720 8.870 4,042,670 8.7768 0.49%
2006-11-29 0 20.45 20.45 20.55 20.00 20.65 2,267,836 46,382,056 20.452 8.742 8.742 8.784 8.549 8.827 5,305,394 8.7424 2.76%
2006-11-28 0 19.90 19.72 19.78 19.78 20.30 1,994,345 39,959,918 20.037 8.506 8.429 8.455 8.455 8.677 4,665,587 8.5648 -1.24%
2006-11-27 0 20.15 20.10 20.15 19.80 20.40 1,595,784 31,918,206 20.002 8.613 8.592 8.613 8.464 8.720 3,733,190 8.5498 1.97%
2006-11-24 0 19.76 19.76 19.80 19.74 20.05 2,816,000 55,787,850 19.811 8.447 8.447 8.464 8.438 8.571 6,587,773 8.4684 -1.45%
2006-11-23 0 20.05 20.05 20.10 20.05 20.30 1,367,985 27,517,616 20.115 8.571 8.571 8.592 8.571 8.677 3,200,275 8.5985 -1.23%
2006-11-22 0 20.30 20.05 20.30 19.60 20.50 3,236,582 64,943,197 20.065 8.677 8.571 8.677 8.378 8.763 7,571,686 8.5771 1.25%
2006-11-21 0 20.05 20.05 20.25 19.90 20.85 3,451,000 69,619,812 20.174 8.571 8.571 8.656 8.506 8.913 8,073,297 8.6235 -2.91%
2006-11-20 0 20.65 20.35 20.70 20.20 20.70 1,082,722 22,097,543 20.409 8.827 8.699 8.848 8.635 8.848 2,532,928 8.7241 -0.48%
2006-11-17 0 20.75 20.70 20.75 20.55 20.75 1,016,052 20,963,061 20.632 8.870 8.848 8.870 8.784 8.870 2,376,960 8.8193 1.47%
2006-11-16 0 20.45 20.15 20.50 20.15 21.00 865,000 18,072,709 20.893 8.742 8.613 8.763 8.613 8.977 2,023,588 8.9310 -2.62%
2006-11-15 0 21.00 20.95 21.00 20.30 21.00 1,250,253 25,711,056 20.565 8.977 8.955 8.977 8.677 8.977 2,924,852 8.7906 2.69%
2006-11-14 0 20.45 20.45 20.60 20.45 21.05 1,450,000 29,983,600 20.678 8.742 8.742 8.806 8.742 8.998 3,392,142 8.8391 -2.15%
2006-11-13 0 20.90 20.75 20.90 20.60 21.20 1,133,918 23,617,548 20.828 8.934 8.870 8.934 8.806 9.062 2,652,697 8.9032 -0.48%
2006-11-10 0 21.00 20.90 21.00 20.75 21.10 2,435,065 50,912,609 20.908 8.977 8.934 8.977 8.870 9.019 5,696,610 8.9374 0.96%
2006-11-09 0 20.80 20.80 20.85 20.60 21.10 3,372,081 70,167,185 20.808 8.891 8.891 8.913 8.806 9.019 7,888,673 8.8947 1.71%
2006-11-08 0 20.45 20.40 20.55 20.35 20.75 4,055,494 83,366,683 20.556 8.742 8.720 8.784 8.699 8.870 9,487,455 8.7870 0.99%
2006-11-07 0 20.25 20.10 20.25 20.10 20.90 8,230,352 168,290,329 20.448 8.656 8.592 8.656 8.592 8.934 19,254,151 8.7405 2.17%
2006-11-06 0 19.82 19.82 19.86 19.30 19.90 3,742,095 73,497,042 19.641 8.472 8.472 8.489 8.250 8.506 8,754,287 8.3955 1.64%
2006-11-03 0 19.50 19.48 19.50 19.42 19.68 2,429,925 47,407,511 19.510 8.335 8.327 8.335 8.301 8.412 5,684,586 8.3397 0.00%
2006-11-02 0 19.50 19.48 19.50 19.36 19.60 4,217,137 82,067,521 19.460 8.335 8.327 8.335 8.276 8.378 9,865,604 8.3186 -0.61%
2006-11-01 0 19.62 19.60 19.62 19.54 19.68 3,819,000 74,978,905 19.633 8.387 8.378 8.387 8.353 8.412 8,934,199 8.3923 0.10%
2006-10-31 0 19.60 19.60 19.66 19.44 19.68 3,471,442 67,665,962 19.492 8.378 8.378 8.404 8.310 8.412 8,121,119 8.3321 -0.61%
2006-10-27 0 19.72 19.74 19.76 19.66 20.00 2,003,836 39,605,971 19.765 8.429 8.438 8.447 8.404 8.549 4,687,790 8.4488 -0.30%
2006-10-26 0 19.78 19.78 19.84 19.56 19.88 4,325,214 85,140,570 19.685 8.455 8.455 8.481 8.361 8.498 10,118,440 8.4144 1.85%
2006-10-25 0 19.42 19.40 19.42 19.42 19.90 4,508,530 88,609,536 19.654 8.301 8.293 8.301 8.301 8.506 10,547,291 8.4012 -1.82%
2006-10-24 0 19.78 19.76 19.78 19.74 20.20 3,191,530 63,512,090 19.900 8.455 8.447 8.455 8.438 8.635 7,466,291 8.5065 -2.08%
2006-10-23 0 20.20 20.20 20.25 20.05 20.25 1,125,280 22,723,837 20.194 8.635 8.635 8.656 8.571 8.656 2,632,489 8.6321 -0.25%
2006-10-20 0 20.25 20.20 20.25 20.05 20.30 1,421,019 28,706,280 20.201 8.656 8.635 8.656 8.571 8.677 3,324,343 8.6352 1.00%
2006-10-19 0 20.05 20.00 20.10 20.05 20.25 1,154,008 23,258,874 20.155 8.571 8.549 8.592 8.571 8.656 2,699,695 8.6154 -0.50%
2006-10-18 0 20.15 20.10 20.15 19.94 20.20 2,662,335 53,464,910 20.082 8.613 8.592 8.613 8.524 8.635 6,228,288 8.5842 -0.25%
2006-10-17 0 20.20 20.15 20.20 20.00 20.50 1,152,948 23,278,848 20.191 8.635 8.613 8.635 8.549 8.763 2,697,216 8.6307 -0.98%
2006-10-16 0 20.40 20.35 20.40 20.25 20.45 1,142,206 23,245,968 20.352 8.720 8.699 8.720 8.656 8.742 2,672,086 8.6996 0.49%
2006-10-13 0 20.30 20.25 20.30 20.15 20.35 2,824,229 57,301,224 20.289 8.677 8.656 8.677 8.613 8.699 6,607,024 8.6728 1.50%
2006-10-12 0 20.00 19.96 20.00 19.96 20.60 1,692,034 34,008,400 20.099 8.549 8.532 8.549 8.532 8.806 3,958,358 8.5915 0.00%
2006-10-11 0 20.00 19.98 20.00 19.96 20.35 2,973,670 59,550,321 20.026 8.549 8.541 8.549 8.532 8.699 6,956,627 8.5602 -1.48%
2006-10-10 0 20.30 20.25 20.35 20.25 20.60 979,792 19,950,338 20.362 8.677 8.656 8.699 8.656 8.806 2,292,133 8.7038 0.50%
2006-10-09 0 20.20 20.10 20.20 20.10 20.45 3,632,160 74,514,314 20.515 8.635 8.592 8.635 8.592 8.742 8,497,104 8.7694 -0.74%
2006-10-06 0 20.35 20.30 20.45 20.30 20.95 3,133,982 65,096,784 20.771 8.699 8.677 8.742 8.677 8.955 7,331,662 8.8789 -2.86%
2006-10-05 0 20.95 20.90 20.95 20.00 21.30 6,271,015 129,497,832 20.650 8.955 8.934 8.955 8.549 9.105 14,670,462 8.8271 2.95%
2006-10-04 0 20.35 20.20 20.35 20.00 20.40 3,420,216 68,833,276 20.125 8.699 8.635 8.699 8.549 8.720 8,001,280 8.6028 1.24%
2006-10-03 0 20.10 20.10 20.20 19.92 20.30 3,123,000 62,502,936 20.014 8.592 8.592 8.635 8.515 8.677 7,305,971 8.5550 0.60%
2006-09-29 0 19.98 19.98 20.05 19.70 20.45 4,084,000 81,066,209 19.850 8.541 8.541 8.571 8.421 8.742 9,554,142 8.4849 0.30%
2006-09-28 0 19.92 19.80 19.90 19.80 20.15 2,774,517 55,327,022 19.941 8.515 8.464 8.506 8.464 8.613 6,490,727 8.5240 0.50%
2006-09-27 0 19.82 19.80 19.82 19.68 19.94 2,786,000 55,072,880 19.768 8.472 8.464 8.472 8.412 8.524 6,517,590 8.4499 0.71%
2006-09-26 0 19.68 19.70 19.90 19.40 20.10 3,892,252 76,502,793 19.655 8.412 8.421 8.506 8.293 8.592 9,105,565 8.4018 0.92%
2006-09-25 0 19.50 19.48 19.50 19.46 20.00 5,689,208 111,236,131 19.552 8.335 8.327 8.335 8.318 8.549 13,309,378 8.3577 -2.40%
2006-09-22 0 19.98 19.98 20.00 19.96 20.40 5,287,231 106,304,152 20.106 8.541 8.541 8.549 8.532 8.720 12,368,990 8.5944 -2.06%
2006-09-21 0 20.40 20.40 20.45 20.20 20.90 2,385,392 48,700,032 20.416 8.720 8.720 8.742 8.635 8.934 5,580,405 8.7270 -1.21%
2006-09-20 0 20.65 20.55 20.65 20.25 20.80 2,400,005 49,126,631 20.469 8.827 8.784 8.827 8.656 8.891 5,614,591 8.7498 -0.96%
2006-09-19 0 20.85 20.70 20.85 20.70 21.15 1,419,391 29,627,081 20.873 8.913 8.848 8.913 8.848 9.041 3,320,535 8.9224 0.00%
2006-09-18 0 20.85 20.75 20.85 20.80 21.00 260,870 5,446,093 20.877 8.913 8.870 8.913 8.891 8.977 610,281 8.9239 0.72%
2006-09-15 0 20.70 20.50 20.80 20.60 20.95 2,468,982 51,308,594 20.781 8.848 8.763 8.891 8.806 8.955 5,775,956 8.8831 -0.96%
2006-09-14 0 20.90 20.80 20.90 20.65 20.90 1,246,069 25,866,845 20.759 8.934 8.891 8.934 8.827 8.934 2,915,064 8.8735 1.95%
2006-09-13 0 20.50 20.35 20.50 20.45 20.70 1,832,083 37,578,850 20.512 8.763 8.699 8.763 8.742 8.848 4,285,990 8.7678 1.23%
2006-09-12 0 20.25 20.25 20.30 20.05 20.40 892,076 18,093,740 20.283 8.656 8.656 8.677 8.571 8.720 2,086,930 8.6700 -1.94%
2006-09-11 0 20.65 20.40 20.70 20.40 20.80 1,237,000 25,546,100 20.652 8.827 8.720 8.848 8.720 8.891 2,893,848 8.8277 0.49%
2006-09-08 0 20.55 20.50 20.55 20.25 20.65 772,085 15,755,613 20.407 8.784 8.763 8.784 8.656 8.827 1,806,222 8.7230 2.24%
2006-09-07 0 20.10 20.10 20.15 19.86 20.15 2,738,842 54,863,822 20.032 8.592 8.592 8.613 8.489 8.613 6,407,269 8.5627 0.50%
2006-09-06 0 20.00 19.98 20.00 20.00 20.80 2,687,653 54,451,680 20.260 8.549 8.541 8.549 8.549 8.891 6,287,517 8.6603 -2.91%
2006-09-05 0 20.60 20.55 20.60 20.50 20.80 1,881,646 38,898,305 20.672 8.806 8.784 8.806 8.763 8.891 4,401,938 8.8366 0.00%
2006-09-04 0 20.60 20.60 20.70 20.50 21.45 1,366,100 28,341,040 20.746 8.806 8.806 8.848 8.763 9.169 3,195,865 8.8680 -2.14%
2006-09-01 0 21.05 21.00 21.05 20.95 21.40 848,123 17,943,028 21.156 8.998 8.977 8.998 8.955 9.148 1,984,106 9.0434 -0.24%
2006-08-31 0 21.10 21.00 21.10 21.05 21.45 3,868,255 81,795,247 21.145 9.019 8.977 9.019 8.998 9.169 9,049,426 9.0387 0.72%
2006-08-30 0 20.95 20.85 21.00 20.60 22.00 2,936,988 61,459,470 20.926 8.955 8.913 8.977 8.806 9.404 6,870,813 8.9450 2.70%
2006-08-29 0 20.40 20.35 20.40 20.40 20.70 2,338,000 47,847,100 20.465 8.720 8.699 8.720 8.720 8.848 5,469,536 8.7479 -0.24%
2006-08-28 0 20.45 20.45 20.50 20.30 21.00 926,880 18,964,776 20.461 8.742 8.742 8.763 8.677 8.977 2,168,350 8.7462 -1.92%
2006-08-25 0 20.85 20.75 20.85 20.60 21.00 1,216,211 25,272,068 20.779 8.913 8.870 8.913 8.806 8.977 2,845,214 8.8823 -0.95%
2006-08-24 0 21.05 20.90 21.00 20.95 21.20 1,671,038 35,155,550 21.038 8.998 8.934 8.977 8.955 9.062 3,909,240 8.9929 0.00%
2006-08-23 0 21.05 21.00 21.10 20.60 21.30 1,290,000 27,102,350 21.010 8.998 8.977 9.019 8.806 9.105 3,017,836 8.9807 -1.17%
2006-08-22 0 21.40 21.35 21.40 21.35 21.50 572,000 12,270,036 21.451 9.105 9.084 9.105 9.084 9.147 1,344,424 9.1266 -0.23%
2006-08-21 0 21.45 21.30 21.45 21.30 21.95 803,150 17,364,282 21.620 9.126 9.062 9.126 9.062 9.339 1,887,717 9.1986 -1.83%
2006-08-18 0 21.85 21.80 21.90 21.75 22.00 301,000 6,588,550 21.889 9.296 9.275 9.318 9.254 9.360 707,468 9.3129 -0.68%
2006-08-17 0 22.00 21.95 22.00 21.65 22.30 1,081,011 23,779,090 21.997 9.360 9.339 9.360 9.211 9.488 2,540,799 9.3589 -0.45%
2006-08-16 0 22.10 21.90 22.10 21.85 22.10 1,322,413 29,012,690 21.939 9.403 9.318 9.403 9.296 9.403 3,108,188 9.3343 0.91%
2006-08-15 0 21.90 21.80 21.90 21.80 21.90 756,052 16,528,290 21.861 9.318 9.275 9.318 9.275 9.318 1,777,018 9.3011 0.00%
2006-08-14 0 21.90 21.85 21.90 21.80 21.90 942,912 20,607,863 21.856 9.318 9.296 9.318 9.275 9.318 2,216,212 9.2987 0.46%
2006-08-11 0 21.80 21.75 21.85 21.65 21.90 1,227,077 26,714,725 21.771 9.275 9.254 9.296 9.211 9.318 2,884,111 9.2627 0.69%
2006-08-10 0 21.65 21.40 21.65 21.65 21.85 2,349,782 51,168,826 21.776 9.211 9.105 9.211 9.211 9.296 5,522,907 9.2648 -0.23%
2006-08-09 0 21.70 21.65 21.80 21.00 21.85 1,315,226 28,225,909 21.461 9.233 9.211 9.275 8.935 9.296 3,091,295 9.1308 0.00%
2006-08-08 0 21.70 21.70 21.75 21.60 21.85 499,135 10,849,235 21.736 9.233 9.233 9.254 9.190 9.296 1,173,162 9.2479 -0.46%
2006-08-07 0 21.80 21.75 21.90 20.90 21.90 1,070,000 22,999,653 21.495 9.275 9.254 9.318 8.892 9.318 2,514,918 9.1453 0.23%
2006-08-04 0 21.75 21.30 21.80 21.00 21.85 1,494,184 32,234,747 21.573 9.254 9.062 9.275 8.935 9.296 3,511,917 9.1787 0.46%
2006-08-03 0 21.65 21.60 21.65 21.50 21.80 1,394,892 30,181,288 21.637 9.211 9.190 9.211 9.147 9.275 3,278,542 9.2057 -0.92%
2006-08-02 0 21.85 21.80 21.85 21.75 22.00 1,412,825 30,926,789 21.890 9.296 9.275 9.296 9.254 9.360 3,320,691 9.3134 -0.23%
2006-08-01 0 21.90 21.90 21.95 21.85 22.10 1,517,651 33,352,577 21.976 9.318 9.318 9.339 9.296 9.403 3,567,073 9.3501 0.23%
2006-07-31 0 21.85 21.80 21.85 21.65 21.95 2,062,450 44,903,452 21.772 9.296 9.275 9.296 9.211 9.339 4,847,564 9.2631 3.31%
2006-07-28 0 21.15 21.15 21.40 21.10 21.55 1,075,000 22,988,900 21.385 8.999 8.999 9.105 8.977 9.169 2,526,670 9.0985 -1.40%
2006-07-27 0 21.45 21.45 21.50 21.40 21.65 1,886,601 40,602,591 21.522 9.126 9.126 9.147 9.105 9.211 4,434,250 9.1566 0.23%
2006-07-26 0 21.40 21.30 21.35 21.30 21.45 764,000 16,333,216 21.379 9.105 9.062 9.084 9.062 9.126 1,795,699 9.0957 0.94%
2006-07-25 0 21.20 21.10 21.20 21.10 21.40 2,238,420 47,605,304 21.267 9.020 8.977 9.020 8.977 9.105 5,261,162 9.0484 0.95%
2006-07-24 0 21.00 20.95 21.00 20.70 21.10 254,409 5,335,540 20.972 8.935 8.913 8.935 8.807 8.977 597,961 8.9229 1.45%
2006-07-21 0 20.70 20.70 20.85 20.70 21.05 412,155 8,640,624 20.965 8.807 8.807 8.871 8.807 8.956 968,725 8.9196 -1.90%
2006-07-20 0 21.10 21.10 21.15 20.90 21.50 1,133,448 23,963,710 21.142 8.977 8.977 8.999 8.892 9.147 2,664,046 8.9952 3.18%
2006-07-19 0 20.45 20.40 20.75 20.30 20.85 1,170,629 24,203,841 20.676 8.701 8.679 8.828 8.637 8.871 2,751,436 8.7968 2.25%
2006-07-18 0 20.00 20.05 20.30 19.90 20.30 1,372,000 27,670,518 20.168 8.509 8.530 8.637 8.467 8.637 3,224,737 8.5807 0.00%
2006-07-17 0 20.00 19.95 20.00 20.00 20.25 1,759,488 35,367,786 20.101 8.509 8.488 8.509 8.509 8.616 4,135,485 8.5523 -2.44%
2006-07-14 0 20.50 20.40 20.50 20.20 20.60 278,000 5,677,650 20.423 8.722 8.679 8.722 8.594 8.764 653,409 8.6893 0.00%
2006-07-13 0 20.50 20.40 20.50 20.10 20.55 1,557,300 31,715,731 20.366 8.722 8.679 8.722 8.552 8.743 3,660,264 8.6649 -1.44%
2006-07-12 0 20.80 20.80 20.85 20.60 21.35 1,618,520 33,941,838 20.971 8.850 8.850 8.871 8.764 9.084 3,804,155 8.9223 -1.65%
2006-07-11 0 21.15 21.15 21.20 21.05 21.90 757,000 16,058,400 21.213 8.999 8.999 9.020 8.956 9.318 1,779,246 9.0254 -2.08%
2006-07-10 0 21.60 21.55 21.65 21.20 21.70 556,452 12,041,773 21.640 9.190 9.169 9.211 9.020 9.233 1,307,880 9.2071 -1.37%
2006-07-07 0 21.90 21.85 21.90 21.60 22.00 507,480 11,046,431 21.767 9.318 9.296 9.318 9.190 9.360 1,192,776 9.2611 1.62%
2006-07-06 0 21.55 21.40 21.55 20.85 21.80 1,045,000 22,335,800 21.374 9.169 9.105 9.169 8.871 9.275 2,456,159 9.0938 0.70%
2006-07-05 0 21.40 21.35 21.50 21.40 22.00 714,000 15,351,600 21.501 9.105 9.084 9.147 9.105 9.360 1,678,179 9.1478 -0.23%
2006-07-04 0 21.45 21.45 21.50 21.35 22.00 292,879 6,316,766 21.568 9.126 9.126 9.147 9.084 9.360 688,380 9.1763 -2.50%
2006-07-03 0 22.00 21.85 22.00 21.80 22.40 2,372,000 52,198,750 22.006 9.360 9.296 9.360 9.275 9.530 5,575,128 9.3628 0.46%
2006-06-30 0 21.90 21.65 22.00 21.45 22.20 2,012,962 44,041,622 21.879 9.318 9.211 9.360 9.126 9.445 4,731,248 9.3087 3.06%
2006-06-29 0 21.25 21.20 21.25 20.75 21.40 1,152,000 24,396,650 21.178 9.041 9.020 9.041 8.828 9.105 2,707,651 9.0103 2.91%
2006-06-28 0 20.65 20.50 20.60 19.75 20.90 1,617,000 32,642,650 20.187 8.786 8.722 8.764 8.403 8.892 3,800,582 8.5889 3.51%
2006-06-27 0 19.95 19.90 19.95 19.90 20.10 1,141,330 22,822,945 19.997 8.488 8.467 8.488 8.467 8.552 2,682,572 8.5079 -0.25%
2006-06-26 0 20.00 19.90 20.00 19.50 20.45 673,282 13,447,870 19.974 8.509 8.467 8.509 8.296 8.701 1,582,476 8.4980 -1.23%
2006-06-23 0 20.25 20.30 20.35 19.85 20.35 671,000 13,467,750 20.071 8.616 8.637 8.658 8.445 8.658 1,577,112 8.5395 0.50%
2006-06-22 0 20.15 20.10 20.15 19.90 20.20 1,885,000 37,755,600 20.029 8.573 8.552 8.573 8.467 8.594 4,430,487 8.5218 0.50%
2006-06-21 0 20.05 19.90 20.05 19.35 20.05 462,093 9,115,850 19.727 8.530 8.467 8.530 8.233 8.530 1,086,099 8.3932 0.25%
2006-06-20 0 20.00 19.95 20.00 19.90 20.25 1,091,000 21,831,668 20.011 8.509 8.488 8.509 8.467 8.616 2,564,277 8.5138 -0.50%
2006-06-19 0 20.10 20.10 20.15 20.05 20.70 647,037 13,209,396 20.415 8.552 8.552 8.573 8.530 8.807 1,520,790 8.6859 -3.37%
2006-06-16 0 20.80 20.80 21.00 20.45 21.10 1,993,656 41,279,589 20.705 8.850 8.850 8.935 8.701 8.977 4,685,871 8.8094 1.46%
2006-06-15 0 20.50 20.45 20.50 19.40 20.70 2,855,309 57,490,823 20.135 8.722 8.701 8.722 8.254 8.807 6,711,093 8.5665 5.67%
2006-06-14 0 19.40 19.40 19.50 18.20 19.65 3,993,443 76,012,961 19.034 8.254 8.254 8.296 7.743 8.360 9,386,153 8.0984 4.30%
2006-06-13 0 18.60 18.50 18.60 17.80 19.85 2,650,451 49,637,559 18.728 7.914 7.871 7.914 7.573 8.445 6,229,596 7.9680 -6.77%
2006-06-12 0 19.95 19.90 19.95 19.90 20.20 1,008,938 20,163,741 19.985 8.488 8.467 8.488 8.467 8.594 2,371,399 8.5029 0.00%
2006-06-09 0 19.95 19.85 19.95 18.90 19.95 1,032,519 20,276,992 19.638 8.488 8.445 8.488 8.041 8.488 2,426,823 8.3554 1.79%
2006-06-08 0 19.60 19.55 19.60 19.10 20.60 2,609,809 51,180,272 19.611 8.339 8.318 8.339 8.126 8.764 6,134,072 8.3436 -5.54%
2006-06-07 0 20.75 20.70 20.80 20.65 20.95 1,420,192 29,420,713 20.716 8.828 8.807 8.850 8.786 8.913 3,338,007 8.8139 0.24%
2006-06-06 0 20.70 20.40 20.70 20.00 21.00 7,351,666 150,452,360 20.465 8.807 8.679 8.807 8.509 8.935 17,279,290 8.7071 2.22%
2006-06-05 0 20.25 20.20 20.30 20.25 20.70 1,363,491 27,918,846 20.476 8.616 8.594 8.637 8.616 8.807 3,204,737 8.7117 -0.49%
2006-06-02 0 20.35 20.30 20.35 20.15 20.50 3,201,748 65,107,649 20.335 8.658 8.637 8.658 8.573 8.722 7,525,360 8.6518 -0.25%
2006-06-01 0 20.40 20.10 20.45 20.00 21.10 3,186,343 65,335,125 20.505 8.679 8.552 8.701 8.509 8.977 7,489,152 8.7240 2.77%
2006-05-30 0 19.85 19.80 19.85 19.65 20.60 1,996,000 40,712,270 20.397 8.445 8.424 8.445 8.360 8.764 4,691,381 8.6781 -3.64%
2006-05-29 0 20.60 20.60 20.95 20.55 21.10 2,483,000 51,673,980 20.811 8.764 8.764 8.913 8.743 8.977 5,836,021 8.8543 0.73%
2006-05-26 0 20.45 20.35 20.45 20.20 20.55 6,442,642 129,980,967 20.175 8.701 8.658 8.701 8.594 8.743 15,142,728 8.5837 3.54%
2006-05-25 0 19.75 19.70 19.75 19.60 20.05 1,774,000 35,001,656 19.730 8.403 8.382 8.403 8.339 8.530 4,169,594 8.3945 -1.74%
2006-05-24 0 20.10 20.15 20.20 19.90 20.60 2,281,000 46,138,400 20.227 8.552 8.573 8.594 8.467 8.764 5,361,242 8.6059 -1.95%
2006-05-23 0 20.50 20.50 20.55 20.00 21.10 2,629,000 53,767,344 20.452 8.722 8.722 8.743 8.509 8.977 6,179,178 8.7014 -2.84%
2006-05-22 0 21.10 21.00 21.10 20.80 21.80 960,170 20,364,792 21.210 8.977 8.935 8.977 8.850 9.275 2,256,775 9.0238 -2.54%
2006-05-19 0 21.65 21.50 21.65 21.50 21.75 867,450 18,721,568 21.582 9.211 9.147 9.211 9.147 9.254 2,038,847 9.1824 1.17%
2006-05-18 0 21.40 21.30 21.35 20.90 21.90 1,208,000 25,820,690 21.375 9.105 9.062 9.084 8.892 9.318 2,839,272 9.0941 -2.51%
2006-05-17 0 21.95 21.95 22.30 21.30 22.40 2,184,760 47,649,230 21.810 9.339 9.339 9.488 9.062 9.530 5,135,040 9.2792 -0.23%
2006-05-16 0 22.00 21.90 22.15 21.70 22.00 1,446,305 31,592,492 21.844 9.360 9.318 9.424 9.233 9.360 3,399,382 9.2936 -0.45%
2006-05-15 0 22.10 22.10 22.25 22.10 23.00 763,199 17,084,759 22.386 9.403 9.403 9.467 9.403 9.786 1,793,816 9.5243 -2.43%
2006-05-12 0 22.65 22.60 22.65 22.25 23.70 1,023,595 23,247,532 22.712 9.637 9.615 9.637 9.467 10.08 2,405,849 9.6629 -0.66%
2006-05-11 0 22.80 22.75 22.80 22.75 23.75 935,443 21,690,478 23.187 9.701 9.679 9.701 9.679 10.10 2,198,657 9.8653 -1.51%
2006-05-10 0 23.15 23.00 23.25 22.80 23.90 1,771,000 41,548,778 23.461 9.849 9.786 9.892 9.701 10.17 4,162,543 9.9816 -3.14%
2006-05-09 0 23.90 23.80 23.85 23.40 24.50 3,218,644 76,994,741 23.921 10.17 10.13 10.15 9.956 10.42 7,565,072 10.178 -0.21%
2006-05-08 0 23.95 23.90 23.95 23.00 24.25 4,039,470 95,607,581 23.668 10.19 10.17 10.19 9.786 10.32 9,494,334 10.070 4.81%
2006-05-04 0 22.85 22.75 22.85 22.70 23.05 987,023 22,683,823 22.982 9.722 9.679 9.722 9.658 9.807 2,319,890 9.7780 -0.22%
2006-05-03 0 22.90 22.90 23.00 22.60 23.50 1,897,932 43,520,447 22.930 9.743 9.743 9.786 9.615 9.998 4,460,882 9.7560 0.88%
2006-05-02 0 22.70 22.70 22.75 22.00 22.80 2,248,062 50,813,295 22.603 9.658 9.658 9.679 9.360 9.701 5,283,825 9.6168 3.42%
2006-04-28 0 22.30 22.05 22.40 21.30 22.50 2,779,731 61,639,595 22.175 9.339 9.234 9.381 8.920 9.423 6,637,633 9.2864 2.29%
2006-04-27 0 21.80 21.75 21.95 21.00 22.00 2,027,874 43,693,112 21.546 9.129 9.109 9.192 8.794 9.213 4,842,297 9.0232 3.56%
2006-04-26 0 21.05 21.05 21.15 20.90 21.35 913,021 19,311,888 21.152 8.815 8.815 8.857 8.753 8.941 2,180,174 8.8580 0.72%
2006-04-25 0 20.90 20.90 21.00 20.80 21.60 1,368,300 28,967,637 21.171 8.753 8.753 8.794 8.711 9.046 3,267,321 8.8659 -2.56%
2006-04-24 0 21.45 21.45 21.50 21.10 22.05 1,346,000 28,900,250 21.471 8.983 8.983 9.004 8.836 9.234 3,214,071 8.9918 -2.50%
2006-04-21 0 22.00 21.90 21.95 21.70 22.40 2,218,700 49,146,942 22.151 9.213 9.171 9.192 9.088 9.381 5,297,965 9.2766 -1.79%
2006-04-20 0 22.40 22.35 22.45 22.20 22.45 2,328,324 51,993,662 22.331 9.381 9.360 9.402 9.297 9.402 5,559,732 9.3518 0.45%
2006-04-19 0 22.30 22.25 22.30 22.00 22.35 2,954,573 65,320,549 22.108 9.339 9.318 9.339 9.213 9.360 7,055,133 9.2586 2.53%
2006-04-18 0 21.75 21.75 21.80 21.40 21.80 1,541,093 33,125,136 21.495 9.109 9.109 9.129 8.962 9.129 3,679,928 9.0016 1.87%
2006-04-13 0 21.35 21.10 21.15 20.80 21.35 3,411,373 71,697,199 21.017 8.941 8.836 8.857 8.711 8.941 8,145,911 8.8016 3.14%
2006-04-12 0 20.70 20.65 20.75 20.25 21.85 4,162,124 87,328,533 20.982 8.669 8.648 8.690 8.480 9.150 9,938,606 8.7868 -4.39%
2006-04-11 0 21.65 21.60 21.65 21.60 22.40 1,041,000 22,788,350 21.891 9.067 9.046 9.067 9.046 9.381 2,485,771 9.1675 -2.04%
2006-04-10 0 22.10 21.95 22.00 21.90 22.30 1,380,798 30,496,994 22.086 9.255 9.192 9.213 9.171 9.339 3,297,165 9.2495 -0.90%
2006-04-07 0 22.30 22.25 22.30 22.25 22.50 1,956,361 43,878,877 22.429 9.339 9.318 9.339 9.318 9.423 4,671,533 9.3928 -1.33%
2006-04-06 0 22.60 22.70 22.75 21.35 22.70 4,125,400 89,904,841 21.793 9.465 9.506 9.527 8.941 9.506 9,850,914 9.1265 6.35%
2006-04-04 0 21.25 21.25 21.30 21.10 22.00 3,237,052 69,728,208 21.541 8.899 8.899 8.920 8.836 9.213 7,729,656 9.0209 -2.52%
2006-04-03 0 21.80 21.75 21.80 21.65 22.70 1,504,809 33,314,548 22.139 9.129 9.109 9.129 9.067 9.506 3,593,287 9.2713 -1.36%
2006-03-31 0 22.10 22.00 22.10 22.00 23.00 1,367,314 31,115,146 22.756 9.255 9.213 9.255 9.213 9.632 3,264,966 9.5300 0.45%
2006-03-30 0 22.00 22.00 22.95 21.75 23.00 2,103,836 47,862,482 22.750 9.213 9.213 9.611 9.109 9.632 5,023,684 9.5274 -2.00%
2006-03-29 0 22.45 22.40 22.50 21.95 22.60 2,255,320 50,593,803 22.433 9.402 9.381 9.423 9.192 9.465 5,385,408 9.3946 3.46%
2006-03-28 0 21.70 21.70 21.90 21.60 22.50 1,752,000 39,144,640 22.343 9.088 9.088 9.171 9.046 9.423 4,183,546 9.3568 -2.69%
2006-03-27 0 22.30 22.25 22.45 21.80 22.70 1,852,327 41,288,270 22.290 9.339 9.318 9.402 9.129 9.506 4,423,114 9.3347 1.36%
2006-03-24 0 22.00 21.95 22.00 21.30 22.30 1,878,787 41,374,867 22.022 9.213 9.192 9.213 8.920 9.339 4,486,297 9.2225 2.80%
2006-03-23 0 21.40 21.35 21.55 21.10 21.65 2,104,490 44,976,113 21.372 8.962 8.941 9.025 8.836 9.067 5,025,246 8.9500 1.42%
2006-03-22 0 21.10 21.05 21.40 21.05 21.90 1,245,519 26,935,445 21.626 8.836 8.815 8.962 8.815 9.171 2,974,136 9.0566 -4.09%
2006-03-21 0 22.00 21.95 22.00 21.90 22.15 1,729,692 38,065,332 22.007 9.213 9.192 9.213 9.171 9.276 4,130,278 9.2162 0.69%
2006-03-20 0 21.85 21.85 21.95 21.65 21.90 1,395,496 30,443,164 21.815 9.150 9.150 9.192 9.067 9.171 3,332,261 9.1359 0.92%
2006-03-17 0 21.65 21.65 21.70 21.60 21.85 1,941,797 42,204,132 21.735 9.067 9.067 9.088 9.046 9.150 4,636,757 9.1021 0.46%
2006-03-16 0 21.55 21.55 21.60 21.20 21.70 1,851,627 39,883,755 21.540 9.025 9.025 9.046 8.878 9.088 4,421,442 9.0205 0.70%
2006-03-15 0 21.40 21.00 21.40 20.85 21.40 2,581,769 54,897,344 21.263 8.962 8.794 8.962 8.732 8.962 6,164,926 8.9048 2.64%
2006-03-14 0 20.85 20.80 20.85 20.60 21.05 3,562,034 74,123,139 20.809 8.732 8.711 8.732 8.627 8.815 8,505,670 8.7146 1.21%
2006-03-13 0 20.60 20.60 20.65 20.35 20.70 2,187,304 45,069,635 20.605 8.627 8.627 8.648 8.522 8.669 5,222,995 8.6291 1.48%
2006-03-10 0 20.30 20.20 20.35 20.25 20.55 2,234,139 45,624,922 20.422 8.501 8.459 8.522 8.480 8.606 5,334,831 8.5523 -1.22%
2006-03-09 0 20.55 20.55 20.60 20.05 20.75 1,943,011 39,995,934 20.585 8.606 8.606 8.627 8.397 8.690 4,639,655 8.6205 2.49%
2006-03-08 0 20.05 20.05 20.15 19.60 20.20 3,327,705 66,239,260 19.905 8.397 8.397 8.438 8.208 8.459 7,946,123 8.3360 0.25%
2006-03-07 0 20.00 20.00 20.15 19.85 20.15 3,969,542 79,488,555 20.025 8.376 8.376 8.438 8.313 8.438 9,478,746 8.3860 0.25%
2006-03-06 0 19.95 19.95 20.00 19.90 20.15 1,960,271 39,272,129 20.034 8.355 8.355 8.376 8.334 8.438 4,680,870 8.3899 -0.50%
2006-03-03 0 20.05 20.05 20.10 19.90 20.25 4,014,751 80,554,637 20.065 8.397 8.397 8.418 8.334 8.480 9,586,699 8.4028 0.75%
2006-03-02 0 19.90 19.80 19.90 19.30 20.30 6,594,576 130,144,678 19.735 8.334 8.292 8.334 8.083 8.501 15,746,982 8.2647 4.19%
2006-03-01 0 19.10 19.05 19.10 18.75 19.40 4,152,215 79,059,545 19.040 7.999 7.978 7.999 7.852 8.124 9,914,945 7.9738 0.53%
2006-02-28 0 19.00 18.95 19.00 18.95 19.45 1,594,858 30,640,440 19.212 7.957 7.936 7.957 7.936 8.145 3,808,312 8.0457 -2.56%
2006-02-27 0 19.50 19.35 19.50 19.15 19.50 2,153,659 41,490,389 19.265 8.166 8.103 8.166 8.020 8.166 5,142,655 8.0679 1.83%
2006-02-24 0 19.15 19.05 19.10 18.75 19.50 1,860,100 35,626,370 19.153 8.020 7.978 7.999 7.852 8.166 4,441,675 8.0209 -0.26%
2006-02-23 0 19.20 19.00 19.30 18.70 19.35 3,533,000 67,061,900 18.982 8.041 7.957 8.083 7.831 8.103 8,436,341 7.9492 0.79%
2006-02-22 0 19.05 19.10 19.15 18.75 19.50 1,934,700 36,920,165 19.083 7.978 7.999 8.020 7.852 8.166 4,619,810 7.9917 -2.06%
2006-02-21 0 19.45 19.40 19.45 19.00 19.50 2,181,868 42,278,880 19.377 8.145 8.124 8.145 7.957 8.166 5,210,015 8.1149 1.83%
2006-02-20 0 19.10 19.10 19.20 19.05 19.20 1,923,600 36,704,210 19.081 7.999 7.999 8.041 7.978 8.041 4,593,304 7.9908 0.79%
2006-02-17 0 18.95 18.95 19.00 18.70 19.15 2,433,196 46,164,849 18.973 7.936 7.936 7.957 7.831 8.020 5,810,153 7.9455 1.88%
2006-02-16 0 18.60 18.50 18.55 18.40 19.30 4,797,000 90,391,739 18.843 7.789 7.747 7.768 7.706 8.083 11,454,607 7.8913 -1.06%
2006-02-15 0 18.80 18.75 18.80 18.35 19.40 6,329,075 118,889,394 18.785 7.873 7.852 7.873 7.685 8.124 15,113,001 7.8667 -3.09%
2006-02-14 0 19.40 19.40 19.45 19.30 19.45 1,450,000 28,149,400 19.413 8.124 8.124 8.145 8.083 8.145 3,462,410 8.1300 -0.51%
2006-02-13 0 19.50 19.40 19.50 19.30 19.50 702,955 13,645,075 19.411 8.166 8.124 8.166 8.083 8.166 1,678,564 8.1290 0.00%
2006-02-10 0 19.50 19.45 19.50 19.40 19.95 1,495,000 29,131,680 19.486 8.166 8.145 8.166 8.124 8.355 3,569,864 8.1604 -2.26%
2006-02-09 0 19.95 19.95 20.00 19.75 20.05 1,103,200 22,007,950 19.949 8.355 8.355 8.376 8.271 8.397 2,634,297 8.3544 1.01%
2006-02-08 0 19.75 19.75 19.80 19.70 20.05 909,295 18,039,827 19.839 8.271 8.271 8.292 8.250 8.397 2,171,277 8.3084 -1.00%
2006-02-07 0 19.95 19.95 20.00 19.60 20.05 2,418,054 47,994,875 19.849 8.355 8.355 8.376 8.208 8.397 5,773,996 8.3122 2.05%
2006-02-06 0 19.55 19.50 19.55 19.40 19.70 1,972,000 38,565,786 19.557 8.187 8.166 8.187 8.124 8.250 4,708,877 8.1900 -1.51%
2006-02-03 0 19.85 19.75 19.90 19.65 20.00 1,053,393 20,801,211 19.747 8.313 8.271 8.334 8.229 8.376 2,515,364 8.2697 -1.00%
2006-02-02 0 20.05 20.00 20.10 19.90 20.25 1,196,124 23,984,654 20.052 8.397 8.376 8.418 8.334 8.480 2,856,187 8.3974 -0.25%
2006-02-01 0 20.10 19.95 20.10 19.70 20.10 1,056,467 21,119,247 19.990 8.418 8.355 8.418 8.250 8.418 2,522,705 8.3717 2.03%
2006-01-27 0 19.70 19.65 19.70 19.50 20.00 1,777,385 35,103,832 19.750 8.250 8.229 8.250 8.166 8.376 4,244,162 8.2711 2.34%
2006-01-26 0 19.25 19.20 19.35 19.10 19.55 1,677,824 32,327,739 19.268 8.062 8.041 8.103 7.999 8.187 4,006,424 8.0690 -1.79%
2006-01-25 0 19.60 19.60 19.85 19.40 19.90 934,200 18,411,330 19.708 8.208 8.208 8.313 8.124 8.334 2,230,747 8.2534 1.29%
2006-01-24 0 19.35 19.25 19.40 19.20 19.50 1,276,000 24,663,336 19.329 8.103 8.062 8.124 8.041 8.166 3,046,921 8.0945 0.52%
2006-01-23 0 19.25 19.25 19.45 19.20 19.70 1,383,671 26,937,749 19.468 8.062 8.062 8.145 8.041 8.250 3,304,025 8.1530 -3.99%
2006-01-20 0 20.05 20.05 20.10 19.50 20.25 1,446,593 28,951,697 20.014 8.397 8.397 8.418 8.166 8.480 3,454,274 8.3814 0.00%
2006-01-19 0 20.05 19.95 20.00 19.75 20.05 2,146,580 42,629,601 19.859 8.397 8.355 8.376 8.271 8.397 5,125,751 8.3168 2.04%
2006-01-18 0 19.65 19.65 19.70 19.40 19.75 1,555,787 30,549,600 19.636 8.229 8.229 8.250 8.124 8.271 3,715,015 8.2233 1.03%
2006-01-17 0 19.45 19.45 19.50 19.30 19.80 1,014,732 19,884,284 19.596 8.145 8.145 8.166 8.083 8.292 2,423,047 8.2063 -0.26%
2006-01-16 0 19.50 19.45 19.55 19.35 19.55 398,200 7,765,385 19.501 8.166 8.145 8.187 8.103 8.187 950,849 8.1668 -0.26%
2006-01-13 0 19.55 19.55 19.75 19.30 19.80 1,185,110 23,114,385 19.504 8.187 8.187 8.271 8.083 8.292 2,829,887 8.1680 -1.51%
2006-01-12 0 19.85 19.65 19.90 19.35 19.90 1,325,810 26,203,447 19.764 8.313 8.229 8.334 8.103 8.334 3,165,860 8.2769 2.58%
2006-01-11 0 19.35 19.35 19.45 19.00 19.75 1,145,943 22,417,334 19.562 8.103 8.103 8.145 7.957 8.271 2,736,362 8.1924 -1.53%
2006-01-10 0 19.65 19.65 19.70 19.10 19.90 1,247,005 24,835,849 19.916 8.229 8.229 8.250 7.999 8.334 2,977,684 8.3407 -1.75%
2006-01-09 0 20.00 18.80 20.30 18.80 20.55 2,935,342 59,845,255 20.388 8.376 7.873 8.501 7.873 8.606 7,009,212 8.5381 3.09%
2006-01-06 0 19.40 19.40 19.45 19.40 19.85 730,273 14,277,786 19.551 8.124 8.124 8.145 8.124 8.313 1,743,796 8.1878 -0.51%
2006-01-05 0 19.50 19.50 19.90 19.45 20.15 1,256,330 25,093,009 19.973 8.166 8.166 8.334 8.145 8.438 2,999,951 8.3645 -2.26%
2006-01-04 0 19.95 19.60 19.95 19.45 20.00 2,496,089 49,596,534 19.870 8.355 8.208 8.355 8.145 8.376 5,960,333 8.3211 4.45%
2006-01-03 0 19.10 19.10 19.15 19.10 19.45 389,474 7,497,206 19.250 7.999 7.999 8.020 7.999 8.145 930,013 8.0614 -0.52%
2005-12-30 0 19.20 19.20 19.25 18.95 19.35 1,457,335 28,076,167 19.265 8.041 8.041 8.062 7.936 8.103 3,479,925 8.0680 1.05%
2005-12-29 0 19.00 18.95 19.00 18.95 19.20 139,026 2,648,688 19.052 7.957 7.936 7.957 7.936 8.041 331,976 7.9786 -0.52%
2005-12-28 0 19.10 19.05 19.10 19.00 19.20 645,804 12,367,446 19.150 7.999 7.978 7.999 7.957 8.041 1,542,095 8.0199 0.79%
2005-12-23 0 18.95 18.80 18.95 18.65 18.95 672,392 12,679,408 18.857 7.936 7.873 7.936 7.810 7.936 1,605,584 7.8971 1.07%
2005-12-22 0 18.75 18.65 18.80 18.65 18.80 713,382 13,401,386 18.786 7.852 7.810 7.873 7.810 7.873 1,703,463 7.8671 -0.53%
2005-12-21 0 18.85 18.65 18.90 18.65 18.90 1,517,350 28,559,192 18.822 7.894 7.810 7.915 7.810 7.915 3,623,233 7.8822 1.34%
2005-12-20 0 18.60 18.60 18.70 18.55 18.75 695,000 12,993,029 18.695 7.789 7.789 7.831 7.768 7.852 1,659,569 7.8292 0.00%
2005-12-19 0 18.60 18.55 18.60 18.35 18.80 806,254 15,052,873 18.670 7.789 7.768 7.789 7.685 7.873 1,925,229 7.8187 -0.53%
2005-12-16 0 18.70 18.70 18.75 18.25 18.80 1,647,055 30,588,768 18.572 7.831 7.831 7.852 7.643 7.873 3,932,951 7.7776 -0.53%
2005-12-15 0 18.80 18.75 18.85 18.70 18.90 1,966,300 36,945,525 18.789 7.873 7.852 7.894 7.831 7.915 4,695,266 7.8687 0.53%
2005-12-14 0 18.70 18.50 18.70 18.50 18.75 1,276,735 23,807,180 18.647 7.831 7.747 7.831 7.747 7.852 3,048,676 7.8090 0.81%
2005-12-13 0 18.55 18.50 18.55 18.40 18.55 984,444 18,211,695 18.499 7.768 7.747 7.768 7.706 7.768 2,350,723 7.7473 1.09%
2005-12-12 0 18.35 18.30 18.55 18.10 18.60 1,151,716 21,186,881 18.396 7.685 7.664 7.768 7.580 7.789 2,750,147 7.7039 0.82%
2005-12-09 0 18.20 18.00 18.20 17.95 18.25 1,316,907 23,693,882 17.992 7.622 7.538 7.622 7.517 7.643 3,144,601 7.5348 1.39%
2005-12-08 0 17.95 17.95 18.00 17.95 18.25 550,873 9,987,705 18.131 7.517 7.517 7.538 7.517 7.643 1,315,412 7.5928 -1.91%
2005-12-07 0 18.30 18.10 18.30 18.05 18.40 984,460 17,926,530 18.210 7.664 7.580 7.664 7.559 7.706 2,350,761 7.6258 0.83%
2005-12-06 0 18.15 18.05 18.15 17.85 18.15 675,000 12,154,250 18.006 7.601 7.559 7.601 7.475 7.601 1,611,811 7.5407 0.83%
2005-12-05 0 18.00 17.95 18.00 17.85 18.00 522,000 9,349,614 17.911 7.538 7.517 7.538 7.475 7.538 1,246,468 7.5009 1.69%
2005-12-02 0 17.70 17.70 17.75 17.65 18.40 2,099,000 37,363,102 17.800 7.412 7.412 7.433 7.392 7.706 5,012,137 7.4545 -1.67%
2005-12-01 0 18.00 17.95 18.00 17.90 18.50 1,731,103 31,255,600 18.055 7.538 7.517 7.538 7.496 7.747 4,133,647 7.5613 -2.17%
2005-11-30 0 18.40 18.40 18.45 18.30 18.70 1,025,300 19,000,980 18.532 7.706 7.706 7.727 7.664 7.831 2,448,282 7.7609 -0.27%
2005-11-29 0 18.45 18.45 18.55 18.30 18.65 2,494,500 46,135,140 18.495 7.727 7.727 7.768 7.664 7.810 5,956,539 7.7453 0.00%
2005-11-28 0 18.45 18.40 18.50 18.30 18.55 1,105,394 20,396,990 18.452 7.727 7.706 7.747 7.664 7.768 2,639,536 7.7275 -0.81%
2005-11-25 0 18.60 18.55 18.65 18.55 18.95 2,296,120 43,023,254 18.737 7.789 7.768 7.810 7.768 7.936 5,482,833 7.8469 -0.53%
2005-11-24 0 18.70 18.65 18.70 18.30 18.95 7,903,802 147,457,171 18.656 7.831 7.810 7.831 7.664 7.936 18,873,242 7.8130 3.31%
2005-11-23 0 18.10 18.00 18.10 17.10 18.15 4,221,587 74,627,800 17.678 7.580 7.538 7.580 7.161 7.601 10,080,596 7.4031 7.42%
2005-11-22 0 16.85 16.85 16.90 16.55 16.95 1,991,816 33,453,997 16.796 7.057 7.057 7.077 6.931 7.098 4,756,195 7.0338 0.30%
2005-11-21 0 16.80 16.70 16.80 16.65 17.20 1,243,286 21,111,055 16.980 7.036 6.994 7.036 6.973 7.203 2,968,804 7.1110 0.00%
2005-11-18 0 16.80 16.80 16.85 16.80 16.90 1,392,000 23,458,100 16.852 7.036 7.036 7.057 7.036 7.077 3,323,913 7.0574 0.90%
2005-11-17 0 16.65 16.60 16.65 16.45 16.70 1,498,100 24,840,101 16.581 6.973 6.952 6.973 6.889 6.994 3,577,266 6.9439 1.22%
2005-11-16 0 16.45 16.40 16.45 16.35 16.60 2,202,000 36,232,104 16.454 6.889 6.868 6.889 6.847 6.952 5,258,087 6.8907 -0.90%
2005-11-15 0 16.60 16.60 16.65 16.55 16.70 1,409,087 23,540,705 16.706 6.952 6.952 6.973 6.931 6.994 3,364,715 6.9963 -0.60%
2005-11-14 0 16.70 16.65 16.70 16.55 17.20 611,029 10,250,783 16.776 6.994 6.973 6.994 6.931 7.203 1,459,057 7.0256 -0.30%
2005-11-11 0 16.75 16.65 16.70 16.65 16.95 1,043,573 17,450,557 16.722 7.015 6.973 6.994 6.973 7.098 2,491,915 7.0029 1.21%
2005-11-10 0 16.55 16.50 16.55 16.50 16.85 1,638,000 27,264,260 16.645 6.931 6.910 6.931 6.910 7.057 3,911,329 6.9706 -1.49%
2005-11-09 0 16.80 16.75 16.80 16.75 17.20 3,106,004 52,799,636 16.999 7.036 7.015 7.036 7.015 7.203 7,416,730 7.1190 -2.33%
2005-11-08 0 17.20 17.20 17.25 16.95 17.80 2,960,899 51,300,503 17.326 7.203 7.203 7.224 7.098 7.454 7,070,238 7.2558 -3.91%
2005-11-07 0 17.90 18.00 18.25 17.30 18.00 996,305 17,432,062 17.497 7.496 7.538 7.643 7.245 7.538 2,379,046 7.3273 -0.28%
2005-11-04 0 17.95 17.95 18.00 17.80 18.30 2,589,012 46,440,304 17.937 7.517 7.517 7.538 7.454 7.664 6,182,221 7.5119 0.28%
2005-11-03 0 17.90 17.70 17.90 17.20 18.00 2,698,000 48,011,450 17.795 7.496 7.412 7.496 7.203 7.538 6,442,470 7.4523 3.17%
2005-11-02 0 17.35 17.30 17.35 17.00 17.45 1,272,000 21,982,950 17.282 7.266 7.245 7.266 7.119 7.308 3,037,369 7.2375 1.46%
2005-11-01 0 17.10 17.05 17.10 16.80 17.25 1,896,280 32,504,310 17.141 7.161 7.140 7.161 7.036 7.224 4,528,068 7.1784 1.79%
2005-10-31 0 16.80 16.75 16.80 16.50 17.20 3,097,000 52,154,080 16.840 7.036 7.015 7.036 6.910 7.203 7,395,230 7.0524 -0.30%
2005-10-28 0 16.85 16.80 16.85 16.60 16.90 1,022,741 17,217,378 16.835 7.057 7.036 7.057 6.952 7.077 2,442,171 7.0500 -0.30%
2005-10-27 0 16.90 16.80 16.90 16.75 17.25 1,520,228 25,622,361 16.854 7.077 7.036 7.077 7.015 7.224 3,630,105 7.0583 -1.17%
2005-10-26 0 17.10 17.00 17.10 16.85 17.65 2,734,700 47,258,627 17.281 7.161 7.119 7.161 7.057 7.392 6,530,105 7.2370 -3.12%
2005-10-25 0 17.65 17.45 17.65 17.40 17.90 2,204,073 38,975,491 17.683 7.392 7.308 7.392 7.287 7.496 5,263,037 7.4055 0.57%
2005-10-24 0 17.55 17.55 17.70 17.55 17.90 1,961,009 34,690,625 17.690 7.350 7.350 7.412 7.350 7.496 4,682,632 7.4084 -0.85%
2005-10-21 0 17.70 17.50 17.75 17.15 17.75 1,560,951 27,266,810 17.468 7.412 7.329 7.433 7.182 7.433 3,727,346 7.3153 0.57%
2005-10-20 0 17.60 17.50 17.60 17.40 18.05 2,509,200 44,181,540 17.608 7.371 7.329 7.371 7.287 7.559 5,991,640 7.3739 0.86%
2005-10-19 0 17.45 17.40 17.45 17.40 18.20 2,333,494 41,315,998 17.706 7.308 7.287 7.308 7.287 7.622 5,572,078 7.4148 -3.59%
2005-10-18 0 18.10 18.10 18.15 17.90 18.20 1,886,000 34,126,750 18.095 7.580 7.580 7.601 7.496 7.622 4,503,521 7.5778 0.00%
2005-10-17 0 18.10 18.05 18.10 17.90 18.15 786,592 14,217,004 18.074 7.580 7.559 7.580 7.496 7.601 1,878,279 7.5692 1.12%
2005-10-14 0 17.90 17.90 18.10 17.80 18.10 1,789,115 32,081,614 17.932 7.496 7.496 7.580 7.454 7.580 4,272,172 7.5094 -0.56%
2005-10-13 0 18.00 18.00 18.15 17.80 18.15 1,354,877 24,224,504 17.879 7.538 7.538 7.601 7.454 7.601 3,235,269 7.4876 0.00%
2005-10-12 0 18.00 17.95 18.00 17.95 18.25 2,514,678 45,311,466 18.019 7.538 7.517 7.538 7.517 7.643 6,004,721 7.5460 0.56%
2005-10-10 0 17.90 17.90 17.95 17.80 18.00 1,682,342 30,113,813 17.900 7.496 7.496 7.517 7.454 7.538 4,017,212 7.4962 0.56%
2005-10-07 0 17.80 17.80 17.85 17.80 18.15 3,555,675 63,645,849 17.900 7.454 7.454 7.475 7.454 7.601 8,490,486 7.4961 0.00%
2005-10-06 0 17.80 17.70 17.80 17.60 18.20 3,537,625 63,313,417 17.897 7.454 7.412 7.454 7.371 7.622 8,447,384 7.4950 -3.78%
2005-10-05 0 18.50 18.50 18.65 18.50 19.10 2,623,266 49,098,050 18.716 7.747 7.747 7.810 7.747 7.999 6,264,015 7.8381 -2.89%
2005-10-04 0 19.05 19.05 19.15 19.00 19.65 2,346,010 45,635,793 19.453 7.978 7.978 8.020 7.957 8.229 5,601,964 8.1464 -2.06%
2005-10-03 0 19.45 19.05 19.25 19.05 19.70 2,047,907 39,991,071 19.528 8.145 7.978 8.062 7.978 8.250 4,890,133 8.1779 0.26%
2005-09-30 0 19.40 19.40 19.45 18.90 19.60 4,297,485 83,416,293 19.410 8.124 8.124 8.145 7.915 8.208 10,261,830 8.1288 1.04%
2005-09-29 0 19.20 19.15 19.20 18.90 19.40 1,521,028 29,156,965 19.169 8.041 8.020 8.041 7.915 8.124 3,632,015 8.0278 0.26%
2005-09-28 0 19.15 18.90 19.15 18.60 19.20 696,000 13,233,750 19.014 8.020 7.915 8.020 7.789 8.041 1,661,957 7.9628 2.96%
2005-09-27 0 18.60 18.60 18.65 18.30 19.30 5,014,000 94,287,831 18.805 7.789 7.789 7.810 7.664 8.083 11,972,774 7.8752 -3.63%
2005-09-26 0 19.30 19.25 19.30 19.10 19.55 1,920,000 37,118,942 19.333 8.083 8.062 8.083 7.999 8.187 4,584,708 8.0962 -1.03%
2005-09-23 0 19.50 19.50 19.55 19.00 19.75 3,654,000 70,594,034 19.320 8.166 8.166 8.187 7.957 8.271 8,725,273 8.0908 -2.50%
2005-09-22 0 20.00 20.00 20.05 19.65 20.05 1,859,000 36,902,486 19.851 8.376 8.376 8.397 8.229 8.397 4,439,048 8.3132 -0.50%
2005-09-21 0 20.10 20.05 20.10 19.75 20.10 2,130,098 42,519,550 19.961 8.418 8.397 8.418 8.271 8.418 5,086,395 8.3595 0.25%
2005-09-20 0 20.05 20.00 20.05 19.95 20.20 2,127,002 42,639,040 20.047 8.397 8.376 8.397 8.355 8.459 5,079,002 8.3952 0.00%
2005-09-16 0 20.05 20.05 20.20 19.85 20.25 943,000 18,825,700 19.964 8.397 8.397 8.459 8.313 8.480 2,251,760 8.3604 0.75%
2005-09-15 0 19.90 19.90 19.95 19.70 20.10 1,404,000 27,917,350 19.884 8.334 8.334 8.355 8.250 8.418 3,352,568 8.3272 -1.00%
2005-09-14 0 20.10 19.90 20.10 19.70 20.20 2,357,273 46,881,948 19.888 8.418 8.334 8.418 8.250 8.459 5,628,859 8.3289 1.52%
2005-09-13 0 19.80 19.80 19.85 19.45 20.00 1,864,740 36,875,518 19.775 8.292 8.292 8.313 8.145 8.376 4,452,755 8.2815 -0.25%
2005-09-12 0 19.85 19.75 19.85 19.45 20.05 2,521,326 49,841,190 19.768 8.313 8.271 8.313 8.145 8.397 6,020,596 8.2784 3.39%
2005-09-09 0 19.20 19.20 19.25 19.00 20.20 4,464,496 86,520,729 19.380 8.041 8.041 8.062 7.957 8.459 10,660,631 8.1159 -4.95%
2005-09-08 0 20.20 20.20 20.25 20.20 20.70 1,354,484 27,534,424 20.328 8.459 8.459 8.480 8.459 8.669 3,234,330 8.5132 -0.98%
2005-09-07 0 20.40 20.35 20.45 20.35 20.60 719,999 14,711,480 20.433 8.543 8.522 8.564 8.522 8.627 1,719,263 8.5569 -0.49%
2005-09-06 0 20.50 20.40 20.50 20.35 20.65 1,359,071 27,797,720 20.453 8.585 8.543 8.585 8.522 8.648 3,245,283 8.5656 0.99%
2005-09-05 0 20.30 20.20 20.40 20.00 20.50 2,099,181 42,916,314 20.444 8.501 8.459 8.543 8.376 8.585 5,012,569 8.5617 -0.98%
2005-09-02 0 20.50 20.35 20.40 20.30 20.85 3,937,236 81,176,643 20.618 8.585 8.522 8.543 8.501 8.732 9,401,603 8.6343 1.74%
2005-09-01 0 20.15 20.00 20.15 19.45 20.25 1,701,988 33,932,959 19.937 8.438 8.376 8.438 8.145 8.480 4,064,124 8.3494 3.87%
2005-08-31 0 19.40 19.35 19.40 19.30 19.45 777,584 15,076,968 19.390 8.124 8.103 8.124 8.083 8.145 1,856,769 8.1200 0.00%
2005-08-30 0 19.40 19.40 19.45 19.35 19.50 592,000 11,499,258 19.424 8.124 8.124 8.145 8.103 8.166 1,413,618 8.1346 0.00%
2005-08-29 0 19.40 19.40 19.75 19.15 20.05 3,441,702 68,004,859 19.759 8.124 8.124 8.271 8.020 8.397 8,218,333 8.2748 1.04%
2005-08-26 0 19.20 19.20 19.25 18.80 19.35 801,000 15,300,900 19.102 8.041 8.041 8.062 7.873 8.103 1,912,683 7.9997 1.32%
2005-08-25 0 18.95 18.95 19.00 18.95 19.00 804,102 15,252,212 18.968 7.936 7.936 7.957 7.936 7.957 1,920,090 7.9435 -0.26%
2005-08-24 0 19.00 18.95 19.00 18.75 19.00 872,000 16,579,304 19.013 7.957 7.936 7.957 7.852 7.957 2,082,222 7.9623 -0.00%
2005-08-23 0 19.10 19.00 19.10 19.00 19.85 4,351,100 84,645,466 19.454 7.957 7.915 7.957 7.915 8.269 10,444,540 8.1043 0.00%
2005-08-22 0 19.10 19.00 19.10 18.90 19.25 830,205 15,845,060 19.086 7.957 7.915 7.957 7.874 8.019 1,992,854 7.9509 -0.78%
2005-08-19 0 19.25 19.20 19.25 18.85 19.30 2,348,865 44,964,203 19.143 8.019 7.999 8.019 7.853 8.040 5,638,301 7.9748 1.58%
2005-08-18 0 18.95 18.95 19.00 18.65 19.15 1,324,500 25,115,525 18.962 7.894 7.894 7.915 7.769 7.978 3,179,378 7.8995 -0.26%
2005-08-17 0 19.00 18.95 19.00 18.80 19.05 1,734,000 32,922,959 18.987 7.915 7.894 7.915 7.832 7.936 4,162,357 7.9097 -1.30%
2005-08-16 0 19.25 19.20 19.25 18.80 19.30 1,669,938 31,795,638 19.040 8.019 7.999 8.019 7.832 8.040 4,008,580 7.9319 1.32%
2005-08-15 0 19.00 18.95 19.00 18.65 19.05 880,286 16,666,052 18.933 7.915 7.894 7.915 7.769 7.936 2,113,071 7.8871 1.88%
2005-08-12 0 18.65 18.65 18.75 18.60 19.05 1,491,214 28,024,276 18.793 7.769 7.769 7.811 7.749 7.936 3,579,565 7.8290 -1.84%
2005-08-11 0 19.00 19.00 19.15 18.80 19.40 5,564,266 106,541,512 19.147 7.915 7.915 7.978 7.832 8.082 13,356,668 7.9767 -0.78%
2005-08-10 0 19.15 19.10 19.15 18.90 19.20 7,216,826 137,378,094 19.036 7.978 7.957 7.978 7.874 7.999 17,323,533 7.9301 2.13%
2005-08-09 0 18.75 18.75 18.80 18.30 18.90 4,145,494 77,041,722 18.584 7.811 7.811 7.832 7.624 7.874 9,950,995 7.7421 1.08%
2005-08-08 0 18.55 18.50 18.60 18.40 18.60 2,034,098 37,903,098 18.634 7.728 7.707 7.749 7.665 7.749 4,882,723 7.7627 -0.27%
2005-08-05 0 18.60 18.55 18.70 18.45 18.90 622,000 11,643,635 18.720 7.749 7.728 7.790 7.686 7.874 1,493,072 7.7984 -1.06%
2005-08-04 0 18.80 18.70 18.85 18.65 19.15 2,414,670 45,741,964 18.943 7.832 7.790 7.853 7.769 7.978 5,796,262 7.8916 -1.05%
2005-08-03 0 19.00 19.10 19.15 18.50 19.30 2,516,081 47,564,053 18.904 7.915 7.957 7.978 7.707 8.040 6,039,693 7.8752 0.00%
2005-08-02 0 19.00 19.00 19.10 18.30 19.40 3,804,872 71,724,573 18.851 7.915 7.915 7.957 7.624 8.082 9,133,354 7.8530 5.26%
2005-08-01 0 18.05 17.85 17.90 17.90 18.30 695,505 12,606,420 18.126 7.519 7.436 7.457 7.457 7.624 1,669,516 7.5509 -1.37%
2005-07-29 0 18.30 18.10 18.30 18.00 18.30 1,596,470 28,950,124 18.134 7.624 7.540 7.624 7.499 7.624 3,832,225 7.5544 1.67%
2005-07-28 0 18.00 17.90 18.00 17.90 18.05 1,604,183 28,839,296 17.978 7.499 7.457 7.499 7.457 7.519 3,850,740 7.4893 0.28%
2005-07-27 0 17.95 17.75 18.00 17.45 18.00 2,453,030 43,574,562 17.764 7.478 7.394 7.499 7.270 7.499 5,888,343 7.4001 3.16%
2005-07-26 0 17.40 17.35 17.45 17.30 17.80 1,571,197 27,371,072 17.421 7.249 7.228 7.270 7.207 7.415 3,771,559 7.2572 -2.25%
2005-07-25 0 17.80 17.65 17.80 17.65 17.85 2,093,015 37,213,258 17.780 7.415 7.353 7.415 7.353 7.436 5,024,150 7.4069 -0.28%
2005-07-22 0 17.85 17.80 17.85 17.45 17.85 3,232,086 57,384,920 17.755 7.436 7.415 7.436 7.270 7.436 7,758,417 7.3965 3.18%
2005-07-21 0 17.30 17.30 17.50 17.30 17.95 2,372,867 42,117,014 17.749 7.207 7.207 7.290 7.207 7.478 5,695,917 7.3942 -3.08%
2005-07-20 0 17.85 17.85 17.90 17.55 17.85 4,096,736 72,418,148 17.677 7.436 7.436 7.457 7.311 7.436 9,833,955 7.3641 1.71%
2005-07-19 0 17.55 17.50 17.55 17.50 17.70 3,973,312 69,714,626 17.546 7.311 7.290 7.311 7.290 7.374 9,537,683 7.3094 0.57%
2005-07-18 0 17.45 17.45 17.50 17.35 17.65 1,258,354 22,043,139 17.517 7.270 7.270 7.290 7.228 7.353 3,020,599 7.2976 -1.13%
2005-07-15 0 17.65 17.60 17.65 17.20 17.85 3,148,300 55,515,375 17.633 7.353 7.332 7.353 7.165 7.436 7,557,294 7.3459 2.62%
2005-07-14 0 17.20 17.20 17.25 17.00 17.40 1,962,753 33,791,604 17.216 7.165 7.165 7.186 7.082 7.249 4,711,464 7.1722 0.29%
2005-07-13 0 17.15 17.05 17.15 16.95 17.30 1,084,806 18,572,110 17.120 7.145 7.103 7.145 7.061 7.207 2,604,008 7.1321 0.88%
2005-07-12 0 17.00 16.95 17.00 16.75 17.00 1,930,410 32,526,353 16.849 7.082 7.061 7.082 6.978 7.082 4,633,827 7.0193 1.19%
2005-07-11 0 16.80 16.75 16.80 16.50 16.85 2,554,359 42,499,087 16.638 6.999 6.978 6.999 6.874 7.020 6,131,577 6.9312 1.51%
2005-07-08 0 16.55 16.50 16.55 16.45 16.60 3,036,876 50,145,447 16.512 6.895 6.874 6.895 6.853 6.915 7,289,828 6.8788 0.00%
2005-07-07 0 16.55 16.50 16.60 16.15 16.60 3,359,000 55,330,688 16.472 6.895 6.874 6.915 6.728 6.915 8,063,066 6.8622 3.12%
2005-07-06 0 16.05 16.05 16.15 15.90 16.20 4,378,683 70,192,547 16.031 6.686 6.686 6.728 6.624 6.749 10,510,751 6.6782 1.58%
2005-07-05 0 15.80 15.75 15.80 15.65 15.90 5,493,092 86,687,931 15.781 6.582 6.561 6.582 6.520 6.624 13,185,819 6.5743 -0.63%
2005-07-04 0 15.90 15.85 15.90 15.85 16.10 1,780,000 28,524,030 16.025 6.624 6.603 6.624 6.603 6.707 4,272,777 6.6758 -1.55%
2005-06-30 0 16.15 16.10 16.15 16.00 16.30 6,128,382 99,072,404 16.166 6.728 6.707 6.728 6.665 6.790 14,710,792 6.7347 0.31%
2005-06-29 0 16.10 16.05 16.10 15.85 16.20 2,603,223 41,613,900 15.986 6.707 6.686 6.707 6.603 6.749 6,248,872 6.6594 0.94%
2005-06-28 0 15.95 15.80 15.85 15.75 16.00 1,629,000 25,756,750 15.811 6.645 6.582 6.603 6.561 6.665 3,910,311 6.5869 0.00%
2005-06-27 0 15.95 15.95 16.00 15.80 16.05 2,480,125 39,634,824 15.981 6.645 6.645 6.665 6.582 6.686 5,953,383 6.6575 -0.31%
2005-06-24 0 16.00 15.90 15.95 15.45 16.00 5,018,511 78,299,767 15.602 6.665 6.624 6.645 6.436 6.665 12,046,617 6.4997 2.56%
2005-06-23 0 15.60 15.55 15.60 15.50 15.75 1,603,100 25,017,500 15.606 6.499 6.478 6.499 6.457 6.561 3,848,140 6.5012 -0.64%
2005-06-22 0 15.70 15.60 15.70 15.45 15.70 931,983 14,523,414 15.583 6.540 6.499 6.540 6.436 6.540 2,237,166 6.4919 0.00%
2005-06-21 0 15.70 15.50 15.80 15.40 15.80 631,019 9,861,564 15.628 6.540 6.457 6.582 6.415 6.582 1,514,721 6.5105 0.96%
2005-06-20 0 15.55 15.50 15.55 15.20 15.55 441,730 6,849,154 15.505 6.478 6.457 6.478 6.332 6.478 1,060,345 6.4594 0.97%
2005-06-17 0 15.40 15.40 15.50 15.40 15.50 337,346 5,203,771 15.426 6.415 6.415 6.457 6.415 6.457 809,778 6.4262 -1.28%
2005-06-16 0 15.60 15.35 15.60 15.30 15.60 345,220 5,357,373 15.519 6.499 6.395 6.499 6.374 6.499 828,679 6.4650 0.32%
2005-06-15 0 15.55 15.50 15.55 15.50 15.60 186,397 2,894,753 15.530 6.478 6.457 6.478 6.457 6.499 447,434 6.4697 0.00%
2005-06-14 0 15.55 15.50 15.55 15.40 15.55 768,000 11,834,250 15.409 6.478 6.457 6.478 6.415 6.478 1,843,535 6.4193 0.97%
2005-06-13 0 15.40 15.35 15.40 15.30 15.40 600,342 9,217,162 15.353 6.415 6.395 6.415 6.374 6.415 1,441,083 6.3960 0.33%
2005-06-10 0 15.35 15.35 15.45 15.30 15.45 1,307,340 20,110,301 15.383 6.395 6.395 6.436 6.374 6.436 3,138,187 6.4083 -0.32%
2005-06-09 0 15.40 15.35 15.40 15.30 15.50 579,000 8,901,550 15.374 6.415 6.395 6.415 6.374 6.457 1,389,853 6.4047 -0.32%
2005-06-08 0 15.45 15.45 15.50 15.20 15.50 930,649 14,352,943 15.423 6.436 6.436 6.457 6.332 6.457 2,233,964 6.4249 1.64%
2005-06-07 0 15.20 15.20 15.30 15.20 15.35 1,735,000 26,584,731 15.323 6.332 6.332 6.374 6.332 6.395 4,164,757 6.3833 -1.30%
2005-06-06 0 15.40 15.35 15.40 15.10 15.45 402,000 6,199,700 15.422 6.415 6.395 6.415 6.291 6.436 964,975 6.4247 -0.65%
2005-06-03 0 15.50 15.40 15.55 15.45 15.60 437,000 6,777,400 15.509 6.457 6.415 6.478 6.436 6.499 1,048,991 6.4609 0.00%
2005-06-02 0 15.50 15.45 15.55 15.45 15.85 116,970 1,820,061 15.560 6.457 6.436 6.478 6.436 6.603 280,779 6.4822 -0.64%
2005-06-01 0 15.60 15.60 15.70 15.50 15.65 203,412 3,165,954 15.564 6.499 6.499 6.540 6.457 6.520 488,278 6.4839 -0.64%
2005-05-31 0 15.70 15.80 15.90 15.55 15.80 912,114 14,317,971 15.698 6.540 6.582 6.624 6.478 6.582 2,189,472 6.5395 0.00%
2005-05-30 0 15.70 15.60 15.70 15.40 15.80 394,000 6,155,325 15.623 6.540 6.499 6.540 6.415 6.582 945,772 6.5083 1.95%
2005-05-27 0 15.40 15.35 15.40 15.15 15.40 592,046 9,071,090 15.322 6.415 6.395 6.415 6.311 6.415 1,421,169 6.3828 2.33%
2005-05-26 0 15.05 15.05 15.10 14.95 15.25 1,080,000 16,319,000 15.110 6.270 6.270 6.291 6.228 6.353 2,592,471 6.2948 -1.31%
2005-05-25 0 15.25 15.25 15.30 15.20 15.35 1,472,314 22,524,493 15.299 6.353 6.353 6.374 6.332 6.395 3,534,196 6.3733 -0.33%
2005-05-24 0 15.30 15.30 15.35 15.20 15.70 1,804,738 27,737,912 15.369 6.374 6.374 6.395 6.332 6.540 4,332,159 6.4028 -1.92%
2005-05-23 0 15.60 15.55 15.65 15.45 15.75 1,270,000 19,758,814 15.558 6.499 6.478 6.520 6.436 6.561 3,048,554 6.4814 0.00%
2005-05-20 0 15.60 15.60 15.70 15.25 15.70 1,097,000 17,005,307 15.502 6.499 6.499 6.540 6.353 6.540 2,633,279 6.4578 1.96%
2005-05-19 0 15.30 15.25 15.30 15.25 15.90 2,857,168 44,155,837 15.454 6.374 6.353 6.374 6.353 6.624 6,858,451 6.4382 -2.55%
2005-05-18 0 15.70 15.65 15.80 15.50 15.90 2,081,026 32,793,086 15.758 6.540 6.520 6.582 6.457 6.624 4,995,371 6.5647 -1.26%
2005-05-17 0 15.90 15.85 15.90 15.85 16.30 1,059,000 17,114,800 16.161 6.624 6.603 6.624 6.603 6.790 2,542,062 6.7326 -2.45%
2005-05-13 0 16.30 16.30 16.35 16.30 16.35 1,412,102 23,089,648 16.351 6.790 6.790 6.811 6.790 6.811 3,389,661 6.8118 -0.31%
2005-05-12 0 16.35 16.35 16.40 16.35 16.45 715,909 11,729,302 16.384 6.811 6.811 6.832 6.811 6.853 1,718,494 6.8253 0.00%
2005-05-11 0 16.35 16.35 16.40 16.35 16.50 540,708 8,877,400 16.418 6.811 6.811 6.832 6.811 6.874 1,297,935 6.8396 -1.51%
2005-05-10 0 16.60 16.55 16.60 16.40 16.65 1,348,303 22,229,942 16.487 6.915 6.895 6.915 6.832 6.936 3,236,516 6.8685 1.22%
2005-05-09 0 16.40 16.30 16.40 16.30 16.40 1,187,000 19,404,800 16.348 6.832 6.790 6.832 6.790 6.832 2,849,318 6.8103 1.23%
2005-05-06 0 16.20 16.20 16.25 16.15 16.55 441,501 7,167,266 16.234 6.749 6.749 6.770 6.728 6.895 1,059,795 6.7629 -0.92%
2005-05-05 0 16.35 16.35 16.40 15.90 16.45 815,000 13,314,200 16.336 6.811 6.811 6.832 6.624 6.853 1,956,356 6.8056 2.83%
2005-05-04 0 15.90 15.80 16.10 15.80 16.15 306,000 4,916,050 16.066 6.624 6.582 6.707 6.582 6.728 734,534 6.6928 -0.00%
2005-05-03 0 16.20 16.15 16.30 15.95 16.45 513,100 8,316,317 16.208 6.624 6.603 6.665 6.522 6.726 1,254,903 6.6271 0.31%
2005-04-29 0 16.15 15.95 16.25 15.90 16.30 543,000 8,711,850 16.044 6.603 6.522 6.644 6.501 6.665 1,328,030 6.5600 0.94%
2005-04-28 0 16.00 16.00 16.10 15.90 16.10 1,169,050 18,739,666 16.030 6.542 6.542 6.583 6.501 6.583 2,859,178 6.5542 -0.62%
2005-04-27 0 16.10 16.10 16.15 16.05 16.30 703,293 11,360,828 16.154 6.583 6.583 6.603 6.562 6.665 1,720,063 6.6049 -0.31%
2005-04-26 0 16.15 16.10 16.20 15.85 16.45 532,112 8,622,353 16.204 6.603 6.583 6.624 6.481 6.726 1,301,401 6.6254 1.25%
2005-04-25 0 15.95 15.95 16.00 15.95 16.15 303,900 4,905,896 16.143 6.522 6.522 6.542 6.522 6.603 743,257 6.6005 -1.54%
2005-04-22 0 16.20 16.15 16.30 16.00 16.30 717,000 11,631,650 16.223 6.624 6.603 6.665 6.542 6.665 1,753,587 6.6331 1.25%
2005-04-21 0 16.00 15.60 16.10 15.30 16.00 536,407 8,425,288 15.707 6.542 6.378 6.583 6.256 6.542 1,311,906 6.4222 2.24%
2005-04-20 0 15.65 15.65 15.70 15.40 15.90 298,000 4,680,850 15.708 6.399 6.399 6.419 6.297 6.501 728,827 6.4224 -0.95%
2005-04-19 0 15.80 15.75 15.85 15.75 15.90 43,000 680,750 15.831 6.460 6.440 6.481 6.440 6.501 105,166 6.4731 2.27%
2005-04-18 0 15.45 15.50 15.80 15.45 15.90 476,000 7,445,350 15.641 6.317 6.338 6.460 6.317 6.501 1,164,166 6.3954 -3.13%
2005-04-15 0 15.95 15.90 15.95 15.85 16.15 234,000 3,732,800 15.952 6.522 6.501 6.522 6.481 6.603 572,300 6.5224 -1.85%
2005-04-14 0 16.25 16.00 16.20 16.00 16.30 728,088 11,769,034 16.164 6.644 6.542 6.624 6.542 6.665 1,780,705 6.6092 1.25%
2005-04-13 0 16.05 16.00 16.10 15.65 16.05 526,925 8,315,587 15.781 6.562 6.542 6.583 6.399 6.562 1,288,715 6.4526 1.90%
2005-04-12 0 15.75 15.70 15.75 15.60 15.75 216,000 3,397,900 15.731 6.440 6.419 6.440 6.378 6.440 528,277 6.4320 0.32%
2005-04-11 0 15.70 15.65 15.70 15.55 15.75 333,000 5,208,550 15.641 6.419 6.399 6.419 6.358 6.440 814,427 6.3954 -0.32%
2005-04-08 0 15.75 15.65 15.80 15.60 15.80 285,000 4,464,550 15.665 6.440 6.399 6.460 6.378 6.460 697,032 6.4051 1.29%
2005-04-07 0 15.55 15.35 15.55 15.25 15.60 503,000 7,725,619 15.359 6.358 6.276 6.358 6.235 6.378 1,230,201 6.2800 1.97%
2005-04-06 0 15.25 15.15 15.20 15.20 15.55 781,000 11,999,150 15.364 6.235 6.194 6.215 6.215 6.358 1,910,113 6.2819 -0.65%
2005-04-04 0 15.35 15.20 15.35 15.15 15.40 517,000 7,905,450 15.291 6.276 6.215 6.276 6.194 6.297 1,264,441 6.2521 -0.32%
2005-04-01 0 15.40 15.35 15.45 15.35 15.55 775,200 11,981,370 15.456 6.297 6.276 6.317 6.276 6.358 1,895,928 6.3195 -0.32%
2005-03-31 0 15.45 15.35 15.60 15.35 15.70 366,830 5,705,941 15.555 6.317 6.276 6.378 6.276 6.419 897,166 6.3600 -0.64%
2005-03-30 0 15.55 15.50 15.55 15.35 15.55 135,000 2,088,973 15.474 6.358 6.338 6.358 6.276 6.358 330,173 6.3269 1.30%
2005-03-29 0 15.35 15.30 15.60 15.30 15.70 1,721,749 26,609,167 15.455 6.276 6.256 6.378 6.256 6.419 4,210,929 6.3191 -0.65%
2005-03-24 0 15.45 15.40 15.45 15.35 15.70 964,000 14,938,656 15.497 6.317 6.297 6.317 6.276 6.419 2,357,682 6.3362 -1.59%
2005-03-23 0 15.70 15.60 15.75 15.65 15.95 1,193,000 18,911,246 15.852 6.419 6.378 6.440 6.399 6.522 2,917,753 6.4814 -3.38%
2005-03-22 0 16.25 16.10 16.25 16.10 16.40 141,128 2,285,547 16.195 6.644 6.583 6.644 6.583 6.706 345,161 6.6217 -1.52%
2005-03-21 0 16.50 16.30 16.50 16.25 16.50 201,596 3,287,725 16.308 6.746 6.665 6.746 6.644 6.746 493,049 6.6682 -0.90%
2005-03-18 0 16.65 16.40 16.45 16.40 16.70 273,500 4,536,400 16.586 6.808 6.706 6.726 6.706 6.828 668,907 6.7818 -0.30%
2005-03-17 0 16.70 16.65 16.70 16.15 16.75 413,100 6,829,465 16.532 6.828 6.808 6.828 6.603 6.849 1,010,330 6.7596 0.91%
2005-03-16 0 16.55 16.40 16.55 16.15 16.55 615,066 10,060,889 16.357 6.767 6.706 6.767 6.603 6.767 1,504,284 6.6882 1.53%
2005-03-15 0 16.30 16.25 16.35 16.30 16.75 232,454 3,837,472 16.509 6.665 6.644 6.685 6.665 6.849 568,519 6.7499 -1.51%
2005-03-14 0 16.55 16.55 16.60 16.55 16.70 811,621 13,492,515 16.624 6.767 6.767 6.787 6.767 6.828 1,985,004 6.7972 0.00%
2005-03-11 0 16.55 16.55 16.60 16.45 16.60 399,121 6,600,809 16.538 6.767 6.767 6.787 6.726 6.787 976,141 6.7621 0.61%
2005-03-10 0 16.45 16.45 16.55 16.30 16.65 1,027,394 16,885,990 16.436 6.726 6.726 6.767 6.665 6.808 2,512,726 6.7202 -2.08%
2005-03-09 0 16.80 16.80 16.85 16.25 16.85 1,766,661 29,387,664 16.635 6.869 6.869 6.890 6.644 6.890 4,320,772 6.8015 1.51%
2005-03-08 0 16.55 16.45 16.55 16.20 16.70 1,894,221 31,229,324 16.487 6.767 6.726 6.767 6.624 6.828 4,632,749 6.7410 2.16%
2005-03-07 0 16.20 16.20 16.30 16.20 16.30 420,007 6,822,112 16.243 6.624 6.624 6.665 6.624 6.665 1,027,223 6.6413 -0.92%
2005-03-04 0 16.35 16.30 16.35 16.30 16.55 564,339 9,252,856 16.396 6.685 6.665 6.685 6.665 6.767 1,380,220 6.7039 -1.21%
2005-03-03 0 16.55 16.45 16.60 16.30 16.60 980,000 16,115,650 16.445 6.767 6.726 6.787 6.665 6.787 2,396,813 6.7238 0.00%
2005-03-02 0 16.55 16.45 16.55 16.50 16.60 2,758,214 45,693,613 16.566 6.767 6.726 6.767 6.746 6.787 6,745,841 6.7736 0.30%
2005-03-01 0 16.50 16.45 16.55 16.10 16.65 917,500 15,004,700 16.354 6.746 6.726 6.767 6.583 6.808 2,243,955 6.6867 0.92%
2005-02-28 0 16.35 16.35 16.40 16.20 16.40 1,129,000 18,390,394 16.289 6.685 6.685 6.706 6.624 6.706 2,761,227 6.6602 1.24%
2005-02-25 0 16.15 16.15 16.20 16.05 16.20 652,000 10,518,150 16.132 6.603 6.603 6.624 6.562 6.624 1,594,615 6.5960 0.62%
2005-02-24 0 16.05 16.00 16.05 15.90 16.05 585,000 9,366,500 16.011 6.562 6.542 6.562 6.501 6.562 1,430,751 6.5466 0.31%
2005-02-23 0 16.00 16.00 16.05 15.70 16.05 898,184 14,281,252 15.900 6.542 6.542 6.562 6.419 6.562 2,196,714 6.5012 0.31%
2005-02-22 0 15.95 15.95 16.00 15.90 16.10 1,049,000 16,778,900 15.995 6.522 6.522 6.542 6.501 6.583 2,565,568 6.5400 -1.24%
2005-02-21 0 16.15 16.10 16.15 15.65 16.15 1,567,698 25,088,511 16.003 6.603 6.583 6.603 6.399 6.603 3,834,163 6.5434 2.22%
2005-02-18 0 15.80 15.70 15.80 15.55 15.80 1,007,136 15,758,748 15.647 6.460 6.419 6.460 6.358 6.460 2,463,181 6.3977 0.32%
2005-02-17 0 15.75 15.70 15.75 15.65 15.90 1,119,346 17,595,126 15.719 6.440 6.419 6.440 6.399 6.501 2,737,616 6.4272 -0.32%
2005-02-16 0 15.80 15.80 15.90 15.70 16.05 1,310,204 20,795,307 15.872 6.460 6.460 6.501 6.419 6.562 3,204,402 6.4896 0.64%
2005-02-15 0 15.70 15.70 15.75 15.50 15.80 1,842,601 28,838,105 15.651 6.419 6.419 6.440 6.338 6.460 4,506,501 6.3992 1.95%
2005-02-14 0 15.40 15.40 15.50 15.30 15.60 2,776,396 42,911,589 15.456 6.297 6.297 6.338 6.256 6.378 6,790,309 6.3195 3.01%
2005-02-08 0 14.95 14.95 15.00 14.95 15.10 376,000 5,642,500 15.007 6.113 6.113 6.133 6.113 6.174 919,594 6.1359 -0.66%
2005-02-07 0 15.05 15.00 15.05 14.95 15.10 521,000 7,831,650 15.032 6.154 6.133 6.154 6.113 6.174 1,274,224 6.1462 0.67%
2005-02-04 0 14.95 14.95 15.00 14.80 15.00 349,014 5,215,727 14.944 6.113 6.113 6.133 6.051 6.133 853,593 6.1103 0.00%
2005-02-03 0 14.95 14.85 14.95 14.80 15.05 802,071 11,965,517 14.918 6.113 6.072 6.113 6.051 6.154 1,961,647 6.0997 0.34%
2005-02-02 0 14.90 14.70 14.90 14.35 14.95 2,494,828 36,539,705 14.646 6.092 6.010 6.092 5.867 6.113 6,101,670 5.9885 3.47%
2005-02-01 0 14.40 14.40 14.50 14.35 15.05 2,232,000 32,865,532 14.725 5.888 5.888 5.929 5.867 6.154 5,458,864 6.0206 -3.36%
2005-01-31 0 14.90 14.85 14.90 14.75 15.00 624,000 9,269,600 14.855 6.092 6.072 6.092 6.031 6.133 1,526,134 6.0739 -0.33%
2005-01-28 0 14.95 14.80 15.00 14.75 15.05 659,469 9,815,870 14.885 6.113 6.051 6.133 6.031 6.154 1,612,882 6.0859 1.01%
2005-01-27 0 14.80 14.80 14.85 14.75 14.95 1,166,408 17,342,607 14.868 6.051 6.051 6.072 6.031 6.113 2,852,716 6.0793 0.00%
2005-01-26 0 14.80 14.70 14.75 14.70 14.90 2,132,372 31,469,217 14.758 6.051 6.010 6.031 6.010 6.092 5,215,202 6.0341 1.02%
2005-01-25 0 14.65 14.60 14.65 14.45 14.75 2,774,536 40,552,032 14.616 5.990 5.970 5.990 5.908 6.031 6,785,760 5.9760 -0.34%
2005-01-24 0 14.70 14.70 14.75 14.65 14.85 851,000 12,629,061 14.840 6.010 6.010 6.031 5.990 6.072 2,081,314 6.0678 -1.34%
2005-01-21 0 14.90 14.85 14.90 14.80 15.05 1,496,731 22,302,869 14.901 6.092 6.072 6.092 6.051 6.154 3,660,597 6.0927 0.00%
2005-01-20 0 14.90 14.85 14.90 14.50 15.05 2,236,000 33,202,621 14.849 6.092 6.072 6.092 5.929 6.154 5,468,647 6.0715 1.02%
2005-01-19 0 14.75 14.70 14.75 14.70 15.00 3,453,000 51,207,090 14.830 6.031 6.010 6.031 6.010 6.133 8,445,098 6.0635 -1.01%
2005-01-18 0 14.90 14.90 14.95 14.75 14.95 1,220,000 18,169,347 14.893 6.092 6.092 6.113 6.031 6.113 2,983,788 6.0894 0.34%
2005-01-17 0 14.85 14.80 14.90 14.70 14.95 726,553 10,754,074 14.801 6.072 6.051 6.092 6.010 6.113 1,776,951 6.0520 2.41%
2005-01-14 0 14.50 14.50 14.70 14.50 14.85 2,280,145 33,574,428 14.725 5.929 5.929 6.010 5.929 6.072 5,576,614 6.0206 -2.36%
2005-01-13 0 14.85 14.80 14.90 14.55 14.95 1,695,098 25,141,403 14.832 6.072 6.051 6.092 5.949 6.113 4,145,748 6.0644 2.41%
2005-01-12 0 14.50 14.50 14.55 14.30 14.55 1,500,333 21,676,995 14.448 5.929 5.929 5.949 5.847 5.949 3,669,406 5.9075 -1.36%
2005-01-11 0 14.70 14.70 14.75 14.70 14.90 812,000 12,007,630 14.788 6.010 6.010 6.031 6.010 6.092 1,985,931 6.0463 -1.01%
2005-01-10 0 14.85 14.95 15.00 14.55 15.10 2,096,000 30,968,902 14.775 6.072 6.113 6.133 5.949 6.174 5,126,246 6.0412 -2.30%
2005-01-07 0 15.20 15.25 15.35 15.10 15.70 2,479,795 37,942,066 15.300 6.215 6.235 6.276 6.174 6.419 6,064,904 6.2560 -1.94%
2005-01-06 0 15.50 15.25 15.50 15.20 15.50 1,715,888 26,308,111 15.332 6.338 6.235 6.338 6.215 6.338 4,196,595 6.2689 0.98%
2005-01-05 0 15.35 15.35 15.45 15.35 16.00 1,984,000 30,780,450 15.514 6.276 6.276 6.317 6.276 6.542 4,852,324 6.3434 -5.54%
2005-01-04 0 16.25 16.20 16.25 16.20 16.35 421,000 6,841,450 16.250 6.644 6.624 6.644 6.624 6.685 1,029,651 6.6444 -0.61%
2005-01-03 0 16.35 16.35 16.50 16.35 16.45 570,000 9,342,950 16.391 6.685 6.685 6.746 6.685 6.726 1,394,065 6.7019 0.00%
2004-12-31 0 16.35 16.25 16.35 16.30 16.50 163,000 2,685,900 16.478 6.685 6.644 6.685 6.665 6.746 398,654 6.7374 -0.91%
2004-12-30 0 16.50 16.40 16.50 16.25 16.60 828,460 13,653,310 16.480 6.746 6.706 6.746 6.644 6.787 2,026,188 6.7384 1.54%
2004-12-29 0 16.25 16.25 16.30 16.25 16.55 158,000 2,574,600 16.295 6.644 6.644 6.665 6.644 6.767 386,425 6.6626 -1.81%
2004-12-28 0 16.55 16.35 16.55 16.15 16.55 244,409 3,986,811 16.312 6.767 6.685 6.767 6.603 6.767 597,758 6.6696 1.53%
2004-12-24 0 16.30 16.30 16.35 16.15 16.50 376,000 6,150,461 16.358 6.665 6.665 6.685 6.603 6.746 919,594 6.6882 0.00%
2004-12-23 0 16.30 16.25 16.30 16.20 16.85 1,322,518 22,027,342 16.656 6.665 6.644 6.665 6.624 6.890 3,234,519 6.8101 -2.40%
2004-12-22 0 16.70 16.65 16.70 16.35 16.75 2,037,601 33,799,176 16.588 6.828 6.808 6.828 6.685 6.849 4,983,417 6.7823 2.14%
2004-12-21 0 16.35 16.30 16.35 16.00 16.35 1,039,358 16,914,158 16.274 6.685 6.665 6.685 6.542 6.685 2,541,987 6.6539 0.62%
2004-12-20 0 16.25 16.25 16.30 16.00 16.35 1,022,979 16,532,370 16.161 6.644 6.644 6.665 6.542 6.685 2,501,928 6.6079 1.25%
2004-12-17 0 16.05 16.00 16.05 15.95 16.20 2,656,000 42,658,550 16.061 6.562 6.542 6.562 6.522 6.624 6,495,853 6.5670 -0.31%
2004-12-16 0 16.10 16.00 16.10 15.65 16.10 1,920,499 30,675,052 15.972 6.583 6.542 6.583 6.399 6.583 4,697,018 6.5308 2.88%
2004-12-15 0 15.65 15.60 15.65 15.55 15.70 2,471,740 38,619,507 15.624 6.399 6.378 6.399 6.358 6.419 6,045,203 6.3885 0.00%
2004-12-14 0 15.65 15.65 15.70 15.60 15.80 1,794,900 28,164,966 15.692 6.399 6.399 6.419 6.378 6.460 4,389,837 6.4159 0.64%
2004-12-13 0 15.55 15.50 15.55 15.50 16.00 1,195,303 18,785,083 15.716 6.358 6.338 6.358 6.338 6.542 2,923,386 6.4258 0.32%
2004-12-10 0 15.50 15.45 15.65 15.45 15.85 392,051 6,152,180 15.692 6.338 6.317 6.399 6.317 6.481 958,850 6.4162 -1.59%
2004-12-09 0 15.75 15.70 15.75 15.50 15.90 288,406 4,534,261 15.722 6.440 6.419 6.440 6.338 6.501 705,363 6.4283 -0.63%
2004-12-08 0 15.85 15.80 15.85 15.35 16.15 2,844,981 44,882,570 15.776 6.481 6.460 6.481 6.276 6.603 6,958,049 6.4505 -1.55%
2004-12-07 0 16.10 16.10 16.15 16.10 16.60 2,837,300 46,201,137 16.283 6.583 6.583 6.603 6.583 6.787 6,939,264 6.6579 -3.01%
2004-12-06 0 16.60 16.55 16.60 16.40 16.60 1,996,214 33,004,502 16.534 6.787 6.767 6.787 6.706 6.787 4,882,196 6.7602 1.84%
2004-12-03 0 16.30 16.30 16.35 16.00 16.45 4,243,058 68,798,277 16.214 6.665 6.665 6.685 6.542 6.726 10,377,365 6.6296 1.87%
2004-12-02 0 16.00 15.90 15.95 15.90 16.30 2,877,200 46,087,342 16.018 6.542 6.501 6.522 6.501 6.665 7,036,848 6.5494 0.95%
2004-12-01 0 15.85 15.80 15.85 15.35 15.85 1,758,116 27,332,860 15.547 6.481 6.460 6.481 6.276 6.481 4,299,873 6.3567 0.32%
2004-11-30 0 15.80 15.75 15.85 15.50 16.15 2,306,883 36,338,768 15.752 6.460 6.440 6.481 6.338 6.603 5,642,008 6.4408 0.96%
2004-11-29 0 15.65 15.55 15.65 15.45 15.85 3,152,498 49,319,722 15.645 6.399 6.358 6.399 6.317 6.481 7,710,152 6.3967 1.95%
2004-11-26 0 15.35 15.35 15.40 15.25 15.60 455,249 7,016,235 15.412 6.276 6.276 6.297 6.235 6.378 1,113,415 6.3015 -0.32%
2004-11-25 0 15.40 15.40 15.45 15.20 15.60 1,775,225 27,306,220 15.382 6.297 6.297 6.317 6.215 6.378 4,341,717 6.2893 -0.32%
2004-11-24 0 15.45 15.45 15.55 15.05 15.80 6,816,507 104,311,239 15.303 6.317 6.317 6.358 6.154 6.460 16,671,321 6.2569 4.04%
2004-11-23 0 14.85 14.90 14.95 14.10 15.00 6,173,012 90,913,214 14.728 6.072 6.092 6.113 5.765 6.133 15,097,507 6.0217 6.07%
2004-11-22 0 14.00 14.00 14.05 13.90 14.05 905,650 12,673,304 13.994 5.724 5.724 5.745 5.683 5.745 2,214,973 5.7217 -1.41%
2004-11-19 0 14.20 14.10 14.20 14.00 14.25 2,636,859 37,126,823 14.080 5.806 5.765 5.806 5.724 5.826 6,449,039 5.7570 -0.35%
2004-11-18 0 14.25 14.20 14.25 14.00 14.30 2,022,123 28,686,222 14.186 5.826 5.806 5.826 5.724 5.847 4,945,562 5.8004 1.42%
2004-11-17 0 14.05 14.00 14.05 13.85 14.05 1,501,376 20,945,185 13.951 5.745 5.724 5.745 5.663 5.745 3,671,957 5.7041 1.44%
2004-11-16 0 13.85 13.85 13.90 13.85 13.95 2,733,000 38,042,450 13.920 5.663 5.663 5.683 5.663 5.704 6,684,174 5.6914 -1.42%
2004-11-15 0 14.05 14.00 14.05 13.95 14.20 4,647,490 65,291,827 14.049 5.745 5.724 5.745 5.704 5.806 11,366,496 5.7442 0.72%
2004-11-12 0 13.95 13.90 13.95 13.90 14.00 1,784,200 24,885,826 13.948 5.704 5.683 5.704 5.683 5.724 4,363,668 5.7030 0.72%
2004-11-11 0 13.85 13.85 13.90 13.70 13.90 2,184,467 30,240,366 13.843 5.663 5.663 5.683 5.602 5.683 5,342,612 5.6602 0.36%
2004-11-10 0 13.80 13.70 13.80 13.45 13.80 2,623,439 35,800,114 13.646 5.642 5.602 5.642 5.499 5.642 6,416,218 5.5796 2.22%
2004-11-09 0 13.50 13.45 13.50 13.35 13.70 1,361,005 18,307,507 13.451 5.520 5.499 5.520 5.458 5.602 3,328,648 5.5000 -0.37%
2004-11-08 0 13.55 13.50 13.55 13.50 13.80 928,000 12,623,250 13.603 5.540 5.520 5.540 5.520 5.642 2,269,635 5.5618 -1.45%
2004-11-05 0 13.75 13.70 13.80 13.70 14.05 1,239,596 17,108,970 13.802 5.622 5.602 5.642 5.602 5.745 3,031,714 5.6433 0.36%
2004-11-04 0 13.70 13.70 13.75 13.55 14.00 1,089,426 14,938,136 13.712 5.602 5.602 5.622 5.540 5.724 2,664,439 5.6065 -1.44%
2004-11-03 0 13.90 13.45 14.00 13.25 14.00 1,439,302 19,560,125 13.590 5.683 5.499 5.724 5.418 5.724 3,520,141 5.5566 4.91%
2004-11-02 0 13.25 13.20 13.25 13.05 13.30 785,508 10,385,803 13.222 5.418 5.397 5.418 5.336 5.438 1,921,139 5.4061 2.71%
2004-11-01 0 12.90 12.85 12.90 12.80 13.15 882,779 11,416,710 12.933 5.275 5.254 5.275 5.234 5.377 2,159,037 5.2879 0.00%
2004-10-29 0 12.90 12.85 12.90 12.85 13.20 1,564,102 20,486,405 13.098 5.275 5.254 5.275 5.254 5.397 3,825,368 5.3554 -2.27%
2004-10-28 0 13.20 13.20 13.25 13.00 13.30 972,000 12,815,150 13.184 5.397 5.397 5.418 5.315 5.438 2,377,247 5.3908 1.93%
2004-10-27 0 12.95 12.95 13.00 12.85 13.20 529,002 6,834,575 12.920 5.295 5.295 5.315 5.254 5.397 1,293,795 5.2826 -0.77%
2004-10-26 0 13.05 13.05 13.10 12.90 13.05 210,000 2,720,249 12.954 5.336 5.336 5.356 5.275 5.336 513,603 5.2964 0.38%
2004-10-25 0 13.00 13.20 13.25 12.80 13.20 773,450 9,992,061 12.919 5.315 5.397 5.418 5.234 5.397 1,891,648 5.2822 -1.89%
2004-10-21 0 13.25 13.25 13.35 13.15 13.40 1,137,837 15,138,646 13.305 5.418 5.418 5.458 5.377 5.479 2,782,840 5.4400 -1.85%
2004-10-20 0 13.50 13.40 13.50 13.40 13.80 1,343,967 18,290,186 13.609 5.520 5.479 5.520 5.479 5.642 3,286,977 5.5644 -0.74%
2004-10-19 0 13.60 13.60 13.65 13.60 13.65 300,000 4,087,086 13.624 5.561 5.561 5.581 5.561 5.581 733,718 5.5704 0.37%
2004-10-18 0 13.55 13.55 13.60 13.50 13.60 649,000 8,805,400 13.568 5.540 5.540 5.561 5.520 5.561 1,587,277 5.5475 -0.37%
2004-10-15 0 13.60 13.60 13.65 13.55 13.65 595,000 8,093,250 13.602 5.561 5.561 5.581 5.540 5.581 1,455,208 5.5616 0.00%
2004-10-14 0 13.60 13.55 13.60 13.45 13.60 929,835 12,571,103 13.520 5.561 5.540 5.561 5.499 5.561 2,274,123 5.5279 -0.73%
2004-10-13 0 13.70 13.60 13.70 13.55 13.95 767,495 10,522,282 13.710 5.602 5.561 5.602 5.540 5.704 1,877,084 5.6057 0.00%
2004-10-12 0 13.70 13.70 13.75 13.55 13.80 820,059 11,194,141 13.650 5.602 5.602 5.622 5.540 5.642 2,005,641 5.5813 0.37%
2004-10-11 0 13.65 13.60 13.65 13.50 13.70 1,644,420 22,379,528 13.609 5.581 5.561 5.581 5.520 5.602 4,021,804 5.5646 -0.36%
2004-10-08 0 13.70 13.70 13.75 13.65 14.00 927,066 12,774,191 13.779 5.602 5.602 5.622 5.581 5.724 2,267,351 5.6340 -0.36%
2004-10-07 0 13.75 13.75 13.80 13.75 13.90 1,039,239 14,359,939 13.818 5.622 5.622 5.642 5.622 5.683 2,541,696 5.6497 -0.36%
2004-10-06 0 13.80 13.75 13.80 13.75 14.10 693,100 9,620,660 13.881 5.642 5.622 5.642 5.622 5.765 1,695,134 5.6755 -2.13%
2004-10-05 0 14.10 14.05 14.10 13.95 14.10 289,120 4,051,739 14.014 5.765 5.745 5.765 5.704 5.765 707,109 5.7300 0.00%
2004-10-04 0 14.10 14.05 14.10 13.90 14.15 2,928,920 40,938,459 13.977 5.765 5.745 5.765 5.683 5.786 7,163,341 5.7150 2.55%
2004-09-30 0 13.75 13.70 13.80 13.60 13.80 2,517,821 34,377,013 13.653 5.622 5.602 5.642 5.561 5.642 6,157,905 5.5826 0.73%
2004-09-28 0 13.65 13.55 13.60 13.50 13.65 470,000 6,375,940 13.566 5.581 5.540 5.561 5.520 5.581 1,149,492 5.5467 0.00%
2004-09-27 0 13.65 13.65 13.70 13.60 13.85 1,442,000 19,704,500 13.665 5.581 5.581 5.602 5.561 5.663 3,526,740 5.5872 -2.15%
2004-09-24 0 13.95 13.85 13.95 13.80 13.95 1,183,260 16,408,525 13.867 5.704 5.663 5.704 5.642 5.704 2,893,932 5.6700 -0.36%
2004-09-23 0 14.00 14.00 14.05 13.70 14.15 1,962,999 27,355,036 13.935 5.724 5.724 5.745 5.602 5.786 4,800,961 5.6978 -0.36%
2004-09-22 0 14.05 14.05 14.10 14.00 14.35 2,615,150 37,248,746 14.243 5.745 5.745 5.765 5.724 5.867 6,395,945 5.8238 -0.35%
2004-09-21 0 14.10 14.05 14.15 14.00 14.20 1,102,264 15,539,277 14.098 5.765 5.745 5.786 5.724 5.806 2,695,838 5.7642 0.36%
2004-09-20 0 14.05 14.10 14.15 14.00 14.35 780,000 11,039,850 14.154 5.745 5.765 5.786 5.724 5.867 1,907,668 5.7871 -1.06%
2004-09-17 0 14.20 14.20 14.25 14.00 14.25 1,255,000 17,759,200 14.151 5.806 5.806 5.826 5.724 5.826 3,069,388 5.7859 0.35%
2004-09-16 0 14.15 14.10 14.15 13.85 14.20 1,406,208 19,778,053 14.065 5.786 5.765 5.786 5.663 5.806 3,439,202 5.7508 2.54%
2004-09-15 0 13.80 13.80 13.90 13.80 14.15 789,104 10,953,540 13.881 5.642 5.642 5.683 5.642 5.786 1,929,934 5.6756 -2.47%
2004-09-14 0 14.15 14.05 14.15 13.75 14.20 3,148,342 44,071,904 13.998 5.786 5.745 5.786 5.622 5.806 7,699,988 5.7236 3.28%
2004-09-13 0 13.70 13.70 13.75 13.65 13.85 1,728,796 23,739,456 13.732 5.602 5.602 5.622 5.581 5.663 4,228,164 5.6146 0.37%
2004-09-10 0 13.65 13.60 13.65 13.25 13.65 3,409,420 45,779,244 13.427 5.581 5.561 5.581 5.418 5.581 8,338,513 5.4901 0.37%
2004-09-09 0 13.60 13.55 13.60 13.50 13.95 2,768,100 38,101,914 13.765 5.561 5.540 5.561 5.520 5.704 6,770,019 5.6280 -2.51%
2004-09-08 0 13.95 13.95 14.00 13.95 14.65 4,563,221 65,332,153 14.317 5.704 5.704 5.724 5.704 5.990 11,160,397 5.8539 -2.79%
2004-09-07 0 14.35 14.30 14.45 14.10 14.70 5,762,145 83,194,903 14.438 5.867 5.847 5.908 5.765 6.010 14,092,638 5.9034 2.50%
2004-09-06 0 14.00 14.00 14.05 13.40 14.00 964,000 13,318,390 13.816 5.724 5.724 5.745 5.479 5.724 2,357,682 5.6489 3.32%
2004-09-03 0 13.55 13.50 13.55 13.55 13.80 885,827 12,066,347 13.622 5.540 5.520 5.540 5.540 5.642 2,166,492 5.5695 -0.37%
2004-09-02 0 13.60 13.60 13.75 13.60 13.95 1,902,633 26,181,609 13.761 5.561 5.561 5.622 5.561 5.704 4,653,322 5.6264 -2.16%
2004-09-01 0 14.00 13.95 14.00 13.60 14.00 2,221,000 30,761,530 13.850 5.683 5.663 5.683 5.521 5.683 5,471,040 5.6226 3.70%
2004-08-31 0 13.50 13.45 13.50 13.40 13.60 945,500 12,759,550 13.495 5.480 5.460 5.480 5.440 5.521 2,329,072 5.4784 -0.37%
2004-08-30 0 13.55 13.50 13.55 13.40 13.70 871,000 11,775,350 13.519 5.501 5.480 5.501 5.440 5.562 2,145,554 5.4883 -0.73%
2004-08-27 0 13.65 13.60 13.70 13.55 13.85 1,624,000 22,256,358 13.705 5.541 5.521 5.562 5.501 5.622 4,000,437 5.5635 0.00%
2004-08-26 0 13.65 13.60 13.70 13.60 13.85 1,978,224 27,246,158 13.773 5.541 5.521 5.562 5.521 5.622 4,873,005 5.5912 0.00%
2004-08-25 0 13.65 13.65 13.70 13.55 14.10 5,525,486 75,777,370 13.714 5.541 5.541 5.562 5.501 5.724 13,611,057 5.5673 0.74%
2004-08-24 0 13.55 13.55 13.60 13.20 13.60 1,376,433 18,470,300 13.419 5.501 5.501 5.521 5.359 5.521 3,390,599 5.4475 2.65%
2004-08-23 0 13.20 13.20 13.25 13.20 13.55 1,492,454 20,008,657 13.407 5.359 5.359 5.379 5.359 5.501 3,676,396 5.4425 -0.38%
2004-08-20 0 13.25 13.25 13.30 13.20 13.40 1,188,000 15,741,150 13.250 5.379 5.379 5.399 5.359 5.440 2,926,428 5.3790 -1.49%
2004-08-19 0 13.45 13.45 13.50 13.35 13.60 1,029,939 13,843,866 13.441 5.460 5.460 5.480 5.420 5.521 2,537,072 5.4566 1.13%
2004-08-18 0 13.30 13.30 13.35 13.20 13.40 506,000 6,719,450 13.280 5.399 5.399 5.420 5.359 5.440 1,246,441 5.3909 -0.75%
2004-08-17 0 13.40 13.40 13.45 13.25 13.50 658,000 8,799,500 13.373 5.440 5.440 5.460 5.379 5.480 1,620,867 5.4289 2.29%
2004-08-16 0 13.10 13.10 13.20 13.05 13.15 366,000 4,791,400 13.091 5.318 5.318 5.359 5.298 5.338 901,576 5.3145 -1.13%
2004-08-13 0 13.25 13.25 13.30 13.20 13.45 829,714 10,997,786 13.255 5.379 5.379 5.399 5.359 5.460 2,043,854 5.3809 -1.85%
2004-08-12 0 13.50 13.45 13.50 13.10 13.50 413,453 5,533,252 13.383 5.480 5.460 5.480 5.318 5.480 1,018,468 5.4329 0.00%
2004-08-11 0 13.50 13.45 13.60 13.50 13.70 872,495 11,908,410 13.649 5.480 5.460 5.521 5.480 5.562 2,149,237 5.5408 -0.74%
2004-08-10 0 13.60 13.60 13.75 13.60 14.10 1,689,000 23,303,550 13.797 5.521 5.521 5.582 5.521 5.724 4,160,553 5.6011 -1.09%
2004-08-09 0 13.75 13.70 13.75 13.50 13.85 842,908 11,594,466 13.755 5.582 5.562 5.582 5.480 5.622 2,076,355 5.5840 -0.72%
2004-08-06 0 13.85 13.95 14.00 13.80 14.05 1,001,000 13,917,337 13.903 5.622 5.663 5.683 5.602 5.704 2,465,786 5.6442 -0.72%
2004-08-05 0 13.95 13.95 14.00 13.70 14.05 1,225,026 17,020,752 13.894 5.663 5.663 5.683 5.562 5.704 3,017,635 5.6404 1.45%
2004-08-04 0 13.75 13.75 13.80 13.65 13.80 848,586 11,650,444 13.729 5.582 5.582 5.602 5.541 5.602 2,090,341 5.5735 -0.36%
2004-08-03 0 13.80 13.80 13.85 13.30 13.95 1,708,155 23,529,427 13.775 5.602 5.602 5.622 5.399 5.663 4,207,737 5.5919 -0.72%
2004-08-02 0 13.90 13.85 13.90 13.85 14.00 4,839,375 67,560,868 13.961 5.643 5.622 5.643 5.622 5.683 11,920,944 5.6674 -1.07%
2004-07-30 0 14.05 14.00 14.05 13.90 14.30 2,453,375 34,525,323 14.073 5.704 5.683 5.704 5.643 5.805 6,043,455 5.7128 -0.71%
2004-07-29 0 14.15 14.10 14.20 13.95 14.40 2,215,193 31,312,837 14.135 5.744 5.724 5.765 5.663 5.846 5,456,736 5.7384 -2.41%
2004-07-28 0 14.50 14.50 14.65 13.90 14.80 3,462,865 49,757,949 14.369 5.886 5.886 5.947 5.643 6.008 8,530,155 5.8332 3.94%
2004-07-27 0 13.95 13.95 14.00 13.85 14.25 1,296,000 18,152,958 14.007 5.663 5.663 5.683 5.622 5.785 3,192,467 5.6862 0.00%
2004-07-26 0 13.95 13.95 14.00 13.95 14.10 1,821,214 25,489,203 13.996 5.663 5.663 5.683 5.663 5.724 4,486,238 5.6816 -1.76%
2004-07-23 0 14.20 14.20 14.25 14.00 14.40 1,022,000 14,516,244 14.204 5.765 5.765 5.785 5.683 5.846 2,517,516 5.7661 0.35%
2004-07-22 0 14.15 14.05 14.15 14.00 14.20 1,172,059 16,514,907 14.091 5.744 5.704 5.744 5.683 5.765 2,887,160 5.7201 -0.70%
2004-07-21 0 14.25 14.15 14.25 13.85 14.25 2,314,597 32,508,022 14.045 5.785 5.744 5.785 5.622 5.785 5,701,600 5.7016 4.01%
2004-07-20 0 13.70 13.60 13.70 13.50 13.80 944,000 12,810,500 13.570 5.562 5.521 5.562 5.480 5.602 2,325,377 5.5090 0.00%
2004-07-19 0 13.70 13.70 13.75 13.20 13.85 1,312,471 17,948,234 13.675 5.562 5.562 5.582 5.359 5.622 3,233,040 5.5515 4.18%
2004-07-16 0 13.15 13.15 13.25 13.05 13.25 571,000 7,512,550 13.157 5.338 5.338 5.379 5.298 5.379 1,406,557 5.3411 -0.38%
2004-07-15 0 13.20 13.15 13.20 12.95 13.30 1,430,000 18,819,687 13.161 5.359 5.338 5.359 5.257 5.399 3,522,552 5.3426 0.76%
2004-07-14 0 13.10 13.05 13.10 13.00 13.70 1,782,107 23,732,089 13.317 5.318 5.298 5.318 5.277 5.562 4,389,905 5.4061 -2.24%
2004-07-13 0 13.40 13.30 13.40 12.90 13.40 780,516 10,229,135 13.106 5.440 5.399 5.440 5.237 5.440 1,922,663 5.3203 0.75%
2004-07-12 0 13.30 13.30 13.35 13.20 13.65 1,324,877 17,700,873 13.360 5.399 5.399 5.420 5.359 5.541 3,263,600 5.4237 -1.85%
2004-07-09 0 13.55 13.45 13.60 13.35 13.60 875,000 11,785,800 13.469 5.501 5.460 5.521 5.420 5.521 2,155,408 5.4680 1.12%
2004-07-08 0 13.40 13.40 13.45 13.30 13.70 2,122,000 28,537,000 13.448 5.440 5.440 5.460 5.399 5.562 5,227,171 5.4594 -0.74%
2004-07-07 0 13.50 13.50 13.55 13.10 13.90 4,638,965 62,663,827 13.508 5.480 5.480 5.501 5.318 5.643 11,427,269 5.4837 2.27%
2004-07-06 0 13.20 13.15 13.25 12.30 13.35 7,475,779 96,212,527 12.870 5.359 5.338 5.379 4.993 5.420 18,415,258 5.2246 8.64%
2004-07-05 0 12.15 12.15 12.20 11.65 12.20 2,560,863 30,780,741 12.020 4.932 4.932 4.953 4.729 4.953 6,308,233 4.8795 4.74%
2004-07-02 0 11.60 11.60 11.70 11.30 11.75 1,906,772 22,050,753 11.564 4.709 4.709 4.750 4.587 4.770 4,696,995 4.6947 0.00%
2004-06-30 0 11.60 11.55 11.60 11.35 11.70 1,876,191 21,670,701 11.550 4.709 4.689 4.709 4.608 4.750 4,621,664 4.6889 2.20%
2004-06-29 0 11.35 11.35 11.40 11.30 11.45 894,765 10,158,642 11.353 4.608 4.608 4.628 4.587 4.648 2,204,095 4.6090 -1.73%
2004-06-28 0 11.55 11.55 11.60 11.05 11.65 695,000 7,917,600 11.392 4.689 4.689 4.709 4.486 4.729 1,712,009 4.6247 3.59%
2004-06-25 0 11.15 11.15 11.20 11.15 11.35 1,388,000 15,621,400 11.255 4.526 4.526 4.547 4.526 4.608 3,419,092 4.5689 -1.76%
2004-06-24 0 11.35 11.35 11.40 11.10 11.40 1,406,401 15,780,561 11.221 4.608 4.608 4.628 4.506 4.628 3,464,420 4.5550 1.34%
2004-06-23 0 11.20 11.10 11.20 11.00 11.35 936,165 10,507,852 11.224 4.547 4.506 4.547 4.466 4.608 2,306,077 4.5566 -1.32%
2004-06-21 0 11.35 11.15 11.30 11.10 11.40 1,304,000 14,708,050 11.279 4.608 4.526 4.587 4.506 4.628 3,212,173 4.5788 1.34%
2004-06-18 0 11.20 11.15 11.20 11.10 11.45 1,207,000 13,737,450 11.381 4.547 4.526 4.547 4.506 4.648 2,973,231 4.6204 -2.18%
2004-06-17 0 11.45 11.45 11.50 11.45 11.65 967,000 11,244,250 11.628 4.648 4.648 4.668 4.648 4.729 2,382,033 4.7204 -1.72%
2004-06-16 0 11.65 11.65 11.70 11.65 11.70 1,539,257 17,882,171 11.617 4.729 4.729 4.750 4.729 4.750 3,791,687 4.7162 0.87%
2004-06-15 0 11.55 11.50 11.55 11.45 11.65 934,126 10,863,119 11.629 4.689 4.668 4.689 4.648 4.729 2,301,054 4.7209 -0.86%
2004-06-14 0 11.65 11.60 11.65 11.60 11.95 1,299,000 15,268,212 11.754 4.729 4.709 4.729 4.709 4.851 3,199,857 4.7715 -0.85%
2004-06-11 0 11.75 11.75 11.80 11.70 11.85 625,568 7,365,807 11.775 4.770 4.770 4.790 4.750 4.811 1,540,976 4.7800 -0.42%
2004-06-10 0 11.80 11.75 11.80 11.70 11.90 1,547,401 18,295,861 11.824 4.790 4.770 4.790 4.750 4.831 3,811,748 4.7999 -1.26%
2004-06-09 0 11.95 11.95 12.00 11.90 12.00 258,427 3,090,766 11.960 4.851 4.851 4.871 4.831 4.871 636,589 4.8552 0.42%
2004-06-08 0 11.90 11.90 11.95 11.80 12.15 1,349,000 16,043,050 11.893 4.831 4.831 4.851 4.790 4.932 3,323,023 4.8278 0.00%
2004-06-07 0 11.90 11.80 11.90 11.80 12.10 817,576 9,793,274 11.978 4.831 4.790 4.831 4.790 4.912 2,013,954 4.8627 0.85%
2004-06-04 0 11.80 11.75 11.80 11.80 11.90 1,248,000 14,769,350 11.834 4.790 4.770 4.790 4.790 4.831 3,074,227 4.8042 -0.42%
2004-06-03 0 11.85 11.80 11.85 11.85 12.35 1,404,000 16,791,500 11.960 4.811 4.790 4.811 4.811 5.014 3,458,505 4.8551 -4.82%
2004-06-02 0 12.45 12.45 12.50 12.35 12.50 1,109,000 13,809,350 12.452 5.054 5.054 5.074 5.014 5.074 2,731,825 5.0550 1.63%
2004-06-01 0 12.25 12.20 12.25 12.00 12.45 314,007 3,841,785 12.235 4.973 4.953 4.973 4.871 5.054 773,501 4.9668 -1.21%
2004-05-31 0 12.40 12.35 12.40 12.30 12.60 583,298 7,307,706 12.528 5.034 5.014 5.034 4.993 5.115 1,436,851 5.0859 -1.20%
2004-05-28 0 12.55 12.30 12.55 12.30 12.70 3,088,000 38,603,900 12.501 5.095 4.993 5.095 4.993 5.156 7,606,741 5.0750 -0.40%
2004-05-27 0 12.60 12.60 12.65 12.30 12.80 1,132,002 14,193,625 12.539 5.115 5.115 5.135 4.993 5.196 2,788,487 5.0901 2.44%
2004-05-25 0 12.30 12.25 12.30 11.90 12.30 299,000 3,625,000 12.124 4.993 4.973 4.993 4.831 4.993 736,534 4.9217 -0.40%
2004-05-24 0 12.35 12.00 12.40 11.85 12.40 1,411,500 17,210,725 12.193 5.014 4.871 5.034 4.811 5.034 3,476,980 4.9499 4.22%
2004-05-21 0 11.85 11.85 12.00 11.40 11.95 876,023 10,241,011 11.690 4.811 4.811 4.871 4.628 4.851 2,157,928 4.7458 3.49%
2004-05-20 0 11.45 11.40 11.45 11.20 11.60 2,151,166 24,672,099 11.469 4.648 4.628 4.648 4.547 4.709 5,299,017 4.6560 1.33%
2004-05-19 0 11.30 11.30 11.40 10.90 11.40 1,067,000 12,034,750 11.279 4.587 4.587 4.628 4.425 4.628 2,628,366 4.5788 5.61%
2004-05-18 0 10.70 10.70 10.85 10.20 10.85 752,000 7,923,008 10.536 4.344 4.344 4.405 4.141 4.405 1,852,419 4.2771 2.88%
2004-05-17 0 10.40 10.35 10.45 10.30 11.45 741,373 8,154,087 10.999 4.222 4.202 4.242 4.181 4.648 1,826,241 4.4650 -6.31%
2004-05-14 0 11.10 11.10 11.20 11.10 11.40 1,350,880 15,158,992 11.222 4.506 4.506 4.547 4.506 4.628 3,327,654 4.5555 -2.63%
2004-05-13 0 11.40 11.40 11.55 11.40 11.65 1,777,910 20,646,172 11.613 4.628 4.628 4.689 4.628 4.729 4,379,567 4.7142 -2.15%
2004-05-12 0 11.65 11.60 11.70 11.25 11.85 1,841,785 21,433,966 11.638 4.729 4.709 4.750 4.567 4.811 4,536,911 4.7244 4.02%
2004-05-11 0 11.20 11.15 11.20 11.00 11.45 3,031,000 34,190,850 11.280 4.547 4.526 4.547 4.466 4.648 7,466,332 4.5793 -1.75%
2004-05-10 0 11.40 11.20 11.40 10.65 11.50 1,857,000 20,630,100 11.109 4.628 4.547 4.628 4.323 4.668 4,574,391 4.5099 -2.98%
2004-05-07 0 11.75 11.65 11.75 11.60 12.40 2,886,100 34,398,663 11.919 4.770 4.729 4.770 4.709 5.034 7,109,396 4.8385 -6.00%
2004-05-06 0 12.50 12.40 12.45 12.15 12.70 3,124,910 38,642,486 12.366 5.074 5.034 5.054 4.932 5.156 7,697,663 5.0200 -1.57%
2004-05-05 0 12.70 12.65 12.75 12.65 13.10 738,000 9,422,159 12.767 5.156 5.135 5.176 5.135 5.318 1,817,932 5.1829 -1.82%
2004-05-04 0 13.20 13.10 13.25 12.85 13.30 1,355,689 17,770,277 13.108 5.251 5.211 5.271 5.112 5.291 3,407,916 5.2144 2.33%
2004-05-03 0 12.90 12.75 12.95 12.80 13.10 1,164,500 14,962,208 12.849 5.132 5.072 5.152 5.092 5.211 2,927,308 5.1113 0.00%
2004-04-30 0 12.90 12.80 12.90 12.85 13.00 708,000 9,143,164 12.914 5.132 5.092 5.132 5.112 5.171 1,779,763 5.1373 -0.77%
2004-04-29 0 13.00 13.00 13.25 12.90 13.10 930,000 12,090,050 13.000 5.171 5.171 5.271 5.132 5.211 2,337,824 5.1715 -2.99%
2004-04-28 0 13.40 13.10 13.50 13.10 13.60 931,105 12,549,927 13.479 5.331 5.211 5.370 5.211 5.410 2,340,602 5.3618 -0.37%
2004-04-27 0 13.45 13.40 13.50 13.40 13.50 961,500 12,918,080 13.435 5.350 5.331 5.370 5.331 5.370 2,417,008 5.3447 -0.74%
2004-04-26 0 13.55 13.50 13.55 12.85 13.70 1,838,155 24,752,962 13.466 5.390 5.370 5.390 5.112 5.450 4,620,734 5.3569 1.12%
2004-04-23 0 13.40 13.30 13.40 13.15 13.50 1,069,400 14,205,275 13.283 5.331 5.291 5.331 5.231 5.370 2,688,246 5.2842 3.88%
2004-04-22 0 12.90 12.80 12.90 12.75 13.10 1,268,000 16,368,270 12.909 5.132 5.092 5.132 5.072 5.211 3,187,485 5.1352 0.78%
2004-04-21 0 12.80 12.80 12.85 12.55 12.85 502,000 6,365,150 12.680 5.092 5.092 5.112 4.992 5.112 1,261,922 5.0440 0.00%
2004-04-20 0 12.80 12.70 12.75 12.65 13.25 1,888,000 24,371,840 12.909 5.092 5.052 5.072 5.032 5.271 4,746,034 5.1352 -3.03%
2004-04-19 0 13.20 13.10 13.20 13.10 13.40 900,250 11,931,255 13.253 5.251 5.211 5.251 5.211 5.331 2,263,039 5.2722 -0.38%
2004-04-16 0 13.25 13.20 13.25 12.90 13.75 2,519,105 33,347,091 13.238 5.271 5.251 5.271 5.132 5.470 6,332,499 5.2660 -3.64%
2004-04-15 0 13.75 13.50 13.75 13.50 13.80 2,170,435 29,966,190 13.807 5.470 5.370 5.470 5.370 5.490 5,456,016 5.4923 -1.08%
2004-04-14 0 13.90 13.65 13.75 13.70 14.40 1,935,045 27,357,654 14.138 5.530 5.430 5.470 5.450 5.728 4,864,295 5.6242 -3.14%
2004-04-13 0 14.35 14.40 14.50 14.35 14.65 1,154,000 16,701,550 14.473 5.709 5.728 5.768 5.709 5.828 2,900,913 5.7573 0.70%
2004-04-08 0 14.25 14.30 14.35 14.10 14.35 833,000 11,843,750 14.218 5.669 5.689 5.709 5.609 5.709 2,093,986 5.6561 0.00%
2004-04-07 0 14.25 14.20 14.30 14.20 14.35 4,270,000 60,521,846 14.174 5.669 5.649 5.689 5.649 5.709 10,733,880 5.6384 -0.70%
2004-04-06 0 14.35 14.05 14.35 13.95 14.35 4,426,492 61,664,094 13.931 5.709 5.589 5.709 5.549 5.709 11,127,268 5.5417 3.61%
2004-04-02 0 13.85 13.80 13.85 13.40 13.90 1,222,339 16,777,285 13.726 5.510 5.490 5.510 5.331 5.530 3,072,703 5.4601 4.14%
2004-04-01 0 13.30 13.25 13.40 13.20 13.70 1,625,359 21,646,011 13.318 5.291 5.271 5.331 5.251 5.450 4,085,810 5.2979 -1.48%
2004-03-31 0 13.50 13.40 13.55 12.95 13.70 1,293,091 17,150,801 13.263 5.370 5.331 5.390 5.152 5.450 3,250,558 5.2763 0.00%
2004-03-30 0 13.50 13.35 13.65 13.10 13.55 1,068,601 14,246,831 13.332 5.370 5.311 5.430 5.211 5.390 2,686,238 5.3036 1.12%
2004-03-29 0 13.35 13.25 13.30 13.20 13.75 827,000 11,200,380 13.543 5.311 5.271 5.291 5.251 5.470 2,078,904 5.3876 -2.55%
2004-03-26 0 13.70 13.70 13.80 13.60 14.10 2,068,000 28,478,574 13.771 5.450 5.450 5.490 5.410 5.609 5,198,516 5.4782 0.00%
2004-03-25 0 13.70 13.65 13.70 13.60 13.85 2,418,869 33,159,251 13.709 5.450 5.430 5.450 5.410 5.510 6,080,527 5.4534 -1.79%
2004-03-24 0 13.95 13.80 13.95 13.60 13.95 3,176,239 43,864,224 13.810 5.549 5.490 5.549 5.410 5.549 7,984,395 5.4937 1.82%
2004-03-23 0 13.70 13.60 13.70 13.25 13.90 1,332,990 18,269,715 13.706 5.450 5.410 5.450 5.271 5.530 3,350,856 5.4523 0.37%
2004-03-22 0 13.65 13.30 13.50 13.20 13.70 540,500 7,225,025 13.367 5.430 5.291 5.370 5.251 5.450 1,358,703 5.3176 0.37%
2004-03-19 0 13.60 13.55 13.65 13.00 13.75 4,451,000 60,330,946 13.554 5.410 5.390 5.430 5.171 5.470 11,188,876 5.3920 3.82%
2004-03-18 0 13.10 13.05 13.15 12.80 13.20 5,766,530 75,278,229 13.054 5.211 5.191 5.231 5.092 5.251 14,495,841 5.1931 3.15%
2004-03-17 0 12.70 12.65 12.75 12.45 13.10 4,908,326 62,517,588 12.737 5.052 5.032 5.072 4.953 5.211 12,338,497 5.0669 -1.55%
2004-03-16 0 12.90 12.85 12.90 12.60 13.05 1,789,000 22,946,950 12.827 5.132 5.112 5.132 5.012 5.191 4,497,169 5.1025 -2.27%
2004-03-15 0 13.20 13.20 13.40 13.15 13.60 1,763,920 23,604,608 13.382 5.251 5.251 5.331 5.231 5.410 4,434,123 5.3234 -1.49%
2004-03-12 0 13.40 13.40 13.45 13.10 13.60 2,768,402 37,182,343 13.431 5.331 5.331 5.350 5.211 5.410 6,959,179 5.3429 -2.19%
2004-03-11 0 13.70 13.60 13.70 13.45 13.80 2,731,284 37,711,875 13.807 5.450 5.410 5.450 5.350 5.490 6,865,872 5.4927 -1.44%
2004-03-10 0 13.90 14.00 14.20 13.70 14.40 2,911,765 41,648,483 14.304 5.530 5.569 5.649 5.450 5.728 7,319,563 5.6900 -3.81%
2004-03-09 0 14.45 14.45 14.55 14.30 14.75 3,247,405 47,351,211 14.581 5.748 5.748 5.788 5.689 5.868 8,163,292 5.8005 -1.70%
2004-03-08 0 14.70 14.65 14.70 14.65 14.90 1,141,000 16,748,924 14.679 5.848 5.828 5.848 5.828 5.927 2,868,233 5.8395 0.68%
2004-03-05 0 14.60 14.60 14.65 14.45 14.65 834,000 12,099,954 14.508 5.808 5.808 5.828 5.748 5.828 2,096,500 5.7715 0.34%
2004-03-04 0 14.55 14.50 14.55 14.30 14.85 2,740,824 39,667,628 14.473 5.788 5.768 5.788 5.689 5.907 6,889,854 5.7574 -2.35%
2004-03-03 0 14.90 14.85 14.95 14.70 14.95 1,178,083 17,474,441 14.833 5.927 5.907 5.947 5.848 5.947 2,961,452 5.9006 0.00%
2004-03-02 0 14.90 14.85 14.95 14.85 14.95 3,383,240 50,252,432 14.853 5.927 5.907 5.947 5.907 5.947 8,504,752 5.9087 2.05%
2004-03-01 0 14.60 14.60 14.70 14.60 15.30 1,772,000 26,116,939 14.739 5.808 5.808 5.848 5.808 6.086 4,454,434 5.8631 -0.34%
2004-02-27 0 14.65 14.60 14.65 14.60 14.80 5,287,322 77,563,689 14.670 5.828 5.808 5.828 5.808 5.888 13,291,213 5.8357 -0.68%
2004-02-26 0 14.75 14.70 14.75 14.55 14.80 2,937,928 42,997,817 14.635 5.868 5.848 5.868 5.788 5.888 7,385,332 5.8221 0.68%
2004-02-25 0 14.65 14.60 14.65 14.60 14.75 1,439,326 21,135,028 14.684 5.828 5.808 5.828 5.808 5.868 3,618,162 5.8414 -0.34%
2004-02-24 0 14.70 14.65 14.70 14.35 14.75 4,145,000 60,719,900 14.649 5.848 5.828 5.848 5.709 5.868 10,419,656 5.8274 1.38%
2004-02-23 0 14.50 14.45 14.50 14.35 15.00 1,281,000 18,751,883 14.638 5.768 5.748 5.768 5.709 5.967 3,220,164 5.8233 -3.01%
2004-02-20 0 14.95 14.95 15.00 14.90 15.10 599,451 8,986,375 14.991 5.947 5.947 5.967 5.927 6.007 1,506,893 5.9635 -0.33%
2004-02-19 0 15.00 14.70 15.00 14.95 15.10 842,066 12,653,977 15.027 5.967 5.848 5.967 5.947 6.007 2,116,776 5.9779 -0.33%
2004-02-18 0 15.05 15.00 15.05 15.00 15.20 3,323,276 49,959,019 15.033 5.987 5.967 5.987 5.967 6.047 8,354,015 5.9802 0.00%
2004-02-17 0 15.05 15.00 15.05 14.80 15.05 1,869,754 28,062,585 15.009 5.987 5.967 5.987 5.888 5.987 4,700,167 5.9706 1.01%
2004-02-16 0 14.90 14.85 14.90 14.90 15.00 2,246,000 33,630,783 14.974 5.927 5.907 5.927 5.927 5.967 5,645,971 5.9566 -0.33%
2004-02-13 0 14.95 14.95 15.00 14.85 15.45 1,120,201 16,927,165 15.111 5.947 5.947 5.967 5.907 6.146 2,815,949 6.0112 -2.61%
2004-02-12 0 15.35 15.35 15.40 15.30 15.85 1,160,962 18,006,502 15.510 6.106 6.106 6.126 6.086 6.305 2,918,414 6.1700 -3.15%
2004-02-11 0 15.85 15.60 15.90 15.55 16.00 392,246 6,225,328 15.871 6.305 6.206 6.325 6.186 6.365 986,024 6.3136 -0.31%
2004-02-10 0 15.90 15.65 15.70 15.70 16.10 329,661 5,275,294 16.002 6.325 6.226 6.246 6.246 6.405 828,698 6.3658 -0.93%
2004-02-09 0 16.05 16.05 16.15 15.90 16.20 985,208 15,818,362 16.056 6.385 6.385 6.425 6.325 6.444 2,476,605 6.3871 2.23%
2004-02-06 0 15.70 15.60 15.70 15.50 15.80 348,000 5,446,550 15.651 6.246 6.206 6.246 6.166 6.285 874,799 6.2261 1.29%
2004-02-05 0 15.50 15.45 15.55 15.45 15.60 477,023 7,412,446 15.539 6.166 6.146 6.186 6.146 6.206 1,199,135 6.1815 -1.27%
2004-02-04 0 15.70 15.70 15.90 15.45 15.90 1,798,000 28,286,150 15.732 6.246 6.246 6.325 6.146 6.325 4,519,793 6.2583 -1.57%
2004-02-03 0 15.95 15.75 15.95 14.95 16.10 2,076,238 32,618,425 15.710 6.345 6.265 6.345 5.947 6.405 5,219,225 6.2497 6.69%
2004-02-02 0 14.95 14.95 15.00 14.85 15.10 544,454 8,161,397 14.990 5.947 5.947 5.967 5.907 6.007 1,368,643 5.9631 -0.33%
2004-01-30 0 15.00 15.00 15.10 14.50 15.50 2,895,338 43,857,362 15.148 5.967 5.967 6.007 5.768 6.166 7,278,269 6.0258 1.69%
2004-01-29 0 14.75 14.65 14.75 14.35 15.05 2,831,831 41,346,916 14.601 5.868 5.828 5.868 5.709 5.987 7,118,626 5.8083 -1.67%
2004-01-28 0 15.00 14.95 15.00 14.75 15.60 2,216,855 33,271,420 15.008 5.967 5.947 5.967 5.868 6.206 5,572,706 5.9704 -3.85%
2004-01-27 0 15.60 15.60 15.70 15.20 15.80 2,648,168 41,134,853 15.533 6.206 6.206 6.246 6.047 6.285 6,656,936 6.1792 -1.27%
2004-01-26 0 15.80 15.70 15.95 15.70 16.30 1,708,672 27,149,160 15.889 6.285 6.246 6.345 6.246 6.484 4,295,241 6.3208 0.64%
2004-01-21 0 15.70 15.60 15.90 15.60 16.80 1,390,471 22,058,118 15.864 6.246 6.206 6.325 6.206 6.683 3,495,351 6.3107 -0.32%
2004-01-20 0 15.75 15.00 15.55 14.15 16.00 5,049,694 77,009,663 15.250 6.265 5.967 6.186 5.629 6.365 12,693,866 6.0667 12.50%
2004-01-19 0 14.00 14.00 14.05 13.95 14.45 2,527,075 35,411,654 14.013 5.569 5.569 5.589 5.549 5.748 6,352,534 5.5744 -0.71%
2004-01-16 0 14.10 14.05 14.15 14.05 14.40 1,200,667 16,992,134 14.152 5.609 5.589 5.629 5.589 5.728 3,018,224 5.6298 -2.08%
2004-01-15 0 14.40 14.35 14.40 13.95 15.00 2,942,851 41,989,774 14.268 5.728 5.709 5.728 5.549 5.967 7,397,707 5.6761 3.23%
2004-01-14 0 13.95 13.90 13.95 13.35 14.00 1,858,452 25,546,849 13.746 5.549 5.530 5.549 5.311 5.569 4,671,757 5.4684 4.49%
2004-01-13 0 13.35 13.30 13.35 13.15 13.50 1,204,283 16,135,305 13.398 5.311 5.291 5.311 5.231 5.370 3,027,314 5.3299 0.00%
2004-01-12 0 13.35 13.20 13.35 13.10 13.55 1,204,398 16,095,526 13.364 5.311 5.251 5.311 5.211 5.390 3,027,603 5.3163 0.38%
2004-01-09 0 13.30 13.35 13.40 12.60 13.35 1,193,768 15,566,837 13.040 5.291 5.311 5.331 5.012 5.311 3,000,881 5.1874 6.40%
2004-01-08 0 12.50 12.40 12.45 12.40 12.90 1,006,500 12,704,200 12.622 4.973 4.933 4.953 4.933 5.132 2,530,129 5.0212 -2.72%
2004-01-07 0 12.85 12.85 12.95 12.80 13.60 477,882 6,199,693 12.973 5.112 5.112 5.152 5.092 5.410 1,201,295 5.1608 -6.20%
2004-01-06 0 13.70 13.65 13.70 13.40 13.80 872,310 11,864,088 13.601 5.450 5.430 5.450 5.331 5.490 2,192,803 5.4105 2.24%
2004-01-05 0 13.40 13.30 13.40 12.25 13.45 1,403,066 18,282,027 13.030 5.331 5.291 5.331 4.873 5.350 3,527,012 5.1834 8.94%
2004-01-02 0 12.30 12.20 12.35 12.15 12.60 1,426,018 17,604,428 12.345 4.893 4.853 4.913 4.833 5.012 3,584,709 4.9110 2.50%
2003-12-31 0 12.00 12.00 12.15 12.00 12.35 661,942 7,994,258 12.077 4.774 4.774 4.833 4.774 4.913 1,663,983 4.8043 0.00%
2003-12-30 0 12.00 12.00 12.15 12.00 12.15 1,048,000 12,695,850 12.114 4.774 4.774 4.833 4.774 4.833 2,634,451 4.8192 0.42%
2003-12-29 0 11.95 11.85 11.95 11.75 12.00 499,515 5,989,241 11.990 4.754 4.714 4.754 4.674 4.774 1,255,675 4.7697 -1.65%
2003-12-24 0 12.15 12.00 12.15 11.90 12.35 418,000 5,103,966 12.210 4.833 4.774 4.833 4.734 4.913 1,050,764 4.8574 0.00%
2003-12-23 0 12.15 12.15 12.20 12.15 12.35 347,211 4,252,059 12.246 4.833 4.833 4.853 4.833 4.913 872,815 4.8717 -0.82%
2003-12-22 0 12.25 12.20 12.30 12.15 12.35 1,132,190 13,960,582 12.331 4.873 4.853 4.893 4.833 4.913 2,846,087 4.9052 -0.81%
2003-12-19 0 12.35 12.35 12.45 12.25 12.45 1,091,436 13,479,129 12.350 4.913 4.913 4.953 4.873 4.953 2,743,640 4.9129 1.23%
2003-12-18 0 12.20 12.20 12.30 12.20 12.50 676,962 8,329,723 12.305 4.853 4.853 4.893 4.853 4.973 1,701,740 4.8948 -2.40%
2003-12-17 0 12.50 12.75 12.80 11.65 12.75 675,064 7,995,026 11.843 4.973 5.072 5.092 4.634 5.072 1,696,969 4.7114 5.04%
2003-12-16 0 11.90 11.85 12.00 11.80 12.15 682,666 8,192,217 12.000 4.734 4.714 4.774 4.694 4.833 1,716,078 4.7738 -0.83%
2003-12-15 0 12.00 11.95 12.00 11.85 12.05 1,192,244 14,297,014 11.992 4.774 4.754 4.774 4.714 4.794 2,997,050 4.7704 -0.41%
2003-12-12 0 12.05 12.00 12.05 12.00 12.30 734,000 8,899,128 12.124 4.794 4.774 4.794 4.774 4.893 1,845,121 4.8231 -1.23%
2003-12-11 0 12.20 12.10 12.20 12.05 12.20 1,140,410 13,779,248 12.083 4.853 4.813 4.853 4.794 4.853 2,866,750 4.8066 1.24%
2003-12-10 0 12.05 12.05 12.10 11.85 12.10 1,932,230 23,277,559 12.047 4.794 4.794 4.813 4.714 4.813 4,857,219 4.7924 0.42%
2003-12-09 0 12.00 11.95 12.00 11.80 12.00 1,088,210 12,972,847 11.921 4.774 4.754 4.774 4.694 4.774 2,735,531 4.7424 2.56%
2003-12-08 0 11.70 11.65 11.75 11.45 11.75 739,000 8,589,733 11.623 4.654 4.634 4.674 4.555 4.674 1,857,690 4.6239 0.43%
2003-12-05 0 11.65 11.65 11.70 11.35 11.70 1,296,125 15,033,059 11.598 4.634 4.634 4.654 4.515 4.654 3,258,185 4.6139 2.64%
2003-12-04 0 11.35 11.35 11.45 11.25 11.55 914,000 10,431,550 11.413 4.515 4.515 4.555 4.475 4.595 2,297,603 4.5402 0.44%
2003-12-03 0 11.30 11.30 11.45 11.25 11.60 1,559,893 17,818,896 11.423 4.495 4.495 4.555 4.475 4.615 3,921,242 4.5442 0.44%
2003-12-02 0 11.25 11.20 11.25 11.10 11.60 1,191,501 13,500,401 11.331 4.475 4.455 4.475 4.416 4.615 2,995,182 4.5074 -0.88%
2003-12-01 0 11.35 11.30 11.40 11.10 11.40 2,309,666 26,006,503 11.260 4.515 4.495 4.535 4.416 4.535 5,806,013 4.4792 2.25%
2003-11-28 0 11.10 11.05 11.10 10.95 11.10 909,035 10,038,578 11.043 4.416 4.396 4.416 4.356 4.416 2,285,122 4.3930 1.83%
2003-11-27 0 10.90 10.85 10.95 10.80 10.90 192,000 2,082,330 10.845 4.336 4.316 4.356 4.296 4.336 482,648 4.3144 0.46%
2003-11-26 0 10.85 10.80 10.90 10.75 10.90 942,050 10,164,045 10.789 4.316 4.296 4.336 4.276 4.336 2,368,115 4.2920 0.46%
2003-11-25 0 10.80 10.80 10.90 10.70 10.85 998,941 10,621,414 10.633 4.296 4.296 4.336 4.257 4.316 2,511,127 4.2297 1.89%
2003-11-24 0 10.60 10.55 10.60 10.50 10.60 1,688,000 17,882,070 10.594 4.217 4.197 4.217 4.177 4.217 4,243,276 4.2142 0.00%
2003-11-21 0 10.60 10.60 10.65 10.55 10.85 1,228,037 13,119,276 10.683 4.217 4.217 4.237 4.197 4.316 3,087,026 4.2498 -2.30%
2003-11-20 0 10.85 10.85 10.90 10.70 10.95 1,152,508 12,522,503 10.865 4.316 4.316 4.336 4.257 4.356 2,897,162 4.3223 2.84%
2003-11-19 0 10.55 10.55 10.60 10.50 10.95 1,797,227 18,899,999 10.516 4.197 4.197 4.217 4.177 4.356 4,517,850 4.1834 -3.65%
2003-11-18 0 10.95 10.90 11.00 10.90 11.15 599,000 6,563,600 10.958 4.356 4.336 4.376 4.336 4.436 1,505,760 4.3590 -1.79%
2003-11-17 0 11.15 11.15 11.25 10.95 11.25 1,316,040 14,613,035 11.104 4.436 4.436 4.475 4.356 4.475 3,308,247 4.4172 0.45%
2003-11-14 0 11.10 10.95 11.10 10.75 11.10 804,626 8,812,088 10.952 4.416 4.356 4.416 4.276 4.416 2,022,660 4.3567 0.91%
2003-11-13 0 11.00 10.90 11.00 10.75 11.00 1,533,968 16,575,082 10.805 4.376 4.336 4.376 4.276 4.376 3,856,072 4.2984 2.33%
2003-11-12 0 10.75 10.60 10.75 10.50 10.80 642,032 6,781,850 10.563 4.276 4.217 4.276 4.177 4.296 1,613,933 4.2021 1.42%
2003-11-11 0 10.60 10.50 10.65 10.50 10.75 1,015,097 10,713,454 10.554 4.217 4.177 4.237 4.177 4.276 2,551,740 4.1985 0.00%
2003-11-10 0 10.60 10.55 10.80 10.50 11.10 524,606 5,673,524 10.815 4.217 4.197 4.296 4.177 4.416 1,318,749 4.3022 -4.07%
2003-11-07 0 11.05 11.05 11.10 10.80 11.10 491,000 5,405,360 11.009 4.396 4.396 4.416 4.296 4.416 1,234,270 4.3794 2.31%
2003-11-06 0 10.80 10.70 10.85 10.40 10.90 876,000 9,337,003 10.659 4.296 4.257 4.316 4.137 4.336 2,202,079 4.2401 1.41%
2003-11-05 0 10.65 10.70 10.80 10.65 10.85 883,580 9,480,091 10.729 4.237 4.257 4.296 4.237 4.316 2,221,134 4.2681 -0.93%
2003-11-04 0 10.75 10.75 10.85 10.65 11.50 1,151,000 12,662,150 11.001 4.276 4.276 4.316 4.237 4.575 2,893,371 4.3763 -3.15%
2003-11-03 0 11.10 11.10 11.25 11.10 11.30 565,000 6,342,950 11.226 4.416 4.416 4.475 4.416 4.495 1,420,291 4.4660 -1.33%
2003-10-31 0 11.25 11.20 11.30 11.20 11.80 2,413,625 27,823,396 11.528 4.475 4.455 4.495 4.455 4.694 6,067,344 4.5858 -4.26%
2003-10-30 0 11.75 11.55 11.60 11.60 11.85 2,842,930 33,520,335 11.791 4.674 4.595 4.615 4.615 4.714 7,146,527 4.6904 -0.42%
2003-10-29 0 11.80 11.80 11.95 11.55 11.95 2,941,150 34,485,031 11.725 4.694 4.694 4.754 4.595 4.754 7,393,431 4.6643 2.16%
2003-10-28 0 11.55 11.50 11.55 11.25 11.55 694,690 7,957,571 11.455 4.595 4.575 4.595 4.475 4.595 1,746,304 4.5568 3.59%
2003-10-27 0 11.15 11.05 11.35 10.75 11.35 2,149,316 23,787,792 11.068 4.436 4.396 4.515 4.276 4.515 5,402,927 4.4028 3.72%
2003-10-24 0 10.75 10.75 10.80 10.45 10.80 1,427,328 15,386,886 10.780 4.276 4.276 4.296 4.157 4.296 3,588,002 4.2884 -0.46%
2003-10-23 0 10.80 10.80 10.90 10.80 11.00 2,558,196 27,917,087 10.913 4.296 4.296 4.336 4.296 4.376 6,430,765 4.3412 -3.57%
2003-10-22 0 11.20 11.15 11.20 11.10 11.80 2,279,978 25,691,407 11.268 4.455 4.436 4.455 4.416 4.694 5,731,384 4.4826 -5.08%
2003-10-21 0 11.80 11.70 11.80 11.10 11.85 3,473,651 39,753,548 11.444 4.694 4.654 4.694 4.416 4.714 8,732,026 4.5526 6.79%
2003-10-20 0 11.05 11.00 11.05 10.95 11.05 2,017,722 22,205,648 11.005 4.396 4.376 4.396 4.356 4.396 5,072,128 4.3780 -2.21%
2003-10-17 0 11.30 11.25 11.30 11.20 11.35 768,344 8,642,419 11.248 4.495 4.475 4.495 4.455 4.515 1,931,455 4.4746 -0.88%
2003-10-16 0 11.40 11.20 11.40 10.95 11.40 2,589,196 28,998,487 11.200 4.535 4.455 4.535 4.356 4.535 6,508,693 4.4553 2.24%
2003-10-15 0 11.15 11.05 11.25 10.60 11.35 2,769,532 30,636,742 11.062 4.436 4.396 4.475 4.217 4.515 6,962,020 4.4006 5.19%
2003-10-14 0 10.60 10.55 10.60 10.40 10.70 1,510,168 15,943,116 10.557 4.217 4.197 4.217 4.137 4.257 3,796,244 4.1997 2.42%
2003-10-13 0 10.35 10.35 10.40 10.15 10.40 1,224,969 12,579,892 10.270 4.117 4.117 4.137 4.038 4.137 3,079,314 4.0853 1.97%
2003-10-10 0 10.15 10.10 10.20 10.10 10.45 2,530,752 25,869,508 10.222 4.038 4.018 4.058 4.018 4.157 6,361,777 4.0664 -1.93%
2003-10-09 0 10.35 10.40 10.45 10.15 10.40 2,225,721 22,863,249 10.272 4.117 4.137 4.157 4.038 4.137 5,594,993 4.0864 1.97%
2003-10-08 0 10.15 10.15 10.25 10.10 10.80 634,990 6,597,595 10.390 4.038 4.038 4.078 4.018 4.296 1,596,231 4.1332 -2.87%
2003-10-07 0 10.45 10.45 10.55 10.20 11.50 2,395,910 25,570,004 10.672 4.157 4.157 4.197 4.058 4.575 6,022,813 4.2455 -6.70%
2003-10-06 0 11.20 11.10 11.15 10.85 11.35 3,021,181 33,783,619 11.182 4.455 4.416 4.436 4.316 4.515 7,594,612 4.4484 3.70%
2003-10-03 0 10.80 10.80 10.95 10.45 11.10 2,423,629 26,143,912 10.787 4.296 4.296 4.356 4.157 4.416 6,092,492 4.2912 1.89%
2003-10-02 0 10.60 10.55 10.60 10.15 10.60 3,115,919 32,373,742 10.390 4.217 4.197 4.217 4.038 4.217 7,832,764 4.1331 6.00%
2003-09-30 0 10.00 9.950 10.00 9.900 10.05 3,281,000 32,852,300 10.013 3.978 3.958 3.978 3.938 3.998 8,247,742 3.9832 1.01%
2003-09-29 0 9.900 9.900 9.950 9.700 10.05 524,122 5,236,146 9.9903 3.938 3.938 3.958 3.859 3.998 1,317,532 3.9742 -1.49%
2003-09-26 0 10.05 10.00 10.05 10.00 10.15 1,196,225 12,027,142 10.054 3.998 3.978 3.998 3.978 4.038 3,007,057 3.9996 -1.47%
2003-09-25 0 10.20 10.20 10.30 10.05 10.45 2,970,569 30,412,609 10.238 4.058 4.058 4.097 3.998 4.157 7,467,384 4.0727 -1.45%
2003-09-24 0 10.35 10.35 10.40 9.650 10.45 4,152,033 42,244,766 10.174 4.117 4.117 4.137 3.839 4.157 10,437,336 4.0475 6.70%
2003-09-23 0 9.700 9.550 9.700 9.400 9.850 859,588 8,236,812 9.5823 3.859 3.799 3.859 3.739 3.918 2,160,823 3.8119 -1.52%
2003-09-22 0 9.850 9.500 9.800 9.200 9.900 2,035,185 19,167,624 9.4181 3.918 3.779 3.898 3.660 3.938 5,116,026 3.7466 5.35%
2003-09-19 0 9.350 9.300 9.350 9.100 9.350 1,828,604 16,959,396 9.2745 3.719 3.700 3.719 3.620 3.719 4,596,725 3.6895 0.54%
2003-09-18 0 9.300 9.200 9.300 9.150 9.350 1,385,000 12,869,748 9.2922 3.700 3.660 3.700 3.640 3.719 3,481,598 3.6965 2.20%
2003-09-17 0 9.100 9.100 9.150 9.100 9.200 1,162,000 10,645,200 9.1611 3.620 3.620 3.640 3.620 3.660 2,921,023 3.6443 0.55%
2003-09-16 0 9.050 8.950 9.100 8.900 9.150 2,876,789 25,882,158 8.9969 3.600 3.560 3.620 3.540 3.640 7,231,641 3.5790 0.00%
2003-09-15 0 9.050 8.950 9.000 8.800 9.150 1,454,830 13,120,013 9.0182 3.600 3.560 3.580 3.501 3.640 3,657,136 3.5875 0.00%
2003-09-11 0 9.050 8.800 9.050 8.650 9.100 1,544,776 13,789,051 8.9262 3.600 3.501 3.600 3.441 3.620 3,883,241 3.5509 2.84%
2003-09-10 0 8.800 8.700 8.800 8.500 9.050 2,643,952 22,984,628 8.6933 3.501 3.461 3.501 3.381 3.600 6,646,338 3.4582 -2.76%
2003-09-09 0 9.050 9.050 9.100 9.000 9.150 1,081,519 9,816,588 9.0767 3.600 3.600 3.620 3.580 3.640 2,718,711 3.6108 0.56%
2003-09-08 0 9.000 9.000 9.050 8.950 9.100 915,171 8,262,355 9.0282 3.580 3.580 3.600 3.560 3.620 2,300,547 3.5915 -1.10%
2003-09-05 0 9.100 9.000 9.100 9.000 9.400 1,042,134 9,510,229 9.1257 3.620 3.580 3.620 3.580 3.739 2,619,705 3.6303 -2.15%
2003-09-04 0 9.300 9.200 9.300 9.100 9.400 1,943,057 18,093,937 9.3121 3.700 3.660 3.700 3.620 3.739 4,884,436 3.7044 -0.53%
2003-09-03 0 9.350 9.300 9.400 9.200 9.450 2,501,703 23,291,557 9.3103 3.719 3.700 3.739 3.660 3.759 6,288,754 3.7037 1.08%
2003-09-02 0 9.250 9.200 9.250 9.200 9.450 401,002 3,749,619 9.3506 3.680 3.660 3.680 3.660 3.759 1,008,034 3.7197 -1.07%
2003-09-01 0 9.450 9.450 9.500 9.200 9.550 2,325,380 21,910,051 9.4221 3.719 3.719 3.739 3.621 3.759 5,908,034 3.7085 2.72%
2003-08-29 0 9.200 9.200 9.300 9.150 9.250 2,428,006 22,369,519 9.2131 3.621 3.621 3.660 3.601 3.641 6,168,773 3.6263 0.00%
2003-08-28 0 9.200 9.150 9.200 8.800 9.200 3,710,623 33,721,125 9.0877 3.621 3.601 3.621 3.464 3.621 9,427,486 3.5769 3.95%
2003-08-27 0 8.850 8.800 8.850 8.650 8.950 1,599,212 14,110,105 8.8232 3.483 3.464 3.483 3.405 3.523 4,063,077 3.4728 1.72%
2003-08-26 0 8.700 8.650 8.750 8.550 8.750 1,104,252 9,572,702 8.6689 3.424 3.405 3.444 3.365 3.444 2,805,545 3.4121 -1.14%
2003-08-25 0 8.800 8.650 8.800 8.500 8.950 3,610,311 31,716,624 8.7850 3.464 3.405 3.464 3.346 3.523 9,172,626 3.4577 1.15%
2003-08-22 0 8.700 8.700 8.750 8.250 8.900 3,431,387 29,310,695 8.5419 3.424 3.424 3.444 3.247 3.503 8,718,038 3.3621 2.96%
2003-08-21 0 8.450 8.400 8.450 7.900 8.500 5,766,309 47,728,459 8.2771 3.326 3.306 3.326 3.109 3.346 14,650,315 3.2578 6.96%
2003-08-20 0 7.900 7.850 7.900 7.750 7.950 2,871,123 22,545,085 7.8524 3.109 3.090 3.109 3.050 3.129 7,294,589 3.0907 0.00%
2003-08-19 0 7.900 7.850 7.900 7.800 8.000 2,857,321 22,607,966 7.9123 3.109 3.090 3.109 3.070 3.149 7,259,523 3.1142 0.64%
2003-08-18 0 7.850 7.850 7.900 7.700 7.900 2,036,319 15,904,867 7.8106 3.090 3.090 3.109 3.031 3.109 5,173,624 3.0742 0.64%
2003-08-15 0 7.800 7.750 7.800 7.700 7.850 1,679,000 12,975,600 7.7282 3.070 3.050 3.070 3.031 3.090 4,265,793 3.0418 -1.27%
2003-08-14 0 7.900 7.900 7.950 7.450 7.950 5,274,646 40,570,687 7.6916 3.109 3.109 3.129 2.932 3.129 13,401,159 3.0274 5.33%
2003-08-13 0 7.500 7.450 7.500 7.400 7.550 2,414,200 17,998,187 7.4551 2.952 2.932 2.952 2.913 2.972 6,133,697 2.9343 1.35%
2003-08-12 0 7.400 7.400 7.450 6.900 7.600 4,151,313 30,251,708 7.2873 2.913 2.913 2.932 2.716 2.991 10,547,136 2.8682 7.25%
2003-08-11 0 6.900 6.900 7.000 6.800 7.000 587,827 4,059,586 6.9061 2.716 2.716 2.755 2.676 2.755 1,493,477 2.7182 0.00%
2003-08-08 0 6.900 6.850 6.900 6.800 7.050 1,587,000 10,976,950 6.9168 2.716 2.696 2.716 2.676 2.775 4,032,051 2.7224 2.99%
2003-08-07 0 6.700 6.700 6.800 6.700 6.850 506,033 3,416,716 6.7520 2.637 2.637 2.676 2.637 2.696 1,285,665 2.6575 -1.47%
2003-08-06 0 6.800 6.850 6.900 6.750 6.950 2,246,470 15,382,820 6.8476 2.676 2.696 2.716 2.657 2.735 5,707,549 2.6952 -3.55%
2003-08-05 0 7.050 7.050 7.100 7.000 7.150 2,194,200 15,528,980 7.0773 2.775 2.775 2.795 2.755 2.814 5,574,748 2.7856 -2.08%
2003-08-04 0 7.200 7.150 7.250 7.100 7.250 3,028,227 21,772,222 7.1898 2.834 2.814 2.854 2.795 2.854 7,693,740 2.8299 0.70%
2003-08-01 0 7.150 7.200 7.250 6.700 7.250 21,000,415 142,863,063 6.8029 2.814 2.834 2.854 2.637 2.854 53,355,222 2.6776 7.52%
2003-07-31 0 6.650 6.650 6.700 6.600 6.700 676,001 4,511,206 6.6734 2.617 2.617 2.637 2.598 2.637 1,717,499 2.6266 -0.75%
2003-07-30 0 6.700 6.650 6.700 6.650 6.700 1,412,537 9,459,614 6.6969 2.637 2.617 2.637 2.617 2.637 3,588,797 2.6359 -0.74%
2003-07-29 0 6.750 6.650 6.700 6.600 6.750 3,136,000 20,991,950 6.6939 2.657 2.617 2.637 2.598 2.657 7,967,556 2.6347 2.27%
2003-07-28 0 6.600 6.550 6.650 6.550 6.600 2,471,991 16,301,993 6.5947 2.598 2.578 2.617 2.578 2.598 6,280,525 2.5956 0.76%
2003-07-25 0 6.550 6.500 6.550 6.500 6.600 826,000 5,400,800 6.5385 2.578 2.558 2.578 2.558 2.598 2,098,597 2.5735 -0.76%
2003-07-24 0 6.600 6.600 6.650 6.450 6.600 607,926 3,967,657 6.5265 2.598 2.598 2.617 2.539 2.598 1,544,542 2.5688 3.94%
2003-07-23 0 6.350 6.350 6.400 6.350 6.600 1,425,105 9,243,917 6.4865 2.499 2.499 2.519 2.499 2.598 3,620,728 2.5531 -3.05%
2003-07-22 0 6.550 6.550 6.600 6.550 6.650 645,365 4,241,526 6.5723 2.578 2.578 2.598 2.578 2.617 1,639,662 2.5868 -1.50%
2003-07-21 0 6.650 6.600 6.650 6.600 6.700 610,000 4,064,890 6.6638 2.617 2.598 2.617 2.598 2.637 1,549,812 2.6228 -0.75%
2003-07-18 0 6.700 6.650 6.700 6.600 6.700 1,125,000 7,507,086 6.6730 2.637 2.617 2.637 2.598 2.637 2,858,259 2.6265 0.00%
2003-07-17 0 6.700 6.650 6.700 6.650 6.750 1,142,000 7,654,750 6.7029 2.637 2.617 2.637 2.617 2.657 2,901,450 2.6382 -0.74%
2003-07-16 0 6.750 6.750 6.800 6.750 6.900 2,626,146 17,951,128 6.8355 2.657 2.657 2.676 2.657 2.716 6,672,183 2.6904 -0.74%
2003-07-15 0 6.800 6.750 6.800 6.750 6.800 3,319,214 22,454,595 6.7650 2.676 2.657 2.676 2.657 2.676 8,433,043 2.6627 0.00%
2003-07-14 0 6.800 6.750 6.800 6.700 6.850 4,062,022 27,540,644 6.7800 2.676 2.657 2.676 2.637 2.696 10,320,276 2.6686 1.49%
2003-07-11 0 6.700 6.700 6.750 6.600 6.750 1,547,995 10,365,305 6.6960 2.637 2.637 2.657 2.598 2.657 3,932,952 2.6355 1.52%
2003-07-10 0 6.600 6.600 6.650 6.600 6.650 1,430,200 9,449,490 6.6071 2.598 2.598 2.617 2.598 2.617 3,633,673 2.6005 -0.75%
2003-07-09 0 6.650 6.600 6.650 6.550 6.750 2,687,200 17,843,180 6.6401 2.617 2.598 2.617 2.578 2.657 6,827,301 2.6135 -1.48%
2003-07-08 0 6.750 6.750 6.800 6.750 6.850 2,288,782 15,493,295 6.7692 2.657 2.657 2.676 2.657 2.696 5,815,050 2.6643 0.00%
2003-07-07 0 6.750 6.750 6.850 6.600 6.850 1,011,000 6,790,450 6.7166 2.657 2.657 2.696 2.598 2.696 2,568,622 2.6436 0.75%
2003-07-04 0 6.700 6.650 6.700 6.650 6.700 1,513,205 10,146,672 6.7054 2.637 2.617 2.637 2.617 2.637 3,844,562 2.6392 -0.74%
2003-07-03 0 6.750 6.700 6.750 6.700 6.750 1,398,036 9,361,784 6.6964 2.657 2.637 2.657 2.637 2.657 3,551,955 2.6357 0.75%
2003-07-02 0 6.700 6.650 6.700 6.500 6.750 2,012,000 13,333,300 6.6269 2.637 2.617 2.637 2.558 2.657 5,111,837 2.6083 3.88%
2003-06-30 0 6.450 6.400 6.550 6.350 6.700 1,706,171 11,168,465 6.5459 2.539 2.519 2.578 2.499 2.637 4,334,825 2.5765 -3.73%
2003-06-27 0 6.700 6.650 6.700 6.600 6.700 1,226,000 8,203,300 6.6911 2.637 2.617 2.637 2.598 2.637 3,114,867 2.6336 0.75%
2003-06-26 0 6.650 6.600 6.650 6.600 6.650 344,861 2,294,563 6.6536 2.617 2.598 2.617 2.598 2.617 876,180 2.6188 0.00%
2003-06-25 0 6.650 6.600 6.650 6.650 6.700 509,000 3,400,300 6.6804 2.617 2.598 2.617 2.617 2.637 1,293,203 2.6294 0.76%
2003-06-24 0 6.600 6.600 6.650 6.550 6.600 401,657 2,639,556 6.5717 2.598 2.598 2.617 2.578 2.598 1,020,480 2.5866 0.00%
2003-06-23 0 6.600 6.600 6.650 6.600 6.700 667,367 4,426,717 6.6331 2.598 2.598 2.617 2.598 2.637 1,695,562 2.6108 -1.49%
2003-06-20 0 6.700 6.700 6.750 6.650 6.750 936,148 6,277,619 6.7058 2.637 2.637 2.657 2.617 2.657 2,378,447 2.6394 -1.47%
2003-06-19 0 6.800 6.750 6.850 6.600 6.850 1,445,000 9,718,250 6.7254 2.676 2.657 2.696 2.598 2.696 3,671,275 2.6471 3.03%
2003-06-18 0 6.600 6.600 6.650 6.600 6.750 2,113,000 14,038,700 6.6440 2.598 2.598 2.617 2.598 2.657 5,368,446 2.6150 -2.22%
2003-06-17 0 6.750 6.750 6.800 6.750 6.950 2,232,244 15,240,323 6.8274 2.657 2.657 2.676 2.657 2.735 5,671,406 2.6872 -0.74%
2003-06-16 0 6.800 6.750 6.800 6.750 6.850 841,699 5,723,013 6.7994 2.676 2.657 2.676 2.657 2.696 2,138,483 2.6762 -1.45%
2003-06-13 0 6.900 6.900 6.950 6.850 7.000 2,060,668 14,309,377 6.9440 2.716 2.716 2.735 2.696 2.755 5,235,487 2.7332 -1.43%
2003-06-12 0 7.000 6.950 7.000 6.850 7.000 1,861,000 12,893,650 6.9283 2.755 2.735 2.755 2.696 2.755 4,728,196 2.7270 2.19%
2003-06-11 0 6.850 6.800 6.900 6.800 7.050 3,817,367 26,476,705 6.9359 2.696 2.676 2.716 2.676 2.775 9,698,688 2.7299 -3.52%
2003-06-10 0 7.100 7.100 7.150 6.700 7.150 4,331,736 30,225,628 6.9777 2.795 2.795 2.814 2.637 2.814 11,005,532 2.7464 1.43%
2003-06-09 0 7.000 7.000 7.050 6.400 7.050 7,812,644 53,135,085 6.8012 2.755 2.755 2.775 2.519 2.775 19,849,387 2.6769 9.37%
2003-06-06 0 6.400 6.350 6.400 6.300 6.400 1,213,525 7,681,210 6.3297 2.519 2.499 2.519 2.480 2.519 3,083,172 2.4913 2.40%
2003-06-05 0 6.250 6.250 6.300 6.250 6.350 1,444,249 9,121,251 6.3156 2.460 2.460 2.480 2.460 2.499 3,669,367 2.4858 0.00%
2003-06-03 0 6.250 6.200 6.250 6.150 6.250 802,406 4,985,922 6.2137 2.460 2.440 2.460 2.421 2.460 2,038,653 2.4457 1.63%
2003-06-02 0 6.150 6.150 6.200 6.150 6.300 1,386,415 8,607,909 6.2088 2.421 2.421 2.440 2.421 2.480 3,522,429 2.4437 0.00%
2003-05-30 0 6.150 6.150 6.250 6.100 6.300 882,782 5,466,608 6.1925 2.421 2.421 2.460 2.401 2.480 2,242,862 2.4373 -2.38%
2003-05-29 0 6.300 6.300 6.350 6.300 6.350 163,000 1,032,700 6.3356 2.480 2.480 2.499 2.480 2.499 414,130 2.4937 -2.33%
2003-05-28 0 6.450 6.350 6.450 6.350 6.450 1,120,276 7,159,991 6.3913 2.539 2.499 2.539 2.499 2.539 2,846,257 2.5156 1.57%
2003-05-27 0 6.350 6.350 6.400 6.200 6.400 2,672,000 16,924,300 6.3339 2.499 2.499 2.519 2.440 2.519 6,788,683 2.4930 2.42%
2003-05-26 0 6.200 6.150 6.200 6.200 6.300 1,626,384 10,129,265 6.2281 2.440 2.421 2.440 2.440 2.480 4,132,113 2.4514 0.00%
2003-05-23 0 6.200 6.150 6.200 6.150 6.250 845,403 5,235,748 6.1932 2.440 2.421 2.440 2.421 2.460 2,147,894 2.4376 1.64%
2003-05-22 0 6.100 6.050 6.100 6.100 6.300 1,415,285 8,740,268 6.1756 2.401 2.381 2.401 2.401 2.480 3,595,779 2.4307 0.00%
2003-05-21 0 6.100 6.050 6.100 6.100 6.150 404,000 2,470,800 6.1158 2.401 2.381 2.401 2.401 2.421 1,026,433 2.4072 -0.81%
2003-05-20 0 6.150 6.100 6.200 6.000 6.150 350,000 2,121,500 6.0614 2.421 2.401 2.440 2.362 2.421 889,236 2.3858 0.82%
2003-05-19 0 6.100 6.100 6.200 6.100 6.200 255,460 1,561,064 6.1108 2.401 2.401 2.440 2.401 2.440 649,041 2.4052 0.00%
2003-05-16 0 6.100 6.050 6.100 6.100 6.200 453,155 2,775,515 6.1249 2.401 2.381 2.401 2.401 2.440 1,151,319 2.4107 -1.61%
2003-05-15 0 6.200 6.150 6.200 6.150 6.250 758,035 4,690,968 6.1883 2.440 2.421 2.440 2.421 2.460 1,925,920 2.4357 0.81%
2003-05-14 0 6.150 6.150 6.200 6.150 6.500 1,557,843 9,781,083 6.2786 2.421 2.421 2.440 2.421 2.558 3,957,972 2.4712 -5.38%
2003-05-13 0 6.500 6.450 6.500 6.200 6.550 1,522,972 9,622,158 6.3180 2.558 2.539 2.558 2.440 2.578 3,869,376 2.4867 4.84%
2003-05-12 0 6.200 6.150 6.200 6.100 6.200 1,412,100 8,668,140 6.1385 2.440 2.421 2.440 2.401 2.440 3,587,687 2.4161 0.81%
2003-05-09 0 6.150 6.000 6.150 6.100 6.250 1,809,000 11,164,800 6.1718 2.421 2.362 2.421 2.401 2.460 4,596,080 2.4292 -0.81%
2003-05-07 0 6.200 6.150 6.200 6.000 6.200 1,803,288 10,943,744 6.0688 2.440 2.421 2.440 2.362 2.440 4,581,568 2.3886 1.64%
2003-05-06 0 6.100 6.100 6.150 5.900 6.100 2,774,011 16,710,223 6.0238 2.401 2.401 2.421 2.322 2.401 7,047,859 2.3710 1.92%
2003-05-05 0 6.250 6.200 6.250 6.000 6.250 2,810,698 17,222,409 6.1274 2.356 2.337 2.356 2.261 2.356 7,457,257 2.3095 3.31%
2003-05-02 0 6.050 6.000 6.050 5.800 6.050 2,694,356 16,036,363 5.9518 2.280 2.261 2.280 2.186 2.280 7,148,582 2.2433 3.42%
2003-04-30 0 5.850 5.800 5.850 5.650 5.850 1,163,800 6,674,610 5.7352 2.205 2.186 2.205 2.130 2.205 3,087,758 2.1616 2.63%
2003-04-29 0 5.700 5.650 5.700 5.550 5.750 1,445,912 8,184,241 5.6603 2.148 2.130 2.148 2.092 2.167 3,836,249 2.1334 2.70%
2003-04-28 0 5.550 5.500 5.550 5.450 5.600 1,863,116 10,270,685 5.5126 2.092 2.073 2.092 2.054 2.111 4,943,162 2.0778 0.91%
2003-04-25 0 5.500 5.450 5.500 5.100 5.550 2,990,918 15,852,590 5.3002 2.073 2.054 2.073 1.922 2.092 7,935,411 1.9977 5.77%
2003-04-24 0 5.200 5.200 5.250 5.100 5.200 940,993 4,822,965 5.1254 1.960 1.960 1.979 1.922 1.960 2,496,613 1.9318 0.97%
2003-04-23 0 5.150 5.150 5.200 5.100 5.250 478,000 2,464,350 5.1555 1.941 1.941 1.960 1.922 1.979 1,268,215 1.9432 -1.90%
2003-04-22 0 5.250 5.200 5.250 5.050 5.250 347,000 1,798,300 5.1824 1.979 1.960 1.979 1.903 1.979 920,650 1.9533 2.94%
2003-04-17 0 5.100 5.100 5.200 5.100 5.200 930,000 4,769,300 5.1283 1.922 1.922 1.960 1.922 1.960 2,467,447 1.9329 -1.92%
2003-04-16 0 5.200 5.150 5.200 5.150 5.250 795,007 4,131,935 5.1974 1.960 1.941 1.960 1.941 1.979 2,109,288 1.9589 0.00%
2003-04-15 0 5.200 5.200 5.250 5.100 5.300 1,032,018 5,332,595 5.1672 1.960 1.960 1.979 1.922 1.998 2,738,118 1.9475 0.00%
2003-04-14 0 5.200 5.200 5.250 5.200 5.250 906,229 4,752,338 5.2441 1.960 1.960 1.979 1.960 1.979 2,404,379 1.9765 -3.70%
2003-04-11 0 5.400 5.400 5.450 5.150 5.450 1,542,471 8,159,661 5.2900 2.035 2.035 2.054 1.941 2.054 4,092,436 1.9938 3.85%
2003-04-10 0 5.200 5.200 5.250 5.150 5.250 1,256,177 6,536,444 5.2034 1.960 1.960 1.979 1.941 1.979 3,332,850 1.9612 -0.95%
2003-04-09 0 5.250 5.250 5.350 5.250 5.450 1,366,698 7,295,990 5.3384 1.979 1.979 2.016 1.979 2.054 3,626,081 2.0121 -3.67%
2003-04-08 0 5.450 5.450 5.500 5.450 5.600 1,587,000 8,701,650 5.4831 2.054 2.054 2.073 2.054 2.111 4,210,579 2.0666 -3.54%
2003-04-07 0 5.650 5.600 5.700 5.600 5.700 568,000 3,192,600 5.6208 2.130 2.111 2.148 2.111 2.148 1,507,000 2.1185 0.00%
2003-04-04 0 5.650 5.600 5.650 5.550 5.650 621,000 3,470,800 5.5890 2.130 2.111 2.130 2.092 2.130 1,647,618 2.1066 0.89%
2003-04-03 0 5.600 5.550 5.600 5.550 5.600 296,863 1,648,647 5.5536 2.111 2.092 2.111 2.092 2.111 787,628 2.0932 0.90%
2003-04-02 0 5.550 5.500 5.600 5.500 5.600 374,400 2,076,870 5.5472 2.092 2.073 2.111 2.073 2.111 993,346 2.0908 0.00%
2003-04-01 0 5.550 5.500 5.550 5.400 5.550 747,300 4,084,315 5.4654 2.092 2.073 2.092 2.035 2.092 1,982,713 2.0600 2.78%
2003-03-31 0 5.400 5.400 5.450 5.400 5.600 1,000,696 5,508,127 5.5043 2.035 2.035 2.054 2.035 2.111 2,655,016 2.0746 -5.26%
2003-03-28 0 5.700 5.650 5.700 5.650 5.700 210,000 1,194,550 5.6883 2.148 2.130 2.148 2.130 2.148 557,165 2.1440 0.88%
2003-03-27 0 5.650 5.650 5.700 5.650 5.800 638,521 3,623,292 5.6745 2.130 2.130 2.148 2.130 2.186 1,694,104 2.1388 -2.59%
2003-03-26 0 5.800 5.750 5.800 5.750 5.850 570,899 3,317,808 5.8115 2.186 2.167 2.186 2.167 2.205 1,514,692 2.1904 0.87%
2003-03-25 0 5.750 5.750 5.800 5.650 5.750 111,203 638,377 5.7406 2.167 2.167 2.186 2.130 2.167 295,040 2.1637 0.00%
2003-03-24 0 5.750 5.750 5.800 5.750 5.850 384,000 2,218,372 5.7770 2.167 2.167 2.186 2.167 2.205 1,018,817 2.1774 0.00%
2003-03-21 0 5.750 5.700 5.800 5.700 5.850 417,000 2,417,000 5.7962 2.167 2.148 2.186 2.148 2.205 1,106,371 2.1846 -0.86%
2003-03-20 0 5.800 5.800 5.850 5.700 5.850 926,764 5,373,190 5.7978 2.186 2.186 2.205 2.148 2.205 2,458,862 2.1852 0.00%
2003-03-19 0 5.800 5.800 5.850 5.650 5.850 957,474 5,531,049 5.7767 2.186 2.186 2.205 2.130 2.205 2,540,340 2.1773 2.65%
2003-03-18 0 5.650 5.650 5.700 5.650 5.750 604,107 3,445,183 5.7029 2.130 2.130 2.148 2.130 2.167 1,602,798 2.1495 1.80%
2003-03-17 0 5.550 5.550 5.600 5.550 5.750 1,623,678 9,159,629 5.6413 2.092 2.092 2.111 2.092 2.167 4,307,892 2.1262 -2.63%
2003-03-14 0 5.700 5.700 5.750 5.650 5.950 2,409,332 13,873,969 5.7584 2.148 2.148 2.167 2.130 2.243 6,392,365 2.1704 -1.72%
2003-03-13 0 5.800 5.750 5.800 5.750 5.900 529,782 3,074,770 5.8038 2.186 2.167 2.186 2.167 2.224 1,405,601 2.1875 -0.85%
2003-03-12 0 5.850 5.800 5.850 5.750 5.900 1,248,134 7,260,616 5.8172 2.205 2.186 2.205 2.167 2.224 3,311,510 2.1925 0.00%
2003-03-11 0 5.850 5.800 5.850 5.700 5.850 742,016 4,297,466 5.7916 2.205 2.186 2.205 2.148 2.205 1,968,694 2.1829 2.63%
2003-03-10 0 5.700 5.700 5.800 5.700 5.950 647,000 3,778,700 5.8403 2.148 2.148 2.186 2.148 2.243 1,716,600 2.2013 -1.72%
2003-03-07 0 5.800 5.750 5.800 5.800 5.950 383,000 2,255,400 5.8888 2.186 2.167 2.186 2.186 2.243 1,016,164 2.2195 -3.33%
2003-03-06 0 6.000 5.950 6.000 5.950 6.000 206,095 1,230,846 5.9722 2.261 2.243 2.261 2.243 2.261 546,805 2.2510 0.00%
2003-03-05 0 6.000 5.950 6.000 6.000 6.100 435,968 2,626,614 6.0248 2.261 2.243 2.261 2.261 2.299 1,156,697 2.2708 -1.64%
2003-03-04 0 6.100 6.050 6.100 5.950 6.100 205,876 1,239,166 6.0190 2.299 2.280 2.299 2.243 2.299 546,224 2.2686 1.67%
2003-03-03 0 6.000 6.000 6.050 5.950 6.100 286,100 1,724,835 6.0288 2.261 2.261 2.280 2.243 2.299 759,072 2.2723 0.00%
2003-02-28 0 6.000 6.000 6.050 5.950 6.000 154,467 921,535 5.9659 2.261 2.261 2.280 2.243 2.261 409,827 2.2486 1.69%
2003-02-27 0 5.900 5.900 5.950 5.900 6.000 602,000 3,570,500 5.9311 2.224 2.224 2.243 2.224 2.261 1,597,208 2.2355 -1.67%
2003-02-26 0 6.000 6.000 6.050 6.000 6.050 117,000 702,650 6.0056 2.261 2.261 2.280 2.261 2.280 310,421 2.2635 -1.64%
2003-02-25 0 6.100 6.000 6.150 6.000 6.100 213,000 1,287,950 6.0467 2.299 2.261 2.318 2.261 2.299 565,125 2.2791 0.83%
2003-02-24 0 6.050 6.050 6.100 6.050 6.050 116,000 700,300 6.0371 2.280 2.280 2.299 2.280 2.280 307,768 2.2754 0.83%
2003-02-21 0 6.000 6.000 6.100 6.000 6.100 190,000 1,146,650 6.0350 2.261 2.261 2.299 2.261 2.299 504,102 2.2746 -0.83%
2003-02-20 0 6.050 5.950 6.000 6.000 6.200 527,000 3,211,550 6.0940 2.280 2.243 2.261 2.261 2.337 1,398,220 2.2969 -2.42%
2003-02-19 0 6.200 6.200 6.250 6.100 6.250 662,000 4,067,550 6.1443 2.337 2.337 2.356 2.299 2.356 1,756,398 2.3158 1.64%
2003-02-18 0 6.100 6.100 6.150 6.100 6.150 483,585 2,958,552 6.1180 2.299 2.299 2.318 2.299 2.318 1,283,033 2.3059 0.00%
2003-02-17 0 6.100 6.050 6.150 6.000 6.100 382,225 2,308,005 6.0383 2.299 2.280 2.318 2.261 2.299 1,014,108 2.2759 1.67%
2003-02-14 0 6.000 6.000 6.050 6.000 6.050 201,000 1,208,050 6.0102 2.261 2.261 2.280 2.261 2.280 533,287 2.2653 0.00%
2003-02-13 0 6.000 5.950 6.050 5.950 6.000 110,493 661,810 5.9896 2.261 2.243 2.280 2.243 2.261 293,157 2.2575 -0.83%
2003-02-12 0 6.050 6.000 6.050 6.000 6.050 441,483 2,658,448 6.0216 2.280 2.261 2.280 2.261 2.280 1,171,329 2.2696 2.54%
2003-02-11 0 5.900 5.900 6.000 5.900 6.000 412,428 2,453,439 5.9488 2.224 2.224 2.261 2.224 2.261 1,094,241 2.2421 0.00%
2003-02-10 0 5.900 5.900 6.000 5.900 6.000 123,703 735,957 5.9494 2.224 2.224 2.261 2.224 2.261 328,205 2.2424 -1.67%
2003-02-07 0 6.000 6.000 6.050 5.900 6.000 237,335 1,416,260 5.9673 2.261 2.261 2.280 2.224 2.261 629,690 2.2491 1.69%
2003-02-06 0 5.900 5.900 5.950 5.850 5.950 362,000 2,140,150 5.9120 2.224 2.224 2.243 2.205 2.243 960,447 2.2283 -0.84%
2003-02-05 0 5.950 5.900 5.950 5.900 5.950 494,400 2,928,425 5.9232 2.243 2.224 2.243 2.224 2.243 1,311,727 2.2325 -0.83%
2003-02-04 0 6.000 5.950 6.000 5.950 6.000 450,157 2,690,353 5.9765 2.261 2.243 2.261 2.243 2.261 1,194,343 2.2526 3.45%
2003-01-30 0 5.800 5.800 5.850 5.800 5.850 390,000 2,258,824 5.7919 2.186 2.186 2.205 2.186 2.205 1,034,736 2.1830 0.00%
2003-01-29 0 5.800 5.700 5.800 5.750 5.800 172,401 993,246 5.7613 2.186 2.148 2.186 2.167 2.186 457,409 2.1715 -0.85%
2003-01-28 0 5.850 5.800 5.850 5.700 5.850 155,430 903,175 5.8108 2.205 2.186 2.205 2.148 2.205 412,382 2.1901 1.74%
2003-01-27 0 5.750 5.750 5.800 5.750 5.850 479,033 2,780,793 5.8050 2.167 2.167 2.186 2.167 2.205 1,270,956 2.1880 -1.71%
2003-01-24 0 5.850 5.850 5.950 5.850 6.000 454,500 2,684,125 5.9057 2.205 2.205 2.243 2.205 2.261 1,205,865 2.2259 -1.68%
2003-01-23 0 5.950 5.950 6.000 5.900 6.000 393,000 2,348,000 5.9746 2.243 2.243 2.261 2.224 2.261 1,042,695 2.2519 -0.83%
2003-01-22 0 6.000 5.950 6.050 5.950 6.050 586,000 3,517,600 6.0027 2.261 2.243 2.280 2.243 2.280 1,554,757 2.2625 0.00%
2003-01-21 0 6.000 5.950 6.000 5.950 6.000 421,000 2,522,900 5.9926 2.261 2.243 2.261 2.243 2.261 1,116,984 2.2587 0.84%
2003-01-20 0 5.950 5.950 6.000 5.900 5.950 123,002 727,912 5.9179 2.243 2.243 2.261 2.224 2.243 326,345 2.2305 0.00%
2003-01-17 0 5.950 5.950 6.000 5.900 6.000 1,602,259 9,536,242 5.9517 2.243 2.243 2.261 2.224 2.261 4,251,064 2.2433 -0.83%
2003-01-16 0 6.000 5.950 6.050 6.000 6.050 256,000 1,538,650 6.0104 2.261 2.243 2.280 2.261 2.280 679,211 2.2653 -0.83%
2003-01-15 0 6.050 6.000 6.050 6.000 6.050 889,420 5,365,729 6.0328 2.280 2.261 2.280 2.261 2.280 2,359,782 2.2738 1.68%
2003-01-14 0 5.950 5.900 6.000 5.900 6.000 500,654 2,984,243 5.9607 2.243 2.224 2.261 2.224 2.261 1,328,320 2.2466 -0.83%
2003-01-13 0 6.000 6.000 6.050 5.950 6.050 716,779 4,287,033 5.9810 2.261 2.261 2.280 2.243 2.280 1,901,736 2.2543 0.84%
2003-01-10 0 5.950 5.950 6.000 5.900 6.000 864,000 5,133,150 5.9411 2.243 2.243 2.261 2.224 2.261 2,292,338 2.2393 0.00%
2003-01-09 0 5.950 5.950 6.000 5.950 6.050 511,200 3,051,265 5.9688 2.243 2.243 2.261 2.243 2.280 1,356,300 2.2497 -2.46%
2003-01-08 0 6.100 6.000 6.100 6.050 6.100 1,738,000 10,501,586 6.0423 2.299 2.261 2.299 2.280 2.299 4,611,208 2.2774 0.83%
2003-01-07 0 6.050 6.000 6.050 5.950 6.050 4,303,777 25,954,667 6.0307 2.280 2.261 2.280 2.243 2.280 11,418,648 2.2730 0.00%
2003-01-06 0 6.050 6.000 6.050 6.000 6.100 215,944 1,300,925 6.0244 2.280 2.261 2.280 2.261 2.299 572,936 2.2706 0.00%
2003-01-03 0 6.050 6.000 6.050 5.950 6.050 927,578 5,574,052 6.0093 2.280 2.261 2.280 2.243 2.280 2,461,021 2.2649 2.54%
2003-01-02 0 5.900 5.900 5.950 5.800 5.900 196,962 1,156,247 5.8704 2.224 2.224 2.243 2.186 2.224 522,573 2.2126 1.72%
2002-12-31 0 5.800 5.750 5.950 5.750 5.950 526,358 3,100,823 5.8911 2.186 2.167 2.243 2.167 2.243 1,396,517 2.2204 -2.52%
2002-12-30 0 5.950 5.850 5.950 5.800 5.950 201,534 1,183,977 5.8748 2.243 2.205 2.243 2.186 2.243 534,704 2.2143 0.00%
2002-12-27 0 5.950 5.950 6.000 5.950 6.000 261,745 1,565,844 5.9823 2.243 2.243 2.261 2.243 2.261 694,454 2.2548 -0.83%
2002-12-24 0 6.000 6.000 6.050 6.000 6.100 35,267 213,729 6.0603 2.261 2.261 2.280 2.261 2.299 93,569 2.2842 0.00%
2002-12-23 0 6.000 6.000 6.050 6.000 6.050 121,085 726,403 5.9991 2.261 2.261 2.280 2.261 2.280 321,259 2.2611 -0.83%
2002-12-20 0 6.050 6.050 6.100 6.000 6.100 682,411 4,109,607 6.0222 2.280 2.280 2.299 2.261 2.299 1,810,552 2.2698 0.00%
2002-12-19 0 6.050 6.050 6.100 6.000 6.100 319,299 1,925,734 6.0311 2.280 2.280 2.299 2.261 2.299 847,154 2.2732 0.83%
2002-12-18 0 6.000 6.000 6.050 6.000 6.100 304,941 1,846,237 6.0544 2.261 2.261 2.280 2.261 2.299 809,060 2.2820 -2.44%
2002-12-17 0 6.150 6.050 6.150 6.050 6.150 290,267 1,775,942 6.1183 2.318 2.280 2.318 2.280 2.318 770,127 2.3060 0.00%
2002-12-16 0 6.150 6.100 6.150 6.000 6.150 424,734 2,582,967 6.0814 2.318 2.299 2.318 2.261 2.318 1,126,891 2.2921 0.82%
2002-12-13 0 6.100 6.050 6.100 6.000 6.100 421,586 2,544,996 6.0367 2.299 2.280 2.299 2.261 2.299 1,118,539 2.2753 0.83%
2002-12-12 0 6.050 6.050 6.100 6.000 6.100 508,120 3,066,900 6.0358 2.280 2.280 2.299 2.261 2.299 1,348,128 2.2749 0.83%
2002-12-11 0 6.000 6.000 6.100 6.000 6.150 821,400 5,002,205 6.0899 2.261 2.261 2.299 2.261 2.318 2,179,313 2.2953 -2.44%
2002-12-10 0 6.150 6.150 6.200 6.100 6.200 1,516,000 9,313,950 6.1438 2.318 2.318 2.337 2.299 2.337 4,022,204 2.3156 0.82%
2002-12-09 0 6.100 6.050 6.150 6.050 6.200 1,320,238 8,103,164 6.1377 2.299 2.280 2.318 2.280 2.337 3,502,815 2.3133 0.00%
2002-12-06 0 6.100 6.050 6.150 6.050 6.150 1,128,686 6,894,569 6.1085 2.299 2.280 2.318 2.280 2.318 2,994,595 2.3023 -0.81%
2002-12-05 0 6.150 6.100 6.150 6.000 6.150 1,249,000 7,628,950 6.1080 2.318 2.299 2.318 2.261 2.318 3,313,808 2.3022 0.82%
2002-12-04 0 6.100 6.050 6.100 6.000 6.100 1,765,392 10,694,417 6.0578 2.299 2.280 2.299 2.261 2.299 4,683,883 2.2832 -0.81%
2002-12-03 0 6.150 6.150 6.200 6.050 6.200 1,523,576 9,303,990 6.1067 2.318 2.318 2.337 2.280 2.337 4,042,305 2.3017 0.82%
2002-12-02 0 6.100 6.000 6.050 5.800 6.100 4,756,713 28,406,978 5.9720 2.299 2.261 2.280 2.186 2.299 12,620,364 2.2509 3.39%
2002-11-29 0 5.900 5.900 5.950 5.850 6.050 15,195,215 90,073,604 5.9278 2.224 2.224 2.243 2.205 2.280 40,315,474 2.2342 -0.84%
2002-11-28 0 5.950 5.950 6.000 5.950 6.050 3,281,754 19,681,636 5.9973 2.243 2.243 2.261 2.243 2.280 8,707,048 2.2604 -0.83%
2002-11-27 0 6.000 5.950 6.000 5.950 6.050 1,209,521 7,259,715 6.0021 2.261 2.243 2.261 2.243 2.280 3,209,064 2.2623 -0.83%
2002-11-26 0 6.050 6.000 6.100 6.000 6.100 913,534 5,538,557 6.0628 2.280 2.261 2.299 2.261 2.299 2,423,760 2.2851 -0.82%
2002-11-25 0 6.100 6.100 6.150 6.100 6.250 368,357 2,263,845 6.1458 2.299 2.299 2.318 2.299 2.356 977,313 2.3164 -1.61%
2002-11-22 0 6.200 6.150 6.200 6.150 6.250 658,534 4,081,138 6.1973 2.337 2.318 2.337 2.318 2.356 1,747,202 2.3358 0.81%
2002-11-21 0 6.150 6.150 6.200 6.150 6.250 394,565 2,434,495 6.1701 2.318 2.318 2.337 2.318 2.356 1,046,848 2.3255 0.00%
2002-11-20 0 6.150 6.150 6.200 6.100 6.200 392,782 2,415,998 6.1510 2.318 2.318 2.337 2.299 2.337 1,042,117 2.3184 0.00%
2002-11-19 0 6.150 6.100 6.200 6.000 6.150 914,025 5,550,798 6.0729 2.318 2.299 2.337 2.261 2.318 2,425,063 2.2889 0.82%
2002-11-18 0 6.100 6.100 6.150 6.100 6.400 726,267 4,484,245 6.1744 2.299 2.299 2.318 2.299 2.412 1,926,909 2.3272 -3.94%
2002-11-15 0 6.350 6.300 6.350 6.050 6.400 1,482,892 9,298,248 6.2703 2.393 2.375 2.393 2.280 2.412 3,934,363 2.3633 4.10%
2002-11-14 0 6.100 6.050 6.100 6.050 6.250 858,537 5,288,527 6.1599 2.299 2.280 2.299 2.280 2.356 2,277,844 2.3217 0.83%
2002-11-13 0 6.050 6.050 6.100 6.000 6.100 396,068 2,388,139 6.0296 2.280 2.280 2.299 2.261 2.299 1,050,835 2.2726 -1.63%
2002-11-12 0 6.150 6.100 6.150 5.950 6.150 942,601 5,704,071 6.0514 2.318 2.299 2.318 2.243 2.318 2,500,880 2.2808 2.50%
2002-11-11 0 6.000 6.050 6.100 5.900 6.150 2,403,406 14,451,055 6.0127 2.261 2.280 2.299 2.224 2.318 6,376,642 2.2662 -4.76%
2002-11-08 0 6.300 6.250 6.300 6.100 6.300 991,532 6,130,588 6.1829 2.375 2.356 2.375 2.299 2.375 2,630,702 2.3304 0.80%
2002-11-07 0 6.250 6.200 6.250 6.250 6.300 1,055,316 6,631,776 6.2842 2.356 2.337 2.356 2.356 2.375 2,799,932 2.3685 -0.79%
2002-11-06 0 6.300 6.250 6.300 6.250 6.400 356,534 2,246,318 6.3004 2.375 2.356 2.375 2.356 2.412 945,945 2.3747 0.00%
2002-11-05 0 6.300 6.250 6.300 6.250 6.350 347,356 2,183,928 6.2873 2.375 2.356 2.375 2.356 2.393 921,594 2.3697 -0.79%
2002-11-04 0 6.350 6.350 6.400 6.250 6.400 835,441 5,291,574 6.3339 2.393 2.393 2.412 2.356 2.412 2,216,566 2.3873 1.60%
2002-11-01 0 6.250 6.200 6.250 6.150 6.250 939,267 5,829,142 6.2061 2.356 2.337 2.356 2.318 2.356 2,492,034 2.3391 1.63%
2002-10-31 0 6.150 6.100 6.150 6.050 6.250 600,534 3,677,311 6.1234 2.318 2.299 2.318 2.280 2.356 1,593,318 2.3080 -0.81%
2002-10-30 0 6.200 6.100 6.200 6.050 6.300 624,542 3,863,219 6.1857 2.337 2.299 2.337 2.280 2.375 1,657,015 2.3314 0.81%
2002-10-29 0 6.150 6.100 6.150 6.150 6.350 633,841 3,966,954 6.2586 2.318 2.299 2.318 2.318 2.393 1,681,687 2.3589 -3.15%
2002-10-28 0 6.350 6.350 6.400 6.250 6.500 1,001,267 6,384,145 6.3761 2.393 2.393 2.412 2.356 2.450 2,656,531 2.4032 1.60%
2002-10-25 0 6.250 6.200 6.300 6.100 6.300 655,344 4,084,374 6.2324 2.356 2.337 2.375 2.299 2.375 1,738,738 2.3490 0.00%
2002-10-24 0 6.250 6.200 6.300 6.150 6.350 796,291 4,985,059 6.2603 2.356 2.337 2.375 2.318 2.393 2,112,695 2.3596 -0.79%
2002-10-23 0 6.300 6.250 6.300 6.050 6.350 2,375,117 14,834,878 6.2460 2.375 2.356 2.375 2.280 2.393 6,301,587 2.3541 4.13%
2002-10-22 0 6.050 6.000 6.050 6.000 6.150 1,737,533 10,512,295 6.0501 2.280 2.261 2.280 2.261 2.318 4,609,969 2.2803 0.00%
2002-10-21 0 6.050 6.000 6.050 5.950 6.100 312,869 1,894,636 6.0557 2.280 2.261 2.280 2.243 2.299 830,094 2.2824 -0.82%
2002-10-18 0 6.100 6.050 6.100 6.050 6.350 1,154,534 7,091,138 6.1420 2.299 2.280 2.299 2.280 2.393 3,063,174 2.3150 -1.61%
2002-10-17 0 6.200 6.150 6.200 5.950 6.250 882,642 5,419,267 6.1398 2.337 2.318 2.337 2.243 2.356 2,341,798 2.3141 4.20%
2002-10-16 0 5.950 6.000 6.050 5.900 6.000 1,144,239 6,838,038 5.9761 2.243 2.261 2.280 2.224 2.261 3,035,859 2.2524 2.59%
2002-10-15 0 5.800 5.800 5.850 5.600 5.850 1,934,212 11,089,695 5.7334 2.186 2.186 2.205 2.111 2.205 5,131,791 2.1610 3.57%
2002-10-11 0 5.600 5.550 5.600 5.550 5.700 506,218 2,850,954 5.6319 2.111 2.092 2.111 2.092 2.148 1,343,082 2.1227 0.90%
2002-10-10 0 5.550 5.550 5.600 5.550 5.650 1,219,302 6,802,281 5.5788 2.092 2.092 2.111 2.092 2.130 3,235,014 2.1027 -3.48%
2002-10-09 0 5.750 5.750 5.800 5.600 5.850 1,681,801 9,694,419 5.7643 2.167 2.167 2.186 2.111 2.205 4,462,102 2.1726 -2.54%
2002-10-08 0 5.900 5.900 5.950 5.850 5.900 1,278,859 7,533,080 5.8905 2.224 2.224 2.243 2.205 2.224 3,393,029 2.2202 -1.67%
2002-10-07 0 6.000 5.950 6.000 5.900 6.000 1,042,756 6,185,850 5.9322 2.261 2.243 2.261 2.224 2.261 2,766,608 2.2359 -1.64%
2002-10-04 0 6.100 6.050 6.100 6.000 6.100 427,381 2,588,944 6.0577 2.299 2.280 2.299 2.261 2.299 1,133,914 2.2832 1.67%
2002-10-03 0 6.000 5.950 6.050 5.900 6.100 1,520,799 9,074,809 5.9671 2.261 2.243 2.280 2.224 2.299 4,034,937 2.2491 -0.83%
2002-10-02 0 6.050 6.000 6.100 5.900 6.150 2,219,124 13,389,322 6.0336 2.280 2.261 2.299 2.224 2.318 5,887,711 2.2741 2.54%
2002-09-30 0 5.900 5.900 5.950 5.900 6.050 1,496,534 8,910,011 5.9538 2.224 2.224 2.243 2.224 2.280 3,970,558 2.2440 -3.28%
2002-09-27 0 6.100 6.100 6.150 6.050 6.300 2,296,205 14,126,398 6.1521 2.299 2.299 2.318 2.280 2.375 6,092,220 2.3188 -0.81%
2002-09-26 0 6.150 6.100 6.150 6.100 6.200 790,683 4,866,219 6.1545 2.318 2.299 2.318 2.299 2.337 2,097,816 2.3197 3.36%
2002-09-25 0 5.950 5.950 6.000 5.950 6.050 1,366,058 8,187,351 5.9934 2.243 2.243 2.261 2.243 2.280 3,624,383 2.2590 -0.83%
2002-09-24 0 6.000 5.950 6.000 5.900 6.100 1,041,094 6,251,667 6.0049 2.261 2.243 2.261 2.224 2.299 2,762,198 2.2633 -0.83%
2002-09-23 0 6.050 6.050 6.100 6.000 6.200 939,029 5,650,781 6.0177 2.280 2.280 2.299 2.261 2.337 2,491,403 2.2681 -3.20%
2002-09-20 0 6.250 6.200 6.250 6.000 6.350 859,083 5,269,901 6.1343 2.356 2.337 2.356 2.261 2.393 2,279,292 2.3121 1.63%
2002-09-19 0 6.150 6.100 6.150 6.100 6.200 300,108 1,838,441 6.1259 2.318 2.299 2.318 2.299 2.337 796,237 2.3089 0.00%
2002-09-18 0 6.150 6.050 6.150 6.000 6.150 669,488 4,070,782 6.0804 2.318 2.280 2.318 2.261 2.318 1,776,265 2.2918 -2.38%
2002-09-17 0 6.300 6.250 6.300 6.100 6.300 603,858 3,765,613 6.2359 2.375 2.356 2.375 2.299 2.375 1,602,137 2.3504 3.28%
2002-09-16 0 6.100 6.100 6.150 6.000 6.400 1,964,956 12,080,845 6.1482 2.299 2.299 2.318 2.261 2.412 5,213,360 2.3173 -4.69%
2002-09-13 0 6.400 6.400 6.450 6.350 6.500 1,345,121 8,624,208 6.4115 2.412 2.412 2.431 2.393 2.450 3,568,833 2.4165 -2.29%
2002-09-12 0 6.550 6.500 6.550 6.400 6.550 882,029 5,737,989 6.5054 2.469 2.450 2.469 2.412 2.469 2,340,172 2.4520 0.77%
2002-09-11 0 6.600 6.600 6.700 6.550 6.650 734,425 4,847,951 6.6010 2.450 2.450 2.487 2.431 2.468 1,978,531 2.4503 0.76%
2002-09-10 0 6.550 6.550 6.600 6.500 6.600 1,149,029 7,550,587 6.5713 2.431 2.431 2.450 2.413 2.450 3,095,469 2.4392 1.55%
2002-09-09 0 6.450 6.450 6.500 6.400 6.500 779,000 5,019,756 6.4438 2.394 2.394 2.413 2.376 2.413 2,098,616 2.3919 0.00%
2002-09-06 0 6.450 6.400 6.450 6.350 6.550 4,631,525 29,833,101 6.4413 2.394 2.376 2.394 2.357 2.431 12,477,268 2.3910 -0.77%
2002-09-05 0 6.500 6.500 6.550 6.500 6.800 2,303,966 15,294,594 6.6384 2.413 2.413 2.431 2.413 2.524 6,206,854 2.4641 -3.70%
2002-09-04 0 6.750 6.650 6.700 6.600 6.900 2,200,578 14,804,770 6.7277 2.506 2.468 2.487 2.450 2.561 5,928,329 2.4973 -0.74%
2002-09-03 0 6.800 6.750 6.800 6.700 7.000 1,121,087 7,591,153 6.7712 2.524 2.506 2.524 2.487 2.598 3,020,194 2.5135 -1.45%
2002-09-02 0 6.900 6.850 6.950 6.850 7.100 782,000 5,407,750 6.9153 2.561 2.543 2.580 2.543 2.635 2,106,698 2.5669 0.00%
2002-08-30 0 6.900 6.900 7.050 6.900 7.000 1,243,137 8,643,727 6.9532 2.561 2.561 2.617 2.561 2.598 3,348,995 2.5810 -1.43%
2002-08-29 0 7.000 6.950 7.000 6.850 7.000 1,586,732 10,986,048 6.9237 2.598 2.580 2.598 2.543 2.598 4,274,635 2.5701 0.00%
2002-08-28 0 7.000 6.950 7.000 7.000 7.150 896,219 6,318,555 7.0502 2.598 2.580 2.598 2.598 2.654 2,414,402 2.6170 -2.10%
2002-08-27 0 7.150 7.100 7.150 7.050 7.200 178,058 1,265,915 7.1096 2.654 2.635 2.654 2.617 2.673 479,686 2.6390 0.00%
2002-08-26 0 7.150 7.150 7.200 7.150 7.200 172,116 1,233,374 7.1659 2.654 2.654 2.673 2.654 2.673 463,678 2.6600 0.70%
2002-08-23 0 7.100 7.100 7.150 7.100 7.300 595,202 4,287,575 7.2036 2.635 2.635 2.654 2.635 2.710 1,603,466 2.6739 -0.70%
2002-08-22 0 7.150 7.100 7.150 7.050 7.200 322,029 2,293,504 7.1220 2.654 2.635 2.654 2.617 2.673 867,542 2.6437 1.42%
2002-08-21 0 7.050 7.000 7.100 7.000 7.100 555,202 3,910,300 7.0430 2.617 2.598 2.635 2.598 2.635 1,495,707 2.6143 1.44%
2002-08-20 0 6.950 6.950 7.000 6.950 7.050 763,191 5,329,549 6.9832 2.580 2.580 2.598 2.580 2.617 2,056,027 2.5922 0.00%
2002-08-19 0 6.950 6.900 6.950 6.900 7.100 619,286 4,325,583 6.9848 2.580 2.561 2.580 2.561 2.635 1,668,348 2.5927 -2.11%
2002-08-16 0 7.100 7.050 7.100 7.000 7.150 344,152 2,436,308 7.0792 2.635 2.617 2.635 2.598 2.654 927,141 2.6278 1.43%
2002-08-15 0 7.000 7.000 7.050 7.000 7.150 822,663 5,822,210 7.0773 2.598 2.598 2.617 2.598 2.654 2,216,243 2.6271 0.72%
2002-08-14 0 6.950 6.900 6.950 6.850 7.100 402,943 2,794,390 6.9350 2.580 2.561 2.580 2.543 2.635 1,085,523 2.5742 -1.42%
2002-08-13 0 7.050 7.050 7.100 7.000 7.100 417,278 2,938,103 7.0411 2.617 2.617 2.635 2.598 2.635 1,124,142 2.6136 1.44%
2002-08-12 0 6.950 6.950 7.000 6.900 7.100 238,087 1,661,768 6.9797 2.580 2.580 2.598 2.561 2.635 641,403 2.5908 0.72%
2002-08-09 0 6.900 6.800 7.100 6.850 7.200 555,323 3,951,126 7.1150 2.561 2.524 2.635 2.543 2.673 1,496,033 2.6411 -2.13%
2002-08-08 0 7.050 7.000 7.050 7.000 7.250 299,798 2,121,351 7.0759 2.617 2.598 2.617 2.598 2.691 807,652 2.6266 -2.08%
2002-08-07 0 7.200 7.100 7.200 7.000 7.200 623,282 4,438,691 7.1215 2.673 2.635 2.673 2.598 2.673 1,679,114 2.6435 5.11%
2002-08-06 0 6.850 6.900 6.950 6.850 6.900 508,000 3,494,650 6.8792 2.543 2.561 2.580 2.543 2.561 1,368,545 2.5536 -2.84%
2002-08-05 0 7.050 6.950 7.050 6.900 7.050 733,744 5,136,666 7.0006 2.617 2.580 2.617 2.561 2.617 1,976,697 2.5986 0.71%
2002-08-02 0 7.000 7.000 7.050 6.950 7.050 1,310,678 9,194,800 7.0153 2.598 2.598 2.617 2.580 2.617 3,530,949 2.6041 -2.78%
2002-08-01 0 7.200 7.200 7.250 7.150 7.300 1,021,133 7,402,557 7.2494 2.673 2.673 2.691 2.654 2.710 2,750,919 2.6909 0.00%
2002-07-31 0 7.200 7.100 7.200 7.100 7.350 637,365 4,578,033 7.1827 2.673 2.635 2.673 2.635 2.728 1,717,053 2.6662 -0.69%
2002-07-30 0 7.250 7.300 7.350 7.200 7.350 3,060,058 22,296,776 7.2864 2.691 2.710 2.728 2.673 2.728 8,243,756 2.7047 2.11%
2002-07-29 0 7.100 7.050 7.100 6.800 7.100 1,309,367 9,168,367 7.0021 2.635 2.617 2.635 2.524 2.635 3,527,418 2.5992 4.41%
2002-07-26 0 6.800 6.750 6.800 6.650 6.800 466,104 3,144,239 6.7458 2.524 2.506 2.524 2.468 2.524 1,255,678 2.5040 0.74%
2002-07-25 0 6.750 6.750 6.800 6.750 7.000 1,345,200 9,263,379 6.8862 2.506 2.506 2.524 2.506 2.598 3,623,951 2.5562 -0.74%
2002-07-24 0 6.800 6.700 6.750 6.700 7.000 693,058 4,710,450 6.7966 2.524 2.487 2.506 2.487 2.598 1,867,089 2.5229 -3.55%
2002-07-23 0 7.050 7.000 7.050 6.700 7.050 576,000 3,968,000 6.8889 2.617 2.598 2.617 2.487 2.617 1,551,737 2.5571 3.68%
2002-07-22 0 6.800 6.750 6.800 6.700 6.850 640,200 4,336,000 6.7729 2.524 2.506 2.524 2.487 2.543 1,724,690 2.5141 -1.45%
2002-07-19 0 6.900 6.900 6.950 6.850 7.000 1,477,681 10,245,076 6.9332 2.561 2.561 2.580 2.543 2.598 3,980,853 2.5736 -1.43%
2002-07-18 0 7.000 6.950 7.000 6.950 7.350 2,934,627 20,711,310 7.0576 2.598 2.580 2.598 2.580 2.728 7,905,847 2.6197 -3.45%
2002-07-17 0 7.250 7.200 7.250 7.100 7.300 815,058 5,845,623 7.1720 2.691 2.673 2.691 2.635 2.710 2,195,756 2.6622 -1.36%
2002-07-16 0 7.350 7.300 7.350 7.300 7.600 839,129 6,201,874 7.3908 2.728 2.710 2.728 2.710 2.821 2,260,603 2.7435 -2.00%
2002-07-15 0 7.500 7.450 7.550 7.450 7.550 194,329 1,457,494 7.5001 2.784 2.765 2.803 2.765 2.803 523,520 2.7840 -0.66%
2002-07-12 0 7.550 7.550 7.600 7.450 7.550 588,641 4,416,955 7.5036 2.803 2.803 2.821 2.765 2.803 1,585,791 2.7853 1.34%
2002-07-11 0 7.450 7.450 7.500 7.400 7.500 692,104 5,155,372 7.4488 2.765 2.765 2.784 2.747 2.784 1,864,519 2.7650 -1.97%
2002-07-10 0 7.600 7.550 7.600 7.500 7.650 293,029 2,220,919 7.5792 2.821 2.803 2.821 2.784 2.840 789,416 2.8134 0.00%
2002-07-09 0 7.600 7.550 7.600 7.550 7.700 378,623 2,882,289 7.6126 2.821 2.803 2.821 2.803 2.858 1,020,005 2.8258 -1.30%
2002-07-08 0 7.700 7.600 7.700 7.600 7.800 1,095,037 8,405,437 7.6759 2.858 2.821 2.858 2.821 2.895 2,950,015 2.8493 1.32%
2002-07-05 0 7.600 7.550 7.600 7.550 7.650 1,316,862 9,978,535 7.5775 2.821 2.803 2.821 2.803 2.840 3,547,609 2.8127 1.33%
2002-07-04 0 7.500 7.450 7.500 7.350 7.550 2,290,274 17,142,779 7.4850 2.784 2.765 2.784 2.728 2.803 6,169,968 2.7784 2.04%
2002-07-03 0 7.350 7.350 7.400 7.300 7.450 3,219,774 23,602,797 7.3306 2.728 2.728 2.747 2.710 2.765 8,674,029 2.7211 0.00%
2002-07-02 0 7.350 7.350 7.400 7.350 7.600 2,225,709 16,604,062 7.4601 2.728 2.728 2.747 2.728 2.821 5,996,031 2.7692 -2.65%
2002-06-28 0 7.550 7.550 7.600 7.550 7.650 1,660,522 12,608,517 7.5931 2.803 2.803 2.821 2.803 2.840 4,473,425 2.8185 0.67%
2002-06-27 0 7.500 7.450 7.500 7.450 7.600 3,048,636 22,874,580 7.5032 2.784 2.765 2.784 2.765 2.821 8,212,986 2.7852 -0.66%
2002-06-26 0 7.550 7.550 7.600 7.500 7.650 1,949,675 14,728,618 7.5544 2.803 2.803 2.821 2.784 2.840 5,252,399 2.8042 -1.95%
2002-06-25 0 7.700 7.700 7.750 7.700 7.850 1,874,870 14,531,142 7.7505 2.858 2.858 2.877 2.858 2.914 5,050,875 2.8770 -2.53%
2002-06-24 0 7.900 7.850 7.900 7.750 7.950 532,309 4,175,809 7.8447 2.932 2.914 2.932 2.877 2.951 1,434,034 2.9119 1.28%
2002-06-21 0 7.800 7.800 7.850 7.700 7.850 762,984 5,939,735 7.7849 2.895 2.895 2.914 2.858 2.914 2,055,469 2.8897 -0.64%
2002-06-20 0 7.850 7.850 7.900 7.700 7.850 657,074 5,126,524 7.8020 2.914 2.914 2.932 2.858 2.914 1,770,149 2.8961 1.29%
2002-06-19 0 7.750 7.700 7.750 7.750 8.000 1,372,591 10,794,326 7.8642 2.877 2.858 2.877 2.877 2.970 3,697,742 2.9192 -3.13%
2002-06-18 0 8.000 7.950 8.000 7.900 8.050 814,250 6,507,920 7.9925 2.970 2.951 2.970 2.932 2.988 2,193,579 2.9668 0.00%
2002-06-17 0 8.000 7.950 8.000 7.950 8.050 382,906 3,058,584 7.9878 2.970 2.951 2.970 2.951 2.988 1,031,544 2.9651 0.00%
2002-06-14 0 8.000 7.950 8.050 7.950 8.100 634,803 5,101,554 8.0364 2.970 2.951 2.988 2.951 3.007 1,710,151 2.9831 -1.23%
2002-06-13 0 8.100 8.050 8.100 8.050 8.200 639,327 5,162,379 8.0747 3.007 2.988 3.007 2.988 3.044 1,722,339 2.9973 -0.61%
2002-06-12 0 8.150 8.050 8.150 8.050 8.150 178,750 1,449,655 8.1100 3.025 2.988 3.025 2.988 3.025 481,550 3.0104 0.62%
2002-06-11 0 8.100 8.100 8.150 8.100 8.300 587,257 4,802,128 8.1772 3.007 3.007 3.025 3.007 3.081 1,582,063 3.0354 -2.41%
2002-06-10 0 8.300 8.150 8.300 8.100 8.350 655,612 5,387,077 8.2169 3.081 3.025 3.081 3.007 3.099 1,766,210 3.0501 2.47%
2002-06-07 0 8.100 8.050 8.100 8.000 8.100 621,640 5,020,614 8.0764 3.007 2.988 3.007 2.970 3.007 1,674,690 2.9979 0.62%
2002-06-06 0 8.050 8.050 8.100 8.050 8.250 1,194,159 9,721,650 8.1410 2.988 2.988 3.007 2.988 3.062 3,217,049 3.0219 -1.23%
2002-06-05 0 8.150 8.100 8.150 8.050 8.200 1,063,000 8,629,950 8.1185 3.025 3.007 3.025 2.988 3.044 2,863,708 3.0136 0.00%
2002-06-04 0 8.150 8.100 8.150 8.000 8.250 928,701 7,528,993 8.1070 3.025 3.007 3.025 2.970 3.062 2,501,908 3.0093 -1.21%
2002-06-03 0 8.250 8.200 8.250 7.950 8.250 1,084,533 8,851,194 8.1613 3.062 3.044 3.062 2.951 3.062 2,921,718 3.0294 3.77%
2002-05-31 0 7.950 7.950 8.000 7.900 8.300 1,246,000 10,141,400 8.1392 2.951 2.951 2.970 2.932 3.081 3,356,708 3.0212 -1.85%
2002-05-30 0 8.100 8.100 8.150 8.050 8.350 1,635,106 13,339,237 8.1580 3.007 3.007 3.025 2.988 3.099 4,404,954 3.0282 -2.41%
2002-05-29 0 8.300 8.250 8.300 8.250 8.400 642,225 5,326,936 8.2945 3.081 3.062 3.081 3.062 3.118 1,730,146 3.0789 0.61%
2002-05-28 0 8.250 8.250 8.300 8.050 8.300 727,338 5,995,655 8.2433 3.062 3.062 3.081 2.988 3.081 1,959,439 3.0599 -1.79%
2002-05-27 0 8.400 8.350 8.400 8.350 8.500 762,578 6,388,506 8.3775 3.118 3.099 3.118 3.099 3.155 2,054,375 3.1097 -0.59%
2002-05-24 0 8.450 8.400 8.450 8.250 8.500 809,959 6,810,900 8.4089 3.137 3.118 3.137 3.062 3.155 2,182,019 3.1214 2.42%
2002-05-23 0 8.250 8.200 8.250 8.200 8.450 1,136,076 9,420,834 8.2924 3.062 3.044 3.062 3.044 3.137 3,060,574 3.0781 -1.79%
2002-05-22 0 8.400 8.350 8.400 8.300 8.500 1,601,149 13,367,844 8.3489 3.118 3.099 3.118 3.081 3.155 4,313,475 3.0991 -1.18%
2002-05-21 0 8.500 8.450 8.500 8.450 8.750 1,286,280 11,018,943 8.5665 3.155 3.137 3.155 3.137 3.248 3,465,222 3.1799 -2.86%
2002-05-17 0 8.750 8.700 8.750 8.700 8.850 1,575,733 13,798,349 8.7568 3.248 3.229 3.248 3.229 3.285 4,245,004 3.2505 0.00%
2002-05-16 0 8.750 8.700 8.750 8.600 8.800 2,225,914 19,355,010 8.6953 3.248 3.229 3.248 3.192 3.267 5,996,583 3.2277 -1.13%
2002-05-15 0 8.850 8.800 8.850 8.700 8.900 1,935,250 17,088,466 8.8301 3.285 3.267 3.285 3.229 3.304 5,213,538 3.2777 1.72%
2002-05-14 0 8.700 8.650 8.700 8.600 9.050 2,120,885 18,561,966 8.7520 3.229 3.211 3.229 3.192 3.359 5,713,637 3.2487 -3.33%
2002-05-13 0 9.000 8.950 9.000 8.700 9.000 1,048,000 9,324,038 8.8970 3.341 3.322 3.341 3.229 3.341 2,823,298 3.3025 2.86%
2002-05-10 0 8.750 8.750 8.800 8.650 8.900 1,520,000 13,312,750 8.7584 3.248 3.248 3.267 3.211 3.304 4,094,860 3.2511 -3.31%
2002-05-09 0 9.050 8.950 9.050 8.950 9.350 886,612 8,080,347 9.1137 3.359 3.322 3.359 3.322 3.471 2,388,521 3.3830 -0.55%
2002-05-08 0 9.100 9.100 9.150 9.050 9.250 1,038,274 9,461,921 9.1131 3.378 3.378 3.396 3.359 3.434 2,797,097 3.3828 0.33%
2002-05-07 0 9.350 9.350 9.400 9.150 9.400 1,150,000 10,709,900 9.3130 3.367 3.367 3.385 3.295 3.385 3,193,726 3.3534 0.54%
2002-05-06 0 9.300 9.300 9.400 9.000 9.450 1,459,416 13,595,695 9.3158 3.349 3.349 3.385 3.241 3.403 4,053,022 3.3545 -1.59%
2002-05-03 0 9.450 9.450 9.500 9.450 9.750 2,890,104 27,692,796 9.5819 3.403 3.403 3.421 3.403 3.511 8,026,261 3.4503 -1.05%
2002-05-02 0 9.550 9.500 9.600 8.900 9.700 5,093,328 47,667,059 9.3587 3.439 3.421 3.457 3.205 3.493 14,144,952 3.3699 8.52%
2002-04-30 0 8.800 8.700 8.800 8.700 8.850 1,179,000 10,360,250 8.7873 3.169 3.133 3.169 3.133 3.187 3,274,263 3.1641 0.57%
2002-04-29 0 8.750 8.700 8.750 8.500 8.800 2,043,267 17,808,243 8.7156 3.151 3.133 3.151 3.061 3.169 5,674,465 3.1383 1.74%
2002-04-26 0 8.600 8.550 8.600 8.450 8.600 942,000 8,005,900 8.4988 3.097 3.079 3.097 3.043 3.097 2,616,078 3.0603 2.38%
2002-04-25 0 8.400 8.350 8.500 8.350 8.550 949,000 8,027,800 8.4592 3.025 3.007 3.061 3.007 3.079 2,635,518 3.0460 -1.18%
2002-04-24 0 8.500 8.500 8.550 8.400 8.600 1,374,215 11,703,835 8.5167 3.061 3.061 3.079 3.025 3.097 3,816,405 3.0667 -0.58%
2002-04-23 0 8.550 8.550 8.600 8.300 8.650 2,473,091 20,966,511 8.4779 3.079 3.079 3.097 2.989 3.115 6,868,152 3.0527 2.40%
2002-04-22 0 8.350 8.300 8.350 8.150 8.350 2,101,449 17,444,487 8.3012 3.007 2.989 3.007 2.935 3.007 5,836,046 2.9891 2.45%
2002-04-19 0 8.150 8.100 8.150 8.050 8.150 1,373,229 11,150,105 8.1196 2.935 2.917 2.935 2.899 2.935 3,813,667 2.9237 0.62%
2002-04-18 0 8.100 8.050 8.100 7.950 8.100 1,328,000 10,644,350 8.0153 2.917 2.899 2.917 2.863 2.917 3,688,059 2.8862 1.25%
2002-04-17 0 8.000 7.950 8.000 7.850 8.000 639,000 5,089,650 7.9650 2.881 2.863 2.881 2.827 2.881 1,774,601 2.8681 1.91%
2002-04-16 0 7.850 7.850 7.900 7.850 7.950 186,200 1,469,840 7.8939 2.827 2.827 2.845 2.827 2.863 517,106 2.8424 -1.26%
2002-04-15 0 7.950 7.850 7.950 7.900 7.950 310,000 2,460,654 7.9376 2.863 2.827 2.863 2.845 2.863 860,917 2.8582 0.00%
2002-04-12 0 7.950 7.900 7.950 7.850 7.950 753,000 5,957,050 7.9111 2.863 2.845 2.863 2.827 2.863 2,091,196 2.8486 -0.63%
2002-04-11 0 8.000 7.950 8.000 7.850 8.000 611,000 4,843,800 7.9277 2.881 2.863 2.881 2.827 2.881 1,696,841 2.8546 2.56%
2002-04-10 0 7.800 7.800 7.850 7.800 8.000 1,098,000 8,650,500 7.8784 2.809 2.809 2.827 2.809 2.881 3,049,314 2.8369 -2.50%
2002-04-09 0 8.000 7.950 8.000 7.900 8.000 1,400,000 11,161,600 7.9726 2.881 2.863 2.881 2.845 2.881 3,888,014 2.8708 0.00%
2002-04-08 0 8.000 7.950 8.000 7.800 8.050 1,424,000 11,311,550 7.9435 2.881 2.863 2.881 2.809 2.899 3,954,666 2.8603 3.23%
2002-04-04 0 7.750 7.700 7.750 7.700 7.950 1,596,986 12,428,230 7.7823 2.791 2.773 2.791 2.773 2.863 4,435,075 2.8023 -2.52%
2002-04-03 0 7.950 7.900 7.950 7.900 8.200 596,000 4,739,126 7.9516 2.863 2.845 2.863 2.845 2.953 1,655,183 2.8632 0.63%
2002-04-02 0 7.900 7.900 7.950 7.900 7.950 1,612,498 12,783,638 7.9278 2.845 2.845 2.863 2.845 2.863 4,478,154 2.8547 -0.63%
2002-03-28 0 7.950 7.900 7.950 7.850 8.000 1,560,000 12,317,650 7.8959 2.863 2.845 2.863 2.827 2.881 4,332,359 2.8432 0.00%
2002-03-27 0 7.950 7.900 7.950 7.900 8.000 837,210 6,646,528 7.9389 2.863 2.845 2.863 2.845 2.881 2,325,060 2.8586 0.00%
2002-03-26 0 7.950 7.900 7.950 7.800 7.950 586,000 4,607,928 7.8634 2.863 2.845 2.863 2.809 2.863 1,627,412 2.8314 0.63%
2002-03-25 0 7.900 7.900 7.950 7.750 7.950 1,123,000 8,879,550 7.9070 2.845 2.845 2.863 2.791 2.863 3,118,743 2.8472 0.64%
2002-03-22 0 7.850 7.850 7.900 7.750 7.900 789,000 6,182,950 7.8364 2.827 2.827 2.845 2.791 2.845 2,191,174 2.8218 0.64%
2002-03-21 0 7.800 7.700 7.800 7.650 7.800 2,005,000 15,539,750 7.7505 2.809 2.773 2.809 2.755 2.809 5,568,192 2.7908 1.96%
2002-03-20 0 7.650 7.650 7.700 7.650 7.800 736,000 5,654,484 7.6827 2.755 2.755 2.773 2.755 2.809 2,043,985 2.7664 -0.65%
2002-03-19 0 7.700 7.650 7.700 7.650 7.800 1,992,074 15,389,755 7.7255 2.773 2.755 2.773 2.755 2.809 5,532,294 2.7818 -0.65%
2002-03-18 0 7.750 7.700 7.750 7.700 7.900 1,582,000 12,270,800 7.7565 2.791 2.773 2.791 2.773 2.845 4,393,456 2.7930 -1.90%
2002-03-15 0 7.900 7.850 7.900 7.800 7.900 1,491,500 11,781,920 7.8994 2.845 2.827 2.845 2.809 2.845 4,142,124 2.8444 0.00%
2002-03-14 0 7.900 7.900 7.950 7.900 8.000 1,079,100 8,572,700 7.9443 2.845 2.845 2.863 2.845 2.881 2,996,826 2.8606 -0.63%
2002-03-13 0 7.950 7.900 7.950 7.900 8.100 1,809,900 14,429,125 7.9723 2.863 2.845 2.863 2.845 2.917 5,026,369 2.8707 -1.24%
2002-03-12 0 8.050 8.000 8.050 7.850 8.050 1,319,730 10,489,168 7.9480 2.899 2.881 2.899 2.827 2.899 3,665,092 2.8619 0.63%
2002-03-11 0 8.000 7.950 8.000 7.850 8.000 1,305,000 10,364,800 7.9424 2.881 2.863 2.881 2.827 2.881 3,624,185 2.8599 1.91%
2002-03-08 0 7.850 7.750 7.850 7.750 7.900 1,136,285 8,895,330 7.8284 2.827 2.791 2.827 2.791 2.845 3,155,637 2.8189 0.64%
2002-03-07 0 7.800 7.800 7.850 7.650 7.850 2,542,914 19,712,139 7.7518 2.809 2.809 2.827 2.755 2.827 7,062,061 2.7913 2.63%
2002-03-06 0 7.600 7.550 7.600 7.500 7.850 7,105,080 54,477,438 7.6674 2.737 2.719 2.737 2.701 2.827 19,731,895 2.7609 -1.94%
2002-03-05 0 7.750 7.750 7.800 7.750 7.850 1,724,000 13,390,700 7.7672 2.791 2.791 2.809 2.791 2.827 4,787,812 2.7968 -0.64%
2002-03-04 0 7.800 7.750 7.800 7.600 7.900 1,093,000 8,416,250 7.7001 2.809 2.791 2.809 2.737 2.845 3,035,428 2.7727 1.96%
2002-03-01 0 7.650 7.650 7.800 7.650 8.000 1,101,000 8,517,350 7.7360 2.755 2.755 2.809 2.755 2.881 3,057,646 2.7856 -3.77%
2002-02-28 0 7.950 7.900 7.950 7.650 8.000 1,164,000 9,133,050 7.8463 2.863 2.845 2.863 2.755 2.881 3,232,606 2.8253 0.00%
2002-02-27 0 7.950 7.900 7.950 7.750 8.000 1,268,000 10,080,450 7.9499 2.863 2.845 2.863 2.791 2.881 3,521,430 2.8626 2.58%
2002-02-26 0 7.750 7.750 7.800 7.650 7.800 627,609 4,856,807 7.7386 2.791 2.791 2.809 2.755 2.809 1,742,966 2.7865 1.97%
2002-02-25 0 7.600 7.600 7.650 7.600 7.800 747,000 5,738,250 7.6817 2.737 2.737 2.755 2.737 2.809 2,074,533 2.7660 -1.30%
2002-02-22 0 7.700 7.700 7.800 7.700 7.950 2,265,157 17,637,952 7.7866 2.773 2.773 2.809 2.773 2.863 6,290,688 2.8038 -3.75%
2002-02-21 0 8.000 8.000 8.050 8.000 8.300 757,000 6,135,250 8.1047 2.881 2.881 2.899 2.881 2.989 2,102,305 2.9183 -1.23%
2002-02-20 0 8.100 8.050 8.100 8.050 8.200 260,863 2,115,384 8.1092 2.917 2.899 2.917 2.899 2.953 724,456 2.9200 -0.61%
2002-02-19 0 8.150 8.100 8.200 8.100 8.200 560,600 4,563,495 8.1404 2.935 2.917 2.953 2.917 2.953 1,556,872 2.9312 -0.61%
2002-02-18 0 8.200 8.150 8.200 8.150 8.300 430,400 3,526,858 8.1944 2.953 2.935 2.953 2.935 2.989 1,195,287 2.9506 -0.61%
2002-02-15 0 8.250 8.150 8.250 8.050 8.400 1,023,190 8,415,184 8.2245 2.971 2.935 2.971 2.899 3.025 2,841,555 2.9615 1.23%
2002-02-11 0 8.150 8.100 8.150 8.050 8.150 597,648 4,835,269 8.0905 2.935 2.917 2.935 2.899 2.935 1,659,760 2.9132 3.16%
2002-02-08 0 7.900 7.850 7.900 7.750 7.900 412,539 3,230,189 7.8300 2.845 2.827 2.845 2.791 2.845 1,145,684 2.8194 1.28%
2002-02-07 0 7.800 7.800 7.850 7.750 8.000 1,198,000 9,369,750 7.8212 2.809 2.809 2.827 2.791 2.881 3,327,029 2.8163 -1.89%
2002-02-06 0 7.950 7.950 8.000 7.900 8.050 1,446,000 11,494,391 7.9491 2.863 2.863 2.881 2.845 2.899 4,015,763 2.8623 0.00%
2002-02-05 0 7.950 7.950 8.000 7.700 8.000 907,129 7,213,837 7.9524 2.863 2.863 2.881 2.773 2.881 2,519,236 2.8635 -1.24%
2002-02-04 0 8.050 7.900 8.050 7.800 8.100 645,338 5,151,623 7.9828 2.899 2.845 2.899 2.809 2.917 1,792,202 2.8745 2.55%
2002-02-01 0 7.850 7.850 7.900 7.800 7.950 527,312 4,144,687 7.8600 2.827 2.827 2.845 2.809 2.863 1,464,426 2.8302 -0.63%
2002-01-31 0 7.900 7.850 7.900 7.800 7.950 1,031,000 8,116,000 7.8720 2.845 2.827 2.845 2.809 2.863 2,863,245 2.8345 1.28%
2002-01-30 0 7.800 7.750 7.800 7.600 7.850 1,493,143 11,548,312 7.7342 2.809 2.791 2.809 2.737 2.827 4,146,687 2.7849 0.65%
2002-01-29 0 7.750 7.700 7.800 7.600 7.800 3,827,000 29,584,600 7.7305 2.791 2.773 2.809 2.737 2.809 10,628,165 2.7836 1.97%
2002-01-28 0 7.600 7.550 7.600 7.600 7.950 2,167,000 16,878,935 7.7891 2.737 2.719 2.737 2.737 2.863 6,018,091 2.8047 -2.56%
2002-01-25 0 7.800 7.750 7.800 7.750 8.050 1,858,300 14,597,440 7.8553 2.809 2.791 2.809 2.791 2.899 5,160,784 2.8285 -3.11%
2002-01-24 0 8.050 8.050 8.100 8.000 8.100 631,000 5,081,694 8.0534 2.899 2.899 2.917 2.881 2.917 1,752,384 2.8999 0.63%
2002-01-23 0 8.000 8.000 8.050 7.900 8.050 1,009,000 8,078,700 8.0066 2.881 2.881 2.899 2.845 2.899 2,802,147 2.8830 0.00%
2002-01-22 0 8.000 8.000 8.050 8.000 8.150 515,665 4,137,070 8.0228 2.881 2.881 2.899 2.881 2.935 1,432,081 2.8889 -0.62%
2002-01-21 0 8.050 8.000 8.100 7.950 8.350 735,398 5,978,624 8.1298 2.899 2.881 2.917 2.863 3.007 2,042,313 2.9274 -2.42%
2002-01-18 0 8.250 8.250 8.300 8.050 8.300 322,000 2,634,950 8.1831 2.971 2.971 2.989 2.899 2.989 894,243 2.9466 0.00%
2002-01-17 0 8.250 8.250 8.300 7.950 8.250 455,600 3,689,900 8.0990 2.971 2.971 2.989 2.863 2.971 1,265,271 2.9163 3.13%
2002-01-16 0 8.000 7.950 8.050 7.950 8.400 914,501 7,381,608 8.0717 2.881 2.863 2.899 2.863 3.025 2,539,709 2.9065 -4.19%
2002-01-15 0 8.350 8.350 8.400 8.350 8.550 363,000 3,050,700 8.4041 3.007 3.007 3.025 3.007 3.079 1,008,107 3.0262 -2.34%
2002-01-14 0 8.550 8.550 8.650 8.400 8.600 1,075,161 9,183,186 8.5412 3.079 3.079 3.115 3.025 3.097 2,985,887 3.0755 -2.29%
2002-01-11 0 8.750 8.600 8.750 8.600 8.750 831,000 7,177,250 8.6369 3.151 3.097 3.151 3.097 3.151 2,307,814 3.1100 1.74%
2002-01-10 0 8.600 8.550 8.650 8.500 8.650 1,578,092 13,567,673 8.5975 3.097 3.079 3.115 3.061 3.115 4,382,603 3.0958 -0.58%
2002-01-09 0 8.650 8.650 8.700 8.500 9.050 2,286,359 19,941,194 8.7218 3.115 3.115 3.133 3.061 3.259 6,349,569 3.1406 -4.42%
2002-01-08 0 9.050 9.000 9.050 8.800 9.050 2,173,759 19,506,995 8.9739 3.259 3.241 3.259 3.169 3.259 6,036,862 3.2313 1.12%
2002-01-07 0 8.950 8.900 9.000 8.450 9.000 1,916,000 16,744,650 8.7394 3.223 3.205 3.241 3.043 3.241 5,321,025 3.1469 5.92%
2002-01-04 0 8.450 8.400 8.500 8.300 8.600 1,036,353 8,682,977 8.3784 3.043 3.025 3.061 2.989 3.097 2,878,111 3.0169 3.05%
2002-01-03 0 8.200 8.100 8.200 8.050 8.250 719,000 5,894,700 8.1985 2.953 2.917 2.953 2.899 2.971 1,996,773 2.9521 3.14%
2002-01-02 0 7.950 7.950 8.000 7.850 8.000 211,000 1,677,650 7.9509 2.863 2.863 2.881 2.827 2.881 585,979 2.8630 1.27%
2001-12-31 0 7.850 7.850 7.950 7.850 8.050 228,000 1,800,800 7.8982 2.827 2.827 2.863 2.827 2.899 633,191 2.8440 -2.48%
2001-12-28 0 8.050 8.050 8.100 8.000 8.050 179,000 1,439,950 8.0444 2.899 2.899 2.917 2.881 2.899 497,110 2.8966 0.00%
2001-12-27 0 8.050 8.000 8.050 7.900 8.050 320,600 2,556,320 7.9735 2.899 2.881 2.899 2.845 2.899 890,355 2.8711 1.90%
2001-12-24 0 7.900 7.900 7.950 7.850 8.000 33,800 267,090 7.9021 2.845 2.845 2.863 2.827 2.881 93,868 2.8454 0.64%
2001-12-21 0 7.850 7.850 8.000 7.800 8.000 947,000 7,506,800 7.9269 2.827 2.827 2.881 2.809 2.881 2,629,964 2.8543 -3.09%
2001-12-20 0 8.100 7.950 8.150 7.900 8.150 821,805 6,598,919 8.0298 2.917 2.863 2.935 2.845 2.935 2,282,278 2.8914 1.25%
2001-12-19 0 8.000 7.900 8.000 7.950 8.000 414,124 3,289,705 7.9438 2.881 2.845 2.881 2.863 2.881 1,150,086 2.8604 2.56%
2001-12-18 0 7.800 7.750 7.900 7.750 8.000 994,000 7,823,000 7.8702 2.809 2.791 2.845 2.791 2.881 2,760,490 2.8339 -1.27%
2001-12-17 0 7.900 7.900 7.950 7.900 8.050 285,000 2,269,900 7.9646 2.845 2.845 2.863 2.845 2.899 791,489 2.8679 -2.47%
2001-12-14 0 8.100 8.000 8.100 7.750 8.100 784,252 6,177,731 7.8772 2.917 2.881 2.917 2.791 2.917 2,177,988 2.8364 1.89%
2001-12-13 0 7.950 7.950 8.000 7.900 8.300 1,395,014 11,291,012 8.0938 2.863 2.863 2.881 2.845 2.989 3,874,167 2.9144 -4.22%
2001-12-12 0 8.300 8.200 8.300 8.150 8.450 878,159 7,257,246 8.2642 2.989 2.953 2.989 2.935 3.043 2,438,782 2.9758 0.00%
2001-12-11 0 8.300 8.250 8.350 8.200 8.400 531,000 4,373,290 8.2360 2.989 2.971 3.007 2.953 3.025 1,474,668 2.9656 0.00%
2001-12-10 0 8.300 8.300 8.350 8.200 8.400 834,000 6,959,950 8.3453 2.989 2.989 3.007 2.953 3.025 2,316,146 3.0050 0.00%
2001-12-07 0 8.300 8.250 8.300 8.050 8.300 2,130,529 17,554,625 8.2396 2.989 2.971 2.989 2.899 2.989 5,916,805 2.9669 0.00%
2001-12-06 0 8.300 8.200 8.300 7.750 8.400 8,500,452 69,586,833 8.1863 2.989 2.953 2.989 2.791 3.025 23,607,056 2.9477 8.50%
2001-12-05 0 7.650 7.600 7.700 7.250 7.700 3,452,000 26,009,250 7.5345 2.755 2.737 2.773 2.611 2.773 9,586,732 2.7130 5.52%
2001-12-04 0 7.250 7.300 7.350 7.150 7.300 1,400,658 10,156,615 7.2513 2.611 2.629 2.647 2.575 2.629 3,889,842 2.6111 0.69%
2001-12-03 0 7.200 7.200 7.250 7.150 7.300 735,563 5,297,734 7.2023 2.593 2.593 2.611 2.575 2.629 2,042,771 2.5934 0.70%
2001-11-30 0 7.150 7.100 7.150 7.100 7.350 1,794,125 12,945,907 7.2157 2.575 2.557 2.575 2.557 2.647 4,982,560 2.5982 0.70%
2001-11-29 0 7.100 7.100 7.150 6.950 7.200 1,272,800 8,991,940 7.0647 2.557 2.557 2.575 2.503 2.593 3,534,760 2.5439 1.43%
2001-11-28 0 7.000 7.000 7.100 7.000 7.300 1,555,588 11,147,195 7.1659 2.521 2.521 2.557 2.521 2.629 4,320,106 2.5803 -4.11%
2001-11-27 0 7.300 7.300 7.350 7.200 7.350 2,179,559 15,832,047 7.2639 2.629 2.629 2.647 2.593 2.647 6,052,969 2.6156 2.10%
2001-11-26 0 7.150 7.150 7.250 7.150 7.500 2,744,000 20,079,790 7.3177 2.575 2.575 2.611 2.575 2.701 7,620,508 2.6350 -2.05%
2001-11-23 0 7.300 7.250 7.300 7.300 7.400 604,104 4,422,914 7.3214 2.629 2.611 2.629 2.629 2.665 1,677,689 2.6363 0.00%
2001-11-22 0 7.300 7.250 7.300 7.300 7.400 733,445 5,374,732 7.3281 2.629 2.611 2.629 2.629 2.665 2,036,889 2.6387 -1.35%
2001-11-21 0 7.400 7.350 7.400 7.250 7.400 1,796,209 13,142,460 7.3168 2.665 2.647 2.665 2.611 2.665 4,988,347 2.6346 1.37%
2001-11-20 0 7.300 7.300 7.350 7.200 7.500 1,792,195 13,170,335 7.3487 2.629 2.629 2.647 2.593 2.701 4,977,200 2.6461 0.00%
2001-11-19 0 7.300 7.300 7.350 7.250 7.450 1,561,000 11,445,750 7.3323 2.629 2.629 2.647 2.611 2.683 4,335,136 2.6402 -0.68%
2001-11-16 0 7.350 7.300 7.350 7.150 7.450 3,336,014 24,506,201 7.3460 2.647 2.629 2.647 2.575 2.683 9,264,622 2.6451 2.80%
2001-11-15 0 7.150 7.100 7.150 6.800 7.150 2,774,000 19,441,800 7.0086 2.575 2.557 2.575 2.449 2.575 7,703,823 2.5237 2.14%
2001-11-14 0 7.000 6.950 7.000 6.900 7.050 1,812,000 12,631,850 6.9712 2.521 2.503 2.521 2.485 2.539 5,032,201 2.5102 1.45%
2001-11-13 0 6.900 6.800 6.850 6.750 6.950 1,062,764 7,262,430 6.8335 2.485 2.449 2.467 2.431 2.503 2,951,458 2.4606 1.47%
2001-11-12 0 6.800 6.750 6.800 6.700 6.900 863,000 5,862,100 6.7927 2.449 2.431 2.449 2.413 2.485 2,396,683 2.4459 0.00%
2001-11-09 0 6.800 6.800 6.900 6.550 6.850 2,883,000 19,548,150 6.7805 2.449 2.449 2.485 2.359 2.467 8,006,532 2.4415 3.82%
2001-11-08 0 6.550 6.550 6.650 6.400 6.700 2,293,000 15,148,050 6.6062 2.359 2.359 2.395 2.305 2.413 6,368,012 2.3788 2.34%
2001-11-07 0 6.400 6.350 6.400 6.400 6.600 737,000 4,747,650 6.4419 2.305 2.287 2.305 2.305 2.377 2,046,762 2.3196 -2.29%
2001-11-06 0 6.550 6.450 6.550 6.450 6.700 733,344 4,815,048 6.5659 2.359 2.323 2.359 2.323 2.413 2,036,609 2.3642 -1.50%
2001-11-05 0 6.650 6.550 6.650 6.450 6.650 1,023,094 6,724,365 6.5726 2.395 2.359 2.395 2.323 2.395 2,841,289 2.3667 3.91%
2001-11-02 0 6.400 6.350 6.450 6.350 6.700 748,281 4,822,019 6.4441 2.305 2.287 2.323 2.287 2.413 2,078,091 2.3204 0.00%
2001-11-01 0 6.400 6.400 6.450 6.400 6.500 906,906 5,842,596 6.4423 2.305 2.305 2.323 2.305 2.341 2,518,617 2.3198 0.00%
2001-10-31 0 6.400 6.350 6.400 6.350 6.500 795,387 5,111,966 6.4270 2.305 2.287 2.305 2.287 2.341 2,208,911 2.3142 -0.78%
2001-10-30 0 6.450 6.350 6.450 6.300 6.450 3,297,074 20,996,211 6.3681 2.323 2.287 2.323 2.269 2.323 9,156,479 2.2930 0.00%
2001-10-29 0 6.450 6.450 6.550 6.450 6.650 2,880,741 18,776,466 6.5179 2.323 2.323 2.359 2.323 2.395 8,000,259 2.3470 -3.01%
2001-10-26 0 6.650 6.650 6.700 6.650 6.800 2,357,448 15,852,174 6.7243 2.395 2.395 2.413 2.395 2.449 6,546,994 2.4213 -1.48%
2001-10-24 0 6.750 6.700 6.750 6.700 6.850 1,588,000 10,684,630 6.7284 2.431 2.413 2.431 2.413 2.467 4,410,119 2.4228 -2.17%
2001-10-23 0 6.900 6.850 6.900 6.750 6.950 1,007,750 6,880,163 6.8273 2.485 2.467 2.485 2.431 2.503 2,798,676 2.4584 2.99%
2001-10-22 0 6.700 6.650 6.700 6.650 6.850 167,000 1,118,150 6.6955 2.413 2.395 2.413 2.395 2.467 463,785 2.4109 -0.74%
2001-10-19 0 6.750 6.650 6.750 6.500 6.800 1,007,000 6,801,400 6.7541 2.431 2.395 2.431 2.341 2.449 2,796,593 2.4320 3.05%
2001-10-18 0 6.550 6.550 6.600 6.500 6.750 1,426,557 9,398,437 6.5882 2.359 2.359 2.377 2.341 2.431 3,961,767 2.3723 -5.07%
2001-10-17 0 6.900 6.850 6.900 6.850 7.050 679,236 4,744,937 6.9857 2.485 2.467 2.485 2.467 2.539 1,886,342 2.5154 0.00%
2001-10-16 0 6.900 6.900 6.950 6.850 7.200 240,000 1,672,350 6.9681 2.485 2.485 2.503 2.467 2.593 666,517 2.5091 0.00%
2001-10-15 0 6.900 6.950 7.000 6.800 7.050 674,000 4,678,378 6.9412 2.485 2.503 2.521 2.449 2.539 1,871,801 2.4994 0.00%
2001-10-12 0 6.900 6.900 6.950 6.900 7.100 880,134 6,145,472 6.9824 2.485 2.485 2.503 2.485 2.557 2,444,267 2.5142 -2.82%
2001-10-11 0 7.100 7.050 7.100 7.050 7.300 1,188,000 8,498,350 7.1535 2.557 2.539 2.557 2.539 2.629 3,299,258 2.5758 0.00%
2001-10-10 0 7.100 7.050 7.100 6.950 7.250 1,508,000 10,675,900 7.0795 2.557 2.539 2.557 2.503 2.611 4,187,947 2.5492 0.71%
2001-10-09 0 7.050 7.050 7.100 6.850 7.100 2,353,639 16,456,945 6.9921 2.539 2.539 2.557 2.467 2.557 6,536,416 2.5177 2.92%
2001-10-08 0 6.850 6.800 6.900 6.700 6.950 559,000 3,823,500 6.8399 2.467 2.449 2.485 2.413 2.503 1,552,429 2.4629 -4.20%
2001-10-05 0 7.150 7.150 7.200 7.000 7.300 3,328,471 23,744,154 7.1337 2.575 2.575 2.593 2.521 2.629 9,243,673 2.5687 0.70%
2001-10-04 0 7.100 7.100 7.200 6.800 7.300 3,215,763 22,853,058 7.1066 2.557 2.557 2.593 2.449 2.629 8,930,666 2.5589 8.40%
2001-10-03 0 6.550 6.450 6.500 6.500 6.950 1,575,122 10,599,452 6.7293 2.359 2.323 2.341 2.341 2.503 4,374,355 2.4231 -2.24%
2001-09-28 0 6.700 6.600 6.650 6.550 6.950 1,302,000 8,757,797 6.7264 2.413 2.377 2.395 2.359 2.503 3,615,853 2.4221 0.75%
2001-09-27 0 6.650 6.550 6.700 6.300 6.700 1,413,000 9,199,474 6.5106 2.395 2.359 2.413 2.269 2.413 3,924,117 2.3443 2.31%
2001-09-26 0 6.500 6.400 6.500 6.400 6.500 129,324 833,507 6.4451 2.341 2.305 2.341 2.305 2.341 359,153 2.3208 -0.76%
2001-09-25 0 6.550 6.400 6.550 6.450 6.650 516,734 3,392,191 6.5647 2.359 2.305 2.359 2.323 2.395 1,435,049 2.3638 0.00%
2001-09-24 0 6.550 6.450 6.550 6.300 6.550 860,000 5,552,020 6.4558 2.359 2.323 2.359 2.269 2.359 2,388,352 2.3246 0.00%
2001-09-21 0 6.550 6.500 6.550 6.300 6.800 569,000 3,692,050 6.4887 2.359 2.341 2.359 2.269 2.449 1,580,200 2.3364 -4.38%
2001-09-20 0 6.850 6.600 6.850 6.500 6.850 1,758,131 11,771,758 6.6956 2.467 2.377 2.467 2.341 2.467 4,882,599 2.4110 3.79%
2001-09-19 0 6.600 6.500 6.650 6.500 6.800 711,532 4,726,505 6.6427 2.377 2.341 2.395 2.341 2.449 1,976,033 2.3919 -1.49%
2001-09-18 0 6.700 6.700 6.750 6.650 6.900 1,398,521 9,499,439 6.7925 2.413 2.413 2.431 2.395 2.485 3,883,907 2.4458 0.75%
2001-09-17 0 6.650 6.650 6.750 6.600 6.950 582,005 3,892,132 6.6875 2.395 2.395 2.431 2.377 2.503 1,616,317 2.4080 -5.00%
2001-09-14 0 7.100 7.050 7.100 6.950 7.200 659,066 4,684,795 7.1082 2.521 2.503 2.521 2.467 2.556 1,856,475 2.5235 -1.39%
2001-09-13 0 7.200 7.150 7.250 7.050 7.250 1,206,000 8,634,700 7.1598 2.556 2.538 2.574 2.503 2.574 3,397,093 2.5418 2.86%
2001-09-12 0 7.000 7.000 7.050 6.850 7.150 2,208,000 15,428,650 6.9876 2.485 2.485 2.503 2.432 2.538 6,219,553 2.4807 -8.50%
2001-09-11 0 7.650 7.600 7.650 7.350 7.650 1,648,000 12,417,900 7.5351 2.716 2.698 2.716 2.609 2.716 4,642,130 2.6750 2.68%
2001-09-10 0 7.450 7.350 7.450 6.950 7.450 2,233,000 16,066,578 7.1951 2.645 2.609 2.645 2.467 2.645 6,289,974 2.5543 3.47%
2001-09-07 0 7.200 7.200 7.250 7.200 7.500 2,619,622 19,081,746 7.2842 2.556 2.556 2.574 2.556 2.663 7,379,021 2.5859 -4.64%
2001-09-06 0 7.550 7.850 7.900 7.500 7.850 2,728,651 20,734,281 7.5987 2.680 2.787 2.805 2.663 2.787 7,686,137 2.6976 -3.82%
2001-09-05 0 7.850 7.800 7.850 7.850 8.000 528,600 4,162,201 7.8740 2.787 2.769 2.787 2.787 2.840 1,488,975 2.7953 -1.88%
2001-09-04 0 8.000 7.950 8.000 7.900 8.100 830,035 6,628,570 7.9859 2.840 2.822 2.840 2.805 2.876 2,338,065 2.8351 -0.62%
2001-09-03 0 8.050 8.000 8.100 7.800 8.050 845,106 6,718,366 7.9497 2.858 2.840 2.876 2.769 2.858 2,380,517 2.8222 1.26%
2001-08-31 0 7.950 7.850 7.900 7.900 8.050 1,445,274 11,483,123 7.9453 2.822 2.787 2.805 2.805 2.858 4,071,086 2.8207 -0.63%
2001-08-30 0 8.000 8.000 8.050 7.950 8.150 2,040,000 16,361,850 8.0205 2.840 2.840 2.858 2.822 2.893 5,746,326 2.8474 -1.84%
2001-08-29 0 8.150 8.100 8.150 8.100 8.200 1,270,000 10,301,350 8.1113 2.893 2.876 2.893 2.876 2.911 3,577,370 2.8796 -1.21%
2001-08-28 0 8.250 8.200 8.250 8.150 8.300 887,000 7,295,200 8.2246 2.929 2.911 2.929 2.893 2.947 2,498,525 2.9198 -0.60%
2001-08-27 0 8.300 8.300 8.350 8.250 8.400 564,170 4,688,544 8.3105 2.947 2.947 2.964 2.929 2.982 1,589,169 2.9503 0.00%
2001-08-24 0 8.300 8.300 8.350 8.250 8.350 518,631 4,296,073 8.2835 2.947 2.947 2.964 2.929 2.964 1,460,894 2.9407 0.00%
2001-08-23 0 8.300 8.200 8.300 8.200 8.400 370,000 3,073,950 8.3080 2.947 2.911 2.947 2.911 2.982 1,042,226 2.9494 0.00%
2001-08-22 0 8.300 8.250 8.350 8.150 8.400 388,000 3,222,350 8.3050 2.947 2.929 2.964 2.893 2.982 1,092,929 2.9484 -0.60%
2001-08-21 0 8.350 8.350 8.400 8.300 8.450 559,000 4,678,900 8.3701 2.964 2.964 2.982 2.947 3.000 1,574,606 2.9715 1.21%
2001-08-20 0 8.250 8.200 8.300 8.200 8.350 776,000 6,374,600 8.2147 2.929 2.911 2.947 2.911 2.964 2,185,858 2.9163 -1.79%
2001-08-17 0 8.400 8.350 8.400 8.350 8.550 625,200 5,254,000 8.4037 2.982 2.964 2.982 2.964 3.035 1,761,080 2.9834 0.00%
2001-08-16 0 8.400 8.350 8.400 8.350 8.550 615,000 5,169,700 8.4060 2.982 2.964 2.982 2.964 3.035 1,732,348 2.9842 -1.18%
2001-08-15 0 8.500 8.500 8.600 8.350 8.550 560,000 4,718,950 8.4267 3.018 3.018 3.053 2.964 3.035 1,577,423 2.9916 0.59%
2001-08-14 0 8.450 8.400 8.450 8.400 8.600 523,000 4,448,200 8.5052 3.000 2.982 3.000 2.982 3.053 1,473,200 3.0194 0.00%
2001-08-13 0 8.450 8.450 8.500 8.350 8.500 332,626 2,801,060 8.4210 3.000 3.000 3.018 2.964 3.018 936,950 2.9896 -0.59%
2001-08-10 0 8.500 8.450 8.500 8.400 8.500 346,000 2,930,650 8.4701 3.018 3.000 3.018 2.982 3.018 974,622 3.0070 0.59%
2001-08-09 0 8.450 8.400 8.450 8.400 8.500 663,000 5,594,700 8.4385 3.000 2.982 3.000 2.982 3.018 1,867,556 2.9957 -0.59%
2001-08-08 0 8.500 8.450 8.500 8.450 8.700 1,126,839 9,649,656 8.5635 3.018 3.000 3.018 3.000 3.089 3,174,110 3.0401 -1.16%
2001-08-07 0 8.600 8.600 8.650 8.550 8.750 1,809,000 15,687,597 8.6720 3.053 3.053 3.071 3.035 3.106 5,095,639 3.0786 -1.71%
2001-08-06 0 8.750 8.750 8.850 8.700 8.950 730,000 6,408,300 8.7785 3.106 3.106 3.142 3.089 3.177 2,056,283 3.1164 -2.23%
2001-08-03 0 8.950 8.900 8.950 8.900 9.050 1,068,000 9,586,600 8.9762 3.177 3.160 3.177 3.160 3.213 3,008,371 3.1866 -1.10%
2001-08-02 0 9.050 9.050 9.100 9.050 9.100 1,760,000 15,987,400 9.0838 3.213 3.213 3.231 3.213 3.231 4,957,615 3.2248 -0.55%
2001-08-01 0 9.100 9.050 9.100 9.050 9.200 1,713,100 15,644,645 9.1324 3.231 3.213 3.231 3.213 3.266 4,825,506 3.2421 -0.55%
2001-07-31 0 9.150 9.100 9.200 9.100 9.200 525,609 4,817,531 9.1656 3.248 3.231 3.266 3.231 3.266 1,480,549 3.2539 0.55%
2001-07-30 0 9.100 9.100 9.150 9.000 9.200 568,000 5,133,900 9.0386 3.231 3.231 3.248 3.195 3.266 1,599,958 3.2088 -1.09%
2001-07-27 0 9.200 9.100 9.200 9.000 9.200 928,224 8,417,641 9.0685 3.266 3.231 3.266 3.195 3.266 2,614,646 3.2194 2.22%
2001-07-26 0 9.000 8.950 9.000 8.950 9.250 774,704 7,008,136 9.0462 3.195 3.177 3.195 3.177 3.284 2,182,207 3.2115 -2.70%
2001-07-24 0 9.250 9.200 9.300 9.100 9.250 629,725 5,774,939 9.1706 3.284 3.266 3.302 3.231 3.284 1,773,826 3.2556 0.54%
2001-07-23 0 9.200 9.200 9.250 9.100 9.200 235,000 2,155,250 9.1713 3.266 3.266 3.284 3.231 3.266 661,954 3.2559 -1.08%
2001-07-20 0 9.300 9.150 9.300 9.000 9.300 747,802 6,829,888 9.1333 3.302 3.248 3.302 3.195 3.302 2,106,429 3.2424 3.33%
2001-07-19 0 9.000 9.000 9.050 9.000 9.150 888,281 8,025,973 9.0354 3.195 3.195 3.213 3.195 3.248 2,502,134 3.2077 -1.64%
2001-07-18 0 9.150 9.050 9.150 9.000 9.150 477,000 4,337,500 9.0933 3.248 3.213 3.248 3.195 3.248 1,343,626 3.2282 0.55%
2001-07-17 0 9.100 9.050 9.100 8.950 9.250 2,990,000 27,081,344 9.0573 3.231 3.213 3.231 3.177 3.284 8,422,312 3.2154 -3.19%
2001-07-16 0 9.400 9.350 9.400 9.200 9.450 992,000 9,286,950 9.3618 3.337 3.319 3.337 3.266 3.355 2,794,292 3.3235 0.00%
2001-07-13 0 9.400 9.350 9.400 9.350 9.600 1,112,336 10,482,224 9.4236 3.337 3.319 3.337 3.319 3.408 3,133,258 3.3455 0.00%
2001-07-12 0 9.400 9.350 9.400 9.350 9.500 1,324,000 12,450,200 9.4035 3.337 3.319 3.337 3.319 3.373 3,729,479 3.3383 0.00%
2001-07-11 0 9.400 9.350 9.400 9.350 9.450 500,000 4,696,100 9.3922 3.337 3.319 3.337 3.319 3.355 1,408,413 3.3343 -1.05%
2001-07-10 0 9.500 9.450 9.550 9.450 9.700 1,017,667 9,692,036 9.5238 3.373 3.355 3.390 3.355 3.444 2,866,592 3.3810 1.06%
2001-07-09 0 9.400 9.400 9.450 9.400 9.700 2,233,000 21,176,350 9.4834 3.337 3.337 3.355 3.337 3.444 6,289,974 3.3667 -4.57%
2001-07-05 0 9.850 9.800 9.900 9.800 10.00 621,240 6,133,278 9.8726 3.497 3.479 3.515 3.479 3.550 1,749,925 3.5049 -1.50%
2001-07-04 0 10.00 10.00 10.05 9.900 10.20 444,000 4,434,800 9.9883 3.550 3.550 3.568 3.515 3.621 1,250,671 3.5459 -0.99%
2001-07-03 0 10.10 10.05 10.10 9.950 10.15 1,148,092 11,508,294 10.024 3.586 3.568 3.586 3.532 3.603 3,233,976 3.5586 1.51%
2001-06-29 0 9.950 9.800 9.950 9.800 10.05 1,570,715 15,573,327 9.9148 3.532 3.479 3.532 3.479 3.568 4,424,432 3.5198 0.00%
2001-06-28 0 9.950 9.850 9.950 9.750 10.00 1,747,571 17,229,378 9.8590 3.532 3.497 3.532 3.461 3.550 4,922,605 3.5001 -0.50%
2001-06-27 0 10.00 9.950 10.00 9.800 10.00 697,000 6,919,452 9.9275 3.550 3.532 3.550 3.479 3.550 1,963,328 3.5243 0.50%
2001-06-26 0 9.950 9.850 9.900 9.750 10.00 747,430 7,366,375 9.8556 3.532 3.497 3.515 3.461 3.550 2,105,381 3.4988 -0.50%
2001-06-22 0 10.00 9.950 10.00 9.750 10.05 1,971,000 19,358,150 9.8215 3.550 3.532 3.550 3.461 3.568 5,551,965 3.4867 -0.50%
2001-06-21 0 10.05 10.00 10.10 9.900 10.05 785,061 7,823,392 9.9653 3.568 3.550 3.586 3.515 3.568 2,211,381 3.5378 1.01%
2001-06-20 0 9.950 9.900 9.950 9.850 10.00 536,000 5,322,500 9.9300 3.532 3.515 3.532 3.497 3.550 1,509,819 3.5253 -0.50%
2001-06-19 0 10.00 9.950 10.10 9.800 10.05 1,704,000 16,842,206 9.8839 3.550 3.532 3.586 3.479 3.568 4,799,873 3.5089 -0.99%
2001-06-18 0 10.10 9.950 10.10 9.900 10.10 396,103 3,953,427 9.9808 3.586 3.532 3.586 3.515 3.586 1,115,754 3.5433 0.00%
2001-06-15 0 10.10 10.10 10.15 9.850 10.15 2,131,000 21,229,150 9.9621 3.586 3.586 3.603 3.497 3.603 6,002,658 3.5366 -2.42%
2001-06-14 0 10.35 10.20 10.30 9.950 10.35 3,405,837 34,364,571 10.090 3.674 3.621 3.657 3.532 3.674 9,593,653 3.5820 -0.48%
2001-06-13 0 10.40 10.35 10.50 10.35 10.65 1,402,445 14,664,603 10.456 3.692 3.674 3.728 3.674 3.781 3,950,445 3.7121 -1.89%
2001-06-12 0 10.60 10.50 10.65 10.50 10.65 654,000 6,924,920 10.589 3.763 3.728 3.781 3.728 3.781 1,842,205 3.7590 0.47%
2001-06-11 0 10.55 10.55 10.60 10.50 10.90 496,760 5,329,406 10.728 3.745 3.745 3.763 3.728 3.870 1,399,287 3.8087 -3.21%
2001-06-08 0 10.90 10.85 10.90 10.75 10.95 2,351,664 25,565,872 10.871 3.870 3.852 3.870 3.816 3.887 6,624,230 3.8594 0.93%
2001-06-07 0 10.80 10.75 10.80 10.60 10.80 1,420,222 15,231,386 10.725 3.834 3.816 3.834 3.763 3.834 4,000,519 3.8074 0.47%
2001-06-06 0 10.75 10.75 10.80 10.55 10.75 2,032,242 21,743,791 10.699 3.816 3.816 3.834 3.745 3.816 5,724,474 3.7984 1.90%
2001-06-05 0 10.55 10.50 10.55 10.25 10.60 824,850 8,567,892 10.387 3.745 3.728 3.745 3.639 3.763 2,323,460 3.6876 1.93%
2001-06-04 0 10.35 10.30 10.40 10.25 10.50 657,000 6,789,933 10.335 3.674 3.657 3.692 3.639 3.728 1,850,655 3.6689 1.47%
2001-06-01 0 10.20 10.25 10.30 10.00 10.30 898,262 9,175,176 10.214 3.621 3.639 3.657 3.550 3.657 2,530,248 3.6262 -0.97%
2001-05-31 0 10.30 10.20 10.30 10.10 10.40 1,714,068 17,639,747 10.291 3.657 3.621 3.657 3.586 3.692 4,828,233 3.6535 -1.44%
2001-05-30 0 10.45 10.45 10.50 10.30 10.55 1,169,569 12,205,310 10.436 3.710 3.710 3.728 3.657 3.745 3,294,473 3.7048 -1.42%
2001-05-29 0 10.60 10.55 10.60 10.40 10.60 1,299,000 13,688,950 10.538 3.763 3.745 3.763 3.692 3.763 3,659,058 3.7411 1.44%
2001-05-28 0 10.45 10.45 10.50 10.40 10.55 356,043 3,731,389 10.480 3.710 3.710 3.728 3.692 3.745 1,002,911 3.7206 -0.95%
2001-05-25 0 10.55 10.50 10.60 10.50 10.70 2,831,464 29,875,499 10.551 3.745 3.728 3.763 3.728 3.799 7,975,743 3.7458 0.00%
2001-05-24 0 10.55 10.50 10.55 10.50 10.60 1,190,000 12,550,250 10.546 3.745 3.728 3.745 3.728 3.763 3,352,024 3.7441 0.48%
2001-05-23 0 10.50 10.50 10.55 10.50 10.75 2,270,000 24,168,702 10.647 3.728 3.728 3.745 3.728 3.816 6,394,197 3.7798 -2.33%
2001-05-22 0 10.75 10.75 10.80 10.70 11.05 2,304,010 24,948,495 10.828 3.816 3.816 3.834 3.799 3.923 6,489,997 3.8441 -1.38%
2001-05-21 0 10.90 10.80 10.90 10.70 10.95 1,323,122 14,289,787 10.800 3.870 3.834 3.870 3.799 3.887 3,727,005 3.8341 2.83%
2001-05-18 0 10.60 10.60 10.65 10.50 10.70 766,000 8,098,450 10.572 3.763 3.763 3.781 3.728 3.799 2,157,689 3.7533 -0.93%
2001-05-17 0 10.70 10.65 10.70 10.65 10.85 1,898,000 20,352,650 10.723 3.799 3.781 3.799 3.781 3.852 5,346,337 3.8068 0.94%
2001-05-16 0 10.60 10.60 10.65 10.55 10.85 1,800,457 19,278,071 10.707 3.763 3.763 3.781 3.745 3.852 5,071,575 3.8012 0.00%
2001-05-15 0 10.60 10.60 10.70 10.55 10.75 881,000 9,412,400 10.684 3.763 3.763 3.799 3.745 3.816 2,481,624 3.7928 0.47%
2001-05-14 0 10.55 10.50 10.55 10.35 10.90 1,246,000 13,328,630 10.697 3.745 3.728 3.745 3.674 3.870 3,509,766 3.7976 -3.65%
2001-05-11 0 10.95 10.90 10.95 10.65 11.00 3,043,000 33,116,700 10.883 3.887 3.870 3.887 3.781 3.905 8,571,604 3.8635 3.30%
2001-05-10 0 10.60 10.60 10.70 10.40 10.75 2,943,000 31,271,200 10.626 3.763 3.763 3.799 3.692 3.816 8,289,921 3.7722 1.92%
2001-05-09 0 10.40 10.35 10.40 10.05 10.45 1,988,000 20,313,379 10.218 3.692 3.674 3.692 3.568 3.710 5,599,851 3.6275 2.97%
2001-05-08 0 10.10 10.05 10.10 10.00 10.15 1,486,566 15,003,205 10.093 3.586 3.568 3.586 3.550 3.603 4,187,399 3.5829 -0.98%
2001-05-07 0 10.20 10.15 10.20 9.900 10.20 627,000 6,335,200 10.104 3.621 3.603 3.621 3.515 3.621 1,766,150 3.5870 3.03%
2001-05-04 0 9.900 9.850 9.900 9.800 10.15 2,636,000 26,098,514 9.9008 3.515 3.497 3.515 3.479 3.603 7,425,155 3.5149 -2.94%
2001-05-03 0 10.20 10.15 10.20 10.10 10.40 1,692,518 17,288,610 10.215 3.621 3.603 3.621 3.586 3.692 4,767,530 3.6263 -0.49%
2001-05-02 0 10.25 10.20 10.25 10.15 10.70 2,493,716 25,834,882 10.360 3.639 3.621 3.639 3.603 3.799 7,024,366 3.6779 -1.35%
2001-04-27 0 10.70 10.65 10.70 10.55 10.80 1,225,000 13,064,980 10.665 3.689 3.671 3.689 3.637 3.723 3,553,566 3.6766 0.94%
2001-04-26 0 10.60 10.60 10.65 10.60 10.85 1,011,000 10,832,450 10.715 3.654 3.654 3.671 3.654 3.740 2,932,780 3.6936 -1.85%
2001-04-25 0 10.80 10.70 10.85 10.70 11.00 824,276 8,849,848 10.737 3.723 3.689 3.740 3.689 3.792 2,391,118 3.7011 -0.92%
2001-04-24 0 10.90 10.85 10.90 10.60 10.90 429,000 4,606,050 10.737 3.757 3.740 3.757 3.654 3.757 1,244,473 3.7012 1.87%
2001-04-23 0 10.70 10.65 10.70 10.70 10.95 726,318 7,817,019 10.763 3.689 3.671 3.689 3.689 3.775 2,106,955 3.7101 -1.38%
2001-04-20 0 10.85 10.80 10.85 10.70 11.20 1,742,000 19,033,600 10.926 3.740 3.723 3.740 3.689 3.861 5,053,317 3.7666 -3.12%
2001-04-19 0 11.20 11.10 11.15 11.10 11.35 1,969,274 22,155,352 11.251 3.861 3.826 3.844 3.826 3.913 5,712,609 3.8783 2.28%
2001-04-18 0 10.95 10.90 11.05 10.90 11.15 1,186,000 13,062,250 11.014 3.775 3.757 3.809 3.757 3.844 3,440,433 3.7967 0.00%
2001-04-17 0 10.95 10.95 11.05 10.95 11.20 720,470 7,991,398 11.092 3.775 3.775 3.809 3.775 3.861 2,089,990 3.8237 -3.10%
2001-04-12 0 11.30 11.30 11.35 11.20 11.60 412,000 4,679,000 11.357 3.895 3.895 3.913 3.861 3.999 1,195,159 3.9150 -2.59%
2001-04-11 0 11.60 11.40 11.50 11.15 11.70 3,088,015 35,151,359 11.383 3.999 3.930 3.964 3.844 4.033 8,957,932 3.9240 2.20%
2001-04-10 0 11.35 11.15 11.40 11.10 11.45 1,395,000 15,716,000 11.266 3.913 3.844 3.930 3.826 3.947 4,046,715 3.8836 4.13%
2001-04-09 0 10.90 10.90 10.95 10.75 11.25 379,597 4,149,158 10.930 3.757 3.757 3.775 3.706 3.878 1,101,162 3.7680 -3.54%
2001-04-06 0 11.30 11.30 11.35 10.90 11.45 3,667,259 41,378,659 11.283 3.895 3.895 3.913 3.757 3.947 10,638,244 3.8896 8.13%
2001-04-04 0 10.45 10.40 10.45 10.35 10.70 1,230,500 12,871,403 10.460 3.602 3.585 3.602 3.568 3.689 3,569,521 3.6059 -5.43%
2001-04-03 0 11.05 11.00 11.05 10.95 11.30 1,016,671 11,286,791 11.102 3.809 3.792 3.809 3.775 3.895 2,949,231 3.8270 -3.49%
2001-04-02 0 11.45 11.40 11.50 11.20 11.85 1,030,000 12,139,155 11.786 3.947 3.930 3.964 3.861 4.085 2,987,897 4.0628 -3.38%
2001-03-30 0 11.85 11.85 12.10 11.85 12.10 651,985 7,798,324 11.961 4.085 4.085 4.171 4.085 4.171 1,891,324 4.1232 -1.25%
2001-03-29 0 12.00 11.90 12.00 11.45 12.15 1,617,450 19,127,645 11.826 4.137 4.102 4.137 3.947 4.188 4,692,013 4.0766 2.56%
2001-03-28 0 11.70 11.70 11.75 11.60 11.90 422,000 4,926,235 11.674 4.033 4.033 4.051 3.999 4.102 1,224,167 4.0242 0.86%
2001-03-27 0 11.60 11.50 11.60 11.50 11.90 536,400 6,225,594 11.606 3.999 3.964 3.999 3.964 4.102 1,556,027 4.0010 -0.85%
2001-03-26 0 11.70 11.65 11.70 11.15 11.75 872,720 9,921,564 11.369 4.033 4.016 4.033 3.844 4.051 2,531,648 3.9190 5.41%
2001-03-23 0 11.10 11.00 11.10 10.90 11.35 768,000 8,518,700 11.092 3.826 3.792 3.826 3.757 3.913 2,227,869 3.8237 2.30%
2001-03-22 0 10.85 10.85 10.95 10.75 11.40 1,423,463 15,790,979 11.093 3.740 3.740 3.775 3.706 3.930 4,129,282 3.8241 -5.65%
2001-03-21 0 11.50 11.40 11.55 10.85 11.95 1,754,000 19,723,800 11.245 3.964 3.930 3.982 3.740 4.119 5,088,127 3.8764 -6.12%
2001-03-20 0 12.25 12.25 12.30 12.20 13.00 499,000 6,369,400 12.764 4.223 4.223 4.240 4.206 4.481 1,447,534 4.4002 -5.41%
2001-03-19 0 12.95 12.90 13.00 12.90 13.20 550,683 7,173,692 13.027 4.464 4.447 4.481 4.447 4.550 1,597,460 4.4907 -0.38%
2001-03-16 0 13.00 12.90 13.00 12.85 13.30 898,319 11,680,933 13.003 4.481 4.447 4.481 4.430 4.585 2,605,907 4.4825 -2.26%
2001-03-15 0 13.30 13.10 13.30 12.70 13.30 1,438,000 18,661,950 12.978 4.585 4.516 4.585 4.378 4.585 4,171,452 4.4737 0.38%
2001-03-14 0 13.25 13.10 13.15 13.00 13.45 1,175,000 15,478,150 13.173 4.568 4.516 4.533 4.481 4.637 3,408,523 4.5410 0.38%
2001-03-13 0 13.20 13.15 13.20 12.80 13.20 894,000 11,745,544 13.138 4.550 4.533 4.550 4.412 4.550 2,593,378 4.5291 -2.58%
2001-03-12 0 13.55 13.55 13.70 13.20 13.90 1,153,518 15,666,825 13.582 4.671 4.671 4.723 4.550 4.792 3,346,206 4.6820 -3.56%
2001-03-09 0 14.05 14.00 14.05 13.85 14.15 2,942,100 41,347,838 14.054 4.843 4.826 4.843 4.774 4.878 8,534,651 4.8447 0.72%
2001-03-08 0 13.95 13.95 14.00 13.75 14.00 515,753 7,126,673 13.818 4.809 4.809 4.826 4.740 4.826 1,496,133 4.7634 1.09%
2001-03-07 0 13.80 13.75 13.80 13.75 13.90 641,000 8,852,153 13.810 4.757 4.740 4.757 4.740 4.792 1,859,458 4.7606 0.36%
2001-03-06 0 13.75 13.70 13.75 13.70 14.00 351,000 4,850,950 13.820 4.740 4.723 4.740 4.723 4.826 1,018,206 4.7642 0.73%
2001-03-05 0 13.65 13.65 13.70 13.50 13.75 618,801 8,457,853 13.668 4.705 4.705 4.723 4.654 4.740 1,795,062 4.7117 -0.36%
2001-03-02 0 13.70 13.70 13.80 13.40 14.35 1,026,483 14,248,617 13.881 4.723 4.723 4.757 4.619 4.947 2,977,694 4.7851 -2.14%
2001-03-01 0 14.00 13.95 14.00 13.95 14.50 2,113,670 30,197,607 14.287 4.826 4.809 4.826 4.809 4.998 6,131,483 4.9250 -2.10%
2001-02-28 0 14.30 14.15 14.40 14.10 14.40 2,072,601 29,458,702 14.213 4.930 4.878 4.964 4.861 4.964 6,012,347 4.8997 0.00%
2001-02-27 0 14.30 14.05 14.30 13.85 14.30 2,726,467 38,124,776 13.983 4.930 4.843 4.930 4.774 4.930 7,909,128 4.8204 2.14%
2001-02-26 0 14.00 13.95 14.00 13.35 14.05 1,692,754 23,283,280 13.755 4.826 4.809 4.826 4.602 4.843 4,910,460 4.7416 5.66%
2001-02-23 0 13.25 13.20 13.25 12.90 13.30 545,238 7,207,018 13.218 4.568 4.550 4.568 4.447 4.585 1,581,665 4.5566 2.71%
2001-02-22 0 12.90 12.85 12.90 12.75 12.95 1,469,000 18,870,990 12.846 4.447 4.430 4.447 4.395 4.464 4,261,379 4.4284 0.00%
2001-02-21 0 12.90 12.85 12.95 12.90 13.10 1,333,091 17,302,556 12.979 4.447 4.430 4.464 4.447 4.516 3,867,125 4.4743 -1.53%
2001-02-20 0 13.10 13.10 13.20 13.00 13.35 639,000 8,412,108 13.164 4.516 4.516 4.550 4.481 4.602 1,853,656 4.5381 -1.87%
2001-02-19 0 13.35 13.30 13.35 13.25 13.50 741,000 9,906,900 13.370 4.602 4.585 4.602 4.568 4.654 2,149,545 4.6088 -0.37%
2001-02-16 0 13.40 13.20 13.40 13.30 13.90 1,115,000 15,161,356 13.598 4.619 4.550 4.619 4.585 4.792 3,234,471 4.6874 -4.29%
2001-02-15 0 14.00 13.95 14.00 13.80 14.15 481,102 6,702,159 13.931 4.826 4.809 4.826 4.757 4.878 1,395,615 4.8023 -1.06%
2001-02-14 0 14.15 14.00 14.15 14.10 14.50 1,161,198 16,650,511 14.339 4.878 4.826 4.878 4.861 4.998 3,368,485 4.9430 -2.41%
2001-02-13 0 14.50 14.35 14.50 14.20 14.50 926,551 13,276,414 14.329 4.998 4.947 4.998 4.895 4.998 2,687,805 4.9395 2.11%
2001-02-12 0 14.20 14.15 14.20 13.95 14.25 634,000 8,987,850 14.176 4.895 4.878 4.895 4.809 4.912 1,839,152 4.8870 -0.35%
2001-02-09 0 14.25 14.15 14.25 14.05 14.25 412,746 5,845,594 14.163 4.912 4.878 4.912 4.843 4.912 1,197,323 4.8822 0.00%
2001-02-08 0 14.25 14.25 14.30 13.95 14.30 563,462 8,005,601 14.208 4.912 4.912 4.930 4.809 4.930 1,634,530 4.8978 0.71%
2001-02-07 0 14.15 14.05 14.15 13.95 14.40 1,723,344 24,378,995 14.146 4.878 4.843 4.878 4.809 4.964 4,999,198 4.8766 1.43%
2001-02-06 0 13.95 13.90 14.00 13.80 14.00 1,212,000 16,865,955 13.916 4.809 4.792 4.826 4.757 4.826 3,515,855 4.7971 1.09%
2001-02-05 0 13.80 13.80 13.85 13.65 13.95 1,178,000 16,250,793 13.795 4.757 4.757 4.774 4.705 4.809 3,417,226 4.7556 -0.72%
2001-02-02 0 13.90 13.80 13.90 13.70 13.95 1,299,000 17,942,214 13.812 4.792 4.757 4.792 4.723 4.809 3,768,231 4.7614 0.00%
2001-02-01 0 13.90 13.90 13.95 13.40 13.95 1,736,858 23,958,385 13.794 4.792 4.792 4.809 4.619 4.809 5,038,400 4.7552 1.46%
2001-01-31 0 13.70 13.70 13.90 13.30 13.85 2,621,037 35,598,971 13.582 4.723 4.723 4.792 4.585 4.774 7,603,289 4.6820 3.79%
2001-01-30 0 13.20 13.35 13.40 13.20 13.70 1,929,109 26,075,720 13.517 4.550 4.602 4.619 4.550 4.723 5,596,096 4.6596 -2.94%
2001-01-29 0 13.60 13.55 13.70 13.20 13.70 1,903,866 25,628,429 13.461 4.688 4.671 4.723 4.550 4.723 5,522,869 4.6404 -0.37%
2001-01-23 0 13.65 13.60 13.70 13.45 13.65 602,000 8,173,570 13.577 4.705 4.688 4.723 4.637 4.705 1,746,324 4.6804 -0.73%
2001-01-22 0 13.75 13.60 13.75 13.50 13.80 2,223,176 30,376,763 13.664 4.740 4.688 4.740 4.654 4.757 6,449,146 4.7102 1.48%
2001-01-19 0 13.55 13.55 13.60 13.05 14.00 4,285,947 58,169,323 13.572 4.671 4.671 4.688 4.499 4.826 12,432,978 4.6786 4.23%
2001-01-18 0 13.00 13.00 13.05 12.75 13.00 962,425 12,453,765 12.940 4.481 4.481 4.499 4.395 4.481 2,791,870 4.4607 1.56%
2001-01-17 0 12.80 12.70 12.80 12.30 12.85 1,087,590 13,714,138 12.610 4.412 4.378 4.412 4.240 4.430 3,154,958 4.3469 3.64%
2001-01-16 0 12.35 12.30 12.35 12.25 12.45 359,035 4,450,870 12.397 4.257 4.240 4.257 4.223 4.292 1,041,514 4.2735 0.00%
2001-01-15 0 12.35 12.35 12.40 12.25 12.50 857,000 10,584,024 12.350 4.257 4.257 4.275 4.223 4.309 2,486,046 4.2574 -0.40%
2001-01-12 0 12.40 12.30 12.40 12.20 12.45 579,856 7,181,969 12.386 4.275 4.240 4.275 4.206 4.292 1,682,087 4.2697 0.40%
2001-01-11 0 12.35 12.30 12.35 12.30 12.70 1,027,050 12,804,710 12.467 4.257 4.240 4.257 4.240 4.378 2,979,339 4.2978 -1.20%
2001-01-10 0 12.50 12.50 12.55 12.25 12.55 1,092,000 13,580,420 12.436 4.309 4.309 4.326 4.223 4.326 3,167,751 4.2871 -0.40%
2001-01-09 0 12.55 12.55 12.60 12.35 12.95 3,089,000 38,685,900 12.524 4.326 4.326 4.344 4.257 4.464 8,960,789 4.3172 -3.83%
2001-01-08 0 13.05 13.05 13.10 12.40 13.25 3,535,824 45,434,953 12.850 4.499 4.499 4.516 4.275 4.568 10,256,968 4.4297 0.77%
2001-01-05 0 12.95 12.80 12.95 11.85 13.10 8,886,792 111,526,409 12.550 4.464 4.412 4.464 4.085 4.516 25,779,434 4.3262 9.28%
2001-01-04 0 11.85 11.95 12.00 11.00 11.95 4,567,302 52,942,355 11.592 4.085 4.119 4.137 3.792 4.119 13,249,152 3.9959 9.72%
2001-01-03 0 10.80 10.75 10.80 10.55 10.80 1,682,857 18,095,040 10.753 3.723 3.706 3.723 3.637 3.723 4,881,750 3.7067 -0.92%
2001-01-02 0 10.90 10.80 10.90 10.75 11.00 1,492,677 16,250,021 10.886 3.757 3.723 3.757 3.706 3.792 4,330,063 3.7528 -0.91%
2000-12-29 0 11.00 11.00 11.05 10.75 11.05 3,307,100 35,943,975 10.869 3.792 3.792 3.809 3.706 3.809 9,593,469 3.7467 2.33%
2000-12-28 0 10.75 10.70 10.75 10.20 10.75 1,869,252 19,673,565 10.525 3.706 3.689 3.706 3.516 3.706 5,422,458 3.6282 2.38%
2000-12-27 0 10.50 10.50 10.55 10.25 10.60 3,769,719 39,241,643 10.410 3.620 3.620 3.637 3.533 3.654 10,935,467 3.5885 2.94%
2000-12-22 0 10.20 10.20 10.25 9.800 10.25 3,542,547 35,653,560 10.064 3.516 3.516 3.533 3.378 3.533 10,276,470 3.4694 5.70%
2000-12-21 0 9.650 9.650 9.700 9.200 9.850 2,951,000 28,323,375 9.5979 3.327 3.327 3.344 3.171 3.396 8,560,469 3.3086 2.66%
2000-12-20 0 9.400 9.350 9.450 9.250 9.500 1,315,000 12,390,689 9.4226 3.240 3.223 3.258 3.189 3.275 3,814,645 3.2482 -1.05%
2000-12-19 0 9.500 9.500 9.550 9.350 9.550 1,400,661 13,244,035 9.4556 3.275 3.275 3.292 3.223 3.292 4,063,136 3.2596 1.06%
2000-12-18 0 9.400 9.400 9.450 9.400 9.550 1,033,574 9,767,196 9.4499 3.240 3.240 3.258 3.240 3.292 2,998,264 3.2576 -2.08%
2000-12-15 0 9.600 9.500 9.600 9.550 9.600 590,601 5,642,794 9.5543 3.309 3.275 3.309 3.292 3.309 1,713,257 3.2936 -1.03%
2000-12-14 0 9.700 9.700 9.750 9.550 9.750 2,316,766 22,390,358 9.6645 3.344 3.344 3.361 3.292 3.361 6,720,638 3.3316 0.52%
2000-12-13 0 9.650 9.650 9.700 9.450 9.800 1,257,000 12,179,050 9.6890 3.327 3.327 3.344 3.258 3.378 3,646,394 3.3400 1.58%
2000-12-12 0 9.500 9.450 9.500 9.400 9.550 999,000 9,464,600 9.4741 3.275 3.258 3.275 3.240 3.292 2,897,970 3.2659 -1.04%
2000-12-11 0 9.600 9.550 9.650 9.600 9.800 431,100 4,164,440 9.6600 3.309 3.292 3.327 3.309 3.378 1,250,565 3.3300 -0.52%
2000-12-08 0 9.650 9.600 9.650 9.600 9.750 458,600 4,437,390 9.6759 3.327 3.309 3.327 3.309 3.361 1,330,339 3.3355 0.52%
2000-12-07 0 9.600 9.500 9.600 9.550 9.700 431,022 4,142,755 9.6115 3.309 3.275 3.309 3.292 3.344 1,250,339 3.3133 -1.03%
2000-12-06 0 9.700 9.650 9.700 9.450 9.700 1,792,000 17,233,579 9.6170 3.344 3.327 3.344 3.258 3.344 5,198,360 3.3152 3.74%
2000-12-05 0 9.350 9.300 9.350 9.250 9.500 832,000 7,767,325 9.3357 3.223 3.206 3.223 3.189 3.275 2,413,524 3.2183 -0.53%
2000-12-04 0 9.400 9.400 9.450 9.400 9.550 658,000 6,210,600 9.4386 3.240 3.240 3.258 3.240 3.292 1,908,773 3.2537 -0.53%
2000-12-01 0 9.450 9.350 9.450 9.300 9.550 1,358,964 12,803,219 9.4213 3.258 3.223 3.258 3.206 3.292 3,942,179 3.2478 0.53%
2000-11-30 0 9.400 9.400 9.450 9.000 9.600 1,547,001 14,415,359 9.3183 3.240 3.240 3.258 3.103 3.309 4,487,650 3.2122 -1.05%
2000-11-29 0 9.500 9.500 9.550 9.150 9.550 735,000 6,948,045 9.4531 3.275 3.275 3.292 3.154 3.292 2,132,140 3.2587 -1.04%
2000-11-28 0 9.600 9.500 9.600 9.500 9.650 746,021 7,142,845 9.5746 3.309 3.275 3.309 3.275 3.327 2,164,110 3.3006 0.52%
2000-11-27 0 9.550 9.550 9.600 9.500 9.600 614,000 5,874,050 9.5669 3.292 3.292 3.309 3.275 3.309 1,781,135 3.2979 0.53%
2000-11-24 0 9.500 9.450 9.500 9.400 9.500 1,546,000 14,595,600 9.4409 3.275 3.258 3.275 3.240 3.275 4,484,746 3.2545 -0.52%
2000-11-23 0 9.550 9.550 9.600 9.500 9.750 387,155 3,698,584 9.5532 3.292 3.292 3.309 3.275 3.361 1,123,087 3.2932 -0.52%
2000-11-22 0 9.600 9.600 9.650 9.350 9.700 699,999 6,658,341 9.5119 3.309 3.309 3.327 3.223 3.344 2,030,607 3.2790 -1.54%
2000-11-21 0 9.750 9.700 9.800 9.550 9.750 600,000 5,825,000 9.7083 3.361 3.344 3.378 3.292 3.361 1,740,522 3.3467 0.00%
2000-11-20 0 9.750 9.700 9.750 9.500 9.750 1,786,332 17,203,037 9.6304 3.361 3.344 3.361 3.275 3.361 5,181,918 3.3198 1.56%
2000-11-17 0 9.600 9.600 9.650 9.500 9.650 1,195,000 11,474,100 9.6018 3.309 3.309 3.327 3.275 3.327 3,466,540 3.3100 -1.54%
2000-11-16 0 9.750 9.700 9.800 9.550 9.800 1,282,000 12,424,500 9.6915 3.361 3.344 3.378 3.292 3.378 3,718,916 3.3409 1.56%
2000-11-15 0 9.600 9.600 9.650 9.500 9.750 1,266,498 12,172,256 9.6110 3.309 3.309 3.327 3.275 3.361 3,673,947 3.3131 1.59%
2000-11-14 0 9.450 9.400 9.500 9.200 9.500 1,198,005 11,274,196 9.4108 3.258 3.240 3.275 3.171 3.275 3,475,257 3.2441 4.42%
2000-11-13 0 9.050 9.050 9.100 8.850 9.250 1,878,000 17,153,907 9.1341 3.120 3.120 3.137 3.051 3.189 5,447,835 3.1488 -3.21%
2000-11-10 0 9.350 9.300 9.400 9.250 9.700 2,417,000 22,718,450 9.3994 3.223 3.206 3.240 3.189 3.344 7,011,404 3.2402 -4.10%
2000-11-09 0 9.750 9.700 9.800 9.650 9.800 820,209 8,011,018 9.7670 3.361 3.344 3.378 3.327 3.378 2,379,320 3.3669 0.52%
2000-11-08 0 9.700 9.700 9.850 9.700 10.00 1,725,782 16,911,519 9.7993 3.344 3.344 3.396 3.344 3.447 5,006,270 3.3781 -2.51%
2000-11-07 0 9.950 9.950 10.00 9.900 9.950 1,300,000 12,957,200 9.9671 3.430 3.430 3.447 3.413 3.430 3,771,132 3.4359 0.51%
2000-11-06 0 9.900 9.850 9.900 9.900 10.15 970,740 9,716,252 10.009 3.413 3.396 3.413 3.413 3.499 2,815,991 3.4504 -0.50%
2000-11-03 0 9.950 9.900 9.950 9.850 10.00 899,000 8,913,250 9.9146 3.430 3.413 3.430 3.396 3.447 2,607,883 3.4178 0.51%
2000-11-02 0 9.900 9.850 9.900 9.900 10.10 987,791 9,856,302 9.9781 3.413 3.396 3.413 3.413 3.482 2,865,454 3.4397 -1.00%
2000-11-01 0 10.00 9.950 10.00 9.850 10.15 2,121,148 21,167,584 9.9793 3.447 3.430 3.447 3.396 3.499 6,153,176 3.4401 1.52%
2000-10-31 0 9.850 9.900 10.05 9.750 10.15 896,000 8,924,650 9.9605 3.396 3.413 3.464 3.361 3.499 2,599,180 3.4336 -0.51%
2000-10-30 0 9.900 9.900 - 9.850 9.950 1,542,891 15,365,269 9.9588 3.413 3.413 - 3.396 3.430 4,475,727 3.4330 0.00%
2000-10-27 0 9.900 9.900 10.00 9.900 10.10 456,000 4,556,746 9.9929 3.413 3.413 3.447 3.413 3.482 1,322,797 3.4448 -1.49%
2000-10-26 0 10.05 10.05 10.10 9.900 10.10 731,650 7,313,551 9.9960 3.464 3.464 3.482 3.413 3.482 2,122,422 3.4459 0.50%
2000-10-25 0 10.00 9.950 10.00 9.950 10.05 232,241 2,314,162 9.9645 3.447 3.430 3.447 3.430 3.464 673,701 3.4350 -0.50%
2000-10-24 0 10.05 9.950 10.10 9.950 10.05 545,000 5,445,120 9.9910 3.464 3.430 3.482 3.430 3.464 1,580,974 3.4442 1.01%
2000-10-23 0 9.950 9.950 10.00 9.850 10.00 486,000 4,829,550 9.9373 3.430 3.430 3.447 3.396 3.447 1,409,823 3.4256 0.51%
2000-10-20 0 9.900 9.900 10.00 9.800 9.950 532,000 5,275,980 9.9173 3.413 3.413 3.447 3.378 3.430 1,543,263 3.4187 1.54%
2000-10-19 0 9.750 9.750 9.900 9.650 9.850 1,163,000 11,351,890 9.7609 3.361 3.361 3.413 3.327 3.396 3,373,713 3.3648 0.00%
2000-10-18 0 9.750 9.700 9.800 9.650 9.750 1,192,000 11,577,050 9.7123 3.361 3.344 3.378 3.327 3.361 3,457,838 3.3481 -0.51%
2000-10-17 0 9.800 9.750 9.850 9.800 10.00 365,757 3,613,387 9.8792 3.378 3.361 3.396 3.378 3.447 1,061,014 3.4056 -2.00%
2000-10-16 0 10.00 9.950 10.05 9.950 10.10 901,000 9,022,450 10.014 3.447 3.430 3.464 3.430 3.482 2,613,684 3.4520 1.52%
2000-10-13 0 9.850 9.850 9.950 9.450 9.950 372,802 3,634,289 9.7486 3.396 3.396 3.430 3.258 3.430 1,081,450 3.3606 -1.50%
2000-10-12 0 10.00 9.900 10.00 9.850 10.05 402,000 3,999,550 9.9491 3.447 3.413 3.447 3.396 3.464 1,166,150 3.4297 1.52%
2000-10-11 0 9.850 9.800 9.850 9.800 10.15 596,000 5,924,154 9.9399 3.396 3.378 3.396 3.378 3.499 1,728,919 3.4265 -1.99%
2000-10-10 0 10.05 10.00 10.05 9.700 10.05 1,431,000 14,182,800 9.9111 3.464 3.447 3.464 3.344 3.464 4,151,146 3.4166 -0.50%
2000-10-09 0 10.10 10.00 10.05 10.00 10.40 1,431,709 14,468,019 10.105 3.482 3.447 3.464 3.447 3.585 4,153,203 3.4836 -3.81%
2000-10-05 0 10.50 10.40 10.50 10.40 10.70 352,000 3,722,750 10.576 3.620 3.585 3.620 3.585 3.689 1,021,106 3.6458 0.00%
2000-10-04 0 10.50 10.50 10.60 10.40 10.60 632,973 6,637,350 10.486 3.620 3.620 3.654 3.585 3.654 1,836,173 3.6148 -1.87%
2000-10-03 0 10.70 10.50 10.75 10.10 10.70 1,084,084 11,146,962 10.282 3.689 3.620 3.706 3.482 3.689 3,144,787 3.5446 5.42%
2000-09-29 0 10.15 10.10 10.15 10.10 10.35 1,338,400 13,680,950 10.222 3.499 3.482 3.499 3.482 3.568 3,882,525 3.5237 -0.98%
2000-09-28 0 10.25 10.20 10.25 10.05 10.30 598,565 6,097,493 10.187 3.533 3.516 3.533 3.464 3.551 1,736,360 3.5117 0.00%
2000-09-27 0 10.25 10.20 10.30 10.15 10.30 816,885 8,338,258 10.207 3.533 3.516 3.551 3.499 3.551 2,369,678 3.5187 0.00%
2000-09-26 0 10.25 10.25 10.30 10.15 10.30 919,500 9,459,620 10.288 3.533 3.533 3.551 3.499 3.551 2,667,351 3.5464 -0.39%
2000-09-25 0 10.40 10.35 10.40 10.35 10.55 839,000 8,753,200 10.433 3.547 3.530 3.547 3.530 3.598 2,459,848 3.5584 3.48%
2000-09-22 0 10.05 10.05 10.10 10.05 10.30 687,000 6,979,000 10.159 3.428 3.428 3.445 3.428 3.513 2,014,202 3.4649 -2.90%
2000-09-21 0 10.35 10.30 10.35 10.20 10.40 826,698 8,552,812 10.346 3.530 3.513 3.530 3.479 3.547 2,423,780 3.5287 -1.90%
2000-09-20 0 10.55 10.55 10.60 10.25 10.70 1,088,749 11,420,327 10.489 3.598 3.598 3.615 3.496 3.650 3,192,082 3.5777 0.48%
2000-09-19 0 10.50 10.45 10.55 10.10 10.55 1,846,000 19,218,488 10.411 3.581 3.564 3.598 3.445 3.598 5,412,252 3.5509 -0.94%
2000-09-18 0 10.60 10.50 10.60 10.60 11.00 1,498,895 16,054,198 10.711 3.615 3.581 3.615 3.615 3.752 4,394,582 3.6532 -1.85%
2000-09-15 0 10.80 10.80 10.85 10.65 11.00 1,887,000 20,332,500 10.775 3.684 3.684 3.701 3.632 3.752 5,532,459 3.6751 -2.70%
2000-09-14 0 11.10 11.00 11.10 10.95 11.20 1,280,000 14,179,750 11.078 3.786 3.752 3.786 3.735 3.820 3,752,808 3.7784 0.45%
2000-09-12 0 11.05 11.00 11.15 10.90 11.20 1,176,000 12,918,500 10.985 3.769 3.752 3.803 3.718 3.820 3,447,892 3.7468 -1.34%
2000-09-11 0 11.20 11.20 11.30 11.00 11.30 1,049,144 11,765,284 11.214 3.820 3.820 3.854 3.752 3.854 3,075,965 3.8249 0.45%
2000-09-08 0 11.15 11.10 11.15 11.00 11.35 625,183 6,939,409 11.100 3.803 3.786 3.803 3.752 3.871 1,832,962 3.7859 -1.33%
2000-09-07 0 11.30 11.30 11.35 11.20 11.60 1,578,000 17,970,250 11.388 3.854 3.854 3.871 3.820 3.957 4,626,508 3.8842 1.35%
2000-09-06 0 11.15 11.10 11.20 10.90 11.60 1,602,809 17,817,318 11.116 3.803 3.786 3.820 3.718 3.957 4,699,245 3.7915 -3.88%
2000-09-05 0 11.60 11.55 11.65 11.50 11.90 1,342,529 15,635,190 11.646 3.957 3.939 3.974 3.922 4.059 3,936,135 3.9722 -2.11%
2000-09-04 0 11.85 11.85 11.90 11.45 11.95 2,474,985 29,010,510 11.721 4.042 4.042 4.059 3.905 4.076 7,256,361 3.9979 3.04%
2000-09-01 0 11.50 11.40 11.50 11.10 11.50 1,928,245 21,818,681 11.315 3.922 3.888 3.922 3.786 3.922 5,653,385 3.8594 5.02%
2000-08-31 0 10.95 10.90 11.00 10.85 11.20 1,089,917 12,089,304 11.092 3.735 3.718 3.752 3.701 3.820 3,195,507 3.7832 0.00%
2000-08-30 0 10.95 10.95 11.00 10.85 11.20 887,244 9,716,486 10.951 3.735 3.735 3.752 3.701 3.820 2,601,294 3.7353 -2.23%
2000-08-29 0 11.20 11.15 11.25 10.85 11.30 615,700 6,820,900 11.078 3.820 3.803 3.837 3.701 3.854 1,805,159 3.7786 3.23%
2000-08-28 0 10.85 10.80 10.90 10.70 10.85 234,000 2,515,050 10.748 3.701 3.684 3.718 3.650 3.701 686,060 3.6659 -0.46%
2000-08-25 0 10.90 10.80 10.95 10.80 11.10 372,091 4,074,419 10.950 3.718 3.684 3.735 3.684 3.786 1,090,926 3.7348 -1.36%
2000-08-24 0 11.05 11.05 11.10 11.00 11.30 307,000 3,450,750 11.240 3.769 3.769 3.786 3.752 3.854 900,087 3.8338 -1.34%
2000-08-23 0 11.20 11.10 11.20 11.10 11.40 370,000 4,142,450 11.196 3.820 3.786 3.820 3.786 3.888 1,084,796 3.8186 -1.75%
2000-08-22 0 11.40 11.40 11.45 11.20 11.45 1,082,715 12,248,715 11.313 3.888 3.888 3.905 3.820 3.905 3,174,391 3.8586 0.88%
2000-08-21 0 11.30 11.30 11.35 11.20 11.40 614,023 6,930,471 11.287 3.854 3.854 3.871 3.820 3.888 1,800,242 3.8497 -0.88%
2000-08-18 0 11.40 11.40 11.45 11.25 11.45 1,050,564 11,911,526 11.338 3.888 3.888 3.905 3.837 3.905 3,080,129 3.8672 -1.30%
2000-08-17 0 11.55 11.50 11.55 10.90 11.60 2,912,746 32,671,715 11.217 3.939 3.922 3.939 3.718 3.957 8,539,824 3.8258 5.48%
2000-08-16 0 10.95 10.90 10.95 10.75 11.00 3,025,230 33,003,801 10.910 3.735 3.718 3.735 3.667 3.752 8,869,614 3.7210 1.86%
2000-08-15 0 10.75 10.75 10.80 10.50 10.85 2,864,600 30,613,746 10.687 3.667 3.667 3.684 3.581 3.701 8,398,666 3.6451 2.38%
2000-08-14 0 10.50 10.40 10.50 10.35 10.70 1,142,666 11,961,226 10.468 3.581 3.547 3.581 3.530 3.650 3,350,161 3.5703 0.96%
2000-08-11 0 10.40 10.35 10.40 10.25 10.45 1,158,134 12,016,593 10.376 3.547 3.530 3.547 3.496 3.564 3,395,511 3.5390 0.00%
2000-08-10 0 10.40 10.35 10.40 10.25 10.40 465,891 4,821,941 10.350 3.547 3.530 3.547 3.496 3.547 1,365,937 3.5301 0.48%
2000-08-09 0 10.35 10.25 10.40 10.25 10.50 699,600 7,270,750 10.393 3.530 3.496 3.547 3.496 3.581 2,051,144 3.5447 -0.48%
2000-08-08 0 10.40 10.40 10.50 10.20 10.65 5,206,102 54,227,400 10.416 3.547 3.547 3.581 3.479 3.632 15,263,671 3.5527 2.46%
2000-08-07 0 10.15 10.15 10.30 10.10 10.30 1,325,035 13,530,847 10.212 3.462 3.462 3.513 3.445 3.513 3,884,845 3.4830 0.50%
2000-08-04 0 10.10 10.00 10.10 10.00 10.30 1,288,400 13,088,500 10.159 3.445 3.411 3.445 3.411 3.513 3,777,435 3.4649 1.00%
2000-08-03 0 10.00 10.00 10.05 10.00 10.05 1,024,901 10,263,560 10.014 3.411 3.411 3.428 3.411 3.428 3,004,888 3.4156 -0.50%
2000-08-02 0 10.05 10.00 10.05 9.800 10.10 721,200 7,241,260 10.041 3.428 3.411 3.428 3.343 3.445 2,114,472 3.4246 0.00%
2000-08-01 0 10.05 10.00 10.05 9.900 10.05 1,487,905 14,838,095 9.9725 3.428 3.411 3.428 3.377 3.428 4,362,360 3.4014 1.52%
2000-07-31 0 9.900 9.900 10.05 9.800 10.05 1,018,140 10,133,628 9.9531 3.377 3.377 3.428 3.343 3.428 2,985,065 3.3948 -1.98%
2000-07-28 0 10.10 10.05 10.15 9.900 10.15 2,335,173 23,542,645 10.082 3.445 3.428 3.462 3.377 3.462 6,846,449 3.4387 1.00%
2000-07-27 0 10.00 10.00 10.05 9.900 10.10 1,337,329 13,377,823 10.003 3.411 3.411 3.428 3.377 3.445 3,920,889 3.4119 -1.48%
2000-07-26 0 10.15 10.10 10.15 10.05 10.20 1,695,200 17,168,162 10.128 3.462 3.445 3.462 3.428 3.479 4,970,124 3.4543 0.00%
2000-07-25 0 10.15 10.00 10.15 9.950 10.15 2,431,965 24,517,161 10.081 3.462 3.411 3.462 3.394 3.462 7,130,232 3.4385 2.01%
2000-07-24 0 9.950 9.900 10.00 9.900 10.20 1,310,456 13,098,456 9.9953 3.394 3.377 3.411 3.377 3.479 3,842,101 3.4092 0.51%
2000-07-21 0 9.900 9.850 9.950 9.750 10.00 1,184,680 11,685,888 9.8642 3.377 3.360 3.394 3.326 3.411 3,473,341 3.3645 1.54%
2000-07-20 0 9.750 9.750 9.800 9.450 9.800 839,929 8,146,309 9.6988 3.326 3.326 3.343 3.223 3.343 2,462,572 3.3080 1.56%
2000-07-19 0 9.600 9.550 9.600 9.300 9.650 586,700 5,597,207 9.5402 3.274 3.257 3.274 3.172 3.291 1,720,135 3.2539 3.23%
2000-07-18 0 9.300 9.300 9.400 9.300 9.750 571,138 5,444,347 9.5325 3.172 3.172 3.206 3.172 3.326 1,674,509 3.2513 -4.62%
2000-07-17 0 9.750 9.650 9.750 9.500 9.850 732,800 7,109,940 9.7024 3.326 3.291 3.326 3.240 3.360 2,148,482 3.3093 2.63%
2000-07-14 0 9.500 9.450 9.500 9.450 9.850 990,164 9,466,067 9.5601 3.240 3.223 3.240 3.223 3.360 2,903,043 3.2607 -3.55%
2000-07-13 0 9.850 9.800 9.850 9.700 10.15 2,576,564 25,470,171 9.8853 3.360 3.343 3.360 3.308 3.462 7,554,179 3.3717 -2.96%
2000-07-12 0 10.15 10.10 10.15 10.05 10.35 1,843,146 18,830,162 10.216 3.462 3.445 3.462 3.428 3.530 5,403,885 3.4846 -1.93%
2000-07-11 0 10.35 10.35 10.45 9.950 10.45 3,720,853 38,234,097 10.276 3.530 3.530 3.564 3.394 3.564 10,909,098 3.5048 0.49%
2000-07-10 0 10.30 10.30 10.35 9.100 10.35 8,601,536 86,671,697 10.076 3.513 3.513 3.530 3.104 3.530 25,218,679 3.4368 15.73%
2000-07-07 0 8.900 8.900 8.950 8.500 8.950 2,094,247 18,088,220 8.6371 3.036 3.036 3.053 2.899 3.053 6,140,083 2.9459 5.33%
2000-07-06 0 8.450 8.400 8.500 8.350 8.450 854,000 7,204,552 8.4362 2.882 2.865 2.899 2.848 2.882 2,503,826 2.8774 -0.59%
2000-07-05 0 8.500 8.400 8.500 8.400 8.500 662,000 5,596,200 8.4535 2.899 2.865 2.899 2.865 2.899 1,940,905 2.8833 0.00%
2000-07-04 0 8.500 8.450 8.500 8.400 8.550 625,741 5,289,376 8.4530 2.899 2.882 2.899 2.865 2.916 1,834,598 2.8831 1.19%
2000-07-03 0 8.400 8.350 8.450 8.250 8.450 483,432 4,044,759 8.3668 2.865 2.848 2.882 2.814 2.882 1,417,365 2.8537 2.44%
2000-06-30 0 8.200 8.150 8.200 8.150 8.550 727,626 6,072,002 8.3449 2.797 2.780 2.797 2.780 2.916 2,133,313 2.8463 0.00%
2000-06-29 0 8.200 8.150 8.200 8.100 8.500 1,092,882 9,040,456 8.2721 2.797 2.780 2.797 2.763 2.899 3,204,200 2.8214 -4.09%
2000-06-28 0 8.550 8.550 8.600 8.500 8.600 371,534 3,170,092 8.5324 2.916 2.916 2.933 2.899 2.933 1,089,293 2.9102 -0.58%
2000-06-27 0 8.600 8.500 8.600 8.550 8.600 445,000 3,808,900 8.5593 2.933 2.899 2.933 2.916 2.933 1,304,687 2.9194 0.58%
2000-06-26 0 8.550 8.550 8.600 8.500 8.650 354,297 3,029,079 8.5495 2.916 2.916 2.933 2.899 2.950 1,038,757 2.9161 0.00%
2000-06-23 0 8.550 8.500 8.550 8.350 8.600 668,000 5,702,134 8.5361 2.916 2.899 2.916 2.848 2.933 1,958,496 2.9115 -0.58%
2000-06-22 0 8.600 8.550 8.600 8.450 8.600 551,000 4,700,800 8.5314 2.933 2.916 2.933 2.882 2.933 1,615,466 2.9099 0.58%
2000-06-21 0 8.550 8.450 8.550 8.400 8.600 267,500 2,271,825 8.4928 2.916 2.882 2.916 2.865 2.933 784,278 2.8967 0.59%
2000-06-20 0 8.500 8.500 8.550 8.450 8.700 755,200 6,487,567 8.5905 2.899 2.899 2.916 2.882 2.967 2,214,156 2.9300 -1.16%
2000-06-19 0 8.600 8.650 8.700 8.600 8.750 906,828 7,881,636 8.6914 2.933 2.950 2.967 2.933 2.984 2,658,712 2.9645 -0.58%
2000-06-16 0 8.650 8.650 8.700 8.500 8.700 1,569,837 13,475,803 8.5842 2.950 2.950 2.967 2.899 2.967 4,602,575 2.9279 1.76%
2000-06-15 0 8.500 8.450 8.500 8.400 8.500 707,358 5,985,054 8.4611 2.899 2.882 2.899 2.865 2.899 2,073,889 2.8859 1.80%
2000-06-14 0 8.350 8.350 8.400 8.250 8.350 725,500 6,036,400 8.3203 2.848 2.848 2.865 2.814 2.848 2,127,080 2.8379 0.60%
2000-06-13 0 8.300 8.200 8.300 8.100 8.350 937,157 7,767,486 8.2884 2.831 2.797 2.831 2.763 2.848 2,747,633 2.8270 0.00%
2000-06-12 0 8.300 8.300 8.350 8.300 8.450 831,662 6,933,025 8.3363 2.831 2.831 2.848 2.831 2.882 2,438,334 2.8433 -1.19%
2000-06-09 0 8.400 8.350 8.400 8.300 8.400 217,000 1,819,050 8.3827 2.865 2.848 2.865 2.831 2.865 636,218 2.8592 0.00%
2000-06-08 0 8.400 8.350 8.400 8.250 8.400 527,000 4,391,723 8.3334 2.865 2.848 2.865 2.814 2.865 1,545,101 2.8424 1.20%
2000-06-07 0 8.300 8.250 8.300 8.150 8.450 729,200 6,064,440 8.3166 2.831 2.814 2.831 2.780 2.882 2,137,928 2.8366 1.84%
2000-06-05 0 8.150 8.150 8.250 8.150 8.400 752,601 6,238,118 8.2887 2.780 2.780 2.814 2.780 2.865 2,206,536 2.8271 0.62%
2000-06-02 0 8.100 8.100 8.200 8.050 8.400 588,926 4,819,273 8.1832 2.763 2.763 2.797 2.746 2.865 1,726,661 2.7911 -2.41%
2000-06-01 0 8.300 8.300 8.350 8.000 8.600 1,605,020 13,509,160 8.4168 2.831 2.831 2.848 2.729 2.933 4,705,727 2.8708 -1.78%
2000-05-31 0 8.450 8.550 8.650 7.800 8.650 2,497,591 20,462,771 8.1930 2.882 2.916 2.950 2.660 2.950 7,322,639 2.7945 9.03%
2000-05-30 0 7.750 7.750 7.800 7.650 7.800 551,000 4,267,300 7.7446 2.643 2.643 2.660 2.609 2.660 1,615,466 2.6415 0.00%
2000-05-29 0 7.750 7.750 7.800 7.700 7.950 897,411 6,972,883 7.7700 2.643 2.643 2.660 2.626 2.712 2,631,102 2.6502 -3.73%
2000-05-26 0 8.050 8.050 8.150 8.000 8.500 676,000 5,493,950 8.1271 2.746 2.746 2.780 2.729 2.899 1,981,951 2.7720 -5.29%
2000-05-25 0 8.500 8.450 8.500 8.450 8.500 1,177,000 9,979,512 8.4788 2.899 2.882 2.899 2.882 2.899 3,450,824 2.8919 0.59%
2000-05-24 0 8.450 8.450 8.550 8.200 8.500 1,085,000 9,078,000 8.3668 2.882 2.882 2.916 2.797 2.899 3,181,091 2.8537 -0.59%
2000-05-23 0 8.500 8.450 8.500 8.300 8.500 232,771 1,958,395 8.4134 2.899 2.882 2.899 2.831 2.899 682,457 2.8696 0.59%
2000-05-22 0 8.450 8.400 8.450 8.200 8.450 709,119 5,917,270 8.3445 2.882 2.865 2.882 2.797 2.882 2,079,052 2.8461 0.00%
2000-05-19 0 8.450 8.350 8.500 8.350 8.550 735,000 6,210,950 8.4503 2.882 2.848 2.899 2.848 2.916 2,154,932 2.8822 1.20%
2000-05-18 0 8.350 8.300 8.350 8.100 8.500 1,147,000 9,427,500 8.2193 2.848 2.831 2.848 2.763 2.899 3,362,867 2.8034 -0.60%
2000-05-17 0 8.400 8.250 8.400 8.250 8.600 846,358 7,143,269 8.4400 2.865 2.814 2.865 2.814 2.933 2,481,421 2.8787 0.00%
2000-05-16 0 8.400 8.350 8.400 8.250 8.450 946,405 7,893,871 8.3409 2.865 2.848 2.865 2.814 2.882 2,774,747 2.8449 1.82%
2000-05-15 0 8.250 8.250 8.300 8.200 8.500 679,385 5,628,494 8.2847 2.814 2.814 2.831 2.797 2.899 1,991,876 2.8257 -1.20%
2000-05-12 0 8.350 8.250 8.350 7.850 8.400 1,151,000 9,283,154 8.0653 2.848 2.814 2.848 2.677 2.865 3,374,595 2.7509 4.38%
2000-05-10 0 8.000 8.000 8.050 8.000 8.300 573,876 4,626,575 8.0620 2.729 2.729 2.746 2.729 2.831 1,682,536 2.7498 -4.76%
2000-05-09 0 8.400 8.300 8.400 8.150 8.400 1,062,000 8,790,275 8.2771 2.865 2.831 2.865 2.780 2.865 3,113,658 2.8231 1.82%
2000-05-08 0 8.250 8.200 8.250 8.050 8.600 683,239 5,687,912 8.3249 2.814 2.797 2.814 2.746 2.933 2,003,175 2.8394 -2.94%
2000-05-05 0 8.500 8.450 8.550 8.450 8.550 368,480 3,136,884 8.5130 2.899 2.882 2.916 2.882 2.916 1,080,339 2.9036 0.00%
2000-05-04 0 8.500 8.450 8.500 8.450 8.550 314,000 2,676,000 8.5223 2.899 2.882 2.899 2.882 2.916 920,611 2.9068 -1.16%
2000-05-03 0 8.600 8.600 8.650 8.450 8.650 1,126,000 9,653,298 8.5731 2.933 2.933 2.950 2.882 2.950 3,301,298 2.9241 1.78%
2000-05-02 0 8.450 8.400 8.450 8.400 8.900 1,498,392 12,951,859 8.6438 2.882 2.865 2.882 2.865 3.036 4,393,107 2.9482 -0.00%
2000-04-28 0 8.750 8.700 8.800 8.700 8.850 961,234 8,408,616 8.7477 2.882 2.866 2.899 2.866 2.915 2,918,279 2.8814 -0.57%
2000-04-27 0 8.800 8.750 8.800 8.700 8.850 334,000 2,935,450 8.7888 2.899 2.882 2.899 2.866 2.915 1,014,014 2.8949 -1.12%
2000-04-26 0 8.900 8.800 8.900 8.600 8.900 1,321,119 11,589,823 8.7727 2.932 2.899 2.932 2.833 2.932 4,010,879 2.8896 1.71%
2000-04-25 0 8.750 8.700 8.750 8.350 8.750 614,000 5,277,700 8.5956 2.882 2.866 2.882 2.750 2.882 1,864,086 2.8313 4.17%
2000-04-20 0 8.400 8.400 8.450 8.300 8.450 677,882 5,690,746 8.3949 2.767 2.767 2.783 2.734 2.783 2,058,030 2.7651 0.00%
2000-04-19 0 8.400 8.400 8.450 8.350 8.550 811,000 6,844,600 8.4397 2.767 2.767 2.783 2.750 2.816 2,462,173 2.7799 -0.59%
2000-04-18 0 8.450 8.350 8.450 8.300 8.450 936,523 7,857,989 8.3906 2.783 2.750 2.783 2.734 2.783 2,843,257 2.7637 3.05%
2000-04-17 0 8.200 8.150 8.200 8.000 8.300 1,190,000 9,690,950 8.1437 2.701 2.684 2.701 2.635 2.734 3,612,806 2.6824 -3.53%
2000-04-14 0 8.500 8.500 8.550 8.250 8.550 1,154,207 9,659,668 8.3691 2.800 2.800 2.816 2.717 2.816 3,504,139 2.7566 2.41%
2000-04-13 0 8.300 8.300 8.400 8.250 8.450 1,880,483 15,838,411 8.4225 2.734 2.734 2.767 2.717 2.783 5,709,092 2.7742 -3.49%
2000-04-12 0 8.600 8.550 8.600 8.500 8.600 990,000 8,480,730 8.5664 2.833 2.816 2.833 2.800 2.833 3,005,612 2.8216 1.78%
2000-04-11 0 8.450 8.450 8.500 8.400 8.550 423,595 3,584,889 8.4630 2.783 2.783 2.800 2.767 2.816 1,286,022 2.7876 -0.59%
2000-04-10 0 8.500 8.550 8.600 8.400 8.600 767,700 6,516,295 8.4881 2.800 2.816 2.833 2.767 2.833 2,330,715 2.7958 -1.16%
2000-04-07 0 8.600 8.450 8.500 8.450 8.800 1,436,722 12,259,443 8.5329 2.833 2.783 2.800 2.783 2.899 4,361,847 2.8106 -0.58%
2000-04-06 0 8.650 8.600 8.700 8.600 8.950 569,000 4,927,982 8.6608 2.849 2.833 2.866 2.833 2.948 1,727,468 2.8527 -1.70%
2000-04-05 0 8.800 8.700 8.850 8.750 9.000 1,052,640 9,316,865 8.8510 2.899 2.866 2.915 2.882 2.964 3,195,785 2.9154 0.00%
2000-04-03 0 8.800 8.750 8.800 8.600 8.950 2,568,649 22,385,972 8.7151 2.899 2.882 2.899 2.833 2.948 7,798,345 2.8706 4.14%
2000-03-31 0 8.450 8.450 8.650 8.400 8.900 882,146 7,618,381 8.6362 2.783 2.783 2.849 2.767 2.932 2,678,170 2.8446 -5.06%
2000-03-30 0 8.900 8.550 8.900 8.500 8.950 1,772,164 15,580,652 8.7919 2.932 2.816 2.932 2.800 2.948 5,380,239 2.8959 2.89%
2000-03-29 0 8.650 8.600 8.700 8.500 8.700 538,324 4,640,879 8.6210 2.849 2.833 2.866 2.800 2.866 1,634,336 2.8396 -0.57%
2000-03-28 0 8.700 8.650 8.750 8.650 8.850 1,730,562 15,040,669 8.6912 2.866 2.849 2.882 2.849 2.915 5,253,937 2.8627 0.00%
2000-03-27 0 8.700 8.600 8.700 8.300 8.700 865,059 7,397,822 8.5518 2.866 2.833 2.866 2.734 2.866 2,626,294 2.8168 4.82%
2000-03-24 0 8.300 8.300 8.350 8.200 8.450 878,556 7,315,339 8.3265 2.734 2.734 2.750 2.701 2.783 2,667,271 2.7426 1.22%
2000-03-23 0 8.200 8.200 8.250 8.100 8.300 568,544 4,644,102 8.1684 2.701 2.701 2.717 2.668 2.734 1,726,083 2.6905 0.00%
2000-03-22 0 8.200 8.000 8.200 7.950 8.200 1,219,000 9,813,750 8.0507 2.701 2.635 2.701 2.619 2.701 3,700,849 2.6518 2.50%
2000-03-21 0 8.000 8.000 8.100 8.000 8.200 764,458 6,172,141 8.0739 2.635 2.635 2.668 2.635 2.701 2,320,873 2.6594 -1.23%
2000-03-20 0 8.100 8.100 8.150 7.950 8.250 360,000 2,897,850 8.0496 2.668 2.668 2.684 2.619 2.717 1,092,950 2.6514 0.62%
2000-03-17 0 8.050 8.000 8.050 7.800 8.050 494,000 3,928,200 7.9518 2.652 2.635 2.652 2.569 2.652 1,499,770 2.6192 3.21%
2000-03-16 0 7.800 7.800 7.850 7.800 8.250 463,000 3,688,454 7.9664 2.569 2.569 2.586 2.569 2.717 1,405,655 2.6240 -1.27%
2000-03-15 0 7.900 7.850 7.950 7.600 8.000 732,291 5,724,532 7.8173 2.602 2.586 2.619 2.503 2.635 2,223,214 2.5749 1.28%
2000-03-14 0 7.800 7.750 7.800 7.750 7.850 972,000 7,581,770 7.8002 2.569 2.553 2.569 2.553 2.586 2,950,964 2.5693 0.00%
2000-03-13 0 7.800 7.750 7.800 7.700 7.900 889,687 6,944,663 7.8057 2.569 2.553 2.569 2.536 2.602 2,701,064 2.5711 -1.27%
2000-03-10 0 7.900 7.850 7.900 7.900 7.950 424,692 3,367,893 7.9302 2.602 2.586 2.602 2.602 2.619 1,289,353 2.6121 -0.63%
2000-03-09 0 7.950 7.950 8.000 7.900 8.000 1,309,057 10,423,395 7.9625 2.619 2.619 2.635 2.602 2.635 3,974,260 2.6227 -0.63%
2000-03-08 0 8.000 7.950 8.000 7.900 8.050 802,000 6,403,050 7.9839 2.635 2.619 2.635 2.602 2.652 2,434,849 2.6298 -0.62%
2000-03-07 0 8.050 8.000 8.050 7.950 8.050 472,461 3,779,997 8.0007 2.652 2.635 2.652 2.619 2.652 1,434,378 2.6353 0.63%
2000-03-06 0 8.000 7.950 8.000 7.850 8.000 666,305 5,279,753 7.9239 2.635 2.619 2.635 2.586 2.635 2,022,883 2.6100 0.00%
2000-03-03 0 8.000 7.950 8.000 7.750 8.100 520,100 4,135,655 7.9517 2.635 2.619 2.635 2.553 2.668 1,579,009 2.6191 1.27%
2000-03-02 0 7.900 7.850 7.900 7.800 8.050 480,084 3,798,942 7.9131 2.602 2.586 2.602 2.569 2.652 1,457,521 2.6064 -1.25%
2000-03-01 0 8.000 7.950 8.000 7.900 8.200 823,000 6,627,700 8.0531 2.635 2.619 2.635 2.602 2.701 2,498,604 2.6526 -1.23%
2000-02-29 0 8.100 7.950 8.100 8.000 8.150 683,810 5,504,812 8.0502 2.668 2.619 2.668 2.635 2.684 2,076,028 2.6516 0.62%
2000-02-28 0 8.050 8.000 8.050 7.800 8.150 1,587,000 12,679,231 7.9894 2.652 2.635 2.652 2.569 2.684 4,818,087 2.6316 -1.83%
2000-02-25 0 8.200 8.150 8.200 8.100 8.300 706,835 5,792,450 8.1949 2.701 2.684 2.701 2.668 2.734 2,145,931 2.6993 -2.96%
2000-02-24 0 8.450 8.450 8.500 8.300 8.650 314,193 2,661,533 8.4710 2.783 2.783 2.800 2.734 2.849 953,881 2.7902 1.20%
2000-02-23 0 8.350 8.350 8.550 8.200 8.550 878,982 7,309,336 8.3157 2.750 2.750 2.816 2.701 2.816 2,668,564 2.7391 -0.60%
2000-02-22 0 8.400 8.350 8.400 8.200 8.400 973,906 8,039,243 8.2546 2.767 2.750 2.767 2.701 2.767 2,956,751 2.7189 0.60%
2000-02-21 0 8.350 8.350 8.400 8.300 8.700 1,528,339 12,952,076 8.4746 2.750 2.750 2.767 2.734 2.866 4,639,993 2.7914 -5.11%
2000-02-18 0 8.800 8.500 8.850 8.400 8.900 1,488,000 13,074,940 8.7869 2.899 2.800 2.915 2.767 2.932 4,517,525 2.8943 -0.56%
2000-02-17 0 8.850 8.850 8.900 8.700 8.900 1,045,023 9,205,043 8.8085 2.915 2.915 2.932 2.866 2.932 3,172,660 2.9014 0.57%
2000-02-16 0 8.800 8.750 8.800 8.550 8.850 1,469,012 12,872,202 8.7625 2.899 2.882 2.899 2.816 2.915 4,459,878 2.8862 2.92%
2000-02-15 0 8.550 8.500 8.550 8.350 8.600 2,442,623 20,737,935 8.4900 2.816 2.800 2.816 2.750 2.833 7,415,733 2.7965 3.01%
2000-02-14 0 8.300 8.250 8.300 8.150 8.300 1,894,881 15,552,498 8.2076 2.734 2.717 2.734 2.684 2.734 5,752,804 2.7035 0.00%
2000-02-11 0 8.300 8.300 8.350 7.950 8.300 1,892,596 15,534,228 8.2079 2.734 2.734 2.750 2.619 2.734 5,745,867 2.7035 2.47%
2000-02-10 0 8.100 8.100 8.250 7.900 8.250 2,094,453 16,799,619 8.0210 2.668 2.668 2.717 2.602 2.717 6,358,699 2.6420 0.00%
2000-02-09 0 8.100 8.050 8.100 8.000 8.150 1,727,443 13,919,453 8.0578 2.668 2.652 2.668 2.635 2.684 5,244,467 2.6541 0.62%
2000-02-08 0 8.050 8.000 8.100 7.900 8.150 961,956 7,678,655 7.9823 2.652 2.635 2.668 2.602 2.684 2,920,471 2.6293 -1.23%
2000-02-03 0 8.150 8.150 8.400 8.000 8.200 811,000 6,589,550 8.1252 2.684 2.684 2.767 2.635 2.701 2,462,173 2.6763 0.00%
2000-02-02 0 8.150 8.100 8.150 8.050 8.250 498,211 4,058,873 8.1469 2.684 2.668 2.684 2.652 2.717 1,512,554 2.6835 1.24%
2000-02-01 0 8.050 8.050 8.150 8.000 8.200 2,074,000 16,727,550 8.0654 2.652 2.652 2.684 2.635 2.701 6,296,605 2.6566 1.26%
2000-01-31 0 7.950 7.800 8.000 7.950 8.450 1,418,881 11,742,930 8.2762 2.619 2.569 2.635 2.619 2.783 4,307,682 2.7260 -7.02%
2000-01-28 0 8.550 8.500 8.550 8.300 8.650 1,376,310 11,738,586 8.5290 2.816 2.800 2.816 2.734 2.849 4,178,438 2.8093 1.18%
2000-01-27 0 8.450 8.450 8.500 8.350 8.700 3,393,129 28,794,507 8.4861 2.783 2.783 2.800 2.750 2.866 10,301,442 2.7952 -2.31%
2000-01-26 0 8.650 8.650 8.700 8.600 8.700 2,019,458 17,469,632 8.6507 2.849 2.849 2.866 2.833 2.866 6,131,017 2.8494 0.58%
2000-01-25 0 8.600 8.550 8.600 8.450 8.600 689,000 5,887,300 8.5447 2.833 2.816 2.833 2.783 2.833 2,091,784 2.8145 -1.15%
2000-01-24 0 8.700 8.550 8.700 8.500 8.700 595,394 5,098,026 8.5624 2.866 2.816 2.866 2.800 2.866 1,807,599 2.8203 1.75%
2000-01-21 0 8.550 8.500 8.550 8.500 8.600 1,125,000 9,612,006 8.5440 2.816 2.800 2.816 2.800 2.833 3,415,468 2.8143 -0.58%
2000-01-20 0 8.600 8.500 8.550 8.550 8.750 1,684,061 14,572,369 8.6531 2.833 2.800 2.816 2.816 2.882 5,112,761 2.8502 -1.15%
2000-01-19 0 8.700 8.700 8.750 8.650 8.900 2,326,000 20,306,150 8.7301 2.866 2.866 2.882 2.849 2.932 7,061,669 2.8755 -1.69%
2000-01-18 0 8.850 8.850 8.900 8.850 9.050 3,478,000 31,211,869 8.9741 2.915 2.915 2.932 2.915 2.981 10,559,108 2.9559 -2.75%
2000-01-17 0 9.100 9.100 9.150 9.000 9.200 1,107,010 10,033,048 9.0632 2.997 2.997 3.014 2.964 3.030 3,360,851 2.9853 -1.09%
2000-01-14 0 9.200 9.200 9.250 8.950 9.250 2,039,406 18,426,687 9.0353 3.030 3.030 3.047 2.948 3.047 6,191,578 2.9761 1.10%
2000-01-13 0 9.100 9.100 9.150 8.900 9.150 737,369 6,709,115 9.0987 2.997 2.997 3.014 2.932 3.014 2,238,631 2.9970 -0.55%
2000-01-12 0 9.150 9.150 9.200 9.050 9.250 1,558,575 14,279,580 9.1619 3.014 3.014 3.030 2.981 3.047 4,731,789 3.0178 0.00%
2000-01-11 0 9.150 9.100 9.150 9.050 9.450 1,414,183 12,975,005 9.1749 3.014 2.997 3.014 2.981 3.113 4,293,419 3.0221 -1.08%
2000-01-10 0 9.250 9.250 9.300 9.100 9.300 652,791 6,042,819 9.2569 3.047 3.047 3.063 2.997 3.063 1,981,855 3.0491 2.21%
2000-01-07 0 9.050 9.000 9.050 9.000 9.250 1,295,142 11,778,526 9.0944 2.981 2.964 2.981 2.964 3.047 3,932,014 2.9955 2.26%
2000-01-06 0 8.850 8.850 8.900 8.800 9.300 1,798,685 16,081,991 8.9410 2.915 2.915 2.932 2.899 3.063 5,460,756 2.9450 -3.28%
2000-01-05 0 9.150 9.100 9.150 9.100 9.800 1,542,000 14,353,500 9.3084 3.014 2.997 3.014 2.997 3.228 4,681,468 3.0660 -7.58%
2000-01-04 0 9.900 9.850 9.900 9.800 10.00 407,000 4,038,200 9.9219 3.261 3.244 3.261 3.228 3.294 1,235,640 3.2681 -2.94%
2000-01-03 0 10.20 10.20 10.25 9.900 10.25 1,051,151 10,620,765 10.104 3.360 3.360 3.376 3.261 3.376 3,191,264 3.3281 3.55%
1999-12-30 0 9.850 9.800 9.850 9.700 9.850 484,220 4,745,328 9.7999 3.244 3.228 3.244 3.195 3.244 1,470,078 3.2279 2.07%
1999-12-29 0 9.650 9.650 9.700 9.400 10.10 1,265,326 12,270,312 9.6974 3.179 3.179 3.195 3.096 3.327 3,841,493 3.1942 -4.46%
1999-12-28 0 10.10 10.00 10.15 9.900 10.20 602,000 6,037,100 10.028 3.327 3.294 3.343 3.261 3.360 1,827,655 3.3032 1.51%
1999-12-24 0 9.950 9.900 9.950 9.750 10.10 320,000 3,166,534 9.8954 3.277 3.261 3.277 3.211 3.327 971,511 3.2594 2.05%
1999-12-23 0 9.750 9.750 9.800 9.600 9.900 223,091 2,182,315 9.7822 3.211 3.211 3.228 3.162 3.261 677,298 3.2221 0.00%
1999-12-22 0 9.750 9.750 9.800 9.750 10.00 881,600 8,694,720 9.8624 3.211 3.211 3.228 3.211 3.294 2,676,512 3.2485 -3.47%
1999-12-21 0 10.10 10.05 10.10 9.950 10.10 513,050 5,137,643 10.014 3.327 3.310 3.327 3.277 3.327 1,557,605 3.2984 -0.49%
1999-12-20 0 10.15 10.15 10.25 10.00 10.30 330,598 3,354,391 10.146 3.343 3.343 3.376 3.294 3.393 1,003,686 3.3421 -0.49%
1999-12-17 0 10.20 10.20 10.25 10.20 10.60 695,374 7,175,581 10.319 3.360 3.360 3.376 3.360 3.491 2,111,136 3.3989 -1.92%
1999-12-16 0 10.40 10.35 10.40 10.20 10.45 1,263,025 13,105,230 10.376 3.426 3.409 3.426 3.360 3.442 3,834,508 3.4177 1.46%
1999-12-15 0 10.25 10.20 10.30 10.25 10.60 1,178,000 12,227,802 10.380 3.376 3.360 3.393 3.376 3.491 3,576,374 3.4190 -4.21%
1999-12-14 0 10.70 10.70 10.75 10.65 10.95 2,234,576 24,095,041 10.783 3.524 3.524 3.541 3.508 3.607 6,784,109 3.5517 -0.47%
1999-12-13 0 10.75 10.75 10.80 10.60 10.85 2,209,124 23,865,346 10.803 3.541 3.541 3.557 3.491 3.574 6,706,837 3.5584 1.42%
1999-12-10 0 10.60 10.55 10.65 10.55 10.90 1,645,998 17,670,092 10.735 3.491 3.475 3.508 3.475 3.590 4,997,203 3.5360 0.47%
1999-12-09 0 10.55 10.50 10.55 10.35 10.70 987,095 10,378,189 10.514 3.475 3.459 3.475 3.409 3.524 2,996,792 3.4631 1.93%
1999-12-08 0 10.35 10.35 10.40 10.30 10.50 802,317 8,329,381 10.382 3.409 3.409 3.426 3.393 3.459 2,435,811 3.4196 -1.90%
1999-12-07 0 10.55 10.55 10.60 10.45 11.10 2,281,438 24,487,650 10.733 3.475 3.475 3.491 3.442 3.656 6,926,380 3.5354 -3.21%
1999-12-06 0 10.90 10.85 10.95 10.40 11.10 6,672,211 72,095,241 10.805 3.590 3.574 3.607 3.426 3.656 20,256,641 3.5591 8.46%
1999-12-03 0 10.05 10.05 10.10 9.650 10.10 3,428,121 34,100,674 9.9473 3.310 3.310 3.327 3.179 3.327 10,407,677 3.2765 4.15%
1999-12-02 0 9.650 9.650 9.700 9.300 9.700 1,353,000 12,813,950 9.4708 3.179 3.179 3.195 3.063 3.195 4,107,669 3.1195 3.21%
1999-12-01 0 9.350 9.300 9.350 9.250 9.400 1,700,322 15,834,952 9.3129 3.080 3.063 3.080 3.047 3.096 5,162,129 3.0675 1.08%
1999-11-30 0 9.250 9.250 9.400 9.200 9.600 2,722,492 25,383,840 9.3238 3.047 3.047 3.096 3.030 3.162 8,265,408 3.0711 -1.07%
1999-11-29 0 9.350 9.350 9.400 9.300 9.600 1,194,000 11,183,180 9.3661 3.080 3.080 3.096 3.063 3.162 3,624,950 3.0851 0.00%
1999-11-26 0 9.350 9.300 9.350 9.200 9.600 1,104,020 10,318,382 9.3462 3.080 3.063 3.080 3.030 3.162 3,351,773 3.0785 1.63%
1999-11-25 0 9.200 9.200 9.250 9.200 9.450 2,278,000 21,160,584 9.2891 3.030 3.030 3.047 3.030 3.113 6,915,943 3.0597 -1.60%
1999-11-24 0 9.350 9.350 9.450 9.350 9.500 1,230,268 11,608,054 9.4354 3.080 3.080 3.113 3.080 3.129 3,735,058 3.1079 -2.09%
1999-11-23 0 9.550 9.500 9.550 9.450 10.20 1,750,000 16,943,821 9.6822 3.146 3.129 3.146 3.113 3.360 5,312,950 3.1892 -4.02%
1999-11-22 0 9.950 9.950 10.00 9.600 10.00 2,749,705 26,903,381 9.7841 3.277 3.277 3.294 3.162 3.294 8,348,026 3.2227 4.74%
1999-11-19 0 9.500 9.500 9.550 9.400 9.550 2,023,549 19,115,260 9.4464 3.129 3.129 3.146 3.096 3.146 6,143,437 3.1115 1.06%
1999-11-18 0 9.400 9.350 9.400 9.350 9.500 1,639,827 15,404,718 9.3941 3.096 3.080 3.096 3.080 3.129 4,978,468 3.0943 -1.57%
1999-11-17 0 9.550 9.450 9.550 9.400 9.800 2,855,960 27,313,620 9.5637 3.146 3.113 3.146 3.096 3.228 8,670,613 3.1501 1.60%
1999-11-16 0 9.400 9.350 9.400 9.300 9.550 1,383,027 13,029,096 9.4207 3.096 3.080 3.096 3.063 3.146 4,198,830 3.1030 1.08%
1999-11-15 0 9.300 9.300 9.350 9.300 9.500 1,328,221 12,453,694 9.3762 3.063 3.063 3.080 3.063 3.129 4,032,441 3.0884 0.00%
1999-11-12 0 9.300 9.300 9.350 9.100 9.350 1,457,000 13,511,900 9.2738 3.063 3.063 3.080 2.997 3.080 4,423,410 3.0546 0.00%
1999-11-11 0 9.300 9.300 9.350 9.300 9.550 1,035,000 9,680,278 9.3529 3.063 3.063 3.080 3.063 3.146 3,142,230 3.0807 -2.62%
1999-11-10 0 9.550 9.500 9.550 9.300 9.550 603,000 5,661,071 9.3882 3.146 3.129 3.146 3.063 3.146 1,830,691 3.0923 1.60%
1999-11-09 0 9.400 9.300 9.450 9.250 9.500 713,921 6,696,053 9.3793 3.096 3.063 3.113 3.047 3.129 2,167,444 3.0894 0.53%
1999-11-08 0 9.350 9.350 9.600 9.300 9.650 641,931 6,111,049 9.5198 3.080 3.080 3.162 3.063 3.179 1,948,884 3.1357 -1.06%
1999-11-05 0 9.450 9.400 9.450 9.400 9.600 459,143 4,352,368 9.4793 3.113 3.096 3.113 3.096 3.162 1,393,945 3.1223 -0.53%
1999-11-04 0 9.500 9.450 9.500 9.350 9.650 870,752 8,306,118 9.5390 3.129 3.113 3.129 3.080 3.179 2,643,578 3.1420 1.06%
1999-11-03 0 9.400 9.400 9.450 9.400 9.600 545,000 5,155,822 9.4602 3.096 3.096 3.113 3.096 3.162 1,654,604 3.1160 -0.53%
1999-11-02 0 9.450 9.350 9.450 9.350 9.450 803,668 7,544,260 9.3873 3.113 3.080 3.113 3.080 3.113 2,439,913 3.0920 0.53%
1999-11-01 0 9.400 9.400 9.450 9.250 9.450 840,000 7,886,200 9.3883 3.096 3.096 3.113 3.047 3.113 2,550,216 3.0924 1.62%
1999-10-29 0 9.250 9.250 9.400 9.150 9.450 1,187,615 10,958,994 9.2277 3.047 3.047 3.096 3.014 3.113 3,605,565 3.0395 2.21%
1999-10-28 0 9.050 9.050 9.100 9.000 9.150 2,481,526 22,500,709 9.0673 2.981 2.981 2.997 2.964 3.014 7,533,842 2.9866 0.56%
1999-10-27 0 9.000 9.000 9.050 9.000 9.100 810,337 7,298,732 9.0070 2.964 2.964 2.981 2.964 2.997 2,460,160 2.9668 -0.55%
1999-10-26 0 9.050 9.050 9.150 8.950 9.250 1,231,442 11,203,718 9.0980 2.981 2.981 3.014 2.948 3.047 3,738,623 2.9968 -2.16%
1999-10-25 0 9.250 9.300 9.350 9.200 9.400 787,000 7,282,750 9.2538 3.047 3.063 3.080 3.030 3.096 2,389,309 3.0481 1.09%
1999-10-22 0 9.150 9.150 9.200 8.950 9.200 2,285,000 20,646,200 9.0355 3.014 3.014 3.030 2.948 3.030 6,937,195 2.9762 1.10%
1999-10-21 0 9.050 9.000 9.050 8.950 9.200 1,273,000 11,497,350 9.0317 2.981 2.964 2.981 2.948 3.030 3,864,792 2.9749 -1.09%
1999-10-20 0 9.150 9.050 9.150 8.900 9.150 1,033,000 9,241,679 8.9464 3.014 2.981 3.014 2.932 3.014 3,136,158 2.9468 2.23%
1999-10-19 0 8.950 8.900 8.950 8.800 9.050 3,860,344 34,306,312 8.8869 2.948 2.932 2.948 2.899 2.981 11,719,894 2.9272 -2.19%
1999-10-15 0 9.150 9.150 9.200 9.150 9.200 715,000 6,566,010 9.1832 3.014 3.014 3.030 3.014 3.030 2,170,720 3.0248 -1.08%
1999-10-14 0 9.250 9.250 9.450 9.050 9.350 1,283,802 11,866,088 9.2429 3.047 3.047 3.113 2.981 3.080 3,897,586 3.0445 1.65%
1999-10-13 0 9.100 9.050 9.150 8.900 9.200 2,205,000 19,971,000 9.0571 2.997 2.981 3.014 2.932 3.030 6,694,317 2.9833 -0.55%
1999-10-12 0 9.150 9.300 9.450 9.100 9.550 2,372,000 22,239,350 9.3758 3.014 3.063 3.113 2.997 3.146 7,201,324 3.0882 -4.19%
1999-10-11 0 9.550 9.550 9.600 9.500 9.900 1,201,022 11,667,461 9.7146 3.146 3.146 3.162 3.129 3.261 3,646,268 3.1998 -3.54%
1999-10-08 0 9.900 9.900 9.950 9.850 9.950 264,000 2,614,200 9.9023 3.261 3.261 3.277 3.244 3.277 801,496 3.2616 0.00%
1999-10-07 0 9.900 9.900 9.950 9.900 10.10 350,000 3,495,950 9.9884 3.261 3.261 3.277 3.261 3.327 1,062,590 3.2900 -1.49%
1999-10-06 0 10.05 9.900 10.05 9.950 10.10 479,000 4,813,250 10.049 3.310 3.261 3.310 3.277 3.327 1,454,230 3.3098 0.50%
1999-10-05 0 10.10 9.950 10.10 9.900 10.10 739,980 7,365,121 9.9531 3.294 3.245 3.294 3.229 3.294 2,269,024 3.2459 2.02%
1999-10-04 0 9.900 9.850 9.950 9.700 10.05 2,578,091 25,355,628 9.8350 3.229 3.212 3.245 3.163 3.278 7,905,280 3.2074 2.06%
1999-09-30 0 9.700 9.700 9.900 9.700 9.900 1,097,342 10,744,200 9.7911 3.163 3.163 3.229 3.163 3.229 3,364,814 3.1931 -1.02%
1999-09-29 0 9.800 9.750 9.900 9.750 9.850 1,723,952 16,846,994 9.7723 3.196 3.180 3.229 3.180 3.212 5,286,208 3.1870 -1.01%
1999-09-28 0 9.900 9.900 9.950 9.850 10.00 417,000 4,128,000 9.8993 3.229 3.229 3.245 3.212 3.261 1,278,660 3.2284 1.02%
1999-09-27 0 9.800 9.800 9.850 9.800 10.00 570,045 5,615,031 9.8502 3.196 3.196 3.212 3.196 3.261 1,747,947 3.2124 -2.00%
1999-09-24 0 10.00 10.00 10.05 9.800 10.00 1,190,713 11,761,203 9.8774 3.261 3.261 3.278 3.196 3.261 3,651,120 3.2213 -0.50%
1999-09-23 0 10.05 10.05 10.10 10.00 10.15 909,238 9,132,482 10.044 3.278 3.278 3.294 3.261 3.310 2,788,025 3.2756 0.50%
1999-09-22 0 10.00 10.00 10.05 9.950 10.05 1,094,511 10,956,460 10.010 3.261 3.261 3.278 3.245 3.278 3,356,133 3.2646 -0.99%
1999-09-21 0 10.10 10.10 10.15 10.10 10.30 591,000 6,007,000 10.164 3.294 3.294 3.310 3.294 3.359 1,812,202 3.3148 -1.46%
1999-09-20 0 10.25 10.15 10.30 10.05 10.30 1,050,985 10,650,202 10.134 3.343 3.310 3.359 3.278 3.359 3,222,668 3.3048 1.49%
1999-09-17 0 10.10 10.05 10.20 9.950 10.20 2,033,610 20,532,520 10.097 3.294 3.278 3.326 3.245 3.326 6,235,721 3.2927 0.00%
1999-09-15 0 10.10 10.10 10.15 10.10 10.30 2,564,000 26,418,890 10.304 3.294 3.294 3.310 3.294 3.359 7,862,073 3.3603 -1.94%
1999-09-14 0 10.30 10.30 10.35 10.25 10.50 1,192,012 12,349,770 10.360 3.359 3.359 3.375 3.343 3.424 3,655,103 3.3788 -0.96%
1999-09-13 0 10.40 10.40 10.45 10.30 10.90 2,733,000 28,889,450 10.571 3.392 3.392 3.408 3.359 3.555 8,380,283 3.4473 -3.70%
1999-09-10 0 10.80 10.75 10.80 10.40 10.85 2,861,000 30,559,100 10.681 3.522 3.506 3.522 3.392 3.538 8,772,773 3.4834 4.85%
1999-09-09 0 10.30 10.30 10.35 10.15 10.40 2,313,838 23,808,214 10.289 3.359 3.359 3.375 3.310 3.392 7,094,993 3.3556 1.98%
1999-09-08 0 10.10 10.10 10.20 10.10 10.25 336,069 3,422,433 10.184 3.294 3.294 3.326 3.294 3.343 1,030,499 3.3211 -0.49%
1999-09-07 0 10.15 10.15 10.20 10.10 10.30 489,231 4,981,637 10.183 3.310 3.310 3.326 3.294 3.359 1,500,144 3.3208 -0.49%
1999-09-06 0 10.20 10.15 10.20 10.10 10.35 747,087 7,669,379 10.266 3.326 3.310 3.326 3.294 3.375 2,290,816 3.3479 0.99%
1999-09-03 0 10.10 10.05 10.10 10.05 10.25 1,087,198 11,008,920 10.126 3.294 3.278 3.294 3.278 3.343 3,333,709 3.3023 -1.46%
1999-09-02 0 10.25 10.20 10.30 10.25 10.45 794,000 8,198,600 10.326 3.343 3.326 3.359 3.343 3.408 2,434,667 3.3674 -0.49%
1999-09-01 0 10.30 10.25 10.30 10.10 10.40 922,000 9,524,250 10.330 3.359 3.343 3.359 3.294 3.392 2,827,157 3.3688 1.98%
1999-08-31 0 10.10 10.10 10.15 10.05 10.45 2,141,182 21,797,640 10.180 3.294 3.294 3.310 3.278 3.408 6,565,573 3.3200 -2.42%
1999-08-30 0 10.35 10.30 10.35 10.30 10.60 1,206,633 12,629,470 10.467 3.375 3.359 3.375 3.359 3.457 3,699,936 3.4134 1.47%
1999-08-27 0 10.20 10.20 10.25 10.20 10.35 1,150,000 11,774,350 10.239 3.326 3.326 3.343 3.326 3.375 3,526,281 3.3390 -0.97%
1999-08-26 0 10.30 10.25 10.30 10.25 10.50 931,025 9,634,703 10.348 3.359 3.343 3.359 3.343 3.424 2,854,831 3.3749 -0.48%
1999-08-25 0 10.35 10.30 10.35 10.25 10.60 993,796 10,335,198 10.400 3.375 3.359 3.375 3.343 3.457 3,047,308 3.3916 -2.36%
1999-08-24 0 10.60 10.60 10.65 10.55 10.70 504,070 5,352,171 10.618 3.457 3.457 3.473 3.441 3.490 1,545,645 3.4627 0.00%
1999-08-23 0 10.60 10.55 10.70 10.55 10.95 1,102,055 11,868,228 10.769 3.457 3.441 3.490 3.441 3.571 3,379,265 3.5121 -1.85%
1999-08-20 0 10.80 10.75 10.80 10.70 11.00 2,041,000 22,157,200 10.856 3.522 3.506 3.522 3.490 3.587 6,258,382 3.5404 -1.82%
1999-08-19 0 11.00 10.90 11.00 10.60 11.05 2,551,801 27,844,951 10.912 3.587 3.555 3.587 3.457 3.604 7,824,667 3.5586 0.92%
1999-08-18 0 10.90 10.85 10.90 10.30 10.90 4,370,039 46,741,311 10.696 3.555 3.538 3.555 3.359 3.555 13,399,986 3.4882 6.86%
1999-08-17 0 10.20 10.15 10.20 10.15 10.25 1,257,500 12,797,300 10.177 3.326 3.310 3.326 3.310 3.343 3,855,911 3.3189 -0.49%
1999-08-16 0 10.25 10.15 10.25 10.10 10.25 636,600 6,470,140 10.164 3.343 3.310 3.343 3.294 3.343 1,952,026 3.3146 4.59%
1999-08-13 0 9.800 9.750 9.800 9.750 9.900 1,052,175 10,365,153 9.8512 3.196 3.180 3.196 3.180 3.229 3,226,317 3.2127 -1.51%
1999-08-12 0 9.950 9.950 10.00 9.900 10.05 1,203,600 12,001,430 9.9713 3.245 3.245 3.261 3.229 3.278 3,690,636 3.2519 2.58%
1999-08-11 0 9.700 9.700 9.800 9.650 9.800 1,210,559 11,768,711 9.7217 3.163 3.163 3.196 3.147 3.196 3,711,975 3.1705 -1.52%
1999-08-10 0 9.850 9.850 9.950 9.850 10.35 1,794,000 18,030,500 10.050 3.212 3.212 3.245 3.212 3.375 5,500,998 3.2777 -2.96%
1999-08-09 0 10.15 10.05 10.15 10.10 10.25 641,108 6,505,458 10.147 3.310 3.278 3.310 3.294 3.343 1,965,849 3.3092 -1.46%
1999-08-06 0 10.30 10.35 10.40 10.10 10.35 729,000 7,428,672 10.190 3.359 3.375 3.392 3.294 3.375 2,235,355 3.3233 0.49%
1999-08-05 0 10.25 10.20 10.30 10.15 10.65 1,316,000 13,564,550 10.307 3.343 3.326 3.359 3.310 3.473 4,035,292 3.3615 -3.30%
1999-08-04 0 10.60 10.55 10.60 10.45 10.65 746,000 7,866,000 10.544 3.457 3.441 3.457 3.408 3.473 2,287,483 3.4387 0.95%
1999-08-03 0 10.50 10.50 10.55 10.50 10.80 1,454,501 15,479,752 10.643 3.424 3.424 3.441 3.424 3.522 4,459,982 3.4708 0.00%
1999-08-02 0 10.50 10.45 10.60 10.20 10.70 2,399,000 25,069,190 10.450 3.424 3.408 3.457 3.326 3.490 7,356,128 3.4079 3.45%
1999-07-30 0 10.15 10.05 10.15 9.800 10.15 1,259,905 12,481,838 9.9070 3.310 3.278 3.310 3.196 3.310 3,863,286 3.2309 1.50%
1999-07-29 0 10.00 10.00 10.05 10.00 10.20 921,046 9,273,462 10.068 3.261 3.261 3.278 3.261 3.326 2,824,232 3.2835 -0.50%
1999-07-28 0 10.05 10.00 10.05 10.00 10.30 2,441,496 24,715,711 10.123 3.278 3.261 3.278 3.261 3.359 7,486,435 3.3014 0.00%
1999-07-27 0 10.05 10.00 10.05 10.00 10.20 3,769,000 38,078,150 10.103 3.278 3.261 3.278 3.261 3.326 11,557,002 3.2948 -0.50%
1999-07-26 0 10.10 10.10 10.15 10.10 10.55 1,710,000 17,644,950 10.319 3.294 3.294 3.310 3.294 3.441 5,243,426 3.3652 -4.72%
1999-07-23 0 10.60 10.50 10.60 10.50 11.00 1,880,504 20,111,107 10.695 3.457 3.424 3.457 3.424 3.587 5,766,248 3.4877 -2.75%
1999-07-22 0 10.90 10.90 11.10 10.85 11.05 779,508 8,547,062 10.965 3.555 3.555 3.620 3.538 3.604 2,390,230 3.5758 -0.91%
1999-07-21 0 11.00 11.00 11.05 10.90 11.00 1,571,000 17,208,050 10.954 3.587 3.587 3.604 3.555 3.587 4,817,206 3.5722 -1.79%
1999-07-20 0 11.20 11.20 11.25 11.10 11.30 563,951 6,313,677 11.195 3.653 3.653 3.669 3.620 3.685 1,729,260 3.6511 1.36%
1999-07-19 0 11.05 11.05 11.10 11.00 11.20 1,139,000 12,625,200 11.084 3.604 3.604 3.620 3.587 3.653 3,492,551 3.6149 -1.34%
1999-07-16 0 11.20 11.15 11.20 10.95 11.45 2,908,881 32,380,127 11.131 3.653 3.636 3.653 3.571 3.734 8,919,592 3.6302 -2.18%
1999-07-15 0 11.45 11.50 11.55 11.30 11.65 828,071 9,448,342 11.410 3.734 3.750 3.767 3.685 3.799 2,539,140 3.7211 -0.87%
1999-07-14 0 11.55 11.50 11.55 11.45 11.90 1,415,069 16,394,780 11.586 3.767 3.750 3.767 3.734 3.881 4,339,070 3.7784 -2.94%
1999-07-13 0 11.90 11.80 11.90 11.65 11.90 873,000 10,278,300 11.774 3.881 3.848 3.881 3.799 3.881 2,676,907 3.8396 1.28%
1999-07-12 0 11.75 11.75 11.80 11.70 12.00 1,200,872 14,243,292 11.861 3.832 3.832 3.848 3.816 3.913 3,682,271 3.8681 0.86%
1999-07-09 0 11.65 11.65 11.80 11.65 11.80 1,258,461 14,756,284 11.726 3.799 3.799 3.848 3.799 3.848 3,858,858 3.8240 -0.85%
1999-07-08 0 11.75 11.75 11.80 11.70 12.00 1,198,000 14,173,022 11.831 3.832 3.832 3.848 3.816 3.913 3,673,465 3.8582 -0.42%
1999-07-07 0 11.80 11.70 11.75 11.75 12.00 2,565,100 30,498,060 11.890 3.848 3.816 3.832 3.832 3.913 7,865,446 3.8775 -1.67%
1999-07-06 0 12.00 11.95 12.00 11.95 12.30 3,707,929 44,914,843 12.113 3.913 3.897 3.913 3.897 4.011 11,369,738 3.9504 0.00%
1999-07-05 0 12.00 11.95 12.00 11.95 12.15 2,381,000 28,596,955 12.010 3.913 3.897 3.913 3.897 3.962 7,300,934 3.9169 0.42%
1999-07-02 0 11.95 11.90 11.95 11.60 12.00 3,973,206 47,251,540 11.893 3.897 3.881 3.897 3.783 3.913 12,183,165 3.8784 2.14%
1999-06-30 0 11.70 11.70 11.75 11.70 11.90 1,002,815 11,791,296 11.758 3.816 3.816 3.832 3.816 3.881 3,074,963 3.8346 -0.85%
1999-06-29 0 11.80 11.80 11.85 11.70 11.90 966,447 11,425,991 11.823 3.848 3.848 3.865 3.816 3.881 2,963,446 3.8556 0.00%
1999-06-28 0 11.80 11.75 11.85 11.70 12.00 458,495 5,429,141 11.841 3.848 3.832 3.865 3.816 3.913 1,405,897 3.8617 0.85%
1999-06-25 0 11.70 11.70 11.75 11.60 11.85 1,708,166 20,051,226 11.738 3.816 3.816 3.832 3.783 3.865 5,237,802 3.8282 -1.68%
1999-06-24 0 11.90 11.90 12.00 11.75 12.20 2,314,876 27,729,337 11.979 3.881 3.881 3.913 3.832 3.979 7,098,176 3.9065 -2.46%
1999-06-23 0 12.20 12.15 12.20 12.10 12.50 2,147,142 26,405,181 12.298 3.979 3.962 3.979 3.946 4.077 6,583,848 4.0106 -1.21%
1999-06-22 0 12.35 12.35 12.40 12.25 12.50 1,651,299 20,318,329 12.304 4.028 4.028 4.044 3.995 4.077 5,063,429 4.0128 0.00%
1999-06-21 0 12.35 12.30 12.35 11.85 12.40 1,279,358 15,491,220 12.109 4.028 4.011 4.028 3.865 4.044 3,922,935 3.9489 4.22%
1999-06-17 0 11.85 11.85 11.90 11.80 12.00 1,060,110 12,585,346 11.872 3.865 3.865 3.881 3.848 3.913 3,250,648 3.8716 2.16%
1999-06-16 0 11.60 11.60 11.70 11.60 11.95 1,766,979 20,835,824 11.792 3.783 3.783 3.816 3.783 3.897 5,418,143 3.8456 -1.69%
1999-06-15 0 11.80 11.75 11.80 11.70 11.90 1,085,000 12,764,850 11.765 3.848 3.832 3.848 3.816 3.881 3,326,969 3.8368 -0.84%
1999-06-14 0 11.90 11.90 11.95 11.80 12.00 1,395,000 16,613,330 11.909 3.881 3.881 3.897 3.848 3.913 4,277,532 3.8839 -0.83%
1999-06-11 0 12.00 12.00 12.05 11.95 12.10 790,162 9,506,395 12.031 3.913 3.913 3.930 3.897 3.946 2,422,898 3.9236 0.42%
1999-06-10 0 11.95 11.95 12.05 11.95 12.50 1,376,238 16,932,404 12.303 3.897 3.897 3.930 3.897 4.077 4,220,001 4.0124 -2.05%
1999-06-09 0 12.20 12.15 12.20 11.65 12.20 764,574 9,139,501 11.954 3.979 3.962 3.979 3.799 3.979 2,344,437 3.8984 2.95%
1999-06-08 0 11.85 11.85 11.90 11.80 12.10 1,731,000 20,613,560 11.908 3.865 3.865 3.881 3.848 3.946 5,307,819 3.8836 0.42%
1999-06-07 0 11.80 11.75 11.85 11.75 12.00 898,192 10,583,965 11.784 3.848 3.832 3.865 3.832 3.913 2,754,154 3.8429 0.43%
1999-06-04 0 11.75 11.60 11.80 11.55 11.85 811,191 9,487,417 11.696 3.832 3.783 3.848 3.767 3.865 2,487,380 3.8142 -0.84%
1999-06-03 0 11.85 11.70 11.85 11.50 11.85 1,478,566 17,245,516 11.664 3.865 3.816 3.865 3.750 3.865 4,533,773 3.8038 1.72%
1999-06-02 0 11.65 11.65 11.70 11.55 11.75 672,769 7,802,929 11.598 3.799 3.799 3.816 3.767 3.832 2,062,932 3.7824 0.43%
1999-06-01 0 11.60 11.60 11.65 11.50 11.70 1,789,000 20,728,400 11.587 3.783 3.783 3.799 3.750 3.816 5,485,666 3.7786 0.87%
1999-05-31 0 11.50 11.50 11.60 11.45 11.60 896,852 10,301,302 11.486 3.750 3.750 3.783 3.734 3.783 2,750,045 3.7459 0.44%
1999-05-28 0 11.45 11.40 11.45 11.30 11.65 905,000 10,310,450 11.393 3.734 3.718 3.734 3.685 3.799 2,775,030 3.7154 -1.72%
1999-05-27 0 11.65 11.60 11.65 11.50 11.85 983,000 11,444,374 11.642 3.799 3.783 3.799 3.750 3.865 3,014,203 3.7968 -0.43%
1999-05-26 0 11.70 11.45 11.50 11.50 11.80 845,538 9,878,947 11.684 3.816 3.734 3.750 3.750 3.848 2,592,699 3.8103 0.43%
1999-05-25 0 11.65 11.65 11.70 11.55 11.75 897,000 10,461,390 11.663 3.799 3.799 3.816 3.767 3.832 2,750,499 3.8035 0.87%
1999-05-24 0 11.55 11.40 11.55 11.25 11.55 902,262 10,250,161 11.361 3.767 3.718 3.767 3.669 3.767 2,766,634 3.7049 2.21%
1999-05-21 0 11.30 11.40 11.55 11.10 11.70 1,386,900 15,971,620 11.516 3.685 3.718 3.767 3.620 3.816 4,252,695 3.7556 -3.42%
1999-05-20 0 11.70 11.65 11.70 11.70 12.00 910,200 10,777,434 11.841 3.816 3.799 3.816 3.816 3.913 2,790,975 3.8615 -0.85%
1999-05-19 0 11.80 11.80 11.85 11.65 11.95 2,790,000 33,001,438 11.828 3.848 3.848 3.865 3.799 3.897 8,555,064 3.8575 -0.42%
1999-05-18 0 11.85 11.85 11.90 11.65 12.00 1,603,312 19,004,943 11.854 3.865 3.865 3.881 3.799 3.913 4,916,285 3.8657 2.16%
1999-05-17 0 11.60 11.55 11.70 11.55 11.80 950,000 11,056,550 11.638 3.783 3.767 3.816 3.767 3.848 2,913,014 3.7956 -2.11%
1999-05-14 0 11.85 11.80 12.00 11.80 12.20 607,100 7,245,760 11.935 3.865 3.848 3.913 3.848 3.979 1,861,570 3.8923 -2.07%
1999-05-13 0 12.10 12.00 12.10 12.00 12.30 552,444 6,756,873 12.231 3.946 3.913 3.946 3.913 4.011 1,693,976 3.9888 -0.82%
1999-05-12 0 12.20 12.15 12.25 12.05 12.35 689,000 8,433,200 12.240 3.979 3.962 3.995 3.930 4.028 2,112,702 3.9917 1.24%
1999-05-11 0 12.05 12.05 12.15 11.90 12.30 1,222,000 14,711,630 12.039 3.930 3.930 3.962 3.881 4.011 3,747,057 3.9262 -0.41%
1999-05-10 0 12.10 12.10 12.15 11.70 12.35 1,717,804 20,559,286 11.968 3.946 3.946 3.962 3.816 4.028 5,267,356 3.9032 -0.82%
1999-05-07 0 12.20 12.20 12.25 12.15 12.70 2,710,000 33,418,800 12.332 3.979 3.979 3.995 3.962 4.142 8,309,757 4.0216 -5.43%
1999-05-06 0 12.90 12.85 12.90 12.50 12.95 3,587,449 45,837,114 12.777 4.207 4.191 4.207 4.077 4.223 11,000,306 4.1669 2.38%
1999-05-05 0 12.60 12.50 12.60 12.45 12.60 2,402,119 30,054,202 12.512 4.109 4.077 4.109 4.060 4.109 7,365,692 4.0803 0.40%
1999-05-04 0 12.55 12.50 12.60 12.40 13.00 3,332,462 41,857,995 12.561 4.093 4.077 4.109 4.044 4.240 10,218,432 4.0963 1.62%
1999-05-03 0 12.35 12.30 12.35 12.00 12.35 3,167,500 38,696,150 12.217 4.028 4.011 4.028 3.913 4.028 9,712,604 3.9841 3.35%
1999-04-30 0 11.95 11.85 11.90 11.60 12.00 2,152,000 25,384,921 11.796 3.897 3.865 3.881 3.783 3.913 6,598,744 3.8469 2.14%
1999-04-29 0 11.70 11.70 11.75 11.15 11.90 2,852,516 32,650,174 11.446 3.816 3.816 3.832 3.636 3.881 8,746,758 3.7328 3.08%
1999-04-28 0 11.35 11.35 11.40 11.30 12.10 2,205,767 25,696,726 11.650 3.701 3.701 3.718 3.685 3.946 6,763,612 3.7993 -4.22%
1999-04-27 0 11.85 11.85 11.90 11.80 12.20 1,527,023 18,333,452 12.006 3.865 3.865 3.881 3.848 3.979 4,682,358 3.9154 -0.42%
1999-04-26 0 11.90 11.80 11.90 11.50 11.95 3,852,005 46,272,398 12.013 3.881 3.848 3.881 3.750 3.897 11,811,523 3.9176 2.32%
1999-04-23 0 11.90 11.90 12.00 11.80 12.80 6,893,249 84,045,588 12.192 3.793 3.793 3.825 3.761 4.080 21,627,696 3.8860 -3.64%
1999-04-22 0 12.35 12.30 12.35 12.25 12.60 3,287,264 40,772,174 12.403 3.936 3.920 3.936 3.904 4.016 10,313,851 3.9531 1.65%
1999-04-21 0 12.15 12.15 12.25 11.80 12.30 1,683,000 20,409,376 12.127 3.872 3.872 3.904 3.761 3.920 5,280,444 3.8651 0.00%
1999-04-20 0 12.15 12.10 12.25 12.05 12.75 1,950,473 24,181,083 12.398 3.872 3.857 3.904 3.841 4.064 6,119,645 3.9514 -2.41%
1999-04-19 0 12.45 12.45 12.50 12.30 13.05 5,794,006 74,668,065 12.887 3.968 3.968 3.984 3.920 4.159 18,178,801 4.1074 -1.19%
1999-04-16 0 12.60 12.55 12.65 12.45 12.65 3,815,357 47,894,473 12.553 4.016 4.000 4.032 3.968 4.032 11,970,753 4.0010 2.02%
1999-04-15 0 12.35 12.30 12.35 11.95 12.35 2,334,565 28,313,664 12.128 3.936 3.920 3.936 3.809 3.936 7,324,741 3.8655 1.65%
1999-04-14 0 12.15 12.15 12.20 12.00 12.85 4,513,558 55,945,374 12.395 3.872 3.872 3.888 3.825 4.096 14,161,371 3.9506 0.83%
1999-04-13 0 12.05 12.00 12.05 11.50 12.20 3,788,667 45,038,986 11.888 3.841 3.825 3.841 3.665 3.888 11,887,013 3.7889 6.64%
1999-04-12 0 11.30 11.25 11.35 10.85 11.40 2,144,035 23,969,104 11.179 3.602 3.586 3.618 3.458 3.633 6,726,949 3.5631 0.89%
1999-04-09 0 11.20 11.15 11.20 10.90 11.20 3,334,118 36,988,977 11.094 3.570 3.554 3.570 3.474 3.570 10,460,857 3.5359 3.70%
1999-04-08 0 10.80 10.80 10.85 10.80 11.20 3,136,894 34,134,214 10.882 3.442 3.442 3.458 3.442 3.570 9,842,063 3.4682 0.00%
1999-04-07 0 10.80 10.75 10.80 10.35 10.90 2,829,700 30,177,610 10.665 3.442 3.426 3.442 3.299 3.474 8,878,236 3.3991 5.37%
1999-04-01 0 10.25 10.20 10.25 9.950 10.25 510,000 5,160,100 10.118 3.267 3.251 3.267 3.171 3.267 1,600,134 3.2248 1.49%
1999-03-31 0 10.10 10.05 10.10 9.950 10.25 891,619 9,025,412 10.122 3.219 3.203 3.219 3.171 3.267 2,797,471 3.2263 -0.98%
1999-03-30 0 10.20 10.15 10.20 9.850 10.30 2,437,500 24,640,971 10.109 3.251 3.235 3.251 3.139 3.283 7,647,701 3.2220 4.08%
1999-03-29 0 9.800 9.750 9.800 9.700 10.20 1,098,500 10,788,000 9.8207 3.123 3.108 3.123 3.092 3.251 3,446,564 3.1301 -3.92%
1999-03-26 0 10.20 10.15 10.20 10.15 10.35 539,500 5,520,710 10.233 3.251 3.235 3.251 3.235 3.299 1,692,691 3.2615 0.49%
1999-03-25 0 10.15 10.20 10.30 10.10 10.30 1,122,000 11,391,823 10.153 3.235 3.251 3.283 3.219 3.283 3,520,296 3.2360 0.50%
1999-03-24 0 10.10 10.05 10.10 9.950 10.15 2,102,750 21,121,298 10.045 3.219 3.203 3.219 3.171 3.235 6,597,417 3.2014 -2.42%
1999-03-23 0 10.35 10.35 10.40 10.15 10.60 1,142,000 11,786,200 10.321 3.299 3.299 3.315 3.235 3.378 3,583,046 3.2894 -0.96%
1999-03-22 0 10.45 10.40 10.55 10.10 10.60 1,887,738 19,785,751 10.481 3.331 3.315 3.363 3.219 3.378 5,922,813 3.3406 2.45%
1999-03-19 0 10.20 10.20 10.35 9.950 10.40 2,028,119 20,437,362 10.077 3.251 3.251 3.299 3.171 3.315 6,363,261 3.2118 4.08%
1999-03-18 0 9.800 9.700 9.800 9.700 10.25 2,335,902 23,468,757 10.047 3.123 3.092 3.123 3.092 3.267 7,328,936 3.2022 -2.97%
1999-03-17 0 10.10 10.10 10.15 10.05 10.70 3,585,000 36,789,984 10.262 3.219 3.219 3.235 3.203 3.410 11,248,004 3.2708 -6.05%
1999-03-16 0 10.75 10.70 10.75 10.60 10.90 5,477,299 58,755,410 10.727 3.426 3.410 3.426 3.378 3.474 17,185,127 3.4190 0.00%
1999-03-15 0 10.75 10.70 10.80 10.10 10.80 3,117,500 33,054,575 10.603 3.426 3.410 3.442 3.219 3.442 9,781,214 3.3794 6.44%
1999-03-12 0 10.10 10.05 10.15 9.950 10.30 1,803,201 18,233,135 10.112 3.219 3.203 3.235 3.171 3.283 5,657,576 3.2228 1.00%
1999-03-11 0 10.00 9.950 10.00 9.850 10.20 1,184,050 11,896,735 10.047 3.187 3.171 3.187 3.139 3.251 3,714,979 3.2024 0.50%
1999-03-10 0 9.950 9.950 10.05 9.950 10.20 1,243,366 12,512,626 10.064 3.171 3.171 3.203 3.171 3.251 3,901,084 3.2075 -0.50%
1999-03-09 0 10.00 9.900 10.00 9.800 10.00 1,195,200 11,883,990 9.9431 3.187 3.155 3.187 3.123 3.187 3,749,962 3.1691 1.01%
1999-03-08 0 9.900 9.850 9.900 9.800 10.05 705,353 6,982,789 9.8997 3.155 3.139 3.155 3.123 3.203 2,213,058 3.1553 1.54%
1999-03-05 0 9.750 9.700 9.800 9.700 9.950 1,625,023 15,949,719 9.8151 3.108 3.092 3.123 3.092 3.171 5,098,540 3.1283 0.52%
1999-03-04 0 9.700 9.700 9.750 9.650 9.850 1,187,500 11,582,600 9.7538 3.092 3.092 3.108 3.076 3.139 3,725,803 3.1088 0.00%
1999-03-03 0 9.700 9.650 9.750 9.550 9.850 2,184,500 21,246,108 9.7258 3.092 3.076 3.108 3.044 3.139 6,853,909 3.0999 -0.51%
1999-03-02 0 9.750 9.650 9.800 9.650 10.15 2,251,000 22,218,350 9.8704 3.108 3.076 3.123 3.076 3.235 7,062,554 3.1459 -1.52%
1999-03-01 0 9.900 9.800 9.900 9.400 10.05 2,243,579 21,992,351 9.8024 3.155 3.123 3.155 2.996 3.203 7,039,270 3.1242 6.45%
1999-02-26 0 9.300 9.300 9.350 9.200 9.350 828,000 7,694,800 9.2932 2.964 2.964 2.980 2.932 2.980 2,597,865 2.9620 1.09%
1999-02-25 0 9.200 9.150 9.200 8.900 9.250 1,195,500 10,785,397 9.0217 2.932 2.916 2.932 2.837 2.948 3,750,903 2.8754 2.79%
1999-02-24 0 8.950 8.950 9.000 8.700 9.100 1,159,223 10,381,780 8.9558 2.853 2.853 2.869 2.773 2.900 3,637,084 2.8544 1.70%
1999-02-23 0 8.800 8.750 8.800 8.700 8.800 916,500 8,024,950 8.7561 2.805 2.789 2.805 2.773 2.805 2,875,536 2.7908 2.33%
1999-02-22 0 8.600 8.600 8.650 8.450 8.650 405,393 3,470,112 8.5599 2.741 2.741 2.757 2.693 2.757 1,271,928 2.7282 0.58%
1999-02-19 0 8.550 8.550 8.600 8.500 9.000 1,827,107 15,640,063 8.5600 2.725 2.725 2.741 2.709 2.869 5,732,582 2.7283 -3.93%
1999-02-15 0 8.900 8.850 8.900 8.800 9.000 461,000 4,090,790 8.8737 2.837 2.821 2.837 2.805 2.869 1,446,396 2.8283 -1.11%
1999-02-12 0 9.000 8.900 9.000 8.700 9.000 1,528,407 13,479,960 8.8196 2.869 2.837 2.869 2.773 2.869 4,795,405 2.8110 3.45%
1999-02-11 0 8.700 8.650 8.700 8.650 8.800 314,000 2,742,250 8.7333 2.773 2.757 2.773 2.757 2.805 985,181 2.7835 1.16%
1999-02-10 0 8.600 8.550 8.750 8.550 8.800 1,242,992 10,736,233 8.6374 2.741 2.725 2.789 2.725 2.805 3,899,910 2.7529 -4.44%
1999-02-09 0 9.000 8.900 9.050 8.550 9.000 414,000 3,613,250 8.7277 2.869 2.837 2.884 2.725 2.869 1,298,933 2.7817 5.88%
1999-02-08 0 8.500 8.500 8.600 8.500 8.700 812,000 7,021,571 8.6473 2.709 2.709 2.741 2.709 2.773 2,547,665 2.7561 -1.16%
1999-02-05 0 8.600 8.600 8.650 8.600 8.950 2,008,500 17,671,650 8.7984 2.741 2.741 2.757 2.741 2.853 6,301,706 2.8043 -4.44%
1999-02-04 0 9.000 8.950 9.000 8.900 9.100 252,000 2,268,962 9.0038 2.869 2.853 2.869 2.837 2.900 790,655 2.8697 0.56%
1999-02-03 0 8.950 8.950 9.000 8.950 9.150 409,000 3,704,950 9.0586 2.853 2.853 2.869 2.853 2.916 1,283,245 2.8872 -1.65%
1999-02-02 0 9.100 9.050 9.100 9.100 9.450 895,400 8,263,918 9.2293 2.900 2.884 2.900 2.900 3.012 2,809,334 2.9416 -2.67%
1999-02-01 0 9.350 9.300 9.350 8.800 9.350 943,000 8,594,000 9.1135 2.980 2.964 2.980 2.805 2.980 2,958,680 2.9047 4.47%
1999-01-29 0 8.950 8.900 9.050 8.800 9.100 1,898,000 17,065,920 8.9915 2.853 2.837 2.884 2.805 2.900 5,955,010 2.8658 -0.56%
1999-01-28 0 9.000 9.000 9.050 8.900 9.450 2,211,002 20,168,518 9.1219 2.869 2.869 2.884 2.837 3.012 6,937,060 2.9074 -5.76%
1999-01-27 0 9.550 9.450 9.550 9.200 9.550 1,916,000 18,038,500 9.4147 3.044 3.012 3.044 2.932 3.044 6,011,485 3.0007 4.37%
1999-01-26 0 9.150 9.100 9.150 8.900 9.200 2,330,789 21,072,287 9.0408 2.916 2.900 2.916 2.837 2.932 7,312,893 2.8815 4.57%
1999-01-25 0 8.750 8.700 8.900 8.450 8.800 3,196,500 27,600,850 8.6347 2.789 2.773 2.837 2.693 2.805 10,029,078 2.7521 -3.31%
1999-01-22 0 9.050 9.050 9.150 9.050 9.800 4,325,000 40,044,190 9.2588 2.884 2.884 2.916 2.884 3.123 13,569,767 2.9510 -9.05%
1999-01-21 0 9.950 9.900 9.950 9.900 10.35 2,107,000 21,253,647 10.087 3.171 3.155 3.171 3.155 3.299 6,610,751 3.2150 -3.40%
1999-01-20 0 10.30 10.30 10.35 10.15 10.85 2,321,000 24,416,618 10.520 3.283 3.283 3.299 3.235 3.458 7,282,180 3.3529 -5.50%
1999-01-19 0 10.90 10.85 10.90 10.80 11.15 1,297,023 14,115,644 10.883 3.474 3.458 3.474 3.442 3.554 4,069,434 3.4687 -2.24%
1999-01-18 0 11.15 11.10 11.20 11.00 11.15 1,159,000 12,771,664 11.020 3.554 3.538 3.570 3.506 3.554 3,636,384 3.5122 3.24%
1999-01-15 0 10.80 10.90 10.95 10.70 10.95 2,958,700 31,939,715 10.795 3.442 3.474 3.490 3.410 3.490 9,282,976 3.4407 -2.70%
1999-01-14 0 11.10 11.15 11.20 10.65 11.30 2,457,000 26,903,750 10.950 3.538 3.554 3.570 3.394 3.602 7,708,883 3.4900 -2.63%
1999-01-13 0 11.40 11.40 11.45 11.10 11.70 2,332,769 26,510,432 11.364 3.633 3.633 3.649 3.538 3.729 7,319,106 3.6221 -4.60%
1999-01-12 0 11.95 11.95 12.00 11.70 12.30 1,068,205 12,856,349 12.035 3.809 3.809 3.825 3.729 3.920 3,351,513 3.8360 -3.63%
1999-01-11 0 12.40 12.30 12.40 12.20 12.65 1,334,963 16,595,310 12.431 3.952 3.920 3.952 3.888 4.032 4,188,471 3.9621 0.00%
1999-01-08 0 12.40 12.35 12.40 12.10 12.40 2,708,795 33,415,598 12.336 3.952 3.936 3.952 3.857 3.952 8,498,894 3.9318 0.00%
1999-01-07 0 12.40 12.35 12.40 12.10 12.40 2,793,349 34,430,865 12.326 3.952 3.936 3.952 3.857 3.952 8,764,184 3.9286 4.20%
1999-01-06 0 11.90 11.90 11.95 11.55 11.90 578,000 6,775,550 11.722 3.793 3.793 3.809 3.681 3.793 1,813,486 3.7362 4.39%
1999-01-05 0 11.40 11.35 11.40 11.30 11.50 680,000 7,759,050 11.410 3.633 3.618 3.633 3.602 3.665 2,133,513 3.6367 0.00%
1999-01-04 0 11.40 11.40 11.45 11.40 11.45 1,223,000 13,958,200 11.413 3.633 3.633 3.649 3.633 3.649 3,837,185 3.6376 -1.30%
1998-12-31 0 11.55 11.50 11.55 11.50 11.55 289,000 3,332,170 11.530 3.681 3.665 3.681 3.665 3.681 906,743 3.6749 -0.86%
1998-12-30 0 11.65 11.60 11.65 11.40 11.65 517,000 5,954,950 11.518 3.713 3.697 3.713 3.633 3.713 1,622,097 3.6711 1.30%
1998-12-29 0 11.50 11.45 11.55 11.40 11.55 475,060 5,450,541 11.473 3.665 3.649 3.681 3.633 3.681 1,490,510 3.6568 0.00%
1998-12-28 0 11.50 11.50 11.55 11.20 11.55 318,322 3,641,846 11.441 3.665 3.665 3.681 3.570 3.681 998,741 3.6464 0.88%
1998-12-24 0 11.40 11.25 11.30 11.25 11.65 961,000 11,048,350 11.497 3.633 3.586 3.602 3.586 3.713 3,015,155 3.6643 -2.98%
1998-12-23 0 11.75 11.75 11.80 11.45 11.75 522,000 6,051,200 11.592 3.745 3.745 3.761 3.649 3.745 1,637,785 3.6947 0.00%
1998-12-22 0 11.75 11.70 11.80 11.70 11.85 1,267,000 14,912,550 11.770 3.745 3.729 3.761 3.729 3.777 3,975,236 3.7514 -1.26%
1998-12-21 0 11.90 11.80 11.90 11.65 11.95 3,309,293 39,126,030 11.823 3.793 3.761 3.793 3.713 3.809 10,382,968 3.7683 2.59%
1998-12-18 0 11.60 11.60 11.65 11.55 11.80 625,756 7,257,293 11.598 3.697 3.697 3.713 3.681 3.761 1,963,321 3.6964 -0.43%
1998-12-17 0 11.65 11.65 11.70 11.20 11.70 1,268,000 14,533,810 11.462 3.713 3.713 3.729 3.570 3.729 3,978,373 3.6532 0.00%
1998-12-16 0 11.65 11.60 11.65 11.35 11.65 1,248,873 14,398,671 11.529 3.713 3.697 3.713 3.618 3.713 3,918,362 3.6747 0.00%
1998-12-15 0 11.65 11.55 11.65 10.95 11.80 1,986,634 22,814,920 11.484 3.713 3.681 3.713 3.490 3.761 6,233,101 3.6603 5.91%
1998-12-14 0 11.00 11.00 11.05 10.80 11.05 713,000 7,801,300 10.942 3.506 3.506 3.522 3.442 3.522 2,237,051 3.4873 -3.51%
1998-12-11 0 11.40 11.35 11.40 11.25 11.70 2,249,159 25,718,615 11.435 3.633 3.618 3.633 3.586 3.729 7,056,778 3.6445 -2.15%
1998-12-10 0 11.65 11.65 11.70 11.60 11.80 2,441,000 28,467,000 11.662 3.713 3.713 3.729 3.697 3.761 7,658,683 3.7170 0.00%
1998-12-09 0 11.65 11.60 11.65 11.40 11.65 2,292,000 26,516,367 11.569 3.713 3.697 3.713 3.633 3.713 7,191,192 3.6873 -0.85%
1998-12-08 0 11.75 11.70 11.75 11.50 11.75 1,821,982 21,247,198 11.662 3.745 3.729 3.745 3.665 3.745 5,716,502 3.7168 0.43%
1998-12-07 0 11.70 11.65 11.75 11.50 11.75 2,541,211 29,594,555 11.646 3.729 3.713 3.745 3.665 3.745 7,973,096 3.7118 6.85%
1998-12-04 0 10.95 10.85 10.95 10.70 11.10 1,768,000 19,251,700 10.889 3.490 3.458 3.490 3.410 3.538 5,547,133 3.4706 2.34%
1998-12-03 0 10.70 10.70 10.90 10.35 11.00 2,114,000 22,442,232 10.616 3.410 3.410 3.474 3.299 3.506 6,632,714 3.3836 0.94%
1998-12-02 0 10.60 10.70 10.85 10.40 11.05 3,048,264 33,097,538 10.858 3.378 3.410 3.458 3.315 3.522 9,563,985 3.4606 1.92%
1998-12-01 0 10.40 10.40 10.50 10.40 11.10 4,298,321 46,838,843 10.897 3.315 3.315 3.347 3.315 3.538 13,486,061 3.4731 -7.96%
1998-11-30 0 11.30 11.25 11.30 11.25 12.00 2,323,246 26,952,119 11.601 3.602 3.586 3.602 3.586 3.825 7,289,227 3.6975 -7.76%
1998-11-27 0 12.25 12.15 12.25 12.00 12.35 2,507,146 30,492,612 12.162 3.904 3.872 3.904 3.825 3.936 7,866,217 3.8764 -0.81%
1998-11-26 0 12.35 12.30 12.35 12.10 12.40 2,119,656 25,913,632 12.225 3.936 3.920 3.936 3.857 3.952 6,650,460 3.8965 -0.40%
1998-11-25 0 12.40 12.25 12.40 12.15 12.70 4,152,414 51,665,464 12.442 3.952 3.904 3.952 3.872 4.048 13,028,276 3.9656 1.22%
1998-11-24 0 12.25 12.25 12.40 12.20 12.95 5,679,607 71,324,734 12.558 3.904 3.904 3.952 3.888 4.127 17,819,872 4.0025 -1.21%
1998-11-23 0 12.40 12.35 12.40 11.50 12.45 8,115,107 98,196,558 12.100 3.952 3.936 3.952 3.665 3.968 25,461,298 3.8567 9.73%
1998-11-20 0 11.30 11.25 11.30 10.80 11.35 7,725,808 86,297,005 11.170 3.602 3.586 3.602 3.442 3.618 24,239,865 3.5601 7.62%
1998-11-19 0 10.50 10.50 10.55 10.35 10.55 2,632,004 27,530,922 10.460 3.347 3.347 3.363 3.299 3.363 8,257,961 3.3339 1.94%
1998-11-18 0 10.30 10.25 10.30 10.00 10.50 4,282,000 43,952,458 10.264 3.283 3.267 3.283 3.187 3.347 13,434,854 3.2715 4.57%
1998-11-17 0 9.850 9.800 9.900 9.550 10.00 2,570,058 25,283,510 9.8377 3.139 3.123 3.155 3.044 3.187 8,063,604 3.1355 0.00%
1998-11-16 0 9.850 9.800 9.850 9.400 9.900 3,921,000 38,088,578 9.7140 3.139 3.123 3.139 2.996 3.155 12,302,210 3.0961 5.35%
1998-11-13 0 9.350 9.300 9.400 9.100 9.400 1,338,000 12,473,914 9.3228 2.980 2.964 2.996 2.900 2.996 4,198,000 2.9714 1.63%
1998-11-12 0 9.200 9.150 9.200 9.150 9.750 3,385,277 31,863,996 9.4125 2.932 2.916 2.932 2.916 3.108 10,621,369 3.0000 -3.16%
1998-11-11 0 9.500 9.500 9.550 8.850 9.550 6,369,000 58,630,620 9.2056 3.028 3.028 3.044 2.821 3.044 19,982,855 2.9340 6.15%
1998-11-10 0 8.950 8.900 8.950 8.900 9.500 3,807,000 34,701,291 9.1151 2.853 2.837 2.853 2.837 3.028 11,944,533 2.9052 -6.77%
1998-11-09 0 9.600 9.550 9.600 9.550 10.05 1,793,000 17,498,190 9.7592 3.060 3.044 3.060 3.044 3.203 5,625,571 3.1105 -4.00%
1998-11-06 0 10.00 9.950 10.00 9.900 10.40 2,672,284 27,240,840 10.194 3.187 3.171 3.187 3.155 3.315 8,384,340 3.2490 -2.44%
1998-11-05 0 10.25 10.20 10.25 10.20 11.00 3,083,000 32,716,543 10.612 3.267 3.251 3.267 3.251 3.506 9,672,969 3.3823 -3.76%
1998-11-04 0 10.65 10.55 10.60 9.600 10.65 5,755,215 58,226,884 10.117 3.394 3.363 3.378 3.060 3.394 18,057,093 3.2246 9.79%
1998-11-03 0 9.700 9.700 9.750 9.650 10.00 5,265,000 51,556,661 9.7923 3.092 3.092 3.108 3.076 3.187 16,519,035 3.1210 1.04%
1998-11-02 0 9.600 9.550 9.600 9.500 9.750 3,400,110 32,669,923 9.6085 3.060 3.044 3.060 3.028 3.108 10,667,908 3.0624 1.59%
1998-10-30 0 9.450 9.400 9.500 9.050 9.900 6,875,762 65,266,737 9.4923 3.012 2.996 3.028 2.884 3.155 21,572,830 3.0254 4.42%
1998-10-29 0 9.050 8.900 9.050 8.600 9.100 3,437,000 30,696,200 8.9311 2.884 2.837 2.884 2.741 2.900 10,783,651 2.8465 1.12%
1998-10-27 0 8.950 8.950 9.000 8.850 9.000 2,562,000 22,916,260 8.9447 2.853 2.853 2.869 2.821 2.869 8,038,322 2.8509 1.70%
1998-10-26 0 8.800 8.750 8.850 8.800 9.150 2,077,000 18,515,098 8.9143 2.805 2.789 2.821 2.805 2.916 6,516,626 2.8412 -3.30%
1998-10-23 0 9.100 9.200 9.300 8.700 9.200 4,777,026 42,584,657 8.9145 2.900 2.932 2.964 2.773 2.932 14,988,007 2.8412 -0.55%
1998-10-22 0 9.150 9.100 9.200 9.050 9.450 3,025,401 27,789,720 9.1855 2.916 2.900 2.932 2.884 3.012 9,492,251 2.9276 -2.14%
1998-10-21 0 9.350 9.300 9.350 8.900 9.400 5,059,596 46,234,998 9.1381 2.980 2.964 2.980 2.837 2.996 15,874,576 2.9125 5.65%
1998-10-20 0 8.850 8.850 8.900 8.850 9.250 2,431,005 21,923,182 9.0182 2.821 2.821 2.837 2.821 2.948 7,627,323 2.8743 0.00%
1998-10-19 0 8.850 8.850 8.950 8.700 9.300 4,559,779 41,041,996 9.0009 2.821 2.821 2.853 2.773 2.964 14,306,391 2.8688 -3.80%
1998-10-16 0 9.200 9.100 9.150 8.400 9.400 15,633,404 137,804,903 8.8148 2.932 2.900 2.916 2.677 2.996 49,050,093 2.8095 17.95%
1998-10-15 0 7.800 7.750 7.850 7.150 7.800 3,989,000 30,149,250 7.5581 2.486 2.470 2.502 2.279 2.486 12,515,561 2.4089 8.33%
1998-10-14 0 7.200 7.100 7.200 6.750 7.300 4,504,179 32,271,458 7.1648 2.295 2.263 2.295 2.151 2.327 14,131,945 2.2836 3.60%
1998-10-13 0 7.050 7.050 7.100 6.800 7.100 3,071,600 21,331,050 6.9446 2.215 2.215 2.231 2.137 2.231 9,775,866 2.1820 2.92%
1998-10-12 0 6.850 6.800 6.950 6.300 6.950 8,058,000 53,402,520 6.6273 2.152 2.137 2.184 1.979 2.184 25,645,895 2.0823 8.73%
1998-10-09 0 6.300 6.350 6.400 5.650 6.350 5,530,000 33,262,000 6.0148 1.979 1.995 2.011 1.775 1.995 17,600,124 1.8899 12.50%
1998-10-08 0 5.600 5.550 5.650 5.300 5.700 2,654,000 14,778,250 5.5683 1.760 1.744 1.775 1.665 1.791 8,446,787 1.7496 4.67%
1998-10-07 0 5.350 5.350 5.400 5.350 5.500 1,185,918 6,394,425 5.3920 1.681 1.681 1.697 1.681 1.728 3,774,377 1.6942 0.94%
1998-10-05 0 5.300 5.300 5.350 5.250 5.350 933,000 4,936,900 5.2914 1.665 1.665 1.681 1.650 1.681 2,969,424 1.6626 -0.93%
1998-09-30 0 5.350 5.350 5.400 5.200 5.450 1,332,000 7,093,500 5.3255 1.681 1.681 1.697 1.634 1.712 4,239,307 1.6733 2.88%
1998-09-29 0 5.200 5.200 5.250 5.150 5.400 3,431,220 18,088,948 5.2719 1.634 1.634 1.650 1.618 1.697 10,920,416 1.6564 -1.89%
1998-09-28 0 5.300 5.300 5.350 5.250 5.400 3,160,000 16,853,550 5.3334 1.665 1.665 1.681 1.650 1.697 10,057,214 1.6758 0.95%
1998-09-25 0 5.250 5.250 5.300 5.050 5.350 2,927,000 15,131,100 5.1695 1.650 1.650 1.665 1.587 1.681 9,315,653 1.6243 1.94%
1998-09-24 0 5.150 5.100 5.150 5.100 5.250 2,927,000 15,099,400 5.1587 1.618 1.602 1.618 1.602 1.650 9,315,653 1.6209 3.00%
1998-09-23 0 5.000 4.975 5.000 5.000 5.150 2,053,800 10,333,330 5.0313 1.571 1.563 1.571 1.571 1.618 6,536,552 1.5809 -0.99%
1998-09-22 0 5.050 5.000 5.050 5.000 5.200 2,471,500 12,510,053 5.0617 1.587 1.571 1.587 1.571 1.634 7,865,951 1.5904 3.06%
1998-09-21 0 4.900 4.900 4.925 4.900 5.100 1,815,000 8,987,250 4.9517 1.540 1.540 1.547 1.540 1.602 5,776,533 1.5558 -4.85%
1998-09-18 0 5.150 5.100 5.150 5.100 5.650 7,534,000 40,008,450 5.3104 1.618 1.602 1.618 1.602 1.775 23,978,180 1.6685 -9.65%
1998-09-17 0 5.700 5.650 5.700 5.650 5.900 1,586,000 9,146,600 5.7671 1.791 1.775 1.791 1.775 1.854 5,047,703 1.8120 -3.39%
1998-09-16 0 5.900 5.850 5.900 5.800 5.950 977,000 5,742,350 5.8775 1.854 1.838 1.854 1.822 1.870 3,109,461 1.8467 1.72%
1998-09-15 0 5.800 5.800 5.900 5.800 5.950 2,291,000 13,460,100 5.8752 1.822 1.822 1.854 1.822 1.870 7,291,480 1.8460 0.87%
1998-09-14 0 5.750 5.750 5.800 5.550 5.800 3,210,000 18,224,100 5.6773 1.807 1.807 1.822 1.744 1.822 10,216,347 1.7838 3.60%
1998-09-11 0 5.550 5.550 5.600 5.500 5.700 2,227,101 12,462,960 5.5960 1.744 1.744 1.760 1.728 1.791 7,088,111 1.7583 -5.13%
1998-09-10 0 5.850 5.800 5.850 5.800 6.100 3,077,480 18,386,634 5.9746 1.838 1.822 1.838 1.822 1.917 9,794,580 1.8772 -4.10%
1998-09-09 0 6.100 6.100 6.150 6.050 6.300 2,921,000 17,984,200 6.1569 1.917 1.917 1.932 1.901 1.979 9,296,557 1.9345 0.00%
1998-09-08 0 6.100 6.050 6.100 5.950 6.500 3,315,625 20,642,100 6.2257 1.917 1.901 1.917 1.870 2.042 10,552,516 1.9561 2.52%
1998-09-07 0 5.950 5.950 6.000 5.550 6.200 6,683,000 39,852,400 5.9633 1.870 1.870 1.885 1.744 1.948 21,269,734 1.8737 12.26%
1998-09-04 0 5.300 5.250 5.300 5.150 5.350 925,000 4,882,100 5.2779 1.665 1.650 1.665 1.618 1.681 2,943,963 1.6583 0.95%
1998-09-03 0 5.250 5.150 5.200 5.000 5.250 3,220,500 16,638,550 5.1664 1.650 1.618 1.634 1.571 1.650 10,249,765 1.6233 1.94%
1998-09-02 0 5.150 5.100 5.150 5.100 5.300 1,069,000 5,534,850 5.1776 1.618 1.602 1.618 1.602 1.665 3,402,266 1.6268 1.98%
1998-09-01 0 5.050 5.050 5.200 5.000 5.400 2,501,700 13,108,987 5.2400 1.587 1.587 1.634 1.571 1.697 7,962,067 1.6464 -2.88%
1998-08-31 0 5.200 5.150 5.200 5.000 5.200 1,868,667 9,475,685 5.0708 1.634 1.618 1.634 1.571 1.634 5,947,337 1.5933 -0.95%
1998-08-28 0 5.250 5.250 5.300 5.250 5.300 28,023,366 147,129,151 5.2502 1.650 1.650 1.665 1.650 1.665 89,188,919 1.6496 -1.87%
1998-08-27 0 5.350 5.350 5.400 5.350 5.400 11,459,212 61,318,681 5.3510 1.681 1.681 1.697 1.681 1.697 36,470,805 1.6813 0.00%
1998-08-26 0 5.350 5.350 5.400 5.200 5.500 8,765,333 46,709,673 5.3289 1.681 1.681 1.697 1.634 1.728 27,897,097 1.6744 0.00%
1998-08-25 0 5.350 5.350 5.400 5.100 5.400 8,340,700 43,898,475 5.2632 1.681 1.681 1.697 1.602 1.697 26,545,634 1.6537 3.88%
1998-08-24 0 5.150 5.150 5.200 4.775 5.200 8,625,200 43,596,915 5.0546 1.618 1.618 1.634 1.500 1.634 27,451,101 1.5882 0.98%
1998-08-21 0 5.100 5.100 5.150 5.050 5.200 3,343,000 17,193,444 5.1431 1.602 1.602 1.618 1.587 1.634 10,639,641 1.6160 0.00%
1998-08-20 0 5.100 5.100 5.150 5.000 5.250 4,960,000 25,480,380 5.1372 1.602 1.602 1.618 1.571 1.650 15,786,006 1.6141 0.99%
1998-08-19 0 5.050 5.000 5.050 4.850 5.200 6,283,100 31,424,314 5.0014 1.587 1.571 1.587 1.524 1.634 19,996,987 1.5715 3.06%
1998-08-18 0 4.900 4.875 4.900 4.775 5.050 8,540,950 41,377,240 4.8446 1.540 1.532 1.540 1.500 1.587 27,182,962 1.5222 -1.51%
1998-08-14 0 4.975 4.975 5.100 4.700 5.200 4,805,100 23,900,595 4.9740 1.563 1.563 1.602 1.477 1.634 15,293,012 1.5628 5.29%
1998-08-13 0 4.725 4.700 4.725 4.675 4.875 3,269,000 15,501,306 4.7419 1.485 1.477 1.485 1.469 1.532 10,404,124 1.4899 -3.08%
1998-08-12 0 4.875 4.850 4.875 4.775 5.050 1,780,002 8,787,331 4.9367 1.532 1.524 1.532 1.500 1.587 5,665,146 1.5511 -2.50%
1998-08-11 0 5.000 5.000 5.050 4.975 5.350 3,856,000 19,481,204 5.0522 1.571 1.571 1.587 1.563 1.681 12,272,347 1.5874 -6.54%
1998-08-10 0 5.350 5.400 5.450 5.250 5.450 1,296,000 6,925,050 5.3434 1.681 1.697 1.712 1.650 1.712 4,124,731 1.6789 0.94%
1998-08-07 0 5.300 5.300 5.350 5.250 5.950 2,907,000 16,150,850 5.5558 1.665 1.665 1.681 1.650 1.870 9,252,000 1.7457 -10.92%
1998-08-06 0 5.950 5.950 6.000 5.900 6.050 2,493,005 14,970,422 6.0050 1.870 1.870 1.885 1.854 1.901 7,934,394 1.8868 -0.83%
1998-08-05 0 6.000 5.950 6.000 5.900 6.150 2,069,000 12,443,150 6.0141 1.885 1.870 1.885 1.854 1.932 6,584,929 1.8896 -4.00%
1998-08-04 0 6.250 6.150 6.250 6.050 6.250 968,000 5,948,250 6.1449 1.964 1.932 1.964 1.901 1.964 3,080,817 1.9307 2.46%
1998-08-03 0 6.100 6.050 6.100 6.000 6.400 2,165,000 13,357,900 6.1699 1.917 1.901 1.917 1.885 2.011 6,890,465 1.9386 -6.15%
1998-07-31 0 6.500 6.300 6.500 6.200 6.500 715,000 4,531,800 6.3382 2.042 1.979 2.042 1.948 2.042 2,275,604 1.9915 1.56%
1998-07-30 0 6.400 6.400 6.500 6.300 6.550 2,862,000 18,381,850 6.4227 2.011 2.011 2.042 1.979 2.058 9,108,780 2.0180 0.00%
1998-07-29 0 6.400 6.250 6.400 6.300 6.550 1,529,000 9,829,250 6.4285 2.011 1.964 2.011 1.979 2.058 4,866,291 2.0199 0.00%
1998-07-28 0 6.400 6.400 6.450 6.250 6.400 3,667,000 23,355,000 6.3690 2.011 2.011 2.027 1.964 2.011 11,670,824 2.0011 0.00%
1998-07-27 0 6.400 6.400 6.450 6.300 6.500 1,141,000 7,304,640 6.4020 2.011 2.011 2.027 1.979 2.042 3,631,418 2.0115 -1.54%
1998-07-24 0 6.500 6.500 6.550 6.250 6.500 663,000 4,201,400 6.3370 2.042 2.042 2.058 1.964 2.042 2,110,105 1.9911 1.56%
1998-07-23 0 6.400 6.400 6.450 6.300 6.400 1,062,000 6,785,530 6.3894 2.011 2.011 2.027 1.979 2.011 3,379,988 2.0076 -1.54%
1998-07-22 0 6.500 6.500 6.550 6.450 6.700 823,000 5,408,800 6.5721 2.042 2.042 2.058 2.027 2.105 2,619,331 2.0650 -1.52%
1998-07-21 0 6.600 6.550 6.650 6.550 6.750 1,195,601 7,996,596 6.6883 2.074 2.058 2.089 2.058 2.121 3,805,195 2.1015 -1.49%
1998-07-20 0 6.700 6.700 6.750 6.650 6.750 1,007,100 6,740,600 6.6931 2.105 2.105 2.121 2.089 2.121 3,205,259 2.1030 0.00%
1998-07-17 0 6.700 6.600 6.700 6.450 6.850 1,437,500 9,523,598 6.6251 2.105 2.074 2.105 2.027 2.152 4,575,077 2.0816 0.00%
1998-07-16 0 6.700 6.550 6.700 6.300 6.700 2,734,000 17,875,488 6.5382 2.105 2.058 2.105 1.979 2.105 8,701,400 2.0543 5.51%
1998-07-15 0 6.350 6.300 6.350 6.200 6.450 2,210,000 13,958,500 6.3161 1.995 1.979 1.995 1.948 2.027 7,033,684 1.9845 0.79%
1998-07-14 0 6.300 6.300 6.400 6.050 6.350 1,426,025 8,846,045 6.2033 1.979 1.979 2.011 1.901 1.995 4,538,556 1.9491 2.44%
1998-07-13 0 6.150 6.150 6.200 5.950 6.200 1,630,000 9,875,808 6.0588 1.932 1.932 1.948 1.870 1.948 5,187,740 1.9037 0.00%
1998-07-10 0 6.150 6.150 6.200 5.850 6.200 1,611,000 9,821,750 6.0967 1.932 1.932 1.948 1.838 1.948 5,127,269 1.9156 1.65%
1998-07-09 0 6.050 6.000 6.050 6.000 6.450 1,368,000 8,442,100 6.1711 1.901 1.885 1.901 1.885 2.027 4,353,882 1.9390 -6.20%
1998-07-08 0 6.450 6.350 6.450 6.350 6.550 1,428,100 9,204,200 6.4451 2.027 1.995 2.027 1.995 2.058 4,545,160 2.0251 0.00%
1998-07-07 0 6.450 6.450 6.500 6.450 6.750 976,100 6,402,380 6.5591 2.027 2.027 2.042 2.027 2.121 3,106,597 2.0609 -1.53%
1998-07-06 0 6.550 6.550 6.600 6.500 6.600 471,000 3,084,650 6.5492 2.058 2.058 2.074 2.042 2.074 1,499,034 2.0578 -0.76%
1998-07-03 0 6.600 6.600 6.650 6.550 6.700 610,000 4,059,870 6.6555 2.074 2.074 2.089 2.058 2.105 1,941,424 2.0912 -3.65%
1998-07-02 0 6.850 6.800 6.850 6.650 7.000 2,781,900 18,942,310 6.8091 2.152 2.137 2.152 2.089 2.199 8,853,849 2.1394 7.03%
1998-06-30 0 6.400 6.350 6.400 6.350 6.650 941,000 6,085,267 6.4668 2.011 1.995 2.011 1.995 2.089 2,994,886 2.0319 -2.29%
1998-06-29 0 6.550 6.500 6.650 6.400 6.700 2,009,000 13,274,542 6.6075 2.058 2.042 2.089 2.011 2.105 6,393,969 2.0761 -0.76%
1998-06-26 0 6.600 6.500 6.650 6.500 6.800 2,195,000 14,391,300 6.5564 2.074 2.042 2.089 2.042 2.137 6,985,944 2.0600 -2.94%
1998-06-25 0 6.800 6.750 6.800 6.600 6.900 3,042,000 20,455,000 6.7242 2.137 2.121 2.137 2.074 2.168 9,681,660 2.1128 3.82%
1998-06-24 0 6.550 6.550 6.600 6.400 6.600 2,350,000 15,288,750 6.5059 2.058 2.058 2.074 2.011 2.074 7,479,257 2.0442 0.00%
1998-06-23 0 6.550 6.600 6.700 6.450 6.950 1,843,000 12,411,600 6.7345 2.058 2.074 2.105 2.027 2.184 5,865,647 2.1160 -0.76%
1998-06-22 0 6.600 6.600 6.750 6.500 7.050 1,111,803 7,645,209 6.8764 2.074 2.074 2.121 2.042 2.215 3,538,494 2.1606 -9.59%
1998-06-19 0 7.300 7.250 7.300 6.800 7.350 1,975,000 14,038,389 7.1080 2.294 2.278 2.294 2.137 2.309 6,285,759 2.2334 2.82%
1998-06-18 0 7.100 7.100 7.150 7.000 7.500 3,186,909 22,856,251 7.1719 2.231 2.231 2.247 2.199 2.357 10,142,856 2.2534 2.90%
1998-06-17 0 6.900 6.900 6.950 6.550 6.950 2,680,091 17,914,844 6.6844 2.168 2.168 2.184 2.058 2.184 8,529,825 2.1003 8.66%
1998-06-16 0 6.350 6.300 6.350 6.250 6.600 3,296,025 21,067,985 6.3919 1.995 1.979 1.995 1.964 2.074 10,490,135 2.0084 0.79%
1998-06-15 0 6.300 6.250 6.300 6.000 6.450 3,807,000 23,774,429 6.2449 1.979 1.964 1.979 1.885 2.027 12,116,396 1.9622 0.00%
1998-06-12 0 6.300 6.250 6.300 5.950 6.750 5,877,500 38,025,092 6.4696 1.979 1.964 1.979 1.870 2.121 18,706,099 2.0328 4.13%
1998-06-11 0 6.050 6.000 6.050 5.300 6.350 4,439,500 26,648,075 6.0025 1.901 1.885 1.901 1.665 1.995 14,129,431 1.8860 8.04%
1998-06-10 0 5.600 5.600 5.750 5.450 6.100 7,533,000 43,296,650 5.7476 1.760 1.760 1.807 1.712 1.917 23,974,997 1.8059 -12.50%
1998-06-09 0 6.400 6.200 6.400 6.200 6.900 1,801,000 11,556,300 6.4166 2.011 1.948 2.011 1.948 2.168 5,731,975 2.0161 -6.57%
1998-06-08 0 6.850 6.750 6.900 6.650 7.000 2,122,900 14,483,440 6.8225 2.152 2.121 2.168 2.089 2.199 6,756,474 2.1436 -1.44%
1998-06-05 0 6.950 6.900 6.950 6.800 7.500 7,136,136 51,069,269 7.1564 2.184 2.168 2.184 2.137 2.357 22,711,913 2.2486 -4.14%
1998-06-04 0 7.250 7.250 7.300 7.200 7.650 4,962,288 36,988,044 7.4538 2.278 2.278 2.294 2.262 2.404 15,793,288 2.3420 -5.23%
1998-06-03 0 7.650 7.650 7.700 7.300 7.850 1,391,000 10,551,840 7.5858 2.404 2.404 2.419 2.294 2.466 4,427,084 2.3835 3.38%
1998-06-02 0 7.400 7.400 7.450 7.200 7.500 3,218,000 23,553,266 7.3192 2.325 2.325 2.341 2.262 2.357 10,241,808 2.2997 -0.67%
1998-06-01 0 7.450 7.300 7.450 7.300 8.000 3,203,500 24,200,259 7.5543 2.341 2.294 2.341 2.294 2.514 10,195,660 2.3736 -5.70%
1998-05-29 0 7.900 7.850 7.950 7.700 8.000 1,624,000 12,798,196 7.8807 2.482 2.466 2.498 2.419 2.514 5,168,644 2.4761 0.00%
1998-05-28 0 7.900 7.850 7.900 7.850 8.200 3,510,596 28,275,558 8.0543 2.482 2.466 2.482 2.466 2.576 11,173,043 2.5307 -4.24%
1998-05-27 0 8.250 8.250 8.300 8.100 8.950 5,995,000 50,211,400 8.3755 2.592 2.592 2.608 2.545 2.812 19,080,062 2.6316 -9.34%
1998-05-26 0 9.100 9.100 9.150 9.000 9.550 2,925,000 26,815,450 9.1677 2.859 2.859 2.875 2.828 3.001 9,309,288 2.8805 -4.71%
1998-05-25 0 9.550 9.550 9.600 9.500 9.900 2,791,000 26,745,800 9.5829 3.001 3.001 3.016 2.985 3.111 8,882,811 3.0110 -3.54%
1998-05-22 0 9.900 9.900 10.00 9.800 10.30 1,018,000 10,186,425 10.006 3.111 3.111 3.142 3.079 3.236 3,239,951 3.1440 -4.35%
1998-05-21 0 10.35 10.25 10.35 9.950 10.40 1,043,500 10,558,850 10.119 3.252 3.221 3.252 3.126 3.268 3,321,108 3.1793 3.50%
1998-05-20 0 10.00 10.00 10.05 9.550 10.05 1,160,300 11,383,662 9.8110 3.142 3.142 3.158 3.001 3.158 3,692,843 3.0826 2.04%
1998-05-19 0 9.800 9.800 9.850 9.600 10.00 741,000 7,241,050 9.7720 3.079 3.079 3.095 3.016 3.142 2,358,353 3.0704 -2.97%
1998-05-18 0 10.10 10.05 10.15 10.00 10.15 416,500 4,193,044 10.067 3.173 3.158 3.189 3.142 3.189 1,325,579 3.1632 -0.49%
1998-05-15 0 10.15 10.10 10.20 10.00 10.30 723,000 7,294,880 10.090 3.189 3.173 3.205 3.142 3.236 2,301,065 3.1702 -0.49%
1998-05-14 0 10.20 10.20 10.25 9.850 10.20 2,127,357 21,240,281 9.9844 3.205 3.205 3.221 3.095 3.205 6,770,660 3.1371 2.00%
1998-05-13 0 10.00 10.00 10.05 10.00 10.15 1,664,700 16,751,670 10.063 3.142 3.142 3.158 3.142 3.189 5,298,178 3.1618 -1.96%
1998-05-12 0 10.20 10.25 10.30 10.15 10.30 1,506,000 15,365,400 10.203 3.205 3.221 3.236 3.189 3.236 4,793,090 3.2057 -1.92%
1998-05-11 0 10.40 10.35 10.50 10.10 10.50 1,816,000 18,700,250 10.297 3.268 3.252 3.299 3.173 3.299 5,779,715 3.2355 -0.48%
1998-05-08 0 10.45 10.40 10.50 10.25 10.50 1,533,289 15,907,699 10.375 3.283 3.268 3.299 3.221 3.299 4,879,942 3.2598 0.97%
1998-05-07 0 10.35 10.35 10.40 10.05 10.45 3,494,400 35,617,150 10.193 3.252 3.252 3.268 3.158 3.283 11,121,496 3.2026 -1.90%
1998-05-06 0 10.55 10.55 10.60 10.45 10.65 1,986,500 20,905,650 10.524 3.315 3.315 3.331 3.283 3.346 6,322,359 3.3066 -1.86%
1998-05-05 0 10.75 10.70 10.75 10.70 11.40 2,097,505 23,068,825 10.998 3.378 3.362 3.378 3.362 3.582 6,675,651 3.4557 -6.11%
1998-05-04 0 11.45 11.40 11.45 11.30 11.45 1,534,000 17,440,450 11.369 3.598 3.582 3.598 3.550 3.598 4,882,204 3.5722 1.33%
1998-05-01 0 11.30 11.30 11.40 11.15 11.45 2,037,205 22,923,936 11.253 3.550 3.550 3.582 3.503 3.598 6,483,736 3.5356 2.73%
1998-04-30 0 11.00 10.95 11.00 11.00 11.70 2,897,000 32,442,353 11.199 3.456 3.441 3.456 3.456 3.676 9,220,174 3.5186 -5.98%
1998-04-29 0 11.70 11.70 11.75 11.50 11.90 3,232,000 37,598,570 11.633 3.676 3.676 3.692 3.613 3.739 10,286,366 3.6552 -2.09%
1998-04-28 0 11.95 11.90 11.95 11.60 12.05 2,065,000 24,544,150 11.886 3.755 3.739 3.755 3.645 3.786 6,572,198 3.7345 -0.42%
1998-04-27 0 12.00 12.00 12.10 11.95 12.30 1,536,000 18,540,192 12.070 3.770 3.770 3.802 3.755 3.865 4,888,570 3.7926 -4.00%
1998-04-24 0 12.50 12.50 12.55 12.15 12.55 1,956,000 24,236,350 12.391 3.928 3.928 3.943 3.818 3.943 6,225,288 3.8932 1.21%
1998-04-23 0 12.35 12.25 12.40 12.10 12.40 1,043,100 12,736,490 12.210 3.880 3.849 3.896 3.802 3.896 3,319,835 3.8365 0.41%
1998-04-22 0 12.30 12.30 12.35 12.15 12.30 2,294,025 28,140,400 12.267 3.865 3.865 3.880 3.818 3.865 7,301,108 3.8543 0.00%
1998-04-21 0 12.30 12.30 12.35 12.30 12.35 2,405,000 29,581,820 12.300 3.865 3.865 3.880 3.865 3.880 7,654,304 3.8647 0.00%
1998-04-20 0 12.30 12.30 12.35 12.20 12.30 2,455,000 30,184,568 12.295 3.865 3.865 3.880 3.833 3.865 7,813,437 3.8632 1.09%
1998-04-17 0 12.75 12.75 12.80 12.20 12.80 3,245,000 40,920,500 12.610 3.823 3.823 3.838 3.658 3.838 10,822,609 3.7810 1.59%
1998-04-16 0 12.55 12.50 12.60 12.45 12.60 4,979,000 62,340,720 12.521 3.763 3.748 3.778 3.733 3.778 16,605,785 3.7542 0.00%
1998-04-15 0 12.55 12.50 12.55 12.45 12.65 2,405,000 30,300,500 12.599 3.763 3.748 3.763 3.733 3.793 8,021,071 3.7776 -0.79%
1998-04-14 0 12.65 12.65 12.70 12.55 12.75 2,112,000 26,654,050 12.620 3.793 3.793 3.808 3.763 3.823 7,043,868 3.7840 0.80%
1998-04-09 0 12.55 12.50 12.60 12.30 12.60 1,503,000 18,767,050 12.486 3.763 3.748 3.778 3.688 3.778 5,012,752 3.7439 0.80%
1998-04-08 0 12.45 12.45 12.50 12.40 12.50 1,303,000 16,228,321 12.455 3.733 3.733 3.748 3.718 3.748 4,345,720 3.7343 0.40%
1998-04-07 0 12.40 12.35 12.40 12.30 12.55 1,499,600 18,665,080 12.447 3.718 3.703 3.718 3.688 3.763 5,001,413 3.7320 0.81%
1998-04-03 0 12.30 12.25 12.30 12.20 12.35 1,735,000 21,260,477 12.254 3.688 3.673 3.688 3.658 3.703 5,786,511 3.6741 0.00%
1998-04-02 0 12.30 12.25 12.30 12.25 12.50 5,117,015 63,359,032 12.382 3.688 3.673 3.688 3.673 3.748 17,066,087 3.7126 -1.99%
1998-04-01 0 12.55 12.50 12.55 12.45 12.55 2,374,000 29,677,672 12.501 3.763 3.748 3.763 3.733 3.763 7,917,681 3.7483 0.40%
1998-03-31 0 12.50 12.45 12.50 12.45 12.55 6,411,653 79,996,617 12.477 3.748 3.733 3.748 3.733 3.763 21,383,918 3.7410 0.00%
1998-03-30 0 12.50 12.50 12.55 12.50 12.70 4,029,000 50,588,350 12.556 3.748 3.748 3.763 3.748 3.808 13,437,378 3.7647 0.00%
1998-03-27 0 12.50 12.50 12.55 12.50 12.60 2,178,057 27,317,090 12.542 3.748 3.748 3.763 3.748 3.778 7,264,179 3.7605 0.00%
1998-03-26 0 12.50 12.50 12.60 12.50 12.75 2,917,699 36,616,193 12.550 3.748 3.748 3.778 3.748 3.823 9,731,007 3.7628 -0.40%
1998-03-25 0 12.55 12.55 12.60 12.50 12.90 3,620,000 45,960,650 12.696 3.763 3.763 3.778 3.748 3.868 12,073,296 3.8068 -0.40%
1998-03-24 0 12.60 12.55 12.60 12.50 12.60 2,200,000 27,627,250 12.558 3.778 3.763 3.778 3.748 3.778 7,337,362 3.7653 0.00%
1998-03-23 0 12.60 12.55 12.60 12.55 12.65 2,179,413 27,483,977 12.611 3.778 3.763 3.778 3.763 3.793 7,268,701 3.7811 0.00%
1998-03-20 0 12.60 12.55 12.60 12.55 12.70 2,650,200 33,467,410 12.628 3.778 3.763 3.778 3.763 3.808 8,838,853 3.7864 0.40%
1998-03-19 0 12.55 12.50 12.55 12.40 12.65 5,062,000 63,193,559 12.484 3.763 3.748 3.763 3.718 3.793 16,882,603 3.7431 0.80%
1998-03-18 0 12.45 12.40 12.45 12.30 12.50 5,039,250 62,597,743 12.422 3.733 3.718 3.733 3.688 3.748 16,806,728 3.7246 0.00%
1998-03-17 0 12.45 12.40 12.50 12.35 12.70 4,561,900 57,011,100 12.497 3.733 3.718 3.748 3.703 3.808 15,214,688 3.7471 -1.19%
1998-03-16 0 12.60 12.55 12.60 12.40 12.65 2,280,000 28,628,800 12.556 3.778 3.763 3.778 3.718 3.793 7,604,175 3.7649 -0.40%
1998-03-13 0 12.65 12.65 12.70 12.25 12.65 2,592,100 32,491,780 12.535 3.793 3.793 3.808 3.673 3.793 8,645,080 3.7584 1.20%
1998-03-12 0 12.50 12.50 12.55 12.15 12.80 7,574,000 95,164,550 12.565 3.748 3.748 3.763 3.643 3.838 25,260,537 3.7673 -3.85%
1998-03-11 0 13.00 12.95 13.00 12.95 13.55 3,282,300 43,159,170 13.149 3.898 3.883 3.898 3.883 4.063 10,947,011 3.9426 -2.99%
1998-03-10 0 13.40 13.40 13.45 13.35 13.50 980,000 13,146,650 13.415 4.018 4.018 4.033 4.003 4.048 3,268,461 4.0223 0.00%
1998-03-09 0 13.40 13.35 13.40 13.00 13.40 1,301,001 17,191,561 13.214 4.018 4.003 4.018 3.898 4.018 4,339,053 3.9621 1.52%
1998-03-06 0 13.20 13.20 13.25 13.00 13.30 2,701,960 35,678,888 13.205 3.958 3.958 3.973 3.898 3.988 9,011,481 3.9593 -0.75%
1998-03-05 0 13.30 13.20 13.35 13.10 13.70 4,163,700 56,127,310 13.480 3.988 3.958 4.003 3.928 4.108 13,886,625 4.0418 -5.34%
1998-03-04 0 14.05 14.00 14.05 13.80 14.45 3,340,000 46,838,250 14.023 4.213 4.198 4.213 4.138 4.333 11,139,450 4.2047 -2.43%
1998-03-03 0 14.40 14.35 14.40 14.10 14.50 2,898,000 41,353,050 14.270 4.318 4.303 4.318 4.228 4.348 9,665,307 4.2785 1.41%
1998-03-02 0 14.20 14.00 14.20 14.00 15.00 3,318,000 48,619,730 14.653 4.258 4.198 4.258 4.198 4.498 11,066,076 4.3936 -3.73%
1998-02-27 0 14.75 14.50 14.80 13.85 14.80 3,710,000 52,676,764 14.199 4.423 4.348 4.438 4.153 4.438 12,373,461 4.2572 5.36%
1998-02-26 0 14.00 14.00 14.10 13.75 14.25 3,097,000 43,495,744 14.044 4.198 4.198 4.228 4.123 4.273 10,329,005 4.2110 2.94%
1998-02-25 0 13.60 13.55 13.60 13.40 13.60 825,000 11,179,200 13.551 4.078 4.063 4.078 4.018 4.078 2,751,511 4.0629 0.37%
1998-02-24 0 13.55 13.55 13.60 13.00 13.55 1,452,000 19,327,414 13.311 4.063 4.063 4.078 3.898 4.063 4,842,659 3.9911 1.50%
1998-02-23 0 13.35 13.35 13.40 13.35 13.80 2,495,978 33,531,884 13.434 4.003 4.003 4.018 4.003 4.138 8,324,498 4.0281 -1.11%
1998-02-20 0 13.50 13.60 13.65 13.35 13.90 1,729,000 23,558,507 13.626 4.048 4.078 4.093 4.003 4.168 5,766,500 4.0854 -3.57%
1998-02-19 0 14.00 14.00 14.10 14.00 14.90 2,705,000 38,712,783 14.312 4.198 4.198 4.228 4.198 4.468 9,021,620 4.2911 -1.75%
1998-02-18 0 14.25 14.20 14.25 13.95 14.30 1,878,000 26,522,500 14.123 4.273 4.258 4.273 4.183 4.288 6,263,439 4.2345 1.79%
1998-02-17 0 14.00 13.95 14.05 13.95 14.25 2,360,000 33,365,010 14.138 4.198 4.183 4.213 4.183 4.273 7,870,989 4.2390 -0.71%
1998-02-16 0 14.10 14.10 14.15 13.95 14.60 3,383,000 49,307,580 14.575 4.228 4.228 4.243 4.183 4.378 11,282,862 4.3701 -6.31%
1998-02-13 0 15.05 15.00 15.05 14.70 15.50 3,407,600 51,242,960 15.038 4.513 4.498 4.513 4.408 4.647 11,364,907 4.5089 -4.44%
1998-02-12 0 15.75 15.75 16.00 15.20 15.85 1,941,200 30,237,240 15.577 4.722 4.722 4.797 4.557 4.752 6,474,222 4.6704 1.61%
1998-02-11 0 15.50 15.50 15.60 15.30 16.20 1,215,005 19,294,229 15.880 4.647 4.647 4.677 4.587 4.857 4,052,242 4.7614 -0.64%
1998-02-10 0 15.60 15.40 15.60 14.90 15.90 999,000 15,342,816 15.358 4.677 4.617 4.677 4.468 4.767 3,331,829 4.6049 -0.64%
1998-02-09 0 15.70 15.65 15.85 15.55 16.10 1,096,943 17,379,002 15.843 4.707 4.692 4.752 4.662 4.827 3,658,485 4.7503 2.28%
1998-02-06 0 15.35 15.30 15.35 15.25 15.75 1,756,000 27,220,229 15.501 4.602 4.587 4.602 4.572 4.722 5,856,549 4.6478 0.66%
1998-02-05 0 15.25 15.10 15.25 14.80 15.25 730,000 10,985,903 15.049 4.572 4.528 4.572 4.438 4.572 2,434,670 4.5123 0.99%
1998-02-04 0 15.10 15.05 15.10 14.90 15.50 1,709,000 26,079,680 15.260 4.528 4.513 4.528 4.468 4.647 5,699,796 4.5755 -3.82%
1998-02-03 0 15.70 15.40 15.50 15.50 16.20 2,360,000 37,175,650 15.752 4.707 4.617 4.647 4.647 4.857 7,870,989 4.7231 -2.79%
1998-02-02 0 16.15 15.85 15.90 13.55 16.60 5,186,160 78,763,242 15.187 4.842 4.752 4.767 4.063 4.977 17,296,697 4.5537 24.23%
1998-01-27 0 13.00 12.90 13.00 12.90 13.30 2,432,000 31,779,412 13.067 3.898 3.868 3.898 3.868 3.988 8,111,120 3.9180 0.00%
1998-01-26 0 13.00 12.95 13.00 12.80 13.60 6,615,000 86,107,464 13.017 3.898 3.883 3.898 3.838 4.078 22,062,114 3.9030 1.96%
1998-01-23 0 12.75 12.65 12.80 12.50 13.30 6,621,000 85,484,356 12.911 3.823 3.793 3.838 3.748 3.988 22,082,125 3.8712 -4.14%
1998-01-22 0 13.30 13.25 13.30 12.75 13.30 5,614,000 73,717,100 13.131 3.988 3.973 3.988 3.823 3.988 18,723,614 3.9371 1.14%
1998-01-21 0 13.15 13.10 13.20 13.15 14.10 6,160,000 83,274,080 13.519 3.943 3.928 3.958 3.943 4.228 20,544,614 4.0533 -3.31%
1998-01-20 0 13.60 13.55 13.60 12.75 14.30 5,235,712 70,797,759 13.522 4.078 4.063 4.078 3.823 4.288 17,461,961 4.0544 5.02%
1998-01-19 0 12.95 12.95 13.00 10.70 13.30 6,324,000 77,640,024 12.277 3.883 3.883 3.898 3.208 3.988 21,091,581 3.6811 22.75%
1998-01-16 0 10.55 10.50 10.55 10.50 11.50 2,709,833 29,142,471 10.754 3.163 3.148 3.163 3.148 3.448 9,037,739 3.2245 -2.31%
1998-01-15 0 10.80 10.70 10.80 10.55 11.30 2,243,204 24,682,712 11.003 3.238 3.208 3.238 3.163 3.388 7,481,455 3.2992 -5.68%
1998-01-14 0 11.45 11.40 11.45 10.80 11.55 5,570,000 61,973,177 11.126 3.433 3.418 3.433 3.238 3.463 18,576,867 3.3360 6.51%
1998-01-13 0 10.75 10.70 10.75 10.30 11.60 5,542,200 59,724,900 10.776 3.223 3.208 3.223 3.088 3.478 18,484,149 3.2311 0.94%
1998-01-12 0 10.65 10.50 10.80 10.50 11.60 5,431,000 60,904,530 11.214 3.193 3.148 3.238 3.148 3.478 18,113,279 3.3624 -13.77%
1998-01-09 0 12.35 12.35 12.40 12.00 13.10 3,763,000 47,458,309 12.612 3.703 3.703 3.718 3.598 3.928 12,550,225 3.7815 -8.52%
1998-01-08 0 13.50 13.20 13.50 12.80 13.70 3,083,245 40,645,192 13.183 4.048 3.958 4.048 3.838 4.108 10,283,130 3.9526 1.50%
1998-01-07 0 13.30 13.20 13.25 13.25 14.70 4,265,075 59,490,935 13.948 3.988 3.958 3.973 3.973 4.408 14,224,727 4.1822 -8.90%
1998-01-06 0 14.60 14.55 14.60 14.50 14.90 1,885,005 27,711,021 14.701 4.378 4.363 4.378 4.348 4.468 6,286,802 4.4078 -2.01%
1998-01-05 0 14.90 14.80 14.95 14.80 15.40 1,844,500 27,646,300 14.989 4.468 4.438 4.483 4.438 4.617 6,151,711 4.4941 -3.25%
1998-01-02 0 15.40 15.25 15.35 15.30 15.50 606,000 9,342,098 15.416 4.617 4.572 4.602 4.587 4.647 2,021,110 4.6223 -0.32%
1997-12-31 0 15.45 15.45 15.50 15.35 15.60 1,425,000 22,062,350 15.482 4.632 4.632 4.647 4.602 4.677 4,752,610 4.6422 0.65%
1997-12-30 0 15.35 15.30 15.45 15.20 15.40 1,045,538 16,007,510 15.310 4.602 4.587 4.632 4.557 4.617 3,487,041 4.5906 1.32%
1997-12-29 0 15.15 15.05 15.15 15.00 15.30 765,000 11,656,000 15.237 4.543 4.513 4.543 4.498 4.587 2,551,401 4.5685 -0.33%
1997-12-24 0 15.20 15.10 15.25 14.95 15.30 509,150 7,695,135 15.114 4.557 4.528 4.572 4.483 4.587 1,698,099 4.5316 1.33%
1997-12-23 0 15.00 14.95 15.00 14.85 15.05 1,064,000 15,930,768 14.973 4.498 4.483 4.498 4.453 4.513 3,548,615 4.4893 0.67%
1997-12-22 0 14.90 14.90 14.95 14.90 15.20 1,908,637 28,701,877 15.038 4.468 4.468 4.483 4.468 4.557 6,365,619 4.5089 -1.97%
1997-12-19 0 15.20 15.20 15.40 15.10 15.50 1,383,000 21,135,870 15.283 4.557 4.557 4.617 4.528 4.647 4,612,533 4.5823 -1.94%
1997-12-18 0 15.50 15.50 15.55 15.45 15.60 1,033,005 16,036,641 15.524 4.647 4.647 4.662 4.632 4.677 3,445,242 4.6547 0.65%
1997-12-17 0 15.40 15.40 15.50 15.30 15.60 2,077,001 32,060,494 15.436 4.617 4.617 4.647 4.587 4.677 6,927,140 4.6282 1.32%
1997-12-16 0 15.20 15.15 15.25 15.05 15.20 1,005,600 15,218,960 15.134 4.557 4.543 4.572 4.513 4.557 3,353,842 4.5378 1.00%
1997-12-15 0 15.05 15.05 15.15 15.00 15.35 2,157,617 32,570,352 15.096 4.513 4.513 4.543 4.498 4.602 7,196,008 4.5262 0.00%
1997-12-12 0 15.05 15.00 15.05 14.60 15.35 2,544,000 38,298,600 15.054 4.513 4.498 4.513 4.378 4.602 8,484,659 4.5139 -1.63%
1997-12-11 0 15.30 15.25 15.30 15.15 15.90 2,397,000 37,329,150 15.573 4.587 4.572 4.587 4.543 4.767 7,994,390 4.6694 -6.13%
1997-12-10 0 16.30 16.20 16.30 16.15 16.40 1,083,601 17,654,116 16.292 4.887 4.857 4.887 4.842 4.917 3,613,988 4.8849 -0.31%
1997-12-09 0 16.35 16.35 16.40 16.30 16.70 1,119,500 18,496,547 16.522 4.902 4.902 4.917 4.887 5.007 3,733,717 4.9539 -2.68%
1997-12-08 0 16.80 16.70 16.80 16.60 16.90 1,641,505 27,532,336 16.773 5.037 5.007 5.037 4.977 5.067 5,474,689 5.0290 1.20%
1997-12-05 0 16.60 16.55 16.60 16.55 16.85 1,560,238 26,100,184 16.728 4.977 4.962 4.977 4.962 5.052 5,203,651 5.0157 0.00%
1997-12-04 0 16.60 16.55 16.60 16.20 16.60 1,147,000 18,885,780 16.465 4.977 4.962 4.977 4.857 4.977 3,825,434 4.9369 1.53%
1997-12-03 0 16.35 16.25 16.35 15.90 16.40 1,154,350 18,729,095 16.225 4.902 4.872 4.902 4.767 4.917 3,849,947 4.8648 0.62%
1997-12-02 0 16.25 16.20 16.25 16.05 16.35 2,218,000 35,972,800 16.219 4.872 4.857 4.872 4.812 4.902 7,397,395 4.8629 2.20%
1997-12-01 0 15.90 15.85 15.90 15.60 16.00 585,823 9,250,424 15.790 4.767 4.752 4.767 4.677 4.797 1,953,816 4.7345 2.58%
1997-11-28 0 15.50 15.50 15.65 15.35 15.60 1,255,000 19,461,328 15.507 4.647 4.647 4.692 4.602 4.677 4,185,632 4.6496 -0.64%
1997-11-27 0 15.60 15.60 15.75 15.45 15.80 1,962,750 30,507,770 15.543 4.677 4.677 4.722 4.632 4.737 6,546,094 4.6605 -1.27%
1997-11-26 0 15.80 15.65 15.80 15.60 16.00 3,098,000 48,868,425 15.774 4.737 4.692 4.737 4.677 4.797 10,332,340 4.7297 0.00%
1997-11-25 0 15.80 15.80 15.90 15.70 16.00 1,594,000 25,337,450 15.896 4.737 4.737 4.767 4.707 4.797 5,316,252 4.7660 -1.56%
1997-11-24 0 16.05 16.05 16.15 16.00 16.50 1,502,502 24,303,677 16.175 4.812 4.812 4.842 4.797 4.947 5,011,092 4.8500 -2.13%
1997-11-21 0 16.40 16.45 16.50 15.75 16.55 3,081,351 49,491,851 16.062 4.917 4.932 4.947 4.722 4.962 10,276,813 4.8159 5.47%
1997-11-20 0 15.55 15.55 15.60 15.50 16.00 1,403,000 22,019,026 15.694 4.662 4.662 4.677 4.647 4.797 4,679,236 4.7057 -2.81%
1997-11-19 0 16.00 15.90 16.00 15.40 16.00 1,894,155 29,675,622 15.667 4.797 4.767 4.797 4.617 4.797 6,317,319 4.6975 0.00%
1997-11-18 0 16.00 15.90 16.05 15.90 16.15 1,354,000 21,687,566 16.017 4.797 4.767 4.812 4.767 4.842 4,515,813 4.8026 0.63%
1997-11-17 0 15.90 16.00 16.05 15.55 16.30 2,916,800 46,341,246 15.888 4.767 4.797 4.812 4.662 4.887 9,728,008 4.7637 3.25%
1997-11-14 0 15.40 15.20 15.40 15.00 15.45 2,573,350 38,871,200 15.105 4.617 4.557 4.617 4.498 4.632 8,582,546 4.5291 3.70%
1997-11-13 0 14.85 14.90 15.00 14.60 15.05 5,110,238 75,839,873 14.841 4.453 4.468 4.498 4.378 4.513 17,043,485 4.4498 -2.94%
1997-11-12 0 15.30 15.15 15.35 15.05 15.50 2,982,333 45,745,210 15.339 4.587 4.543 4.602 4.513 4.647 9,946,572 4.5991 -0.65%
1997-11-11 0 15.40 15.40 15.55 15.40 15.80 2,902,000 45,112,190 15.545 4.617 4.617 4.662 4.617 4.737 9,678,648 4.6610 -0.32%
1997-11-10 0 15.45 15.40 15.45 15.30 16.00 7,389,000 114,075,342 15.439 4.632 4.617 4.632 4.587 4.797 24,643,531 4.6290 0.32%
1997-11-07 0 15.40 15.50 15.65 14.90 16.15 8,279,750 127,920,231 15.450 4.617 4.647 4.692 4.468 4.842 27,614,329 4.6324 -5.81%
1997-11-06 0 16.35 16.30 16.35 16.30 16.80 2,237,700 36,955,830 16.515 4.902 4.887 4.902 4.887 5.037 7,463,098 4.9518 -2.10%
1997-11-05 0 16.70 16.65 16.85 16.30 17.40 1,897,000 31,704,100 16.713 5.007 4.992 5.052 4.887 5.217 6,326,807 5.0111 -4.02%
1997-11-04 0 17.40 17.05 17.40 16.70 17.50 7,116,500 121,423,616 17.062 5.217 5.112 5.217 5.007 5.247 23,734,699 5.1159 4.50%
1997-11-03 0 16.65 16.65 16.70 16.40 17.10 3,546,000 58,979,025 16.633 4.992 4.992 5.007 4.917 5.127 11,826,494 4.9870 3.10%
1997-10-31 0 16.15 16.10 16.15 15.40 16.70 3,735,000 59,208,622 15.852 4.842 4.827 4.842 4.617 5.007 12,456,840 4.7531 1.89%
1997-10-30 0 15.85 15.85 15.90 15.25 16.00 3,898,000 60,544,394 15.532 4.752 4.752 4.767 4.572 4.797 13,000,472 4.6571 2.59%
1997-10-29 0 15.45 15.40 15.45 15.40 16.50 10,096,700 157,253,350 15.575 4.632 4.617 4.632 4.617 4.947 33,674,157 4.6699 10.36%
1997-10-28 0 14.00 14.15 14.30 13.50 15.50 10,238,552 144,334,956 14.097 4.198 4.243 4.288 4.048 4.647 34,147,257 4.2268 -16.91%
1997-10-27 0 16.85 17.00 17.10 16.65 17.85 4,574,000 77,323,830 16.905 5.052 5.097 5.127 4.992 5.352 15,255,043 5.0687 -5.60%
1997-10-24 0 17.85 17.80 18.00 15.80 17.90 6,835,900 115,412,840 16.883 5.352 5.337 5.397 4.737 5.367 22,798,852 5.0622 11.56%
1997-10-23 0 16.00 15.90 16.25 15.15 18.00 7,180,700 118,720,896 16.533 4.797 4.767 4.872 4.543 5.397 23,948,817 4.9573 -9.35%
1997-10-22 0 17.65 17.65 17.70 17.65 19.60 6,654,100 123,653,808 18.583 5.292 5.292 5.307 5.292 5.877 22,192,519 5.5719 -10.86%
1997-10-21 0 19.80 19.50 19.80 19.30 20.65 3,995,440 79,411,874 19.876 5.937 5.847 5.937 5.787 6.192 13,325,450 5.9594 -4.12%
1997-10-20 0 20.65 20.60 20.65 20.60 21.85 1,865,100 38,876,822 20.844 6.192 6.177 6.192 6.177 6.551 6,220,416 6.2499 -5.06%
1997-10-17 0 21.75 21.75 21.80 21.00 21.95 1,387,000 29,772,768 21.466 6.521 6.521 6.536 6.297 6.581 4,625,873 6.4361 2.59%
1997-10-16 0 21.20 21.20 21.30 20.70 21.30 1,765,000 37,245,479 21.102 6.357 6.357 6.386 6.207 6.386 5,886,566 6.3272 0.95%
1997-10-15 0 21.00 21.10 21.20 20.70 21.45 3,263,000 68,699,503 21.054 6.297 6.327 6.357 6.207 6.431 10,882,642 6.3128 -2.10%
1997-10-14 0 21.45 21.45 21.75 21.40 22.10 1,416,000 30,903,718 21.825 6.431 6.431 6.521 6.416 6.626 4,722,593 6.5438 -0.69%
1997-10-13 0 21.60 21.60 21.70 21.40 21.80 1,850,000 39,786,500 21.506 6.476 6.476 6.506 6.416 6.536 6,170,055 6.4483 -1.14%
1997-10-09 0 21.85 21.80 21.85 21.75 22.40 1,746,000 38,361,400 21.971 6.551 6.536 6.551 6.521 6.716 5,823,197 6.5877 -2.89%
1997-10-08 0 22.50 22.45 22.50 22.30 22.55 1,288,000 28,937,410 22.467 6.746 6.731 6.746 6.686 6.761 4,295,692 6.7364 1.12%
1997-10-07 0 22.25 22.25 22.30 22.25 22.60 1,786,100 40,086,200 22.443 6.671 6.671 6.686 6.671 6.776 5,956,938 6.7293 -1.81%
1997-10-06 0 23.10 23.05 23.10 23.05 23.30 1,150,500 26,655,625 23.169 6.794 6.780 6.794 6.780 6.853 3,911,614 6.8145 0.00%
1997-10-03 0 23.10 23.10 23.15 23.00 23.20 1,374,000 31,765,630 23.119 6.794 6.794 6.809 6.765 6.824 4,671,497 6.7999 -0.22%
1997-09-30 0 23.15 23.15 23.30 23.05 23.20 893,500 20,679,495 23.144 6.809 6.809 6.853 6.780 6.824 3,037,833 6.8073 0.00%
1997-09-29 0 23.15 23.15 23.20 23.10 23.40 977,000 22,687,363 23.221 6.809 6.809 6.824 6.794 6.883 3,321,727 6.8300 -0.64%
1997-09-26 0 23.30 23.25 23.30 23.15 23.45 734,000 17,058,942 23.241 6.853 6.838 6.853 6.809 6.897 2,495,545 6.8358 -0.64%
1997-09-25 0 23.45 23.45 23.50 23.05 23.45 1,133,000 26,210,124 23.133 6.897 6.897 6.912 6.780 6.897 3,852,115 6.8041 1.74%
1997-09-24 0 23.05 23.00 23.05 22.90 23.15 1,775,500 40,887,374 23.029 6.780 6.765 6.780 6.735 6.809 6,036,567 6.7733 -0.65%
1997-09-23 0 23.20 23.15 23.20 23.00 23.30 567,000 13,121,700 23.142 6.824 6.809 6.824 6.765 6.853 1,927,758 6.8067 0.65%
1997-09-22 0 23.05 23.05 23.10 23.00 23.50 1,016,000 23,473,780 23.104 6.780 6.780 6.794 6.765 6.912 3,454,324 6.7955 -1.07%
1997-09-19 0 23.30 23.30 23.35 23.20 23.45 1,851,901 43,094,393 23.270 6.853 6.853 6.868 6.824 6.897 6,296,325 6.8444 0.87%
1997-09-18 0 23.10 23.00 - 22.75 23.20 2,547,401 58,401,923 22.926 6.794 6.765 - 6.691 6.824 8,660,973 6.7431 0.00%
1997-09-16 0 23.10 23.05 23.10 23.00 23.40 1,402,000 32,456,196 23.150 6.794 6.780 6.794 6.765 6.883 4,766,695 6.8090 -1.91%
1997-09-15 0 23.55 23.50 23.60 23.55 23.90 1,683,000 39,942,650 23.733 6.927 6.912 6.941 6.927 7.030 5,722,074 6.9804 0.64%
1997-09-12 0 23.40 23.30 23.50 22.80 23.50 1,380,000 31,712,225 22.980 6.883 6.853 6.912 6.706 6.912 4,691,897 6.7589 1.96%
1997-09-11 0 22.95 22.95 23.00 22.90 23.60 1,219,000 28,128,404 23.075 6.750 6.750 6.765 6.735 6.941 4,144,509 6.7869 -2.75%
1997-09-10 0 23.60 23.40 23.60 23.50 23.90 892,000 21,200,650 23.768 6.941 6.883 6.941 6.912 7.030 3,032,733 6.9906 -1.26%
1997-09-09 0 23.90 23.85 23.90 23.70 23.90 1,287,000 30,680,200 23.839 7.030 7.015 7.030 6.971 7.030 4,375,704 7.0115 0.63%
1997-09-08 0 23.75 23.55 23.75 23.50 23.90 1,824,000 43,106,150 23.633 6.985 6.927 6.985 6.912 7.030 6,201,463 6.9510 1.50%
1997-09-05 0 23.40 23.35 23.45 22.80 23.50 1,688,000 39,075,715 23.149 6.883 6.868 6.897 6.706 6.912 5,739,074 6.8087 2.18%
1997-09-04 0 22.90 22.85 22.95 22.75 24.00 2,697,395 62,453,164 23.153 6.735 6.721 6.750 6.691 7.059 9,170,941 6.8099 -4.58%
1997-09-03 0 24.00 23.80 24.00 23.00 24.10 3,696,000 86,801,950 23.485 7.059 7.000 7.059 6.765 7.088 12,566,123 6.9076 4.35%
1997-09-02 0 23.00 22.80 23.00 21.40 23.00 2,833,000 62,547,944 22.078 6.765 6.706 6.765 6.294 6.765 9,631,988 6.4938 5.26%
1997-09-01 0 21.85 21.85 21.90 21.80 22.85 3,049,826 68,396,460 22.426 6.427 6.427 6.441 6.412 6.721 10,369,180 6.5961 -2.89%
1997-08-29 0 22.50 22.45 22.50 22.20 22.90 4,020,916 91,694,576 22.804 6.618 6.603 6.618 6.530 6.735 13,670,813 6.7073 -2.17%
1997-08-28 0 23.00 23.00 23.20 22.80 24.00 3,819,500 89,674,638 23.478 6.765 6.765 6.824 6.706 7.059 12,986,014 6.9055 -3.97%
1997-08-27 0 23.95 23.95 24.00 23.75 24.00 3,186,500 76,411,840 23.980 7.044 7.044 7.059 6.985 7.059 10,833,861 7.0531 0.21%
1997-08-26 0 23.90 23.90 24.00 23.90 24.30 2,380,000 57,206,350 24.036 7.030 7.030 7.059 7.030 7.147 8,091,822 7.0697 -0.42%
1997-08-25 0 24.00 24.00 24.05 23.80 24.15 1,826,000 43,762,080 23.966 7.059 7.059 7.074 7.000 7.103 6,208,263 7.0490 0.21%
1997-08-22 0 23.95 23.80 23.95 23.75 24.30 2,374,000 57,096,437 24.051 7.044 7.000 7.044 6.985 7.147 8,071,422 7.0739 -1.44%
1997-08-21 0 24.30 24.30 24.55 24.20 24.80 2,665,500 65,595,880 24.609 7.147 7.147 7.221 7.118 7.294 9,062,500 7.2382 -1.22%
1997-08-20 0 24.60 24.60 24.75 24.45 24.75 5,194,000 127,604,100 24.568 7.235 7.235 7.280 7.191 7.280 17,659,211 7.2259 0.82%
1997-08-19 0 24.40 24.30 24.35 24.20 25.00 4,435,000 108,659,838 24.501 7.177 7.147 7.162 7.118 7.353 15,078,668 7.2062 -3.94%
1997-08-15 0 25.40 25.40 25.45 25.30 25.90 2,241,000 57,515,498 25.665 7.471 7.471 7.485 7.441 7.618 7,619,232 7.5487 -1.74%
1997-08-14 0 25.85 25.80 25.90 25.80 26.10 1,822,500 47,402,650 26.010 7.603 7.588 7.618 7.588 7.677 6,196,364 7.6501 0.00%
1997-08-13 0 25.85 25.85 26.00 25.20 26.00 2,622,000 66,882,800 25.508 7.603 7.603 7.647 7.412 7.647 8,914,604 7.5026 -0.58%
1997-08-12 0 26.00 25.90 26.10 25.70 26.70 2,509,007 65,550,780 26.126 7.647 7.618 7.677 7.559 7.853 8,530,436 7.6843 -1.89%
1997-08-11 0 26.50 26.50 26.55 26.20 26.60 3,982,000 105,027,500 26.376 7.794 7.794 7.809 7.706 7.824 13,538,502 7.7577 -0.93%
1997-08-08 0 26.75 26.70 26.75 26.50 27.30 2,915,005 78,241,191 26.841 7.868 7.853 7.868 7.794 8.030 9,910,799 7.8945 -2.01%
1997-08-07 0 27.30 27.20 27.30 27.10 27.80 6,824,992 187,180,958 27.426 8.030 8.000 8.030 7.971 8.177 23,204,462 8.0666 2.44%
1997-08-06 0 26.65 26.60 26.70 25.65 26.70 5,971,150 157,306,462 26.344 7.838 7.824 7.853 7.544 7.853 20,301,463 7.7485 4.51%
1997-08-05 0 25.50 25.50 25.55 25.50 25.95 3,656,000 93,810,080 25.659 7.500 7.500 7.515 7.500 7.633 12,430,126 7.5470 -0.58%
1997-08-04 0 25.65 25.60 25.70 25.05 25.70 3,729,007 94,835,996 25.432 7.544 7.530 7.559 7.368 7.559 12,678,345 7.4802 1.99%
1997-08-01 0 25.15 25.10 25.15 24.65 25.30 5,257,922 131,840,394 25.075 7.397 7.383 7.397 7.250 7.441 17,876,541 7.3751 2.03%
1997-07-31 0 24.65 24.60 24.70 24.45 24.70 3,305,601 81,291,184 24.592 7.250 7.235 7.265 7.191 7.265 11,238,796 7.2331 0.82%
1997-07-30 0 24.45 24.25 24.45 24.00 24.50 2,622,200 63,305,610 24.142 7.191 7.133 7.191 7.059 7.206 8,915,284 7.1008 1.88%
1997-07-29 0 24.00 24.00 24.05 23.95 24.20 1,604,030 38,592,248 24.060 7.059 7.059 7.074 7.044 7.118 5,453,582 7.0765 -0.41%
1997-07-28 0 24.10 24.10 24.15 24.00 24.20 1,098,000 26,438,934 24.079 7.088 7.088 7.103 7.059 7.118 3,733,118 7.0823 0.21%
1997-07-25 0 24.05 23.95 24.20 23.75 24.20 3,727,580 89,303,740 23.958 7.074 7.044 7.118 6.985 7.118 12,673,493 7.0465 1.05%
1997-07-24 0 23.80 23.60 23.80 23.70 23.95 1,932,000 46,066,290 23.844 7.000 6.941 7.000 6.971 7.044 6,568,655 7.0130 0.42%
1997-07-23 0 23.70 23.55 23.70 23.70 24.00 2,276,000 54,106,600 23.773 6.971 6.927 6.971 6.971 7.059 7,738,230 6.9921 -0.42%
1997-07-22 0 23.80 23.80 23.85 23.60 23.85 1,932,921 45,818,611 23.704 7.000 7.000 7.015 6.941 7.015 6,571,787 6.9720 0.00%
1997-07-21 0 23.80 23.75 23.80 23.50 23.85 2,347,000 55,776,180 23.765 7.000 6.985 7.000 6.912 7.015 7,979,624 6.9898 1.28%
1997-07-18 0 23.50 23.50 23.55 23.30 23.55 2,642,000 62,041,040 23.483 6.912 6.912 6.927 6.853 6.927 8,982,602 6.9068 0.21%
1997-07-17 0 23.45 23.40 23.45 23.05 23.50 2,592,680 60,333,583 23.271 6.897 6.883 6.897 6.780 6.912 8,814,918 6.8445 1.74%
1997-07-16 0 23.05 23.05 23.15 23.00 23.20 2,727,000 62,905,410 23.068 6.780 6.780 6.809 6.765 6.824 9,271,596 6.7847 -0.65%
1997-07-15 0 23.20 23.15 23.20 22.85 23.20 4,064,000 93,497,500 23.006 6.824 6.809 6.824 6.721 6.824 13,817,296 6.7667 0.22%
1997-07-14 0 23.15 23.10 23.15 23.00 23.60 2,625,000 61,097,050 23.275 6.809 6.794 6.809 6.765 6.941 8,924,803 6.8458 -0.64%
1997-07-11 0 23.30 23.20 23.30 22.80 23.30 2,389,336 55,184,506 23.096 6.853 6.824 6.853 6.706 6.853 8,123,563 6.7931 2.19%
1997-07-10 0 22.80 22.75 22.85 22.20 22.95 3,853,000 86,517,442 22.455 6.706 6.691 6.721 6.530 6.750 13,099,911 6.6044 2.01%
1997-07-09 0 22.35 22.30 22.35 22.20 22.50 3,997,000 89,083,750 22.288 6.574 6.559 6.574 6.530 6.618 13,589,501 6.5553 0.00%
1997-07-08 0 22.35 22.30 22.35 22.05 22.35 6,967,000 155,186,900 22.275 6.574 6.559 6.574 6.485 6.574 23,687,278 6.5515 0.90%
1997-07-07 0 22.15 22.15 22.20 22.05 22.30 1,318,000 29,215,450 22.167 6.515 6.515 6.530 6.485 6.559 4,481,101 6.5197 -0.45%
1997-07-04 0 22.25 22.05 22.30 22.00 22.40 3,514,625 78,106,724 22.223 6.544 6.485 6.559 6.471 6.588 11,949,462 6.5364 -0.22%
1997-07-03 0 22.30 22.30 22.35 22.25 22.85 3,296,318 73,899,076 22.419 6.559 6.559 6.574 6.544 6.721 11,207,234 6.5939 -2.41%
1997-06-27 0 22.85 22.85 22.90 22.80 23.20 6,453,000 148,008,948 22.936 6.721 6.721 6.735 6.706 6.824 21,939,717 6.7462 -0.44%
1997-06-26 0 22.95 22.95 23.00 22.75 23.10 7,007,700 160,746,556 22.939 6.750 6.750 6.765 6.691 6.794 23,825,655 6.7468 -0.86%
1997-06-25 0 23.15 23.00 23.25 23.05 23.50 2,495,005 58,143,370 23.304 6.809 6.765 6.838 6.780 6.912 8,482,830 6.8542 0.00%
1997-06-24 0 23.15 23.05 23.15 22.80 23.30 2,281,000 52,637,700 23.077 6.809 6.780 6.809 6.706 6.853 7,755,229 6.7874 -0.64%
1997-06-23 0 23.30 23.20 23.30 23.30 23.80 3,064,000 72,147,400 23.547 6.853 6.824 6.853 6.853 7.000 10,417,371 6.9257 -1.69%
1997-06-20 0 23.70 23.65 23.70 23.10 23.80 2,848,785 66,952,170 23.502 6.971 6.956 6.971 6.794 7.000 9,685,656 6.9125 2.60%
1997-06-19 0 23.10 23.30 - 22.60 23.15 2,289,000 52,223,070 22.815 6.794 6.853 - 6.647 6.809 7,782,429 6.7104 1.76%
1997-06-18 0 22.70 22.60 22.70 22.40 23.10 3,057,880 69,267,716 22.652 6.677 6.647 6.677 6.588 6.794 10,396,563 6.6626 -1.73%
1997-06-17 0 23.10 23.05 23.10 22.95 23.25 2,578,100 59,586,915 23.113 6.794 6.780 6.794 6.750 6.838 8,765,347 6.7980 0.00%
1997-06-16 0 23.10 23.00 23.05 22.70 23.10 2,088,000 47,832,300 22.908 6.794 6.765 6.780 6.677 6.794 7,099,044 6.7379 2.67%
1997-06-13 0 22.50 22.50 22.60 22.30 22.80 4,437,000 99,730,825 22.477 6.618 6.618 6.647 6.559 6.706 15,085,468 6.6111 -0.22%
1997-06-12 0 22.55 22.50 22.55 22.50 23.00 3,757,500 85,623,950 22.787 6.632 6.618 6.632 6.618 6.765 12,775,219 6.7023 -2.59%
1997-06-11 0 23.15 23.10 23.15 22.95 23.95 8,818,052 203,715,822 23.102 6.809 6.794 6.809 6.750 7.044 29,980,716 6.7949 -3.34%
1997-06-10 0 23.95 23.90 23.95 23.90 24.80 5,162,000 124,548,006 24.128 7.044 7.030 7.044 7.030 7.294 17,550,413 7.0966 -2.24%
1997-06-06 0 24.50 24.45 24.50 24.40 25.10 2,230,541 55,039,093 24.675 7.206 7.191 7.206 7.177 7.383 7,583,672 7.2576 -1.61%
1997-06-05 0 24.90 24.90 25.00 24.80 25.20 1,502,902 37,469,219 24.931 7.324 7.324 7.353 7.294 7.412 5,109,754 7.3329 -0.80%
1997-06-04 0 25.10 25.05 25.10 25.05 25.50 2,466,000 62,337,260 25.279 7.383 7.368 7.383 7.368 7.500 8,384,215 7.4351 -0.79%
1997-06-03 0 25.30 25.25 25.30 25.10 26.00 2,148,000 55,218,550 25.707 7.441 7.427 7.441 7.383 7.647 7,303,039 7.5610 -2.50%
1997-06-02 0 25.95 25.95 26.00 25.80 26.00 3,199,000 82,872,250 25.906 7.633 7.633 7.647 7.588 7.647 10,876,360 7.6195 0.39%
1997-05-30 0 25.85 25.80 25.85 25.30 25.90 2,457,406 63,090,571 25.674 7.603 7.588 7.603 7.441 7.618 8,354,996 7.5512 2.17%
1997-05-29 0 25.30 25.30 25.35 25.00 25.75 2,995,580 76,013,907 25.375 7.441 7.441 7.456 7.353 7.574 10,184,748 7.4635 -1.75%
1997-05-28 0 25.75 25.60 25.75 25.65 26.15 3,178,702 82,466,345 25.943 7.574 7.530 7.574 7.544 7.691 10,807,349 7.6306 -0.39%
1997-05-27 0 25.85 25.85 25.90 25.25 26.10 3,944,112 101,177,530 25.653 7.603 7.603 7.618 7.427 7.677 13,409,685 7.5451 2.17%
1997-05-26 0 25.30 25.30 25.40 25.20 25.50 2,470,000 62,659,266 25.368 7.441 7.441 7.471 7.412 7.500 8,397,815 7.4614 0.40%
1997-05-23 0 25.20 25.20 25.25 25.00 25.40 2,542,000 64,116,906 25.223 7.412 7.412 7.427 7.353 7.471 8,642,610 7.4187 0.60%
1997-05-22 0 25.05 25.05 25.10 24.50 25.40 3,867,000 97,168,931 25.128 7.368 7.368 7.383 7.206 7.471 13,147,510 7.3907 1.42%
1997-05-21 0 24.70 24.65 24.70 24.20 25.00 5,381,400 133,079,578 24.730 7.265 7.250 7.265 7.118 7.353 18,296,357 7.2736 2.70%
1997-05-20 0 24.05 24.00 24.20 23.55 24.20 1,803,012 42,917,018 23.803 7.074 7.059 7.118 6.927 7.118 6,130,106 7.0010 1.05%
1997-05-19 0 23.80 23.80 23.85 23.50 24.00 2,251,605 53,603,069 23.807 7.000 7.000 7.015 6.912 7.059 7,655,288 7.0021 0.85%
1997-05-16 0 23.60 23.60 23.65 23.40 23.75 2,875,015 67,875,250 23.609 6.941 6.941 6.956 6.883 6.985 9,774,836 6.9439 0.64%
1997-05-15 0 23.45 23.45 23.50 23.20 23.65 5,248,200 122,828,396 23.404 6.897 6.897 6.912 6.824 6.956 17,843,487 6.8837 1.08%
1997-05-14 0 23.20 23.20 23.25 22.60 23.35 3,111,000 71,421,446 22.958 6.824 6.824 6.838 6.647 6.868 10,577,167 6.7524 1.75%
1997-05-13 0 22.80 22.80 22.85 22.75 23.30 4,210,000 96,794,055 22.991 6.706 6.706 6.721 6.691 6.853 14,313,685 6.7623 -1.30%
1997-05-12 0 23.10 23.10 23.20 23.00 23.90 2,497,761 58,879,545 23.573 6.794 6.794 6.824 6.765 7.030 8,492,200 6.9334 -2.12%
1997-05-09 0 23.60 23.55 23.60 23.45 24.00 3,555,800 83,918,216 23.600 6.941 6.927 6.941 6.897 7.059 12,089,454 6.9414 0.43%
1997-05-08 0 23.50 23.40 23.45 23.00 23.50 1,908,611 44,433,953 23.281 6.912 6.883 6.897 6.765 6.912 6,489,134 6.8474 0.00%
1997-05-07 0 23.50 23.50 23.55 23.50 23.80 3,223,000 76,094,090 23.610 6.912 6.912 6.927 6.912 7.000 10,957,959 6.9442 -0.84%
1997-05-06 0 23.70 23.65 23.70 23.30 23.70 5,416,000 127,706,060 23.579 6.971 6.956 6.971 6.853 6.971 18,413,994 6.9353 2.60%
1997-05-05 0 23.10 23.05 23.10 22.80 23.25 4,911,550 113,225,425 23.053 6.794 6.780 6.794 6.706 6.838 16,698,902 6.7804 1.99%
1997-05-02 0 22.65 22.60 22.65 22.40 22.70 3,893,000 87,966,450 22.596 6.662 6.647 6.662 6.588 6.677 13,235,908 6.6460 1.57%
1997-05-01 0 22.30 22.25 22.30 21.20 22.30 3,006,401 66,427,202 22.095 6.559 6.544 6.559 6.235 6.559 10,221,538 6.4987 4.21%
1997-04-30 0 21.40 21.35 21.40 21.35 21.70 2,772,100 59,664,060 21.523 6.294 6.280 6.294 6.280 6.382 9,424,932 6.3304 1.66%
1997-04-29 0 21.05 21.00 21.05 20.95 21.40 1,505,135 31,861,064 21.168 6.191 6.177 6.191 6.162 6.294 5,117,346 6.2261 -1.17%
1997-04-28 0 21.30 21.30 21.35 21.20 21.35 1,375,300 29,269,720 21.282 6.265 6.265 6.280 6.235 6.280 4,675,917 6.2597 -0.23%
1997-04-25 0 21.35 21.40 21.45 21.35 21.75 1,253,000 26,954,270 21.512 6.280 6.294 6.309 6.280 6.397 4,260,106 6.3271 -1.84%
1997-04-24 0 21.75 21.65 21.75 21.60 21.80 1,310,000 28,459,730 21.725 6.397 6.368 6.397 6.353 6.412 4,453,902 6.3898 0.69%
1997-04-23 0 21.60 21.60 21.65 21.60 22.10 1,993,000 43,593,700 21.873 6.353 6.353 6.368 6.353 6.500 6,776,051 6.4335 -1.14%
1997-04-22 0 21.85 21.80 21.90 21.70 22.10 1,065,200 23,287,610 21.862 6.427 6.412 6.441 6.382 6.500 3,621,600 6.4302 -0.59%
1997-04-21 0 22.70 22.70 22.75 22.40 22.90 3,146,018 71,481,060 22.721 6.465 6.465 6.479 6.379 6.522 11,046,602 6.4709 1.57%
1997-04-18 0 22.35 22.35 22.40 22.20 22.45 3,025,000 67,489,350 22.311 6.365 6.365 6.379 6.322 6.394 10,621,672 6.3539 0.22%
1997-04-17 0 22.30 22.25 22.30 22.15 22.35 3,097,000 68,842,300 22.229 6.351 6.337 6.351 6.308 6.365 10,874,486 6.3306 0.22%
1997-04-16 0 22.25 22.20 22.30 22.20 22.60 3,287,000 73,583,050 22.386 6.337 6.322 6.351 6.322 6.436 11,541,632 6.3754 0.91%
1997-04-15 0 22.05 22.05 22.10 22.00 22.35 4,257,000 94,478,400 22.194 6.280 6.280 6.294 6.265 6.365 14,947,590 6.3206 -1.12%
1997-04-14 0 22.30 22.25 22.35 22.25 22.80 3,712,000 83,340,834 22.452 6.351 6.337 6.365 6.337 6.493 13,033,933 6.3941 -2.83%
1997-04-11 0 22.95 22.95 23.00 22.75 23.05 2,223,200 50,854,940 22.875 6.536 6.536 6.550 6.479 6.565 7,806,315 6.5146 0.22%
1997-04-10 0 22.90 22.85 22.90 22.70 23.00 2,404,000 54,983,605 22.872 6.522 6.508 6.522 6.465 6.550 8,441,157 6.5138 -0.65%
1997-04-09 0 23.05 23.00 23.05 22.95 23.20 1,446,000 33,339,140 23.056 6.565 6.550 6.565 6.536 6.607 5,077,335 6.5663 0.22%
1997-04-08 0 23.00 23.00 23.10 22.90 23.10 2,222,400 51,000,304 22.948 6.550 6.550 6.579 6.522 6.579 7,803,506 6.5356 0.22%
1997-04-07 0 22.95 22.95 23.00 22.90 23.15 1,289,000 29,663,440 23.013 6.536 6.536 6.550 6.522 6.593 4,526,061 6.5539 0.66%
1997-04-04 0 22.80 22.75 22.80 22.70 22.90 1,106,180 25,232,514 22.810 6.493 6.479 6.493 6.465 6.522 3,884,126 6.4963 0.44%
1997-04-03 0 22.70 22.65 22.70 22.50 22.95 1,144,000 26,070,670 22.789 6.465 6.451 6.465 6.408 6.536 4,016,923 6.4902 -0.44%
1997-04-02 0 22.80 22.75 22.80 22.65 23.00 2,011,619 45,919,834 22.827 6.493 6.479 6.493 6.451 6.550 7,063,391 6.5011 0.88%
1997-04-01 0 22.60 22.60 22.80 22.30 22.80 2,679,500 60,232,950 22.479 6.436 6.436 6.493 6.351 6.493 9,408,519 6.4020 -2.59%
1997-03-27 0 23.20 23.20 23.25 23.05 23.50 2,281,000 52,840,330 23.165 6.607 6.607 6.621 6.565 6.693 8,009,268 6.5974 -1.69%
1997-03-26 0 23.60 23.55 23.60 23.50 23.95 1,666,200 39,418,015 23.657 6.721 6.707 6.721 6.693 6.821 5,850,522 6.7375 -0.63%
1997-03-25 0 23.75 23.75 23.80 23.70 24.20 3,938,000 94,022,000 23.876 6.764 6.764 6.778 6.750 6.892 13,827,486 6.7996 1.50%
1997-03-24 0 23.40 23.35 23.40 22.75 23.50 3,757,000 87,660,150 23.332 6.664 6.650 6.664 6.479 6.693 13,191,941 6.6450 3.08%
1997-03-21 0 22.70 22.70 22.75 22.50 22.85 5,347,000 121,453,300 22.714 6.465 6.465 6.479 6.408 6.508 18,774,903 6.4689 0.00%
1997-03-20 0 22.70 22.65 22.70 22.65 23.50 3,286,500 75,668,802 23.024 6.465 6.451 6.465 6.451 6.693 11,539,876 6.5572 -0.87%
1997-03-19 0 22.90 22.80 22.90 22.75 23.65 6,636,800 153,898,096 23.189 6.522 6.493 6.522 6.479 6.735 23,303,773 6.6040 -3.58%
1997-03-18 0 23.75 23.70 23.80 23.70 24.20 2,434,300 58,140,940 23.884 6.764 6.750 6.778 6.750 6.892 8,547,549 6.8021 -0.42%
1997-03-17 0 23.85 23.75 23.80 23.80 24.35 3,857,000 93,041,372 24.123 6.792 6.764 6.778 6.778 6.935 13,543,071 6.8700 -1.04%
1997-03-14 0 24.10 24.05 24.10 24.00 24.40 4,716,000 113,878,725 24.147 6.864 6.849 6.864 6.835 6.949 16,559,275 6.8770 -2.03%
1997-03-13 0 24.60 24.40 24.60 24.30 24.85 3,545,500 87,018,446 24.543 7.006 6.949 7.006 6.921 7.077 12,449,302 6.9898 0.41%
1997-03-12 0 24.50 24.45 24.50 24.35 25.25 4,316,000 106,220,700 24.611 6.977 6.963 6.977 6.935 7.191 15,154,756 7.0091 -2.97%
1997-03-11 0 25.25 25.25 25.30 25.25 25.90 1,644,500 42,136,495 25.623 7.191 7.191 7.205 7.191 7.376 5,774,327 7.2972 -1.94%
1997-03-10 0 25.75 25.70 25.75 25.70 26.45 1,773,000 45,979,747 25.933 7.333 7.319 7.333 7.319 7.533 6,225,529 7.3857 -1.53%
1997-03-07 0 26.15 26.15 26.20 26.15 26.40 2,016,000 52,935,700 26.258 7.447 7.447 7.462 7.447 7.519 7,078,774 7.4781 0.00%
1997-03-06 0 26.15 26.15 26.45 26.10 26.75 2,064,000 54,629,088 26.468 7.447 7.447 7.533 7.433 7.618 7,247,316 7.5378 -0.19%
1997-03-05 0 26.20 25.90 26.10 25.80 27.00 2,057,000 54,634,140 26.560 7.462 7.376 7.433 7.348 7.689 7,222,737 7.5642 -2.96%
1997-03-04 0 27.00 27.10 27.25 26.80 27.10 1,534,200 41,376,516 26.969 7.689 7.718 7.761 7.633 7.718 5,387,031 7.6808 0.00%
1997-03-03 0 27.00 26.90 27.00 26.40 27.15 1,049,250 28,066,935 26.750 7.689 7.661 7.689 7.519 7.732 3,684,228 7.6181 1.12%
1997-02-28 0 26.70 26.65 27.15 26.50 27.30 2,075,137 55,804,271 26.892 7.604 7.590 7.732 7.547 7.775 7,286,422 7.6587 -2.55%
1997-02-27 0 27.40 27.35 27.40 27.10 27.40 1,366,600 37,221,040 27.236 7.803 7.789 7.803 7.718 7.803 4,798,538 7.7567 0.18%
1997-02-26 0 27.35 27.35 27.40 27.35 27.55 1,123,000 30,785,070 27.413 7.789 7.789 7.803 7.789 7.846 3,943,186 7.8072 -0.55%
1997-02-25 0 27.50 27.45 27.50 27.40 27.50 2,383,000 65,323,376 27.412 7.832 7.818 7.832 7.803 7.832 8,367,420 7.8069 0.73%
1997-02-24 0 27.30 27.30 27.40 27.25 27.35 1,298,000 35,420,836 27.289 7.775 7.775 7.803 7.761 7.789 4,557,663 7.7717 -0.18%
1997-02-21 0 27.35 27.35 27.40 27.10 27.45 2,078,000 56,680,050 27.276 7.789 7.789 7.803 7.718 7.818 7,296,474 7.7681 0.55%
1997-02-20 0 27.20 27.20 27.25 26.00 27.30 4,415,000 117,755,882 26.672 7.746 7.746 7.761 7.405 7.775 15,502,375 7.5960 3.82%
1997-02-19 0 26.20 26.15 26.20 26.05 26.40 2,582,000 67,617,860 26.188 7.462 7.447 7.462 7.419 7.519 9,066,168 7.4583 -0.57%
1997-02-18 0 26.35 26.35 26.40 26.25 26.45 1,209,000 31,868,500 26.359 7.504 7.504 7.519 7.476 7.533 4,245,158 7.5070 -0.94%
1997-02-17 0 26.60 26.60 26.65 26.55 27.20 1,404,000 37,776,500 26.906 7.576 7.576 7.590 7.561 7.746 4,929,860 7.6628 -1.66%
1997-02-14 0 27.05 27.05 27.30 26.85 27.40 3,604,900 98,085,516 27.209 7.704 7.704 7.775 7.647 7.803 12,657,873 7.7490 -1.10%
1997-02-13 0 27.35 27.30 27.40 27.25 27.85 851,000 23,480,800 27.592 7.789 7.775 7.803 7.761 7.932 2,988,113 7.8581 -0.18%
1997-02-12 0 27.40 27.35 27.40 27.15 27.50 1,375,000 37,715,800 27.430 7.803 7.789 7.803 7.732 7.832 4,828,033 7.8118 0.18%
1997-02-11 0 27.35 27.35 27.60 27.20 28.00 1,399,000 38,598,100 27.590 7.789 7.789 7.860 7.746 7.974 4,912,304 7.8574 -2.32%
1997-02-10 0 28.00 27.95 28.00 28.00 28.50 2,334,000 65,840,964 28.209 7.974 7.960 7.974 7.974 8.117 8,195,366 8.0339 -0.71%
1997-02-05 0 28.20 28.20 28.60 28.10 28.50 1,310,000 37,019,559 28.259 8.031 8.031 8.145 8.003 8.117 4,599,799 8.0481 -1.05%
1997-02-04 0 28.50 28.40 28.50 28.35 28.55 809,000 23,020,102 28.455 8.117 8.088 8.117 8.074 8.131 2,840,639 8.1038 -0.18%
1997-02-03 0 28.55 28.55 28.60 28.20 28.55 923,000 26,262,064 28.453 8.131 8.131 8.145 8.031 8.131 3,240,927 8.1033 1.24%
1997-01-31 0 28.20 28.20 28.70 28.15 28.70 1,118,000 31,709,700 28.363 8.031 8.031 8.174 8.017 8.174 3,925,630 8.0776 0.53%
1997-01-30 0 28.05 28.00 28.05 28.00 28.60 1,939,802 55,120,936 28.416 7.989 7.974 7.989 7.974 8.145 6,811,220 8.0927 -0.88%
1997-01-29 0 28.30 28.30 28.40 28.00 28.70 1,101,500 31,227,740 28.350 8.060 8.060 8.088 7.974 8.174 3,867,693 8.0740 -1.39%
1997-01-28 0 28.70 28.65 28.70 28.50 28.75 1,119,000 32,032,869 28.626 8.174 8.159 8.174 8.117 8.188 3,929,141 8.1526 0.35%
1997-01-27 0 28.60 28.60 28.70 28.55 28.85 974,200 27,907,982 28.647 8.145 8.145 8.174 8.131 8.216 3,420,705 8.1585 -0.87%
1997-01-24 0 28.85 28.80 28.85 28.60 29.10 2,232,400 64,377,590 28.838 8.216 8.202 8.216 8.145 8.288 7,838,619 8.2129 -1.03%
1997-01-23 0 29.15 29.10 29.15 28.60 29.20 1,010,132 29,352,813 29.058 8.302 8.288 8.302 8.145 8.316 3,546,873 8.2757 1.22%
1997-01-22 0 28.80 28.80 29.00 28.80 29.35 1,805,600 52,405,759 29.024 8.202 8.202 8.259 8.202 8.359 6,339,997 8.2659 -0.86%
1997-01-21 0 29.05 29.00 29.05 29.00 29.30 994,000 28,938,750 29.113 8.273 8.259 8.273 8.259 8.344 3,490,229 8.2914 -1.19%
1997-01-20 0 29.40 29.35 29.40 29.30 29.50 1,155,104 33,885,160 29.335 8.373 8.359 8.373 8.344 8.401 4,055,913 8.3545 0.68%
1997-01-17 0 29.20 28.95 29.20 28.80 29.55 1,586,250 46,358,358 29.225 8.316 8.245 8.316 8.202 8.416 5,569,794 8.3232 0.17%
1997-01-16 0 29.15 29.15 29.35 29.15 29.60 2,827,000 82,997,961 29.359 8.302 8.302 8.359 8.302 8.430 9,926,436 8.3613 -0.85%
1997-01-15 0 29.40 29.30 29.50 28.60 29.50 1,853,005 53,754,442 29.009 8.373 8.344 8.401 8.145 8.401 6,506,450 8.2617 3.16%
1997-01-14 0 28.50 28.50 28.60 28.45 28.70 2,114,000 60,591,550 28.662 8.117 8.117 8.145 8.102 8.174 7,422,881 8.1628 -1.21%
1997-01-13 0 28.85 28.85 28.90 28.80 29.20 4,072,000 118,309,709 29.054 8.216 8.216 8.231 8.202 8.316 14,298,000 8.2746 -1.03%
1997-01-10 0 29.15 29.15 29.20 28.95 29.45 2,920,000 85,339,670 29.226 8.302 8.302 8.316 8.245 8.387 10,252,986 8.3234 -0.68%
1997-01-09 0 29.35 29.30 29.40 29.30 30.00 2,034,000 60,159,464 29.577 8.359 8.344 8.373 8.344 8.544 7,141,977 8.4234 -3.14%
1997-01-08 0 30.30 30.20 30.30 29.80 30.40 1,101,000 33,049,600 30.018 8.629 8.601 8.629 8.487 8.658 3,865,938 8.5489 1.00%
1997-01-07 0 30.00 29.85 30.10 29.90 30.30 1,427,000 42,903,650 30.066 8.544 8.501 8.572 8.515 8.629 5,010,620 8.5625 -0.99%
1997-01-06 0 30.30 30.30 30.50 29.70 30.90 1,114,601 33,932,320 30.443 8.629 8.629 8.686 8.458 8.800 3,913,695 8.6701 2.36%
1997-01-03 0 29.60 29.55 29.60 29.50 29.80 859,000 25,504,700 29.691 8.430 8.416 8.430 8.401 8.487 3,016,204 8.4559 -1.00%
1997-01-02 0 29.90 29.80 29.85 29.85 30.40 1,232,000 37,072,100 30.091 8.515 8.487 8.501 8.501 8.658 4,325,917 8.5698 -2.92%
1996-12-31 0 30.80 30.60 30.80 30.40 31.00 569,000 17,432,600 30.637 8.772 8.715 8.772 8.658 8.829 1,997,928 8.7253 -0.65%
1996-12-30 0 31.00 30.50 31.00 29.80 31.00 4,176,150 127,594,650 30.553 8.829 8.686 8.829 8.487 8.829 14,663,701 8.7014 4.03%
1996-12-27 0 29.80 29.50 29.80 29.70 29.90 880,000 26,179,950 29.750 8.487 8.401 8.487 8.458 8.515 3,089,941 8.4726 0.17%
1996-12-24 0 29.75 29.65 29.75 29.65 29.95 634,700 18,906,145 29.788 8.473 8.444 8.473 8.444 8.530 2,228,620 8.4833 0.17%
1996-12-23 0 29.70 29.70 29.75 28.70 29.80 1,546,500 45,563,365 29.462 8.458 8.458 8.473 8.174 8.487 5,430,220 8.3907 2.95%
1996-12-20 0 28.85 28.85 28.95 28.30 29.00 1,528,675 43,827,288 28.670 8.216 8.216 8.245 8.060 8.259 5,367,631 8.1651 3.04%
1996-12-19 0 28.00 27.90 28.00 27.75 28.00 1,313,267 36,620,207 27.885 7.974 7.946 7.974 7.903 7.974 4,611,270 7.9415 1.45%
1996-12-18 0 27.60 27.55 27.60 27.55 28.50 4,289,701 120,316,978 28.048 7.860 7.846 7.860 7.846 8.117 15,062,413 7.9879 -2.99%
1996-12-17 0 28.45 28.40 28.45 28.35 28.75 1,201,726 34,261,559 28.510 8.102 8.088 8.102 8.074 8.188 4,219,616 8.1196 -1.04%
1996-12-16 0 28.75 28.70 28.90 28.50 28.90 1,606,200 46,170,390 28.745 8.188 8.174 8.231 8.117 8.231 5,639,845 8.1865 0.00%
1996-12-13 0 28.75 28.75 28.90 28.60 29.05 4,973,300 143,265,250 28.807 8.188 8.188 8.231 8.145 8.273 17,462,732 8.2041 -1.54%
1996-12-12 0 29.20 29.20 29.40 28.50 29.30 1,304,000 37,796,600 28.985 8.316 8.316 8.373 8.117 8.344 4,578,731 8.2548 -0.17%
1996-12-11 0 29.25 29.20 29.30 29.20 30.50 2,915,601 86,551,527 29.686 8.330 8.316 8.344 8.316 8.686 10,237,540 8.4543 -0.51%
1996-12-10 0 29.40 29.30 29.40 28.90 29.40 1,927,600 56,249,550 29.181 8.373 8.344 8.373 8.231 8.373 6,768,375 8.3106 2.08%
1996-12-09 0 28.80 28.70 28.80 28.45 28.90 884,100 25,295,545 28.612 8.202 8.174 8.202 8.102 8.231 3,104,337 8.1485 0.52%
1996-12-06 0 28.65 28.65 28.70 28.05 29.50 2,844,200 81,847,918 28.777 8.159 8.159 8.174 7.989 8.401 9,986,830 8.1956 -3.70%
1996-12-05 0 29.75 29.75 29.80 29.60 30.30 1,480,401 44,146,245 29.820 8.473 8.473 8.487 8.430 8.629 5,198,127 8.4927 -0.67%
1996-12-04 0 29.95 29.80 29.90 29.65 30.00 1,371,400 40,822,620 29.767 8.530 8.487 8.515 8.444 8.544 4,815,392 8.4775 -0.50%
1996-12-03 0 30.10 30.00 30.30 30.00 30.50 1,548,000 46,829,820 30.252 8.572 8.544 8.629 8.544 8.686 5,435,487 8.6156 -0.66%
1996-12-02 0 30.30 30.20 30.50 29.80 30.70 3,481,001 105,298,206 30.249 8.629 8.601 8.686 8.487 8.743 12,222,827 8.6149 2.54%
1996-11-29 0 29.55 29.35 29.55 29.35 30.10 1,802,000 53,382,850 29.624 8.416 8.359 8.416 8.359 8.572 6,327,357 8.4368 -0.34%
1996-11-28 0 29.65 29.50 29.65 29.50 31.00 3,382,200 101,892,990 30.126 8.444 8.401 8.444 8.401 8.829 11,875,907 8.5798 -1.50%
1996-11-27 0 30.10 30.10 30.20 29.75 30.20 3,547,809 106,206,437 29.936 8.572 8.572 8.601 8.473 8.601 12,457,410 8.5256 0.33%
1996-11-26 0 30.00 30.00 30.10 29.50 30.20 3,197,903 95,922,269 29.995 8.544 8.544 8.572 8.401 8.601 11,228,786 8.5425 2.39%
1996-11-25 0 29.30 29.30 29.35 28.15 29.50 5,226,191 151,725,793 29.032 8.344 8.344 8.359 8.017 8.401 18,350,707 8.2681 4.09%
1996-11-22 0 28.15 28.00 28.05 27.45 29.40 6,310,504 177,661,145 28.153 8.017 7.974 7.989 7.818 8.373 22,158,051 8.0179 -2.60%
1996-11-21 0 28.90 28.80 29.00 28.55 29.25 5,138,500 149,249,900 29.045 8.231 8.202 8.259 8.131 8.330 18,042,798 8.2720 1.40%
1996-11-20 0 28.50 28.45 28.50 28.45 28.60 2,178,000 62,097,150 28.511 8.117 8.102 8.117 8.102 8.145 7,647,604 8.1198 0.71%
1996-11-19 0 28.30 28.30 28.35 28.05 28.50 2,621,100 74,127,420 28.281 8.060 8.060 8.074 7.989 8.117 9,203,460 8.0543 0.00%
1996-11-18 0 28.30 28.30 28.35 27.40 28.35 3,315,010 93,137,328 28.096 8.060 8.060 8.074 7.803 8.074 11,639,983 8.0015 3.10%
1996-11-15 0 27.45 27.45 27.50 27.30 27.55 2,733,731 74,965,887 27.423 7.818 7.818 7.832 7.775 7.846 9,598,940 7.8098 0.55%
1996-11-14 0 27.30 27.30 27.35 26.90 27.40 1,689,000 45,971,784 27.218 7.775 7.775 7.789 7.661 7.803 5,930,580 7.7517 1.11%
1996-11-13 0 27.00 27.00 27.10 26.90 27.20 1,485,307 40,194,346 27.061 7.689 7.689 7.718 7.661 7.746 5,215,353 7.7069 0.56%
1996-11-12 0 26.85 26.70 26.85 26.30 26.95 1,799,189 48,039,234 26.700 7.647 7.604 7.647 7.490 7.675 6,317,486 7.6042 2.09%
1996-11-11 0 26.30 26.30 26.40 26.20 26.60 1,766,100 46,619,260 26.397 7.490 7.490 7.519 7.462 7.576 6,201,301 7.5177 -1.50%
1996-11-08 0 26.70 26.60 26.70 26.30 27.00 960,200 25,592,890 26.654 7.604 7.576 7.604 7.490 7.689 3,371,547 7.5908 -0.93%
1996-11-07 0 26.95 26.70 26.95 26.80 27.25 3,440,000 92,928,300 27.014 7.675 7.604 7.675 7.633 7.761 12,078,860 7.6935 0.37%
1996-11-06 0 26.85 26.80 26.85 26.10 26.90 2,560,510 68,077,184 26.587 7.647 7.633 7.647 7.433 7.661 8,990,710 7.5719 3.27%
1996-11-05 0 26.00 25.90 26.00 25.90 26.20 1,874,000 48,897,200 26.092 7.405 7.376 7.405 7.376 7.462 6,580,170 7.4310 0.19%
1996-11-04 0 25.95 25.70 25.95 25.50 26.00 2,097,350 53,985,730 25.740 7.390 7.319 7.390 7.262 7.405 7,364,418 7.3306 1.76%
1996-11-01 0 25.50 25.45 25.50 24.90 25.75 4,779,124 121,393,060 25.401 7.262 7.248 7.262 7.091 7.333 16,780,922 7.2340 2.82%
1996-10-31 0 24.80 24.80 24.85 24.55 25.00 1,691,000 42,059,050 24.872 7.063 7.063 7.077 6.992 7.120 5,937,603 7.0835 0.81%
1996-10-30 0 24.60 24.50 24.60 24.10 24.65 1,814,200 44,463,790 24.509 7.006 6.977 7.006 6.864 7.020 6,370,194 6.9800 2.50%
1996-10-29 0 24.00 24.00 24.05 24.00 24.30 670,000 16,154,150 24.111 6.835 6.835 6.849 6.835 6.921 2,352,569 6.8666 -1.23%
1996-10-28 0 24.30 24.20 24.25 24.20 24.45 887,000 21,582,330 24.332 6.921 6.892 6.906 6.892 6.963 3,114,520 6.9296 0.41%
1996-10-25 0 24.20 24.15 24.20 24.15 24.80 2,176,303 53,082,863 24.391 6.892 6.878 6.892 6.878 7.063 7,641,645 6.9465 -2.81%
1996-10-24 0 24.90 24.85 24.95 24.75 24.90 1,156,463 28,733,338 24.846 7.091 7.077 7.106 7.049 7.091 4,060,685 7.0760 0.20%
1996-10-23 0 24.85 24.85 24.90 24.60 25.00 628,000 15,525,900 24.723 7.077 7.077 7.091 7.006 7.120 2,205,094 7.0409 0.61%
1996-10-22 0 24.70 24.65 24.75 24.65 25.00 906,401 22,515,265 24.840 7.034 7.020 7.049 7.020 7.120 3,182,643 7.0744 -0.80%
1996-10-18 0 24.90 24.90 25.00 24.85 25.10 814,450 20,320,165 24.950 7.091 7.091 7.120 7.077 7.148 2,859,776 7.1055 -0.20%
1996-10-17 0 24.95 24.90 24.95 24.50 25.00 950,950 23,594,795 24.812 7.106 7.091 7.106 6.977 7.120 3,339,068 7.0663 0.40%
1996-10-16 0 24.85 24.85 24.90 24.80 25.35 1,946,000 48,681,570 25.016 7.077 7.077 7.091 7.063 7.220 6,832,983 7.1245 0.20%
1996-10-15 0 24.80 24.75 24.85 24.50 25.00 1,753,184 43,392,676 24.751 7.063 7.049 7.077 6.977 7.120 6,155,949 7.0489 1.43%
1996-10-14 0 24.45 24.40 24.50 24.30 24.80 1,404,000 34,565,590 24.619 6.963 6.949 6.977 6.921 7.063 4,929,860 7.0115 -0.41%
1996-10-11 0 24.55 24.50 24.55 24.45 24.75 1,259,000 31,009,900 24.631 6.992 6.977 6.992 6.963 7.049 4,420,722 7.0147 -0.20%
1996-10-10 0 24.60 24.50 24.60 24.45 24.75 1,566,264 38,575,234 24.629 7.006 6.977 7.006 6.963 7.049 5,499,618 7.0142 0.20%
1996-10-09 0 24.55 24.50 24.55 24.30 24.75 833,000 20,444,066 24.543 6.992 6.977 6.992 6.921 7.049 2,924,910 6.9896 -0.00%
1996-10-08 0 24.95 24.95 25.00 24.85 25.00 1,594,806 39,772,803 24.939 6.992 6.992 7.006 6.964 7.006 5,691,077 6.9886 0.40%
1996-10-07 0 24.85 24.80 24.85 24.75 24.95 2,487,300 61,750,178 24.826 6.964 6.950 6.964 6.936 6.992 8,875,948 6.9570 2.05%
1996-10-04 0 24.35 24.35 24.40 24.35 24.50 1,380,500 33,710,980 24.419 6.824 6.824 6.838 6.824 6.866 4,926,324 6.8430 -0.81%
1996-10-03 0 24.55 24.55 24.60 24.25 24.65 3,497,936 85,602,658 24.472 6.880 6.880 6.894 6.796 6.908 12,482,410 6.8579 1.87%
1996-10-02 0 24.10 24.10 24.15 24.00 24.40 2,005,200 48,432,100 24.153 6.754 6.754 6.768 6.726 6.838 7,155,571 6.7684 -1.03%
1996-10-01 0 24.35 24.25 24.35 24.25 24.50 1,795,000 43,689,574 24.340 6.824 6.796 6.824 6.796 6.866 6,405,470 6.8207 0.62%
1996-09-30 0 24.20 24.20 24.45 24.05 24.55 1,511,000 36,874,330 24.404 6.782 6.782 6.852 6.740 6.880 5,392,014 6.8387 -0.21%
1996-09-27 0 24.25 24.25 24.30 24.05 24.40 2,750,002 66,645,068 24.235 6.796 6.796 6.810 6.740 6.838 9,813,402 6.7912 0.83%
1996-09-26 0 24.05 23.95 24.05 23.90 24.20 1,951,055 47,027,122 24.103 6.740 6.711 6.740 6.697 6.782 6,962,354 6.7545 0.84%
1996-09-25 0 23.85 23.80 23.85 23.80 24.20 1,521,001 36,411,195 23.939 6.683 6.669 6.683 6.669 6.782 5,427,703 6.7084 0.00%
1996-09-24 0 23.85 23.80 23.85 23.85 24.00 1,943,400 46,478,970 23.916 6.683 6.669 6.683 6.683 6.726 6,935,037 6.7021 -0.42%
1996-09-23 0 23.95 23.95 24.00 23.65 24.05 1,572,000 37,641,750 23.945 6.711 6.711 6.726 6.627 6.740 5,609,693 6.7101 1.27%
1996-09-20 0 23.65 23.60 23.80 23.65 24.20 1,456,000 34,915,300 23.980 6.627 6.613 6.669 6.627 6.782 5,195,746 6.7200 -2.27%
1996-09-19 0 24.20 24.15 24.20 24.05 24.20 1,223,205 29,526,859 24.139 6.782 6.768 6.782 6.740 6.782 4,365,016 6.7644 0.62%
1996-09-18 0 24.05 24.00 24.05 24.00 24.25 2,021,000 48,702,100 24.098 6.740 6.726 6.740 6.726 6.796 7,211,953 6.7530 -0.41%
1996-09-17 0 24.15 24.15 24.20 23.95 24.25 2,519,000 60,617,690 24.064 6.768 6.768 6.782 6.711 6.796 8,989,070 6.7435 2.11%
1996-09-16 0 23.65 23.65 23.70 23.30 23.70 4,664,200 109,724,273 23.525 6.627 6.627 6.641 6.529 6.641 16,644,231 6.5923 1.50%
1996-09-13 0 23.30 23.25 23.35 23.15 23.40 2,167,000 50,392,930 23.255 6.529 6.515 6.543 6.487 6.557 7,732,955 6.5166 -0.21%
1996-09-12 0 23.35 23.25 23.30 23.30 23.45 535,000 12,509,300 23.382 6.543 6.515 6.529 6.529 6.571 1,909,151 6.5523 -0.21%
1996-09-11 0 23.40 23.40 23.45 23.30 23.50 1,455,002 34,076,396 23.420 6.557 6.557 6.571 6.529 6.585 5,192,185 6.5630 0.00%
1996-09-10 0 23.40 23.40 23.50 23.40 23.75 1,582,000 37,351,532 23.610 6.557 6.557 6.585 6.557 6.655 5,645,378 6.6163 -0.64%
1996-09-09 0 23.55 23.55 23.60 23.30 23.60 665,000 15,599,950 23.459 6.599 6.599 6.613 6.529 6.613 2,373,057 6.5738 1.95%
1996-09-06 0 23.10 23.10 23.20 22.95 23.20 871,000 20,060,746 23.032 6.473 6.473 6.501 6.431 6.501 3,108,170 6.4542 -0.65%
1996-09-05 0 23.25 23.25 23.50 23.20 23.50 743,075 17,332,094 23.325 6.515 6.515 6.585 6.501 6.585 2,651,668 6.5363 -0.21%
1996-09-04 0 23.30 23.30 23.40 23.20 23.35 1,107,000 25,781,250 23.289 6.529 6.529 6.557 6.501 6.543 3,950,337 6.5263 0.87%
1996-09-03 0 23.10 23.10 23.15 23.05 23.65 1,075,992 25,119,002 23.345 6.473 6.473 6.487 6.459 6.627 3,839,685 6.5419 -2.53%
1996-09-02 0 23.70 23.60 23.70 23.55 23.90 714,000 16,892,970 23.660 6.641 6.613 6.641 6.599 6.697 2,547,914 6.6301 -0.63%
1996-08-30 0 23.85 23.80 23.90 23.80 24.25 1,895,000 45,439,000 23.978 6.683 6.669 6.697 6.669 6.796 6,762,321 6.7194 -2.25%
1996-08-29 0 24.40 24.35 24.40 24.35 24.70 680,284 16,695,594 24.542 6.838 6.824 6.838 6.824 6.922 2,427,598 6.8774 0.00%
1996-08-28 0 24.40 24.40 24.45 24.35 24.60 417,720 10,232,274 24.496 6.838 6.838 6.852 6.824 6.894 1,490,637 6.8644 -0.61%
1996-08-27 0 24.55 24.50 24.60 24.55 25.00 1,402,740 34,495,871 24.592 6.880 6.866 6.894 6.880 7.006 5,005,688 6.8913 -1.01%
1996-08-23 0 24.80 24.80 24.85 24.55 25.00 884,601 21,902,004 24.759 6.950 6.950 6.964 6.880 7.006 3,156,705 6.9382 0.40%
1996-08-22 0 24.70 24.65 24.70 24.60 25.00 1,847,533 45,634,928 24.700 6.922 6.908 6.922 6.894 7.006 6,592,935 6.9218 -0.40%
1996-08-21 0 24.80 24.80 24.85 24.40 25.00 3,928,000 97,025,750 24.701 6.950 6.950 6.964 6.838 7.006 14,017,096 6.9220 2.27%
1996-08-20 0 24.25 24.20 24.25 23.95 24.40 2,573,025 61,903,784 24.059 6.796 6.782 6.796 6.711 6.838 9,181,858 6.7420 1.68%
1996-08-19 0 23.85 23.75 23.85 23.60 23.90 1,096,501 26,035,039 23.744 6.683 6.655 6.683 6.613 6.697 3,912,872 6.6537 1.49%
1996-08-16 0 23.50 23.45 23.50 23.40 23.70 1,759,421 41,336,075 23.494 6.585 6.571 6.585 6.557 6.641 6,278,506 6.5837 -1.47%
1996-08-15 0 23.85 23.75 23.85 23.65 23.85 1,163,000 27,681,000 23.801 6.683 6.655 6.683 6.627 6.683 4,150,174 6.6698 0.85%
1996-08-14 0 23.65 23.65 23.70 23.50 23.65 789,479 18,627,425 23.595 6.627 6.627 6.641 6.585 6.627 2,817,261 6.6119 -0.84%
1996-08-13 0 23.85 23.80 23.85 23.70 23.90 1,670,087 39,797,207 23.829 6.683 6.669 6.683 6.641 6.697 5,959,717 6.6777 0.21%
1996-08-12 0 23.80 23.75 23.80 23.15 23.85 2,115,000 49,755,400 23.525 6.669 6.655 6.669 6.487 6.683 7,547,393 6.5924 2.81%
1996-08-09 0 23.15 23.15 23.20 23.10 23.20 1,343,002 31,090,516 23.150 6.487 6.487 6.501 6.473 6.501 4,792,512 6.4873 -0.22%
1996-08-08 0 23.20 23.00 23.30 23.00 23.35 2,034,902 47,301,901 23.245 6.501 6.445 6.529 6.445 6.543 7,261,562 6.5140 1.09%
1996-08-07 0 22.95 22.95 23.00 22.70 23.05 945,000 21,688,950 22.951 6.431 6.431 6.445 6.361 6.459 3,372,239 6.4316 0.22%
1996-08-06 0 22.90 22.80 22.90 22.85 23.30 1,353,480 31,169,825 23.029 6.417 6.389 6.417 6.403 6.529 4,829,903 6.4535 -1.08%
1996-08-05 0 23.15 23.10 23.15 22.80 23.20 2,806,410 64,910,145 23.129 6.487 6.473 6.487 6.389 6.501 10,014,694 6.4815 1.98%
1996-08-02 0 22.70 22.65 22.70 22.00 22.70 2,392,000 53,661,900 22.434 6.361 6.347 6.361 6.165 6.361 8,535,869 6.2866 3.65%
1996-08-01 0 21.90 21.80 21.90 21.40 21.90 1,600,000 34,525,150 21.578 6.137 6.109 6.137 5.997 6.137 5,709,611 6.0468 2.58%
1996-07-31 0 21.35 21.25 21.40 21.00 21.40 775,000 16,372,350 21.126 5.983 5.955 5.997 5.885 5.997 2,765,593 5.9200 1.91%
1996-07-30 0 20.95 20.95 21.00 20.90 21.30 1,995,000 42,061,750 21.084 5.871 5.871 5.885 5.857 5.969 7,119,172 5.9082 -1.87%
1996-07-29 0 21.35 21.35 21.40 21.30 21.60 1,000,005 21,449,156 21.449 5.983 5.983 5.997 5.969 6.053 3,568,525 6.0107 -0.70%
1996-07-26 0 21.50 21.45 21.50 21.30 22.15 2,623,000 56,844,850 21.672 6.025 6.011 6.025 5.969 6.207 9,360,194 6.0730 -1.60%
1996-07-25 0 21.85 21.85 21.90 21.85 22.00 935,802 20,501,533 21.908 6.123 6.123 6.137 6.123 6.165 3,339,416 6.1393 -0.23%
1996-07-24 0 21.90 21.90 22.00 21.85 22.00 950,000 20,782,309 21.876 6.137 6.137 6.165 6.123 6.165 3,390,082 6.1303 -1.35%
1996-07-23 0 22.20 22.00 22.20 21.70 22.20 966,200 21,120,220 21.859 6.221 6.165 6.221 6.081 6.221 3,447,892 6.1255 0.91%
1996-07-22 0 22.00 22.00 22.05 21.95 22.10 1,599,000 35,159,830 21.989 6.165 6.165 6.179 6.151 6.193 5,706,043 6.1619 -0.45%
1996-07-19 0 22.10 22.10 22.15 21.85 22.20 1,202,000 26,522,550 22.065 6.193 6.193 6.207 6.123 6.221 4,289,346 6.1834 1.61%
1996-07-18 0 21.75 21.75 21.95 21.70 21.95 1,990,500 43,573,295 21.891 6.095 6.095 6.151 6.081 6.151 7,103,114 6.1344 0.00%
1996-07-17 0 21.75 21.70 21.80 21.75 22.35 1,918,000 42,289,250 22.049 6.095 6.081 6.109 6.095 6.263 6,844,397 6.1787 -2.03%
1996-07-16 0 22.20 22.20 22.25 21.30 22.20 2,077,000 45,019,200 21.675 6.221 6.221 6.235 5.969 6.221 7,411,789 6.0740 2.07%
1996-07-15 0 21.75 21.75 21.90 21.75 22.35 1,295,303 28,627,389 22.101 6.095 6.095 6.137 6.095 6.263 4,622,298 6.1933 -1.58%
1996-07-12 0 22.10 22.05 22.10 21.90 22.15 2,202,000 48,502,700 22.027 6.193 6.179 6.193 6.137 6.207 7,857,853 6.1725 -1.12%
1996-07-11 0 22.35 22.30 22.35 22.35 22.70 1,785,291 40,187,360 22.510 6.263 6.249 6.263 6.263 6.361 6,370,824 6.3080 -1.32%
1996-07-10 0 22.65 22.60 22.65 22.60 22.95 1,456,501 33,229,252 22.814 6.347 6.333 6.347 6.333 6.431 5,197,534 6.3933 -0.66%
1996-07-09 0 22.80 22.75 22.80 22.70 22.90 2,102,000 47,883,800 22.780 6.389 6.375 6.389 6.361 6.417 7,501,002 6.3837 0.22%
1996-07-08 0 22.75 22.75 22.80 22.65 23.30 3,757,000 85,703,400 22.812 6.375 6.375 6.389 6.347 6.529 13,406,881 6.3925 -3.60%
1996-07-05 0 23.60 23.55 23.60 23.50 23.70 1,148,000 27,061,362 23.573 6.613 6.599 6.613 6.585 6.641 4,096,646 6.6057 -0.42%
1996-07-04 0 23.70 23.65 23.80 23.55 23.85 1,739,630 41,288,174 23.734 6.641 6.627 6.669 6.599 6.683 6,207,882 6.6509 0.64%
1996-07-03 0 23.55 23.50 23.55 23.55 23.75 1,094,000 25,833,500 23.614 6.599 6.585 6.599 6.599 6.655 3,903,947 6.6173 -0.84%
1996-07-02 0 23.75 23.70 23.75 23.75 24.10 959,930 23,025,698 23.987 6.655 6.641 6.655 6.655 6.754 3,425,517 6.7218 -0.84%
1996-07-01 0 23.95 23.75 23.95 23.55 24.00 563,700 13,348,167 23.680 6.711 6.655 6.711 6.599 6.726 2,011,567 6.6357 1.05%
1996-06-28 0 23.70 23.60 23.75 23.60 23.90 1,328,247 31,604,082 23.794 6.641 6.613 6.655 6.613 6.697 4,739,859 6.6677 -0.42%
1996-06-27 0 23.80 23.75 23.80 23.70 23.85 911,000 21,685,700 23.804 6.669 6.655 6.669 6.641 6.683 3,250,910 6.6707 -0.63%
1996-06-26 0 23.95 23.95 24.00 23.90 24.00 856,636 20,545,496 23.984 6.711 6.711 6.726 6.697 6.726 3,056,912 6.7210 -0.21%
1996-06-25 0 24.00 24.00 24.05 23.80 24.25 1,100,504 26,476,851 24.059 6.726 6.726 6.740 6.669 6.796 3,927,156 6.7420 -1.03%
1996-06-24 0 24.25 24.10 24.25 23.85 24.30 1,010,100 24,273,760 24.031 6.796 6.754 6.796 6.683 6.810 3,604,549 6.7342 1.46%
1996-06-21 0 23.90 23.90 23.95 23.80 24.00 1,164,000 27,849,400 23.926 6.697 6.697 6.711 6.669 6.726 4,153,742 6.7047 -0.42%
1996-06-19 0 24.00 23.95 24.00 23.80 24.00 1,481,000 35,413,900 23.912 6.726 6.711 6.726 6.669 6.726 5,284,959 6.7009 0.00%
1996-06-18 0 24.00 23.95 24.15 23.60 24.15 1,420,000 34,020,290 23.958 6.726 6.711 6.768 6.613 6.768 5,067,280 6.7137 2.13%
1996-06-14 0 23.50 23.50 23.70 23.50 23.80 909,535 21,539,989 23.682 6.585 6.585 6.641 6.585 6.669 3,245,682 6.6365 -0.42%
1996-06-13 0 23.60 23.50 23.85 23.50 23.95 1,561,000 37,032,850 23.724 6.613 6.585 6.683 6.585 6.711 5,570,440 6.6481 -1.26%
1996-06-12 0 23.90 23.85 23.90 23.80 24.10 1,063,000 25,381,850 23.878 6.697 6.683 6.697 6.669 6.754 3,793,323 6.6912 -0.42%
1996-06-11 0 24.00 23.90 23.95 23.90 24.20 1,971,100 47,301,190 23.997 6.726 6.697 6.711 6.697 6.782 7,033,884 6.7248 -0.62%
1996-06-10 0 24.15 24.15 24.25 24.15 24.30 659,000 15,973,067 24.238 6.768 6.768 6.796 6.768 6.810 2,351,646 6.7923 -1.23%
1996-06-07 0 24.45 24.40 24.45 24.35 24.60 571,000 13,957,250 24.444 6.852 6.838 6.852 6.824 6.894 2,037,618 6.8498 -1.41%
1996-06-06 0 24.80 24.70 24.85 24.55 24.80 1,573,100 38,763,070 24.641 6.950 6.922 6.964 6.880 6.950 5,613,619 6.9052 0.61%
1996-06-05 0 24.65 24.50 24.65 24.45 24.65 319,200 7,827,050 24.521 6.908 6.866 6.908 6.852 6.908 1,139,067 6.8715 0.82%
1996-06-04 0 24.45 24.35 24.45 24.30 24.60 370,427 9,046,542 24.422 6.852 6.824 6.852 6.810 6.894 1,321,871 6.8437 -0.61%
1996-06-03 0 24.60 24.60 24.80 24.45 24.90 627,950 15,474,728 24.643 6.894 6.894 6.950 6.852 6.978 2,240,844 6.9058 -1.40%
1996-05-31 0 24.95 24.90 24.95 24.80 25.00 1,192,000 29,716,600 24.930 6.992 6.978 6.992 6.950 7.006 4,253,661 6.9861 1.01%
1996-05-30 0 24.70 24.65 24.70 24.50 25.00 1,148,704 28,444,865 24.763 6.922 6.908 6.922 6.866 7.006 4,099,158 6.9392 -0.80%
1996-05-29 0 24.90 24.80 24.95 24.35 24.95 1,638,000 40,495,156 24.722 6.978 6.950 6.992 6.824 6.992 5,845,215 6.9279 2.05%
1996-05-28 0 24.40 24.35 24.45 24.10 24.40 390,055 9,477,415 24.298 6.838 6.824 6.852 6.754 6.838 1,391,914 6.8089 0.83%
1996-05-27 0 24.20 24.15 24.25 24.15 24.30 1,357,000 32,867,100 24.220 6.782 6.768 6.796 6.768 6.810 4,842,464 6.7873 -0.21%
1996-05-24 0 24.25 24.20 24.30 24.00 24.35 857,179 20,745,310 24.202 6.796 6.782 6.810 6.726 6.824 3,058,849 6.7821 0.62%
1996-05-23 0 24.10 24.00 24.10 24.00 24.50 1,909,999 46,161,178 24.168 6.754 6.726 6.754 6.726 6.866 6,815,845 6.7726 -0.21%
1996-05-22 0 24.15 24.05 24.20 24.05 24.55 1,689,300 41,106,475 24.333 6.768 6.740 6.782 6.740 6.880 6,028,279 6.8189 0.00%
1996-05-21 0 24.15 24.10 24.15 23.90 24.15 1,823,300 43,865,690 24.058 6.768 6.754 6.768 6.697 6.768 6,506,459 6.7419 1.47%
1996-05-20 0 23.80 23.80 23.85 23.30 24.05 1,056,000 25,244,850 23.906 6.669 6.669 6.683 6.529 6.740 3,768,344 6.6992 1.28%
1996-05-17 0 23.50 23.50 23.55 23.40 23.80 1,038,000 24,579,200 23.679 6.585 6.585 6.599 6.557 6.669 3,704,110 6.6357 -0.21%
1996-05-16 0 23.55 23.55 23.60 23.45 23.55 948,105 22,283,407 23.503 6.599 6.599 6.613 6.571 6.599 3,383,319 6.5863 -0.21%
1996-05-15 0 23.60 23.55 23.60 23.50 23.75 1,103,000 26,039,700 23.608 6.613 6.599 6.613 6.585 6.655 3,936,063 6.6157 0.64%
1996-05-14 0 23.45 23.40 23.45 23.15 23.55 1,050,000 24,535,400 23.367 6.571 6.557 6.571 6.487 6.599 3,746,933 6.5481 1.74%
1996-05-13 0 23.05 23.00 23.05 23.00 23.15 762,200 17,583,784 23.070 6.459 6.445 6.459 6.445 6.487 2,719,916 6.4648 0.88%
1996-05-10 0 22.85 22.85 22.90 22.75 23.00 754,150 17,236,925 22.856 6.403 6.403 6.417 6.375 6.445 2,691,190 6.4049 -0.65%
1996-05-09 0 23.00 22.90 23.00 22.90 23.50 1,167,000 27,146,400 23.262 6.445 6.417 6.445 6.417 6.585 4,164,448 6.5186 -1.08%
1996-05-08 0 23.25 23.25 23.30 23.10 23.35 466,050 10,795,035 23.163 6.515 6.515 6.529 6.473 6.543 1,663,103 6.4909 -0.43%
1996-05-07 0 23.35 23.30 23.35 23.20 23.45 999,200 23,297,800 23.316 6.543 6.529 6.543 6.501 6.571 3,565,652 6.5340 0.21%
1996-05-06 0 23.30 23.25 23.30 23.25 23.80 1,026,050 24,082,161 23.471 6.529 6.515 6.529 6.515 6.669 3,661,467 6.5772 -2.10%
1996-05-03 0 23.80 23.75 23.80 23.75 24.10 2,611,000 62,358,500 23.883 6.669 6.655 6.669 6.655 6.754 9,317,372 6.6927 -2.86%
1996-05-02 0 24.50 24.50 24.60 24.50 24.75 1,367,000 33,660,059 24.623 6.866 6.866 6.894 6.866 6.936 4,878,149 6.9002 -1.21%
1996-05-01 0 24.80 24.75 24.80 24.75 24.90 1,193,200 29,623,780 24.827 6.950 6.936 6.950 6.936 6.978 4,257,943 6.9573 -0.20%
1996-04-30 0 24.85 24.85 24.90 24.60 24.90 2,433,850 60,337,720 24.791 6.964 6.964 6.978 6.894 6.978 8,685,211 6.9472 0.81%
1996-04-29 0 24.65 24.65 24.70 24.20 24.65 1,301,300 31,944,465 24.548 6.908 6.908 6.922 6.782 6.908 4,643,698 6.8791 2.71%
1996-04-26 0 24.00 24.00 24.05 24.00 24.10 754,000 18,132,730 24.049 6.726 6.726 6.740 6.726 6.754 2,690,654 6.7392 0.00%
1996-04-25 0 24.00 24.00 24.05 23.90 24.10 2,056,000 49,436,900 24.045 6.726 6.726 6.740 6.697 6.754 7,336,851 6.7382 -0.62%
1996-04-24 0 24.15 24.15 24.20 24.00 24.15 1,383,400 33,313,880 24.081 6.768 6.768 6.782 6.726 6.768 4,936,673 6.7482 0.42%
1996-04-23 0 24.05 24.05 24.10 23.85 24.10 1,665,000 39,906,800 23.968 6.740 6.740 6.754 6.683 6.754 5,941,564 6.7165 0.63%
1996-04-22 0 23.90 23.95 24.00 23.45 23.95 1,534,000 36,622,250 23.874 6.697 6.711 6.726 6.571 6.711 5,474,090 6.6901 2.58%
1996-04-19 0 24.15 24.20 24.25 23.85 24.25 1,648,402 39,751,477 24.115 6.529 6.543 6.556 6.448 6.556 6,097,253 6.5196 1.05%
1996-04-18 0 23.90 23.90 23.95 23.85 24.20 2,697,000 64,549,350 23.934 6.461 6.461 6.475 6.448 6.543 9,975,899 6.4705 -1.44%
1996-04-17 0 24.25 24.20 24.25 24.20 24.50 1,319,000 32,092,540 24.331 6.556 6.543 6.556 6.543 6.624 4,878,832 6.5779 -1.62%
1996-04-16 0 24.65 24.65 24.70 24.65 24.95 1,045,005 25,950,372 24.833 6.664 6.664 6.678 6.664 6.745 3,865,356 6.7136 -0.20%
1996-04-15 0 24.70 24.50 24.70 23.80 24.70 1,023,000 24,771,620 24.215 6.678 6.624 6.678 6.434 6.678 3,783,962 6.5465 4.00%
1996-04-12 0 23.75 23.85 24.10 23.60 24.30 2,572,000 61,950,400 24.086 6.421 6.448 6.515 6.380 6.570 9,513,538 6.5118 -1.04%
1996-04-11 0 24.00 23.90 24.00 24.00 24.60 1,810,000 44,036,300 24.329 6.488 6.461 6.488 6.488 6.651 6,694,986 6.5775 -2.64%
1996-04-10 0 24.65 24.60 24.85 24.55 24.95 1,156,707 28,548,124 24.681 6.664 6.651 6.718 6.637 6.745 4,278,529 6.6724 -0.20%
1996-04-09 0 24.70 24.70 24.75 24.60 24.95 1,669,104 41,331,926 24.763 6.678 6.678 6.691 6.651 6.745 6,173,827 6.6947 -1.00%
1996-04-03 0 24.95 24.95 25.00 24.95 25.50 1,955,007 49,344,373 25.240 6.745 6.745 6.759 6.745 6.894 7,231,350 6.8237 -0.99%
1996-04-02 0 25.20 25.15 25.25 25.00 25.20 1,829,200 45,852,960 25.067 6.813 6.799 6.826 6.759 6.813 6,766,004 6.7770 1.82%
1996-04-01 0 24.75 24.80 24.90 24.55 25.00 1,274,000 31,556,945 24.770 6.691 6.705 6.732 6.637 6.759 4,712,382 6.6966 -0.80%
1996-03-29 0 24.95 24.95 25.00 24.40 25.00 1,262,803 31,334,502 24.813 6.745 6.745 6.759 6.597 6.759 4,670,966 6.7084 0.60%
1996-03-28 0 24.80 24.65 24.85 24.70 25.20 2,090,300 52,419,940 25.078 6.705 6.664 6.718 6.678 6.813 7,731,784 6.7798 -1.78%
1996-03-27 0 25.25 25.20 25.25 24.80 25.25 2,753,200 69,029,760 25.073 6.826 6.813 6.826 6.705 6.826 10,183,776 6.7784 2.02%
1996-03-26 0 24.75 24.75 24.80 24.70 25.30 1,399,162 35,066,988 25.063 6.691 6.691 6.705 6.678 6.840 5,175,342 6.7758 -1.00%
1996-03-25 0 25.00 - 25.10 25.00 25.40 1,091,918 27,586,782 25.265 6.759 - 6.786 6.759 6.867 4,038,882 6.8303 -0.20%
1996-03-22 0 25.05 25.05 25.15 24.50 25.30 3,394,218 84,973,408 25.035 6.772 6.772 6.799 6.624 6.840 12,554,830 6.7682 2.24%
1996-03-21 0 24.50 24.45 24.50 23.80 24.60 2,390,688 57,985,107 24.255 6.624 6.610 6.624 6.434 6.651 8,842,885 6.5573 2.30%
1996-03-20 0 23.95 23.85 23.95 23.60 24.00 3,399,549 81,119,017 23.862 6.475 6.448 6.475 6.380 6.488 12,574,548 6.4510 0.63%
1996-03-19 0 23.80 23.80 23.85 23.00 23.85 2,096,000 49,317,600 23.529 6.434 6.434 6.448 6.218 6.448 7,752,868 6.3612 4.62%
1996-03-18 0 22.75 22.70 22.75 22.15 22.80 1,725,000 38,932,800 22.570 6.150 6.137 6.150 5.988 6.164 6,380,580 6.1018 2.71%
1996-03-15 0 22.15 22.10 22.15 21.70 22.40 1,714,000 37,726,750 22.011 5.988 5.975 5.988 5.867 6.056 6,339,893 5.9507 2.78%
1996-03-14 0 21.55 21.45 21.55 21.15 21.80 1,997,601 42,633,031 21.342 5.826 5.799 5.826 5.718 5.894 7,388,901 5.7699 0.94%
1996-03-13 0 21.35 21.25 21.40 21.25 22.05 4,148,000 88,972,650 21.450 5.772 5.745 5.786 5.745 5.961 15,342,984 5.7989 -3.17%
1996-03-12 0 22.05 22.15 22.20 21.90 22.50 3,363,002 74,500,043 22.153 5.961 5.988 6.002 5.921 6.083 12,439,365 5.9891 1.15%
1996-03-11 0 21.80 21.45 21.80 21.40 22.80 3,742,530 81,901,450 21.884 5.894 5.799 5.894 5.786 6.164 13,843,196 5.9164 -8.60%
1996-03-08 0 23.85 23.85 23.95 23.65 24.10 759,924 18,128,264 23.855 6.448 6.448 6.475 6.394 6.515 2,810,873 6.4493 0.63%
1996-03-07 0 23.70 23.65 23.75 23.65 24.25 1,744,000 41,558,600 23.829 6.407 6.394 6.421 6.394 6.556 6,450,859 6.4423 -1.66%
1996-03-06 0 24.10 24.10 24.20 23.70 24.40 1,755,100 42,219,900 24.056 6.515 6.515 6.543 6.407 6.597 6,491,917 6.5035 0.84%
1996-03-05 0 23.90 23.90 23.95 23.30 23.90 1,464,421 34,599,655 23.627 6.461 6.461 6.475 6.299 6.461 5,416,728 6.3876 2.58%
1996-03-04 0 23.30 23.15 23.30 22.85 23.35 1,161,475 26,944,791 23.199 6.299 6.259 6.299 6.178 6.313 4,296,165 6.2718 1.97%
1996-03-01 0 22.85 22.85 22.90 22.25 23.00 1,726,000 38,812,640 22.487 6.178 6.178 6.191 6.015 6.218 6,384,279 6.0794 1.78%
1996-02-29 0 22.45 22.50 22.55 22.15 22.95 1,306,012 29,238,664 22.388 6.069 6.083 6.096 5.988 6.205 4,830,791 6.0526 -1.75%
1996-02-28 0 22.85 22.85 22.95 22.80 23.05 866,125 19,851,360 22.920 6.178 6.178 6.205 6.164 6.232 3,203,699 6.1964 0.44%
1996-02-27 0 22.75 22.70 22.80 22.70 23.10 1,504,000 34,345,550 22.836 6.150 6.137 6.164 6.137 6.245 5,563,126 6.1738 -1.52%
1996-02-26 0 23.10 23.05 23.10 23.05 23.70 1,227,837 28,614,755 23.305 6.245 6.232 6.245 6.232 6.407 4,541,631 6.3005 -2.33%
1996-02-23 0 23.65 23.70 23.80 23.60 24.30 894,000 21,376,644 23.911 6.394 6.407 6.434 6.380 6.570 3,306,805 6.4644 -1.87%
1996-02-22 0 24.10 23.80 24.10 24.00 24.45 2,133,025 51,755,688 24.264 6.515 6.434 6.515 6.488 6.610 7,889,819 6.5598 -1.43%
1996-02-16 0 24.45 24.45 24.50 23.95 24.50 1,738,667 42,309,538 24.334 6.610 6.610 6.624 6.475 6.624 6,431,133 6.5789 2.09%
1996-02-15 0 23.95 23.95 24.00 23.30 24.00 2,017,205 47,978,697 23.785 6.475 6.475 6.488 6.299 6.488 7,461,414 6.4302 1.91%
1996-02-14 0 23.50 23.45 23.55 22.95 23.70 755,066 17,657,881 23.386 6.353 6.340 6.367 6.205 6.407 2,792,904 6.3224 1.95%
1996-02-13 0 23.05 23.05 23.30 23.05 23.50 910,160 21,202,698 23.296 6.232 6.232 6.299 6.232 6.353 3,366,579 6.2980 -0.65%
1996-02-12 0 23.20 23.20 23.30 23.10 23.60 1,205,290 28,137,378 23.345 6.272 6.272 6.299 6.245 6.380 4,458,232 6.3113 -1.49%
1996-02-09 0 23.55 23.50 23.60 23.50 23.85 1,465,302 34,730,852 23.702 6.367 6.353 6.380 6.353 6.448 5,419,987 6.4079 0.00%
1996-02-08 0 23.55 23.60 23.65 23.45 23.80 899,782 21,230,447 23.595 6.367 6.380 6.394 6.340 6.434 3,328,192 6.3790 -0.42%
1996-02-07 0 23.65 23.60 23.90 23.50 23.75 2,625,000 62,008,550 23.622 6.394 6.380 6.461 6.353 6.421 9,709,579 6.3863 -0.42%
1996-02-06 0 23.75 23.75 23.90 23.75 24.20 1,537,247 36,745,045 23.903 6.421 6.421 6.461 6.421 6.543 5,686,103 6.4623 -1.86%
1996-02-05 0 24.20 24.15 24.20 23.90 24.20 1,708,905 41,121,563 24.063 6.543 6.529 6.543 6.461 6.543 6,321,047 6.5055 0.41%
1996-02-02 0 24.10 24.10 24.15 23.90 24.25 2,698,318 65,044,511 24.106 6.515 6.515 6.529 6.461 6.556 9,980,774 6.5170 0.42%
1996-02-01 0 24.00 23.80 24.00 23.50 24.00 3,302,615 78,365,198 23.728 6.488 6.434 6.488 6.353 6.488 12,216,000 6.4150 1.48%
1996-01-31 0 23.65 23.60 23.65 23.55 24.00 3,137,476 74,640,737 23.790 6.394 6.380 6.394 6.367 6.488 11,605,170 6.4317 1.07%
1996-01-30 0 23.40 23.30 23.50 23.20 23.50 1,846,000 43,002,500 23.295 6.326 6.299 6.353 6.272 6.353 6,828,146 6.2978 0.43%
1996-01-29 0 23.30 23.20 23.25 23.20 23.50 1,797,601 41,870,083 23.292 6.299 6.272 6.286 6.272 6.353 6,649,123 6.2971 0.00%
1996-01-26 0 23.30 23.25 23.30 23.25 23.35 2,779,335 64,764,872 23.302 6.299 6.286 6.299 6.286 6.313 10,280,447 6.2998 -0.21%
1996-01-25 0 23.35 23.30 23.35 23.15 23.45 3,345,080 77,797,676 23.257 6.313 6.299 6.313 6.259 6.340 12,373,074 6.2877 1.08%
1996-01-24 0 23.10 23.05 23.15 22.70 23.15 3,181,704 72,715,094 22.854 6.245 6.232 6.259 6.137 6.259 11,768,764 6.1787 0.87%
1996-01-23 0 22.90 22.85 22.95 22.75 23.10 4,772,103 109,222,587 22.888 6.191 6.178 6.205 6.150 6.245 17,651,471 6.1877 0.22%
1996-01-22 0 22.85 22.80 22.85 22.20 22.90 3,020,407 67,917,313 22.486 6.178 6.164 6.178 6.002 6.191 11,172,145 6.0792 4.10%
1996-01-19 0 21.95 21.90 21.95 21.70 22.00 2,144,376 46,840,806 21.844 5.934 5.921 5.934 5.867 5.948 7,931,805 5.9054 1.39%
1996-01-18 0 21.65 21.55 21.70 21.30 21.65 1,372,000 29,479,460 21.486 5.853 5.826 5.867 5.758 5.853 5,074,873 5.8089 1.41%
1996-01-17 0 21.35 21.35 21.45 21.35 21.70 1,888,005 40,609,276 21.509 5.772 5.772 5.799 5.772 5.867 6,983,518 5.8150 -1.39%
1996-01-16 0 21.65 21.60 21.65 21.15 21.70 3,231,000 69,145,750 21.401 5.853 5.840 5.853 5.718 5.867 11,951,105 5.7857 1.17%
1996-01-15 0 21.40 21.40 21.45 21.40 21.65 1,335,802 28,749,892 21.523 5.786 5.786 5.799 5.786 5.853 4,940,981 5.8187 -0.23%
1996-01-12 0 21.45 21.45 21.50 21.45 21.65 1,539,200 33,162,670 21.545 5.799 5.799 5.813 5.799 5.853 5,693,327 5.8248 0.70%
1996-01-11 0 21.30 21.30 21.40 20.80 21.50 1,280,000 26,981,050 21.079 5.758 5.758 5.786 5.623 5.813 4,734,576 5.6987 0.47%
1996-01-10 0 21.20 21.10 21.20 21.05 21.50 1,557,000 33,188,250 21.316 5.731 5.704 5.731 5.691 5.813 5,759,167 5.7627 -1.62%
1996-01-09 0 21.55 21.50 21.60 21.35 21.70 2,381,545 51,258,592 21.523 5.826 5.813 5.840 5.772 5.867 8,809,066 5.8188 1.17%
1996-01-08 0 21.30 21.25 21.30 21.15 22.25 2,113,296 45,599,000 21.577 5.758 5.745 5.758 5.718 6.015 7,816,844 5.8334 -2.74%
1996-01-05 0 21.90 21.80 21.90 21.45 21.90 3,048,000 66,125,450 21.695 5.921 5.894 5.921 5.799 5.921 11,274,208 5.8652 0.23%
1996-01-04 0 21.85 21.85 21.95 21.10 21.90 4,522,272 97,644,698 21.592 5.907 5.907 5.934 5.704 5.921 16,727,374 5.8374 4.55%
1996-01-03 0 20.90 20.85 20.90 20.65 21.00 1,625,806 33,882,882 20.841 5.650 5.637 5.650 5.583 5.677 6,013,673 5.6343 1.70%
1996-01-02 0 20.55 20.50 20.55 20.45 20.60 963,000 19,763,100 20.522 5.556 5.542 5.556 5.529 5.569 3,562,028 5.5483 0.49%
1995-12-29 0 20.45 20.40 20.45 20.25 20.45 1,107,200 22,512,220 20.333 5.529 5.515 5.529 5.475 5.529 4,095,408 5.4969 0.74%
1995-12-28 0 20.30 20.25 20.30 20.00 20.40 1,232,500 24,900,225 20.203 5.488 5.475 5.488 5.407 5.515 4,558,878 5.4619 -0.98%
1995-12-27 0 20.50 20.35 20.50 20.30 20.50 622,510 12,691,499 20.388 5.542 5.502 5.542 5.488 5.542 2,302,594 5.5118 1.23%
1995-12-22 0 20.25 20.25 20.30 19.85 20.25 1,142,000 22,990,050 20.131 5.475 5.475 5.488 5.366 5.475 4,224,129 5.4426 2.02%
1995-12-21 0 19.85 19.80 19.85 19.75 19.95 773,900 15,376,115 19.868 5.366 5.353 5.366 5.339 5.394 2,862,569 5.3714 0.51%
1995-12-20 0 19.75 19.75 19.80 19.55 19.80 1,490,500 29,310,100 19.665 5.339 5.339 5.353 5.285 5.353 5,513,191 5.3164 2.07%
1995-12-19 0 19.35 19.30 19.35 19.15 19.40 1,058,700 20,418,225 19.286 5.231 5.218 5.231 5.177 5.245 3,916,012 5.2140 -0.51%
1995-12-18 0 19.45 19.45 19.60 19.35 19.70 1,024,000 19,997,950 19.529 5.258 5.258 5.299 5.231 5.326 3,787,660 5.2798 -0.77%
1995-12-15 0 19.60 19.60 19.65 19.50 19.90 1,401,631 27,551,325 19.657 5.299 5.299 5.312 5.272 5.380 5,184,475 5.3142 -1.51%
1995-12-14 0 19.90 19.90 20.05 19.70 20.15 1,536,000 30,494,050 19.853 5.380 5.380 5.421 5.326 5.448 5,681,491 5.3673 -1.24%
1995-12-13 0 20.15 20.10 20.15 20.05 20.30 1,483,000 29,889,600 20.155 5.448 5.434 5.448 5.421 5.488 5,485,450 5.4489 -0.25%
1995-12-12 0 20.20 20.15 20.20 20.10 20.30 1,324,000 26,723,750 20.184 5.461 5.448 5.461 5.434 5.488 4,897,327 5.4568 1.00%
1995-12-11 0 20.00 19.90 20.00 20.00 20.25 1,496,000 30,078,000 20.106 5.407 5.380 5.407 5.407 5.475 5,533,535 5.4356 -0.50%
1995-12-08 0 20.10 20.05 20.30 20.05 20.30 872,000 17,498,900 20.068 5.434 5.421 5.488 5.421 5.488 3,225,430 5.4253 -0.50%
1995-12-07 0 20.20 20.10 20.20 20.05 20.25 734,002 14,765,939 20.117 5.461 5.434 5.461 5.421 5.475 2,714,991 5.4387 0.50%
1995-12-06 0 20.10 20.05 20.15 20.00 20.45 1,429,100 28,922,250 20.238 5.434 5.421 5.448 5.407 5.529 5,286,080 5.4714 -1.95%
1995-12-05 0 20.50 20.50 20.55 20.25 20.65 2,331,112 47,723,868 20.473 5.542 5.542 5.556 5.475 5.583 8,622,520 5.5348 0.00%
1995-12-04 0 20.50 20.50 20.55 19.90 20.55 3,095,579 63,094,373 20.382 5.542 5.542 5.556 5.380 5.556 11,450,198 5.5103 2.50%
1995-12-01 0 20.00 20.00 20.10 19.85 20.25 1,199,125 24,147,250 20.137 5.407 5.407 5.434 5.366 5.475 4,435,428 5.4442 -0.74%
1995-11-30 0 20.15 20.15 20.20 19.65 20.20 1,926,017 38,451,229 19.964 5.448 5.448 5.461 5.312 5.461 7,124,120 5.3973 2.54%
1995-11-29 0 19.65 19.55 19.65 19.35 19.65 1,219,100 23,761,670 19.491 5.312 5.285 5.312 5.231 5.312 4,509,313 5.2695 0.77%
1995-11-28 0 19.50 19.45 19.50 18.85 19.50 2,157,500 41,562,875 19.264 5.272 5.258 5.272 5.096 5.272 7,980,349 5.2082 4.00%
1995-11-27 0 18.75 18.70 18.75 18.70 18.90 232,000 4,352,900 18.763 5.069 5.056 5.069 5.056 5.110 858,142 5.0725 0.00%
1995-11-24 0 18.75 18.70 18.75 18.70 18.85 638,803 12,002,585 18.789 5.069 5.056 5.069 5.056 5.096 2,362,860 5.0797 -1.06%
1995-11-23 0 18.95 18.85 18.95 18.75 19.00 726,600 13,755,500 18.931 5.123 5.096 5.123 5.069 5.137 2,687,611 5.1181 -0.52%
1995-11-22 0 19.05 19.05 19.15 18.95 19.35 1,809,000 34,700,850 19.182 5.150 5.150 5.177 5.123 5.231 6,691,287 5.1860 0.26%
1995-11-21 0 19.00 18.90 19.00 18.15 19.10 1,880,000 34,861,200 18.543 5.137 5.110 5.137 4.907 5.164 6,953,908 5.0132 2.70%
1995-11-20 0 18.50 18.45 18.50 18.35 18.85 1,742,000 32,289,275 18.536 5.002 4.988 5.002 4.961 5.096 6,443,461 5.0112 -1.86%
1995-11-17 0 18.85 18.85 18.95 18.80 19.10 1,031,057 19,527,336 18.939 5.096 5.096 5.123 5.083 5.164 3,813,764 5.1202 -0.79%
1995-11-16 0 19.00 18.95 19.00 18.95 19.25 1,512,100 28,868,810 19.092 5.137 5.123 5.137 5.123 5.204 5,593,087 5.1615 0.00%
1995-11-15 0 19.00 19.00 19.10 18.90 19.25 1,215,000 23,109,700 19.020 5.137 5.137 5.164 5.110 5.204 4,494,148 5.1422 -0.26%
1995-11-14 0 19.05 19.20 19.25 18.90 19.20 871,000 16,537,450 18.987 5.150 5.191 5.204 5.110 5.191 3,221,731 5.1331 0.26%
1995-11-13 0 19.00 19.00 19.05 18.80 19.05 946,000 17,929,900 18.953 5.137 5.137 5.150 5.083 5.150 3,499,147 5.1241 0.00%
1995-11-10 0 19.00 19.00 19.10 18.90 19.50 3,028,000 58,116,600 19.193 5.137 5.137 5.164 5.110 5.272 11,200,230 5.1889 -3.06%
1995-11-09 0 19.60 19.60 19.70 19.50 20.10 2,347,560 46,890,526 19.974 5.299 5.299 5.326 5.272 5.434 8,683,360 5.4000 -1.51%
1995-11-08 0 19.90 19.90 19.95 19.75 20.00 1,245,045 24,773,729 19.898 5.380 5.380 5.394 5.339 5.407 4,605,281 5.3794 -0.50%
1995-11-07 0 20.00 20.00 20.05 19.55 20.05 2,304,960 45,691,874 19.823 5.407 5.407 5.421 5.285 5.421 8,525,787 5.3593 2.04%
1995-11-06 0 19.60 19.40 19.60 19.40 19.85 500,625 9,892,056 19.759 5.299 5.245 5.299 5.245 5.366 1,851,755 5.3420 -1.01%
1995-11-03 0 19.80 19.75 19.85 19.60 19.80 1,161,000 22,906,600 19.730 5.353 5.339 5.366 5.299 5.353 4,294,408 5.3341 1.02%
1995-11-02 0 19.60 19.60 19.65 19.50 19.80 2,264,400 44,456,390 19.633 5.299 5.299 5.312 5.272 5.353 8,375,760 5.3077 -0.51%
1995-10-31 0 19.70 19.60 19.70 19.70 19.90 1,230,000 24,426,750 19.859 5.326 5.299 5.326 5.326 5.380 4,549,631 5.3690 -0.51%
1995-10-30 0 19.80 19.75 19.80 19.80 19.95 1,267,000 25,215,550 19.902 5.353 5.339 5.353 5.353 5.394 4,686,490 5.3805 -0.50%
1995-10-27 0 19.90 19.95 20.00 19.75 20.05 1,073,626 21,379,457 19.913 5.380 5.394 5.407 5.339 5.421 3,971,221 5.3836 -1.24%
1995-10-26 0 20.15 20.10 20.20 20.10 20.25 516,000 10,394,700 20.145 5.448 5.434 5.461 5.434 5.475 1,908,626 5.4462 -0.74%
1995-10-25 0 20.30 20.30 20.35 20.20 20.60 793,000 16,127,500 20.337 5.488 5.488 5.502 5.461 5.569 2,933,218 5.4982 -0.73%
1995-10-24 0 20.45 20.30 20.40 19.90 20.50 1,530,000 30,744,300 20.094 5.529 5.488 5.515 5.380 5.542 5,659,297 5.4325 2.00%
1995-10-23 0 20.05 20.00 20.10 19.85 20.40 1,418,000 28,495,250 20.095 5.421 5.407 5.434 5.366 5.515 5,245,022 5.4328 -1.96%
1995-10-20 0 20.45 20.35 20.50 20.40 20.60 1,584,521 32,442,120 20.474 5.529 5.502 5.542 5.515 5.569 5,860,964 5.5353 0.25%
1995-10-19 0 20.40 20.35 20.45 20.20 20.50 3,862,000 78,708,400 20.380 5.515 5.502 5.529 5.461 5.542 14,285,102 5.5098 -0.49%
1995-10-18 0 20.50 20.55 20.60 20.50 20.85 1,866,002 38,603,741 20.688 5.542 5.556 5.569 5.542 5.637 6,902,131 5.5930 -0.97%
1995-10-17 0 20.70 20.75 20.80 20.55 20.80 3,297,000 68,451,150 20.762 5.596 5.610 5.623 5.556 5.623 12,195,231 5.6129 -0.96%
1995-10-16 0 20.90 20.80 20.90 20.40 21.30 7,558,905 158,593,844 20.981 5.650 5.623 5.650 5.515 5.758 27,959,537 5.6723 5.03%
1995-10-13 0 19.90 19.85 19.90 19.30 20.10 4,848,000 96,090,000 19.821 5.380 5.366 5.380 5.218 5.434 17,932,205 5.3585 3.38%
1995-10-12 0 19.25 19.20 19.30 19.15 19.40 2,659,000 51,338,950 19.308 5.204 5.191 5.218 5.177 5.245 9,835,341 5.2198 1.32%
1995-10-11 0 19.00 19.00 19.10 18.95 19.25 4,078,420 78,099,007 19.149 5.137 5.137 5.164 5.123 5.204 15,085,616 5.1771 -0.78%
1995-10-10 0 19.15 19.20 19.25 18.80 19.20 3,259,400 62,223,500 19.090 5.177 5.191 5.204 5.083 5.191 12,056,153 5.1611 0.26%
1995-10-09 0 19.10 19.05 19.10 18.90 19.15 1,954,100 37,249,805 19.062 5.164 5.150 5.164 5.110 5.177 7,227,995 5.1535 0.00%
1995-10-06 0 19.10 19.00 19.05 18.85 19.20 2,445,000 46,566,450 19.046 5.164 5.137 5.150 5.096 5.191 9,043,779 5.1490 0.26%
1995-10-05 0 19.05 19.00 19.10 18.90 19.20 2,813,600 53,811,730 19.126 5.150 5.137 5.164 5.110 5.191 10,407,189 5.1706 0.53%
1995-10-04 0 18.95 18.95 19.00 18.75 19.10 3,223,000 61,063,000 18.946 5.123 5.123 5.137 5.069 5.164 11,921,513 5.1221 1.34%
1995-10-03 0 18.70 18.70 18.75 18.50 18.85 1,942,000 36,242,350 18.662 5.056 5.056 5.069 5.002 5.096 7,183,239 5.0454 0.81%
1995-10-02 0 18.55 18.45 18.50 18.30 18.55 3,858,000 71,224,300 18.461 5.015 4.988 5.002 4.947 5.015 14,270,307 4.9911 2.04%
1995-09-29 0 18.55 18.45 18.60 18.25 18.60 2,100,000 38,710,700 18.434 4.915 4.888 4.928 4.836 4.928 7,925,751 4.8842 0.82%
1995-09-28 0 18.40 18.35 18.40 18.25 18.45 1,857,000 34,087,650 18.356 4.875 4.862 4.875 4.836 4.888 7,008,628 4.8637 0.55%
1995-09-27 0 18.30 18.30 18.35 18.15 18.35 1,805,000 32,927,450 18.242 4.849 4.849 4.862 4.809 4.862 6,812,372 4.8335 0.55%
1995-09-26 0 18.20 17.95 18.15 17.75 18.20 1,116,000 20,119,150 18.028 4.822 4.756 4.809 4.703 4.822 4,211,970 4.7767 2.54%
1995-09-25 0 17.75 17.75 17.85 17.75 17.90 1,220,100 21,731,390 17.811 4.703 4.703 4.730 4.703 4.743 4,604,861 4.7192 -0.84%
1995-09-22 0 17.90 17.90 18.00 17.80 18.10 2,156,000 38,788,450 17.991 4.743 4.743 4.769 4.716 4.796 8,137,104 4.7669 -0.56%
1995-09-21 0 18.00 17.95 18.00 17.80 18.25 3,622,000 65,362,700 18.046 4.769 4.756 4.769 4.716 4.836 13,670,033 4.7815 -0.83%
1995-09-20 0 18.15 18.15 18.20 18.05 18.20 5,662,000 102,643,700 18.129 4.809 4.809 4.822 4.783 4.822 21,369,334 4.8033 0.28%
1995-09-19 0 18.10 18.10 18.25 18.10 18.35 2,987,000 54,534,500 18.257 4.796 4.796 4.836 4.796 4.862 11,273,437 4.8374 -1.09%
1995-09-18 0 18.30 18.30 18.35 18.20 18.45 3,547,000 64,921,550 18.303 4.849 4.849 4.862 4.822 4.888 13,386,971 4.8496 0.83%
1995-09-15 0 18.15 18.10 18.15 18.10 18.45 7,976,800 145,578,290 18.250 4.809 4.796 4.809 4.796 4.888 30,105,776 4.8356 -0.55%
1995-09-14 0 18.25 18.20 18.25 18.20 18.35 5,270,000 96,125,750 18.240 4.836 4.822 4.836 4.822 4.862 19,889,861 4.8329 0.55%
1995-09-13 0 18.15 18.05 18.20 17.50 18.20 5,414,000 96,763,800 17.873 4.809 4.783 4.822 4.637 4.822 20,433,341 4.7356 4.91%
1995-09-12 0 17.30 17.15 17.30 17.15 17.35 1,443,100 24,926,020 17.273 4.584 4.544 4.584 4.544 4.597 5,446,501 4.5765 0.58%
1995-09-11 0 17.20 17.20 17.25 17.15 17.35 2,319,000 39,964,650 17.234 4.557 4.557 4.571 4.544 4.597 8,752,293 4.5662 0.88%
1995-09-08 0 17.05 17.05 17.15 16.65 17.15 3,170,000 53,585,000 16.904 4.518 4.518 4.544 4.412 4.544 11,964,110 4.4788 2.10%
1995-09-07 0 16.70 16.65 16.75 16.45 16.75 2,669,000 44,414,650 16.641 4.425 4.412 4.438 4.359 4.438 10,073,252 4.4092 2.45%
1995-09-06 0 16.30 16.30 16.35 16.25 16.45 1,542,000 25,198,050 16.341 4.319 4.319 4.332 4.306 4.359 5,819,766 4.3297 0.31%
1995-09-05 0 16.25 16.25 16.30 16.20 16.60 2,266,501 37,079,016 16.360 4.306 4.306 4.319 4.292 4.398 8,554,153 4.3346 -0.91%
1995-09-04 0 16.40 16.35 16.45 16.20 16.50 4,964,000 81,219,600 16.362 4.345 4.332 4.359 4.292 4.372 18,734,965 4.3352 1.23%
1995-09-01 0 16.20 16.20 16.25 16.10 16.20 2,203,000 35,571,700 16.147 4.292 4.292 4.306 4.266 4.292 8,314,490 4.2783 -0.31%
1995-08-31 0 16.25 16.20 16.25 16.15 16.40 1,336,500 21,665,100 16.210 4.306 4.292 4.306 4.279 4.345 5,044,174 4.2951 -1.22%
1995-08-30 0 16.45 16.40 16.45 16.40 16.70 1,253,000 20,632,000 16.466 4.359 4.345 4.359 4.345 4.425 4,729,031 4.3628 -1.50%
1995-08-29 0 16.70 16.70 16.75 16.50 16.75 1,094,000 18,198,150 16.635 4.425 4.425 4.438 4.372 4.438 4,128,939 4.4075 1.21%
1995-08-25 0 16.50 16.40 16.50 16.40 16.80 1,544,100 25,518,550 16.526 4.372 4.345 4.372 4.345 4.451 5,827,691 4.3788 -1.20%
1995-08-24 0 16.70 16.65 16.70 16.70 17.00 622,000 10,403,750 16.726 4.425 4.412 4.425 4.425 4.504 2,347,532 4.4318 -2.05%
1995-08-23 0 17.05 16.90 17.05 16.40 17.10 1,613,000 27,129,600 16.819 4.518 4.478 4.518 4.345 4.531 6,087,732 4.4564 4.60%
1995-08-22 0 16.30 16.30 16.35 16.30 16.50 873,000 14,315,800 16.398 4.319 4.319 4.332 4.319 4.372 3,294,848 4.3449 0.31%
1995-08-21 0 16.25 16.20 16.40 16.10 16.25 1,584,000 25,632,700 16.182 4.306 4.292 4.345 4.266 4.306 5,978,281 4.2876 0.31%
1995-08-18 0 16.20 16.15 16.20 16.15 16.25 2,210,000 35,813,750 16.205 4.292 4.279 4.292 4.279 4.306 8,340,909 4.2937 -0.31%
1995-08-17 0 16.25 16.25 16.30 16.20 16.45 3,230,000 52,642,300 16.298 4.306 4.306 4.319 4.292 4.359 12,190,560 4.3183 0.00%
1995-08-16 0 16.25 16.25 16.30 15.90 16.50 3,220,000 52,497,600 16.304 4.306 4.306 4.319 4.213 4.372 12,152,818 4.3198 0.31%
1995-08-15 0 16.20 16.15 16.20 16.10 16.60 3,018,000 49,126,250 16.278 4.292 4.279 4.292 4.266 4.398 11,390,436 4.3129 -0.31%
1995-08-14 0 16.25 16.25 16.30 16.20 16.65 2,930,000 48,208,400 16.453 4.306 4.306 4.319 4.292 4.412 11,058,310 4.3595 -2.69%
1995-08-11 0 16.70 16.70 16.75 16.65 17.25 4,832,000 81,802,750 16.929 4.425 4.425 4.438 4.412 4.571 18,236,775 4.4856 -3.47%
1995-08-10 0 17.30 17.20 17.30 17.30 18.10 2,773,000 48,715,250 17.568 4.584 4.557 4.584 4.584 4.796 10,465,765 4.6547 -4.16%
1995-08-09 0 18.05 18.00 18.05 18.05 18.25 1,455,000 26,321,950 18.091 4.783 4.769 4.783 4.783 4.836 5,491,413 4.7933 -2.17%
1995-08-08 0 18.45 18.25 18.45 18.25 18.70 1,370,000 25,304,000 18.470 4.888 4.836 4.888 4.836 4.955 5,170,609 4.8938 0.54%
1995-08-07 0 18.35 18.35 18.40 18.30 18.50 557,000 10,237,750 18.380 4.862 4.862 4.875 4.849 4.902 2,102,211 4.8700 -1.08%
1995-08-04 0 18.55 18.50 18.55 18.55 18.65 500,000 9,280,950 18.562 4.915 4.902 4.915 4.915 4.941 1,887,084 4.9181 -0.27%
1995-08-03 0 18.60 18.60 18.65 18.60 18.80 1,508,000 28,215,800 18.711 4.928 4.928 4.941 4.928 4.981 5,691,444 4.9576 -0.80%
1995-08-02 0 18.75 18.75 18.80 18.50 18.75 293,000 5,447,150 18.591 4.968 4.968 4.981 4.902 4.968 1,105,831 4.9258 0.54%
1995-08-01 0 18.65 18.60 18.65 18.60 18.75 694,000 12,940,650 18.646 4.941 4.928 4.941 4.928 4.968 2,619,272 4.9406 -1.06%
1995-07-31 0 18.85 18.80 18.90 18.80 18.95 766,000 14,438,350 18.849 4.994 4.981 5.008 4.981 5.021 2,891,012 4.9942 0.00%
1995-07-28 0 18.85 18.80 18.95 18.85 19.00 1,008,000 19,083,700 18.932 4.994 4.981 5.021 4.994 5.034 3,804,360 5.0163 0.00%
1995-07-27 0 18.85 18.75 18.85 18.65 18.90 987,600 18,535,550 18.768 4.994 4.968 4.994 4.941 5.008 3,727,367 4.9728 0.53%
1995-07-26 0 18.75 18.75 18.80 18.50 19.10 1,878,100 35,067,610 18.672 4.968 4.968 4.981 4.902 5.061 7,088,263 4.9473 -0.79%
1995-07-25 0 18.90 18.85 18.90 18.70 18.90 2,123,000 40,008,350 18.845 5.008 4.994 5.008 4.955 5.008 8,012,557 4.9932 0.80%
1995-07-24 0 18.75 18.75 18.80 18.70 18.90 1,237,000 23,202,700 18.757 4.968 4.968 4.981 4.955 5.008 4,668,645 4.9699 -1.83%
1995-07-21 0 19.10 19.10 19.15 18.85 19.15 3,468,203 65,859,175 18.989 5.061 5.061 5.074 4.994 5.074 13,089,578 5.0314 0.26%
1995-07-20 0 19.05 19.00 19.05 18.75 19.10 2,936,015 55,475,276 18.895 5.047 5.034 5.047 4.968 5.061 11,081,011 5.0063 -0.26%
1995-07-19 0 19.10 18.95 19.10 18.70 19.10 3,350,990 63,395,164 18.918 5.061 5.021 5.061 4.955 5.061 12,647,196 5.0126 0.53%
1995-07-18 0 19.00 18.95 19.00 18.95 19.10 1,761,000 33,463,950 19.003 5.034 5.021 5.034 5.021 5.061 6,646,308 5.0350 0.53%
1995-07-17 0 18.90 18.90 18.95 18.70 18.95 1,237,175 23,297,388 18.831 5.008 5.008 5.021 4.955 5.021 4,669,305 4.9895 0.00%
1995-07-14 0 18.90 18.85 18.90 18.80 18.90 1,486,000 28,018,850 18.855 5.008 4.994 5.008 4.981 5.008 5,608,412 4.9959 0.27%
1995-07-13 0 18.85 18.70 18.90 18.50 19.25 3,185,845 60,439,094 18.971 4.994 4.955 5.008 4.902 5.100 12,023,911 5.0266 -0.26%
1995-07-12 0 18.90 18.80 18.90 18.90 19.20 2,273,000 43,276,750 19.039 5.008 4.981 5.008 5.008 5.087 8,578,682 5.0447 -1.82%
1995-07-11 0 19.25 19.20 19.25 18.50 19.30 3,687,001 70,342,769 19.079 5.100 5.087 5.100 4.902 5.114 13,915,358 5.0550 1.85%
1995-07-10 0 18.90 18.85 18.90 18.80 19.05 3,351,200 63,581,270 18.973 5.008 4.994 5.008 4.981 5.047 12,647,989 5.0270 1.07%
1995-07-07 0 18.70 18.65 18.70 18.00 18.90 3,059,000 57,035,150 18.645 4.955 4.941 4.955 4.769 5.008 11,545,177 4.9402 3.89%
1995-07-06 0 18.00 17.90 18.05 18.00 18.25 1,832,000 33,313,750 18.184 4.769 4.743 4.783 4.769 4.836 6,914,274 4.8181 -0.28%
1995-07-05 0 18.05 18.00 18.05 17.50 18.05 4,010,000 72,069,350 17.972 4.783 4.769 4.783 4.637 4.783 15,134,410 4.7620 3.44%
1995-07-04 0 17.45 17.45 17.50 17.45 17.60 519,000 9,085,950 17.507 4.624 4.624 4.637 4.624 4.663 1,958,793 4.6385 -0.57%
1995-07-03 0 17.55 17.50 17.60 17.50 17.70 292,000 5,127,050 17.558 4.650 4.637 4.663 4.637 4.690 1,102,057 4.6523 -0.85%
1995-06-30 0 17.70 17.65 17.70 17.65 17.80 635,000 11,256,150 17.726 4.690 4.677 4.690 4.677 4.716 2,396,596 4.6967 0.00%
1995-06-29 0 17.70 17.70 17.75 17.65 17.85 1,623,000 28,804,950 17.748 4.690 4.690 4.703 4.677 4.730 6,125,473 4.7025 0.57%
1995-06-28 0 17.60 17.55 17.60 17.50 17.65 793,702 13,959,844 17.588 4.663 4.650 4.663 4.637 4.677 2,995,564 4.6602 -0.56%
1995-06-27 0 17.70 17.65 17.80 17.45 17.70 1,188,000 20,834,050 17.537 4.690 4.677 4.716 4.624 4.690 4,483,710 4.6466 0.00%
1995-06-26 0 17.70 17.65 17.70 17.65 17.80 634,000 11,229,100 17.712 4.690 4.677 4.690 4.677 4.716 2,392,822 4.6928 -0.56%
1995-06-23 0 17.80 17.75 17.85 17.60 17.85 1,063,212 18,806,548 17.688 4.716 4.703 4.730 4.663 4.730 4,012,740 4.6867 1.71%
1995-06-22 0 17.50 17.50 17.55 17.40 17.65 2,052,000 35,922,100 17.506 4.637 4.637 4.650 4.610 4.677 7,744,591 4.6383 -1.13%
1995-06-21 0 17.70 17.65 17.70 17.65 17.90 1,163,000 20,648,650 17.755 4.690 4.677 4.690 4.677 4.743 4,389,356 4.7043 -0.56%
1995-06-20 0 17.80 17.70 17.80 17.75 18.30 2,162,000 38,810,900 17.951 4.716 4.690 4.716 4.703 4.849 8,159,749 4.7564 -1.93%
1995-06-16 0 18.15 18.15 18.25 18.10 18.30 1,998,000 36,409,750 18.223 4.809 4.809 4.836 4.796 4.849 7,540,786 4.8284 0.00%
1995-06-15 0 18.15 18.15 18.20 18.10 18.55 1,121,000 20,535,000 18.318 4.809 4.809 4.822 4.796 4.915 4,230,841 4.8536 -2.16%
1995-06-14 0 18.55 18.55 18.65 18.35 18.75 1,714,100 31,841,565 18.576 4.915 4.915 4.941 4.862 4.968 6,469,300 4.9219 2.49%
1995-06-13 0 18.10 18.10 18.20 18.10 18.30 1,489,000 27,129,050 18.220 4.796 4.796 4.822 4.796 4.849 5,619,735 4.8275 -0.55%
1995-06-12 0 18.20 18.15 18.20 18.15 18.50 751,160 13,688,656 18.223 4.822 4.809 4.822 4.809 4.902 2,835,003 4.8284 -2.15%
1995-06-09 0 18.60 18.55 18.65 18.55 18.75 1,136,576 21,203,191 18.655 4.928 4.915 4.941 4.915 4.968 4,289,628 4.9429 -0.27%
1995-06-08 0 18.65 18.55 18.60 18.20 18.65 1,688,200 31,327,530 18.557 4.941 4.915 4.928 4.822 4.941 6,371,549 4.9168 0.54%
1995-06-07 0 18.55 18.40 18.75 18.20 18.85 4,674,100 86,995,810 18.612 4.915 4.875 4.968 4.822 4.994 17,640,834 4.9315 0.82%
1995-06-06 0 18.40 18.35 18.45 18.35 18.80 914,000 16,932,500 18.526 4.875 4.862 4.888 4.862 4.981 3,449,589 4.9086 -1.08%
1995-06-05 0 18.60 18.60 18.65 18.40 18.70 4,105,000 76,264,400 18.578 4.928 4.928 4.941 4.875 4.955 15,492,956 4.9225 1.09%
1995-06-01 0 18.40 18.35 18.40 18.15 18.45 3,458,900 63,546,810 18.372 4.875 4.862 4.875 4.809 4.888 13,054,467 4.8678 1.38%
1995-05-31 0 18.15 18.05 18.15 17.80 18.25 1,728,000 31,313,050 18.121 4.809 4.783 4.809 4.716 4.836 6,521,761 4.8013 2.25%
1995-05-30 0 17.75 17.75 17.80 17.75 18.15 747,000 13,380,500 17.912 4.703 4.703 4.716 4.703 4.809 2,819,303 4.7460 -1.66%
1995-05-29 0 18.05 18.05 18.10 17.90 18.10 1,840,000 33,142,500 18.012 4.783 4.783 4.796 4.743 4.796 6,944,467 4.7725 -1.10%
1995-05-26 0 18.25 18.25 18.30 18.20 18.40 1,550,000 28,297,600 18.257 4.836 4.836 4.849 4.822 4.875 5,849,959 4.8372 -1.62%
1995-05-25 0 18.55 18.50 18.55 18.20 18.55 2,836,000 52,188,250 18.402 4.915 4.902 4.915 4.822 4.915 10,703,538 4.8758 0.54%
1995-05-24 0 18.45 18.40 18.45 18.40 18.80 2,429,200 45,000,310 18.525 4.888 4.875 4.888 4.875 4.981 9,168,207 4.9083 -0.54%
1995-05-23 0 18.55 18.55 18.60 18.25 18.80 2,115,401 39,206,628 18.534 4.915 4.915 4.928 4.836 4.981 7,983,877 4.9107 2.20%
1995-05-22 0 18.15 18.05 18.10 17.85 18.30 582,000 10,527,550 18.089 4.809 4.783 4.796 4.730 4.849 2,196,565 4.7927 -0.55%
1995-05-19 0 18.25 18.20 18.25 17.85 18.30 1,353,000 24,622,900 18.199 4.836 4.822 4.836 4.730 4.849 5,106,448 4.8219 -1.88%
1995-05-18 0 18.60 18.50 18.55 18.30 18.70 980,025 18,113,055 18.482 4.928 4.902 4.915 4.849 4.955 3,698,778 4.8970 -0.27%
1995-05-17 0 18.65 18.60 18.65 18.00 18.75 2,670,349 49,417,877 18.506 4.941 4.928 4.941 4.769 4.968 10,078,343 4.9034 2.75%
1995-05-16 0 18.15 18.15 18.20 18.10 18.95 2,667,000 49,489,300 18.556 4.809 4.809 4.822 4.796 5.021 10,065,704 4.9166 -3.20%
1995-05-15 0 18.75 18.80 18.85 18.45 19.05 2,345,300 44,109,470 18.808 4.968 4.981 4.994 4.888 5.047 8,851,554 4.9832 -0.79%
1995-05-12 0 18.90 18.85 18.90 18.30 19.25 6,586,210 123,804,398 18.798 5.008 4.994 5.008 4.849 5.100 24,857,457 4.9806 3.85%
1995-05-11 0 18.20 18.15 18.25 17.50 18.20 5,643,117 100,763,045 17.856 4.822 4.809 4.836 4.637 4.822 21,298,066 4.7311 5.20%
1995-05-10 0 17.30 17.30 17.35 16.85 17.35 2,183,050 37,336,480 17.103 4.584 4.584 4.597 4.465 4.597 8,239,195 4.5316 2.98%
1995-05-09 0 16.80 16.75 16.80 16.40 16.80 1,731,000 28,826,350 16.653 4.451 4.438 4.451 4.345 4.451 6,533,083 4.4124 0.90%
1995-05-08 0 16.65 16.65 16.70 16.20 16.65 1,117,000 18,348,150 16.426 4.412 4.412 4.425 4.292 4.412 4,215,745 4.3523 2.78%
1995-05-05 0 16.20 16.15 16.20 15.90 16.20 1,605,000 25,655,950 15.985 4.292 4.279 4.292 4.213 4.292 6,057,538 4.2354 0.62%
1995-05-04 0 16.10 16.10 16.25 16.10 16.40 1,030,000 16,843,423 16.353 4.266 4.266 4.306 4.266 4.345 3,887,392 4.3328 0.00%
1995-05-03 0 16.10 16.00 16.10 16.10 16.35 614,000 9,969,900 16.238 4.266 4.239 4.266 4.266 4.332 2,317,339 4.3023 -0.62%
1995-05-02 0 16.20 16.15 16.25 15.45 16.25 1,764,000 27,909,650 15.822 4.292 4.279 4.306 4.094 4.306 6,657,631 4.1921 0.62%
1995-05-01 0 16.10 16.05 16.10 16.10 16.40 845,000 13,694,500 16.207 4.266 4.253 4.266 4.266 4.345 3,189,171 4.2941 -2.42%
1995-04-28 0 16.50 16.45 16.50 16.35 16.60 833,000 13,713,400 16.463 4.372 4.359 4.372 4.332 4.398 3,143,881 4.3619 -1.49%
1995-04-27 0 16.75 16.75 16.80 16.60 16.90 1,188,000 19,870,450 16.726 4.438 4.438 4.451 4.398 4.478 4,483,710 4.4317 -0.30%
1995-04-26 0 16.80 16.70 16.80 16.50 17.00 2,549,000 42,387,750 16.629 4.451 4.425 4.451 4.372 4.504 9,620,352 4.4060 -0.88%
1995-04-25 0 16.95 17.05 17.15 16.85 17.05 2,160,000 36,605,000 16.947 4.491 4.518 4.544 4.465 4.518 8,152,201 4.4902 -0.59%
1995-04-24 0 17.05 17.00 17.10 16.90 17.05 1,718,000 29,130,200 16.956 4.518 4.504 4.531 4.478 4.518 6,484,019 4.4926 0.59%
1995-04-21 0 16.95 16.90 17.00 16.90 17.00 934,000 15,809,300 16.926 4.491 4.478 4.504 4.478 4.504 3,525,072 4.4848 0.30%
1995-04-20 0 16.90 16.85 16.90 16.90 17.00 1,084,280 18,398,670 16.969 4.478 4.465 4.478 4.478 4.504 4,092,254 4.4960 0.30%
1995-04-19 0 16.85 16.85 16.90 16.75 16.95 1,232,000 20,691,900 16.795 4.465 4.465 4.478 4.438 4.491 4,649,774 4.4501 -1.17%
1995-04-18 0 17.05 17.00 17.05 16.80 17.05 2,396,000 40,701,500 16.987 4.518 4.504 4.518 4.451 4.518 9,042,904 4.5009 1.19%
1995-04-13 0 16.85 16.80 16.95 16.80 17.05 2,685,000 45,466,500 16.934 4.465 4.451 4.491 4.451 4.518 10,133,639 4.4867 0.60%
1995-04-12 0 16.75 16.70 16.80 16.40 16.80 652,000 10,828,400 16.608 4.438 4.425 4.451 4.345 4.451 2,460,757 4.4004 0.66%
1995-04-11 0 17.25 17.25 17.30 17.00 17.30 1,735,000 29,852,750 17.206 4.409 4.409 4.422 4.345 4.422 6,788,227 4.3977 0.88%
1995-04-10 0 17.10 17.05 17.10 16.80 17.20 1,400,100 23,748,000 16.962 4.371 4.358 4.371 4.294 4.396 5,477,923 4.3352 1.48%
1995-04-07 0 16.85 16.80 16.85 16.70 16.90 1,125,000 18,921,900 16.819 4.307 4.294 4.307 4.268 4.319 4,401,588 4.2989 0.00%
1995-04-06 0 16.85 16.80 16.85 16.80 17.10 2,107,000 35,772,400 16.978 4.307 4.294 4.307 4.294 4.371 8,243,686 4.3394 0.30%
1995-04-04 0 16.80 16.75 16.80 16.65 16.85 2,220,000 37,236,200 16.773 4.294 4.281 4.294 4.256 4.307 8,685,801 4.2870 0.30%
1995-04-03 0 16.75 16.75 16.90 16.55 17.05 3,781,000 63,685,450 16.844 4.281 4.281 4.319 4.230 4.358 14,793,249 4.3050 -2.62%
1995-03-31 0 17.20 17.15 17.20 17.10 17.70 1,212,000 21,040,300 17.360 4.396 4.383 4.396 4.371 4.524 4,741,978 4.4370 -2.55%
1995-03-30 0 17.65 17.55 17.65 17.50 17.80 2,132,000 37,612,250 17.642 4.511 4.486 4.511 4.473 4.549 8,341,499 4.5091 0.00%
1995-03-29 0 17.65 17.60 17.65 17.55 17.90 1,178,000 20,893,100 17.736 4.511 4.498 4.511 4.486 4.575 4,608,952 4.5332 -1.94%
1995-03-28 0 18.00 18.00 18.05 17.85 18.20 2,798,000 50,324,200 17.986 4.601 4.601 4.613 4.562 4.652 10,947,239 4.5970 0.56%
1995-03-27 0 17.90 17.90 17.95 17.75 18.05 3,661,000 65,553,100 17.906 4.575 4.575 4.588 4.537 4.613 14,323,747 4.5765 1.70%
1995-03-24 0 17.60 17.60 17.65 17.25 17.60 3,111,000 54,403,550 17.487 4.498 4.498 4.511 4.409 4.498 12,171,859 4.4696 2.03%
1995-03-23 0 17.25 17.25 17.30 16.80 17.30 4,547,015 77,488,402 17.042 4.409 4.409 4.422 4.294 4.422 17,790,301 4.3557 1.47%
1995-03-22 0 17.00 17.00 17.05 17.00 17.20 2,734,000 46,742,400 17.097 4.345 4.345 4.358 4.345 4.396 10,696,838 4.3697 -2.30%
1995-03-21 0 17.40 17.40 17.45 17.10 17.50 5,370,000 93,031,000 17.324 4.447 4.447 4.460 4.371 4.473 21,010,248 4.4279 1.16%
1995-03-20 0 17.20 17.15 17.20 16.35 17.20 5,314,000 89,328,850 16.810 4.396 4.383 4.396 4.179 4.396 20,791,147 4.2965 5.20%
1995-03-17 0 16.35 16.30 16.35 15.80 16.35 5,991,400 96,662,910 16.134 4.179 4.166 4.179 4.038 4.179 23,441,490 4.1236 2.83%
1995-03-16 0 15.90 15.95 16.00 15.85 16.15 2,257,400 36,173,160 16.024 4.064 4.077 4.089 4.051 4.128 8,832,129 4.0956 -0.63%
1995-03-15 0 16.00 16.00 16.05 15.70 16.00 3,134,000 49,921,700 15.929 4.089 4.089 4.102 4.013 4.089 12,261,847 4.0713 2.56%
1995-03-14 0 15.60 15.55 15.60 15.30 15.60 463,373 7,186,145 15.508 3.987 3.974 3.987 3.911 3.987 1,812,958 3.9638 0.65%
1995-03-13 0 15.50 15.45 15.50 15.30 15.50 993,000 15,271,200 15.379 3.962 3.949 3.962 3.911 3.962 3,885,135 3.9307 2.65%
1995-03-10 0 15.10 15.05 15.10 15.00 15.30 1,069,000 16,160,250 15.117 3.859 3.847 3.859 3.834 3.911 4,182,487 3.8638 -1.63%
1995-03-09 0 15.35 15.30 15.35 15.10 15.50 1,632,000 24,892,330 15.253 3.923 3.911 3.923 3.859 3.962 6,385,237 3.8984 0.33%
1995-03-08 0 15.30 15.25 15.30 15.05 15.70 1,797,000 27,463,350 15.283 3.911 3.898 3.911 3.847 4.013 7,030,804 3.9061 -1.92%
1995-03-07 0 15.60 15.60 15.70 15.45 15.80 538,000 8,429,100 15.667 3.987 3.987 4.013 3.949 4.038 2,104,937 4.0044 0.32%
1995-03-06 0 15.55 15.55 15.70 15.45 15.75 769,000 12,009,250 15.617 3.974 3.974 4.013 3.949 4.026 3,008,730 3.9915 -0.32%
1995-03-03 0 15.60 15.55 15.60 15.50 15.70 2,414,000 37,638,350 15.592 3.987 3.974 3.987 3.962 4.013 9,444,830 3.9851 -0.64%
1995-03-02 0 15.70 15.65 15.70 15.60 16.20 3,815,000 60,522,000 15.864 4.013 4.000 4.013 3.987 4.141 14,926,275 4.0547 -1.26%
1995-03-01 0 15.90 15.90 16.00 15.50 15.90 3,160,000 49,590,250 15.693 4.064 4.064 4.089 3.962 4.064 12,363,573 4.0110 1.27%
1995-02-28 0 15.70 15.65 15.70 15.55 15.75 2,055,000 32,154,500 15.647 4.013 4.000 4.013 3.974 4.026 8,040,235 3.9992 2.61%
1995-02-27 0 15.30 15.35 15.40 15.00 15.50 1,723,000 26,371,200 15.305 3.911 3.923 3.936 3.834 3.962 6,741,277 3.9119 -1.61%
1995-02-24 0 15.55 15.55 15.60 15.30 15.65 2,352,000 36,371,350 15.464 3.974 3.974 3.987 3.911 4.000 9,202,254 3.9524 2.30%
1995-02-23 0 15.20 15.15 15.20 15.10 15.45 934,000 14,246,000 15.253 3.885 3.872 3.885 3.859 3.949 3,654,296 3.8984 0.00%
1995-02-22 0 15.20 15.15 15.20 15.10 15.70 903,000 13,933,200 15.430 3.885 3.872 3.885 3.859 4.013 3,533,008 3.9437 -2.25%
1995-02-21 0 15.55 15.50 15.55 15.20 15.65 1,107,000 17,121,850 15.467 3.974 3.962 3.974 3.885 4.000 4,331,163 3.9532 2.64%
1995-02-20 0 15.15 15.10 15.15 15.05 15.30 1,070,000 16,191,850 15.133 3.872 3.859 3.872 3.847 3.911 4,186,400 3.8677 -2.26%
1995-02-17 0 15.50 15.50 15.55 15.35 15.70 1,152,000 17,829,050 15.477 3.962 3.962 3.974 3.923 4.013 4,507,226 3.9557 0.65%
1995-02-16 0 15.40 15.30 15.35 15.35 16.15 6,411,000 101,786,200 15.877 3.936 3.911 3.923 3.923 4.128 25,083,185 4.0579 -1.28%
1995-02-15 0 15.60 15.55 15.70 15.10 15.70 2,214,000 34,120,700 15.411 3.987 3.974 4.013 3.859 4.013 8,662,326 3.9390 3.31%
1995-02-14 0 15.10 15.00 15.10 14.85 15.15 1,571,600 23,658,510 15.054 3.859 3.834 3.859 3.796 3.872 6,148,921 3.8476 -0.66%
1995-02-13 0 15.20 15.20 15.25 15.05 15.30 820,000 12,481,250 15.221 3.885 3.885 3.898 3.847 3.911 3,208,269 3.8903 0.33%
1995-02-10 0 15.15 15.10 15.15 15.10 15.60 2,794,000 42,862,750 15.341 3.872 3.859 3.872 3.859 3.987 10,931,589 3.9210 0.00%
1995-02-09 0 15.15 15.15 15.20 14.90 15.30 2,230,000 33,738,200 15.129 3.872 3.872 3.885 3.808 3.911 8,724,926 3.8669 0.33%
1995-02-08 0 15.10 15.05 15.10 14.90 15.15 1,370,000 20,598,400 15.035 3.859 3.847 3.859 3.808 3.872 5,360,156 3.8429 -1.63%
1995-02-07 0 15.35 15.35 15.40 14.70 15.50 4,355,000 66,180,400 15.196 3.923 3.923 3.936 3.757 3.962 17,039,038 3.8840 4.78%
1995-02-06 0 14.65 14.65 14.70 14.15 14.70 3,619,000 52,236,650 14.434 3.744 3.744 3.757 3.617 3.757 14,159,421 3.6892 5.40%
1995-02-03 0 13.90 13.90 13.95 13.90 14.15 1,189,700 16,707,350 14.043 3.553 3.553 3.565 3.553 3.617 4,654,729 3.5893 -0.71%
1995-01-30 0 14.00 13.90 14.00 13.80 14.10 335,000 4,681,950 13.976 3.578 3.553 3.578 3.527 3.604 1,310,695 3.5721 1.45%
1995-01-27 0 13.80 13.70 13.80 13.45 14.05 1,123,000 15,557,050 13.853 3.527 3.502 3.527 3.438 3.591 4,393,763 3.5407 1.10%
1995-01-26 0 13.65 13.65 13.70 13.60 13.95 605,000 8,355,600 13.811 3.489 3.489 3.502 3.476 3.565 2,367,076 3.5299 -1.44%
1995-01-25 0 13.85 13.80 13.90 13.65 13.90 1,953,000 26,869,800 13.758 3.540 3.527 3.553 3.489 3.553 7,641,157 3.5165 1.84%
1995-01-24 0 13.60 13.60 13.70 13.35 13.80 3,460,000 46,917,700 13.560 3.476 3.476 3.502 3.412 3.527 13,537,329 3.4658 0.37%
1995-01-23 0 13.55 13.50 13.55 13.30 13.80 2,768,000 37,795,550 13.654 3.463 3.450 3.463 3.399 3.527 10,829,864 3.4899 -2.17%
1995-01-20 0 13.85 13.80 13.85 13.65 13.90 859,475 11,828,568 13.763 3.540 3.527 3.540 3.489 3.553 3,362,716 3.5176 -1.77%
1995-01-19 0 14.10 14.05 14.20 14.10 14.50 2,424,000 34,692,650 14.312 3.604 3.591 3.629 3.604 3.706 9,483,956 3.6580 -2.76%
1995-01-18 0 14.50 14.50 14.55 14.20 14.50 3,243,000 46,714,750 14.405 3.706 3.706 3.719 3.629 3.706 12,688,312 3.6817 0.35%
1995-01-17 0 14.45 14.40 14.45 14.25 14.60 1,486,000 21,438,300 14.427 3.693 3.680 3.693 3.642 3.732 5,814,009 3.6874 1.05%
1995-01-16 0 14.30 14.20 14.35 14.05 14.40 1,190,000 16,892,300 14.195 3.655 3.629 3.668 3.591 3.680 4,655,902 3.6281 3.25%
1995-01-13 0 13.85 13.85 13.90 13.40 14.05 2,493,000 34,310,300 13.763 3.540 3.540 3.553 3.425 3.591 9,753,920 3.5176 -3.15%
1995-01-12 0 14.30 14.10 14.15 14.00 14.50 1,951,000 27,840,700 14.270 3.655 3.604 3.617 3.578 3.706 7,633,332 3.6473 2.14%
1995-01-11 0 14.00 14.00 14.05 13.90 14.50 3,781,900 53,944,110 14.264 3.578 3.578 3.591 3.553 3.706 14,796,771 3.6457 0.72%
1995-01-10 0 13.90 13.80 13.95 13.40 14.00 4,977,200 67,805,960 13.623 3.553 3.527 3.565 3.425 3.578 19,473,409 3.4820 0.72%
1995-01-09 0 13.80 13.75 13.80 13.75 14.00 1,930,000 26,726,850 13.848 3.527 3.514 3.527 3.514 3.578 7,551,169 3.5394 -3.16%
1995-01-06 0 14.25 14.25 14.45 14.20 14.75 1,452,000 20,891,050 14.388 3.642 3.642 3.693 3.629 3.770 5,680,983 3.6774 -4.36%
1995-01-05 0 14.90 14.85 14.90 14.65 14.95 724,000 10,729,100 14.819 3.808 3.796 3.808 3.744 3.821 2,832,667 3.7876 0.34%
1995-01-04 0 14.85 14.80 14.85 14.55 14.90 4,066,100 59,845,640 14.718 3.796 3.783 3.796 3.719 3.808 15,908,710 3.7618 2.41%
1995-01-03 0 14.50 14.45 14.50 14.45 15.05 1,672,000 24,658,150 14.748 3.706 3.693 3.706 3.693 3.847 6,541,738 3.7694 -5.54%
1994-12-30 0 15.35 15.30 15.35 15.25 15.60 1,149,000 17,755,450 15.453 3.923 3.911 3.923 3.898 3.987 4,495,489 3.9496 0.33%
1994-12-29 0 15.30 15.30 15.35 14.95 15.35 1,601,000 24,317,250 15.189 3.911 3.911 3.923 3.821 3.923 6,263,949 3.8821 1.66%
1994-12-28 0 15.05 15.05 15.25 15.00 15.50 1,167,000 17,950,850 15.382 3.847 3.847 3.898 3.834 3.962 4,565,914 3.9315 -1.95%
1994-12-23 0 15.35 15.35 15.40 15.10 15.45 1,747,000 26,737,550 15.305 3.923 3.923 3.936 3.859 3.949 6,835,178 3.9118 1.66%
1994-12-22 0 15.10 15.10 15.25 14.95 15.40 2,389,000 36,424,700 15.247 3.859 3.859 3.898 3.821 3.936 9,347,017 3.8969 -0.33%
1994-12-21 0 15.15 15.15 15.20 15.10 15.35 1,864,000 28,344,400 15.206 3.872 3.872 3.885 3.859 3.923 7,292,943 3.8866 -0.66%
1994-12-20 0 15.25 15.20 15.25 14.95 15.25 1,203,100 18,198,670 15.126 3.898 3.885 3.898 3.821 3.898 4,707,156 3.8662 0.33%
1994-12-19 0 15.20 15.10 15.15 15.15 15.65 1,815,000 28,093,000 15.478 3.885 3.859 3.872 3.872 4.000 7,101,229 3.9561 -0.33%
1994-12-16 0 15.25 15.25 15.30 15.15 15.75 3,043,000 46,562,600 15.302 3.898 3.898 3.911 3.872 4.026 11,905,807 3.9109 -3.17%
1994-12-15 0 15.75 15.70 15.75 15.50 15.75 3,638,000 56,846,150 15.626 4.026 4.013 4.026 3.962 4.026 14,233,759 3.9938 3.62%
1994-12-14 0 15.20 15.15 15.20 14.85 15.30 4,480,000 67,761,150 15.125 3.885 3.872 3.885 3.796 3.911 17,528,103 3.8659 1.67%
1994-12-13 0 14.95 14.80 14.95 14.30 15.10 3,442,701 50,631,164 14.707 3.821 3.783 3.821 3.655 3.859 13,469,647 3.7589 4.18%
1994-12-12 0 14.35 14.30 14.40 14.35 14.80 2,229,000 32,223,200 14.456 3.668 3.655 3.680 3.668 3.783 8,721,014 3.6949 0.00%
1994-12-09 0 14.35 14.35 14.40 14.00 14.50 4,704,000 67,211,750 14.288 3.668 3.668 3.680 3.578 3.706 18,404,508 3.6519 -3.37%
1994-12-08 0 14.85 14.85 14.90 14.80 15.20 2,314,600 34,611,780 14.954 3.796 3.796 3.808 3.783 3.885 9,055,926 3.8220 -3.57%
1994-12-07 0 15.40 15.35 15.40 15.30 15.70 3,037,000 47,083,100 15.503 3.936 3.923 3.936 3.911 4.013 11,882,332 3.9624 -0.96%
1994-12-06 0 15.55 15.55 15.60 15.00 15.60 4,956,000 75,390,450 15.212 3.974 3.974 3.987 3.834 3.987 19,390,464 3.8880 -1.27%
1994-12-05 0 15.75 15.70 15.75 15.60 16.20 2,654,000 42,036,000 15.839 4.026 4.013 4.026 3.987 4.141 10,383,836 4.0482 -0.63%
1994-12-02 0 15.85 15.80 15.85 15.80 16.30 2,113,000 33,552,400 15.879 4.051 4.038 4.051 4.038 4.166 8,267,161 4.0585 -4.23%
1994-12-01 0 16.55 16.50 16.60 16.50 16.95 1,453,200 24,297,880 16.720 4.230 4.217 4.243 4.217 4.332 5,685,678 4.2735 0.30%
1994-11-30 0 16.50 16.50 16.65 16.50 17.45 1,884,000 32,111,300 17.044 4.217 4.217 4.256 4.217 4.460 7,371,193 4.3563 -6.25%
1994-11-29 0 17.60 17.65 17.70 17.30 17.75 2,048,000 35,679,400 17.422 4.498 4.511 4.524 4.422 4.537 8,012,847 4.4528 -0.85%
1994-11-28 0 17.75 17.70 17.75 17.70 18.00 639,400 11,422,300 17.864 4.537 4.524 4.537 4.524 4.601 2,501,667 4.5659 0.00%
1994-11-25 0 17.75 17.70 17.75 17.65 18.05 1,224,000 21,741,400 17.763 4.537 4.524 4.537 4.511 4.613 4,788,928 4.5399 0.00%
1994-11-24 0 17.75 17.80 17.90 17.60 18.35 2,774,000 49,960,950 18.010 4.537 4.549 4.575 4.498 4.690 10,853,339 4.6033 -1.39%
1994-11-23 0 18.00 18.00 18.05 17.80 18.20 2,178,000 39,086,150 17.946 4.601 4.601 4.613 4.549 4.652 8,521,475 4.5868 -4.76%
1994-11-22 0 18.90 18.95 19.05 18.70 19.30 3,377,000 63,597,250 18.832 4.831 4.843 4.869 4.780 4.933 13,212,590 4.8134 -3.82%
1994-11-21 0 19.65 19.65 19.70 19.45 19.70 1,387,000 27,063,050 19.512 5.022 5.022 5.035 4.971 5.035 5,426,669 4.9870 -0.25%
1994-11-18 0 19.70 19.70 19.75 19.65 19.75 1,420,000 27,941,050 19.677 5.035 5.035 5.048 5.022 5.048 5,555,783 5.0292 -1.25%
1994-11-17 0 19.95 20.00 20.05 19.75 20.15 810,000 16,124,150 19.906 5.099 5.112 5.125 5.048 5.150 3,169,144 5.0879 -0.50%
1994-11-16 0 20.05 20.00 20.05 19.95 20.10 1,450,000 29,024,350 20.017 5.125 5.112 5.125 5.099 5.137 5,673,158 5.1161 0.00%
1994-11-15 0 20.05 20.05 20.10 19.95 20.15 1,617,000 32,429,100 20.055 5.125 5.125 5.137 5.099 5.150 6,326,550 5.1259 0.75%
1994-11-14 0 19.90 19.90 19.95 19.65 19.90 985,000 19,410,050 19.706 5.086 5.086 5.099 5.022 5.086 3,853,835 5.0366 0.76%
1994-11-11 0 19.75 19.70 19.75 19.60 20.00 1,726,000 33,984,700 19.690 5.048 5.035 5.048 5.010 5.112 6,753,015 5.0325 -0.75%
1994-11-10 0 19.90 19.90 19.95 19.85 20.00 261,000 5,199,950 19.923 5.086 5.086 5.099 5.073 5.112 1,021,168 5.0922 0.25%
1994-11-09 0 19.85 19.80 19.90 19.70 19.90 1,017,137 20,154,958 19.815 5.073 5.061 5.086 5.035 5.086 3,979,572 5.0646 0.00%
1994-11-08 0 19.85 19.80 19.90 19.75 19.95 1,362,000 27,001,400 19.825 5.073 5.061 5.086 5.048 5.099 5,328,856 5.0670 -0.25%
1994-11-07 0 19.90 19.85 19.90 19.85 20.05 675,000 13,447,000 19.921 5.086 5.073 5.086 5.073 5.125 2,640,953 5.0917 -1.24%
1994-11-04 0 20.15 20.10 20.15 20.10 20.40 979,000 19,784,700 20.209 5.150 5.137 5.150 5.137 5.214 3,830,360 5.1652 -0.49%
1994-11-03 0 20.25 20.20 20.30 20.10 20.40 730,000 14,802,850 20.278 5.176 5.163 5.188 5.137 5.214 2,856,142 5.1828 0.75%
1994-11-02 0 20.10 20.05 20.10 19.95 20.20 994,000 19,982,700 20.103 5.137 5.125 5.137 5.099 5.163 3,889,048 5.1382 -0.74%
1994-11-01 0 20.25 20.20 20.25 20.20 20.60 1,241,000 25,338,350 20.418 5.176 5.163 5.176 5.163 5.265 4,855,441 5.2185 -1.70%
1994-10-31 0 20.60 20.55 20.60 20.10 20.70 2,138,000 43,671,250 20.426 5.265 5.252 5.265 5.137 5.291 8,364,974 5.2207 3.00%
1994-10-28 0 20.00 19.95 20.00 19.95 20.20 913,000 18,334,200 20.081 5.112 5.099 5.112 5.099 5.163 3,572,133 5.1326 0.00%
1994-10-27 0 20.00 19.95 20.00 19.95 20.10 962,000 19,241,650 20.002 5.112 5.099 5.112 5.099 5.137 3,763,847 5.1122 0.25%
1994-10-26 0 19.95 19.90 19.95 19.90 20.50 1,003,000 20,054,550 19.995 5.099 5.086 5.099 5.086 5.240 3,924,261 5.1104 -0.50%
1994-10-25 0 20.05 20.00 20.05 19.90 20.35 1,092,000 22,004,750 20.151 5.125 5.112 5.125 5.086 5.201 4,272,475 5.1504 0.00%
1994-10-24 0 20.05 20.05 20.10 19.50 20.10 1,022,802 20,162,589 19.713 5.125 5.125 5.137 4.984 5.137 4,001,736 5.0385 1.52%
1994-10-21 0 19.75 19.70 19.80 19.60 19.80 1,976,453 38,935,503 19.700 5.048 5.035 5.061 5.010 5.061 7,732,918 5.0350 0.25%
1994-10-20 0 19.70 19.70 19.75 19.65 20.00 3,895,000 76,844,750 19.729 5.035 5.035 5.048 5.022 5.112 15,239,277 5.0425 -0.51%
1994-10-19 0 19.80 19.75 19.80 19.55 19.85 2,612,000 51,383,350 19.672 5.061 5.048 5.061 4.997 5.073 10,219,510 5.0280 -0.75%
1994-10-18 0 19.95 19.95 20.00 19.95 20.20 1,502,000 30,086,650 20.031 5.099 5.099 5.112 5.099 5.163 5,876,609 5.1197 -1.24%
1994-10-17 0 20.20 20.20 20.25 20.05 20.70 1,782,000 36,245,050 20.340 5.163 5.163 5.176 5.125 5.291 6,972,116 5.1986 -1.94%
1994-10-14 0 20.60 20.55 20.60 20.45 20.90 1,998,000 41,162,400 20.602 5.265 5.252 5.265 5.227 5.342 7,817,221 5.2656 0.24%
1994-10-12 0 20.55 20.50 20.55 20.40 20.85 3,463,000 71,209,050 20.563 5.252 5.240 5.252 5.214 5.329 13,549,067 5.2556 -0.24%
1994-10-11 0 20.60 20.50 20.60 20.45 20.65 1,742,000 35,863,900 20.588 5.265 5.240 5.265 5.227 5.278 6,815,615 5.2620 1.23%
1994-10-10 0 20.35 20.30 20.35 20.10 20.80 1,018,025 20,774,748 20.407 5.201 5.188 5.201 5.137 5.316 3,983,046 5.2158 -1.21%
1994-10-07 0 20.60 20.60 20.65 20.15 20.60 1,171,000 23,701,800 20.241 5.265 5.265 5.278 5.150 5.265 4,581,564 5.1733 1.73%
1994-10-06 0 20.25 20.20 20.35 20.00 20.50 1,522,320 30,956,740 20.335 5.176 5.163 5.201 5.112 5.240 5,956,112 5.1975 0.25%
1994-10-05 0 20.20 20.15 20.20 20.10 21.45 2,032,000 42,104,900 20.721 5.163 5.150 5.163 5.137 5.482 7,950,247 5.2960 -5.83%
1994-10-04 0 21.45 21.45 21.50 21.30 21.75 1,152,050 24,818,958 21.543 5.482 5.482 5.495 5.444 5.559 4,507,422 5.5062 -1.38%
1994-10-03 0 21.75 21.75 21.80 21.50 21.85 1,026,005 22,242,456 21.679 5.559 5.559 5.572 5.495 5.585 4,014,268 5.5408 0.69%
1994-09-30 0 21.60 21.60 21.65 21.60 22.20 1,766,000 38,536,850 21.822 5.521 5.521 5.534 5.521 5.674 6,909,516 5.5774 -3.18%
1994-09-29 0 22.65 22.60 22.70 22.60 23.10 2,048,000 46,881,450 22.891 5.702 5.690 5.715 5.690 5.815 8,134,961 5.7630 -0.44%
1994-09-28 0 22.75 22.75 22.80 22.70 22.95 1,353,000 30,804,400 22.767 5.727 5.727 5.740 5.715 5.778 5,374,318 5.7318 0.00%
1994-09-27 0 22.75 22.70 22.75 22.70 22.95 752,000 17,146,450 22.801 5.727 5.715 5.727 5.715 5.778 2,987,056 5.7403 -0.87%
1994-09-26 0 22.95 22.95 23.00 22.80 23.10 1,112,000 25,559,450 22.985 5.778 5.778 5.790 5.740 5.815 4,417,030 5.7866 0.00%
1994-09-23 0 22.95 22.95 23.00 22.60 23.00 787,000 18,010,850 22.885 5.778 5.778 5.790 5.690 5.790 3,126,081 5.7615 1.10%
1994-09-22 0 22.70 22.65 22.95 22.55 23.40 5,147,000 117,139,100 22.759 5.715 5.702 5.778 5.677 5.891 20,444,651 5.7296 -4.22%
1994-09-20 0 23.70 23.75 23.80 23.50 23.75 1,596,000 37,751,200 23.654 5.967 5.979 5.992 5.916 5.979 6,339,550 5.9549 0.85%
1994-09-19 0 23.50 23.40 23.55 23.20 23.60 1,660,000 38,780,550 23.362 5.916 5.891 5.929 5.841 5.941 6,593,767 5.8814 -1.26%
1994-09-16 0 23.80 23.65 23.80 23.40 24.10 1,819,000 43,201,000 23.750 5.992 5.954 5.992 5.891 6.067 7,225,339 5.9791 -0.21%
1994-09-15 0 23.85 23.80 23.85 23.40 23.85 2,228,000 52,570,250 23.595 6.004 5.992 6.004 5.891 6.004 8,849,948 5.9402 0.85%
1994-09-14 0 23.65 23.60 23.75 23.60 24.25 1,774,000 42,612,750 24.021 5.954 5.941 5.979 5.941 6.105 7,046,592 6.0473 -2.07%
1994-09-13 0 24.15 24.15 24.20 23.60 24.15 2,113,000 50,443,100 23.873 6.080 6.080 6.092 5.941 6.080 8,393,151 6.0100 -0.21%
1994-09-12 0 24.20 24.20 24.25 24.05 24.50 2,051,000 49,792,250 24.277 6.092 6.092 6.105 6.055 6.168 8,146,878 6.1118 -2.62%
1994-09-09 0 24.85 24.75 24.80 24.40 25.10 3,117,000 77,395,800 24.830 6.256 6.231 6.243 6.143 6.319 12,381,189 6.2511 2.69%
1994-09-08 0 24.20 24.00 24.20 24.00 24.20 2,378,000 57,351,650 24.118 6.092 6.042 6.092 6.042 6.092 9,445,770 6.0717 0.41%
1994-09-07 0 24.10 24.00 24.10 23.70 24.30 2,568,000 62,011,150 24.148 6.067 6.042 6.067 5.967 6.118 10,200,479 6.0792 1.90%
1994-09-06 0 23.65 23.65 23.70 23.30 23.65 1,143,000 26,791,500 23.440 5.954 5.954 5.967 5.866 5.954 4,540,166 5.9010 1.07%
1994-09-05 0 23.40 23.40 23.45 23.35 23.65 1,473,000 34,655,600 23.527 5.891 5.891 5.904 5.878 5.954 5,850,976 5.9230 0.21%
1994-09-02 0 23.35 23.35 23.40 23.10 23.65 801,000 18,711,700 23.360 5.878 5.878 5.891 5.815 5.954 3,181,691 5.8811 -0.64%
1994-09-01 0 23.50 23.50 23.60 23.10 24.00 2,915,000 68,381,150 23.458 5.916 5.916 5.941 5.815 6.042 11,578,814 5.9057 1.29%
1994-08-31 0 23.20 23.30 23.35 22.50 23.30 1,663,000 37,916,500 22.800 5.841 5.866 5.878 5.664 5.866 6,605,684 5.7400 2.65%
1994-08-30 0 22.60 22.55 22.60 22.30 22.75 1,220,000 27,521,650 22.559 5.690 5.677 5.690 5.614 5.727 4,846,022 5.6792 2.96%
1994-08-26 0 21.95 21.90 21.95 21.90 22.10 938,000 20,642,900 22.007 5.526 5.513 5.526 5.513 5.564 3,725,876 5.5404 -0.23%
1994-08-25 0 22.00 21.90 22.00 22.00 22.40 1,097,000 24,385,100 22.229 5.539 5.513 5.539 5.539 5.639 4,357,448 5.5962 0.46%
1994-08-24 0 21.90 21.80 21.90 21.35 22.10 1,057,000 22,965,850 21.727 5.513 5.488 5.513 5.375 5.564 4,198,562 5.4699 -0.68%
1994-08-23 0 22.05 22.05 22.10 21.90 22.80 1,405,000 31,529,700 22.441 5.551 5.551 5.564 5.513 5.740 5,580,869 5.6496 -3.29%
1994-08-22 0 22.80 22.75 22.80 22.75 22.80 415,000 9,452,600 22.777 5.740 5.727 5.740 5.727 5.740 1,648,442 5.7343 0.00%
1994-08-19 0 22.80 22.75 22.80 22.60 23.15 970,000 22,109,600 22.793 5.740 5.727 5.740 5.690 5.828 3,852,985 5.7383 -1.30%
1994-08-18 0 23.10 23.10 23.15 22.90 23.50 1,817,000 42,299,500 23.280 5.815 5.815 5.828 5.765 5.916 7,217,395 5.8608 0.87%
1994-08-17 0 22.90 22.90 22.95 22.70 23.45 1,125,000 26,016,450 23.126 5.765 5.765 5.778 5.715 5.904 4,468,668 5.8220 0.88%
1994-08-16 0 22.70 22.65 22.70 22.50 22.75 729,950 16,494,540 22.597 5.715 5.702 5.715 5.664 5.727 2,899,470 5.6888 -0.66%
1994-08-15 0 22.85 22.85 22.90 22.80 23.10 283,000 6,488,900 22.929 5.753 5.753 5.765 5.740 5.815 1,124,118 5.7724 -0.22%
1994-08-12 0 22.90 22.85 22.90 22.75 23.10 608,000 13,928,250 22.908 5.765 5.753 5.765 5.727 5.815 2,415,067 5.7672 0.00%
1994-08-11 0 22.90 22.90 22.95 22.90 23.20 364,000 8,372,200 23.001 5.765 5.765 5.778 5.765 5.841 1,445,862 5.7905 -1.08%
1994-08-10 0 23.15 23.15 23.20 22.80 23.20 691,000 15,886,550 22.991 5.828 5.828 5.841 5.740 5.841 2,744,755 5.7880 1.76%
1994-08-09 0 22.75 22.70 22.80 22.60 23.20 1,386,000 31,546,650 22.761 5.727 5.715 5.740 5.690 5.841 5,505,399 5.7301 -1.94%
1994-08-08 0 23.20 23.20 23.25 23.15 23.40 792,000 18,423,100 23.261 5.841 5.841 5.853 5.828 5.891 3,145,942 5.8561 -0.43%
1994-08-05 0 23.30 23.20 23.30 23.10 23.45 1,498,000 34,922,400 23.313 5.866 5.841 5.866 5.815 5.904 5,950,279 5.8690 0.65%
1994-08-04 0 23.15 23.10 23.20 22.75 23.25 799,612 18,463,421 23.090 5.828 5.815 5.841 5.727 5.853 3,176,178 5.8131 0.87%
1994-08-03 0 22.95 22.95 23.00 22.95 23.50 1,878,000 43,334,600 23.075 5.778 5.778 5.790 5.778 5.916 7,459,696 5.8092 -0.86%
1994-08-02 0 23.15 23.10 23.20 22.75 23.25 2,046,000 47,050,150 22.996 5.828 5.815 5.841 5.727 5.853 8,127,017 5.7894 1.54%
1994-08-01 0 22.80 22.70 22.90 22.40 23.10 1,954,000 44,623,350 22.837 5.740 5.715 5.765 5.639 5.815 7,761,579 5.7493 2.93%
1994-07-29 0 22.15 22.15 22.30 22.00 22.30 994,400 22,014,370 22.138 5.576 5.576 5.614 5.539 5.614 3,949,905 5.5734 1.14%
1994-07-28 0 21.90 21.80 21.90 21.90 22.50 1,883,100 41,864,375 22.232 5.513 5.488 5.513 5.513 5.664 7,479,954 5.5969 -0.90%
1994-07-27 0 22.10 21.90 22.00 21.75 22.30 2,118,200 46,598,670 21.999 5.564 5.513 5.539 5.476 5.614 8,413,806 5.5384 2.79%
1994-07-26 0 21.50 21.45 21.50 21.30 21.75 918,000 19,740,500 21.504 5.413 5.400 5.413 5.362 5.476 3,646,433 5.4136 0.47%
1994-07-25 0 21.40 21.35 21.50 21.00 22.00 981,840 21,126,808 21.518 5.388 5.375 5.413 5.287 5.539 3,900,015 5.4171 -0.93%
1994-07-22 0 21.60 21.55 21.70 21.45 22.00 1,341,000 29,059,550 21.670 5.438 5.425 5.463 5.400 5.539 5,326,652 5.4555 1.17%
1994-07-21 0 21.35 21.35 21.40 21.10 21.40 1,470,000 31,236,650 21.249 5.375 5.375 5.388 5.312 5.388 5,839,059 5.3496 0.23%
1994-07-20 0 21.30 21.30 21.35 21.30 21.85 1,787,000 38,501,300 21.545 5.362 5.362 5.375 5.362 5.501 7,098,230 5.4241 0.47%
1994-07-19 0 21.20 21.20 21.35 21.15 21.90 1,660,000 35,590,100 21.440 5.337 5.337 5.375 5.325 5.513 6,593,767 5.3975 -3.20%
1994-07-18 0 21.90 21.85 21.90 21.70 22.05 832,000 18,182,950 21.855 5.513 5.501 5.513 5.463 5.551 3,304,828 5.5019 0.23%
1994-07-15 0 21.85 21.85 21.90 21.50 21.95 1,763,042 38,432,219 21.799 5.501 5.501 5.513 5.413 5.526 7,003,066 5.4879 3.31%
1994-07-14 0 21.15 21.10 21.20 20.95 21.70 2,442,000 52,122,950 21.344 5.325 5.312 5.337 5.274 5.463 9,699,988 5.3735 -0.70%
1994-07-13 0 21.30 21.40 21.50 20.20 21.40 2,592,950 53,658,870 20.694 5.362 5.388 5.413 5.085 5.388 10,299,584 5.2098 6.50%
1994-07-12 0 20.00 20.00 20.05 19.30 20.10 2,450,000 48,254,800 19.696 5.035 5.035 5.048 4.859 5.060 9,731,765 4.9585 3.36%
1994-07-11 0 19.35 19.35 19.40 19.25 19.65 1,597,000 31,166,900 19.516 4.871 4.871 4.884 4.846 4.947 6,343,522 4.9132 -2.03%
1994-07-08 0 19.75 19.70 19.85 19.75 20.10 2,212,048 43,949,586 19.868 4.972 4.960 4.997 4.972 5.060 8,786,584 5.0019 -1.50%
1994-07-07 0 20.05 20.00 20.05 19.60 20.20 2,463,800 49,199,530 19.969 5.048 5.035 5.048 4.934 5.085 9,786,581 5.0272 -1.23%
1994-07-06 0 20.30 20.20 20.30 20.15 20.35 870,000 17,637,650 20.273 5.111 5.085 5.111 5.073 5.123 3,455,770 5.1038 -0.73%
1994-07-05 0 20.45 20.30 20.45 20.40 20.60 367,500 7,528,350 20.485 5.148 5.111 5.148 5.136 5.186 1,459,765 5.1572 -0.73%
1994-07-04 0 20.60 20.60 20.65 20.25 20.60 960,000 19,680,550 20.501 5.186 5.186 5.199 5.098 5.186 3,813,263 5.1611 0.73%
1994-07-01 0 20.45 20.40 20.50 20.00 20.50 1,538,007 31,116,939 20.232 5.148 5.136 5.161 5.035 5.161 6,109,193 5.0935 -1.21%
1994-06-30 0 20.70 20.60 20.80 20.60 21.10 2,493,000 51,921,200 20.827 5.211 5.186 5.236 5.186 5.312 9,902,568 5.2432 0.98%
1994-06-29 0 20.50 20.40 20.60 20.10 20.60 1,968,125 40,060,100 20.354 5.161 5.136 5.186 5.060 5.186 7,817,686 5.1243 0.00%
1994-06-28 0 20.50 20.40 20.60 20.50 20.90 2,761,000 56,710,600 20.540 5.161 5.136 5.186 5.161 5.262 10,967,104 5.1710 -0.49%
1994-06-27 0 20.60 20.60 20.70 20.50 21.30 1,725,000 35,706,500 20.699 5.186 5.186 5.211 5.161 5.362 6,851,957 5.2111 -3.29%
1994-06-24 0 21.30 21.10 21.30 21.10 21.50 1,296,000 27,641,300 21.328 5.362 5.312 5.362 5.312 5.413 5,147,905 5.3694 -0.47%
1994-06-23 0 21.40 21.30 21.50 21.30 21.70 1,295,000 27,902,200 21.546 5.388 5.362 5.413 5.362 5.463 5,143,933 5.4243 0.47%
1994-06-22 0 21.30 21.30 21.40 20.50 21.40 1,327,400 28,030,560 21.117 5.362 5.362 5.388 5.161 5.388 5,272,631 5.3162 2.90%
1994-06-21 0 20.70 20.70 20.80 20.30 20.80 1,188,000 24,367,600 20.511 5.211 5.211 5.236 5.111 5.236 4,718,913 5.1638 -1.43%
1994-06-20 0 21.00 20.80 21.00 20.70 21.10 1,176,000 24,568,900 20.892 5.287 5.236 5.287 5.211 5.312 4,671,247 5.2596 -1.41%
1994-06-17 0 21.30 21.30 21.40 20.60 21.40 1,044,000 21,844,600 20.924 5.362 5.362 5.388 5.186 5.388 4,146,924 5.2677 2.40%
1994-06-16 0 20.80 20.70 20.80 20.70 21.80 945,000 20,027,600 21.193 5.236 5.211 5.236 5.211 5.488 3,753,681 5.3355 -4.59%
1994-06-15 0 21.80 21.60 21.80 21.10 21.80 1,340,000 28,577,200 21.326 5.488 5.438 5.488 5.312 5.488 5,322,680 5.3689 2.83%
1994-06-10 0 21.20 21.10 21.40 20.80 21.60 2,199,100 46,557,170 21.171 5.337 5.312 5.388 5.236 5.438 8,735,153 5.3299 -2.75%
1994-06-09 0 21.80 21.70 21.80 21.60 22.30 4,692,000 102,041,100 21.748 5.488 5.463 5.488 5.438 5.614 18,637,323 5.4751 -2.24%
1994-06-08 0 22.30 22.10 22.30 22.10 22.40 1,199,000 26,692,300 22.262 5.614 5.564 5.614 5.564 5.639 4,762,607 5.6046 0.45%
1994-06-07 0 22.20 22.20 22.30 22.00 22.80 1,970,000 44,223,900 22.449 5.589 5.589 5.614 5.539 5.740 7,825,134 5.6515 -1.77%
1994-06-06 0 22.60 22.50 22.70 22.20 22.70 1,137,000 25,588,800 22.506 5.690 5.664 5.715 5.589 5.715 4,516,333 5.6658 2.26%
1994-06-03 0 22.10 22.00 22.20 21.90 22.40 2,160,000 47,764,000 22.113 5.564 5.539 5.589 5.513 5.639 8,579,842 5.5670 0.45%
1994-06-02 0 22.00 21.90 22.00 21.90 23.00 2,680,000 59,922,400 22.359 5.539 5.513 5.539 5.513 5.790 10,645,359 5.6290 -4.76%
1994-06-01 0 23.10 23.00 23.20 23.00 23.80 1,516,000 35,520,700 23.431 5.815 5.790 5.841 5.790 5.992 6,021,778 5.8987 -1.70%
1994-05-31 0 23.50 23.40 23.50 23.20 23.50 1,132,000 26,471,700 23.385 5.916 5.891 5.916 5.841 5.916 4,496,473 5.8872 0.43%
1994-05-30 0 23.40 23.30 23.40 23.30 23.70 2,485,000 58,334,800 23.475 5.891 5.866 5.891 5.866 5.967 9,870,790 5.9098 0.00%
1994-05-27 0 23.40 23.30 23.40 23.20 24.10 2,465,000 57,822,100 23.457 5.891 5.866 5.891 5.841 6.067 9,791,347 5.9054 -1.68%
1994-05-26 0 23.80 23.80 23.90 23.70 24.30 1,479,000 35,656,800 24.109 5.992 5.992 6.017 5.967 6.118 5,874,808 6.0694 -0.83%
1994-05-25 0 24.00 24.00 24.10 24.00 24.50 3,071,000 74,430,100 24.236 6.042 6.042 6.067 6.042 6.168 12,198,470 6.1016 -0.83%
1994-05-24 0 24.20 24.10 24.20 23.90 24.50 3,505,000 84,642,500 24.149 6.092 6.067 6.092 6.017 6.168 13,922,382 6.0796 -1.63%
1994-05-23 0 24.60 24.50 24.60 24.50 25.50 1,254,000 31,205,200 24.885 6.193 6.168 6.193 6.168 6.420 4,981,075 6.2648 -1.60%
1994-05-20 0 25.00 24.90 25.10 24.40 25.00 2,009,401 49,931,625 24.849 6.294 6.269 6.319 6.143 6.294 7,981,640 6.2558 4.60%
1994-05-19 0 23.90 23.80 23.90 23.60 24.70 2,142,000 51,403,000 23.998 6.017 5.992 6.017 5.941 6.218 8,508,343 6.0415 -3.63%
1994-05-18 0 24.80 24.70 24.90 24.70 25.00 1,598,100 39,744,630 24.870 6.243 6.218 6.269 6.218 6.294 6,347,891 6.2611 2.48%
1994-05-17 0 24.20 24.10 24.20 24.10 24.70 1,241,600 30,406,360 24.490 6.092 6.067 6.092 6.067 6.218 4,931,820 6.1653 -0.82%
1994-05-16 0 24.40 24.50 24.60 23.90 24.60 1,560,262 37,797,336 24.225 6.143 6.168 6.193 6.017 6.193 6,197,593 6.0987 1.67%
1994-05-13 0 24.00 23.90 24.00 23.00 24.10 2,522,600 59,636,800 23.641 6.042 6.017 6.042 5.790 6.067 10,020,143 5.9517 5.73%
1994-05-12 0 22.70 22.70 22.90 21.90 22.90 1,966,800 44,230,720 22.489 5.715 5.715 5.765 5.513 5.765 7,812,423 5.6616 2.25%
1994-05-11 0 22.20 22.10 22.30 21.70 22.40 1,577,200 34,760,960 22.040 5.589 5.564 5.614 5.463 5.639 6,264,873 5.5485 3.74%
1994-05-10 0 21.40 21.40 21.60 20.90 21.60 2,329,000 49,045,000 21.058 5.388 5.388 5.438 5.262 5.438 9,251,135 5.3015 0.94%
1994-05-09 0 21.20 21.10 21.30 20.90 21.50 1,715,000 36,322,200 21.179 5.337 5.312 5.362 5.262 5.413 6,812,236 5.3319 -1.85%
1994-05-06 0 21.60 21.50 21.60 21.20 21.80 1,795,000 38,646,900 21.530 5.438 5.413 5.438 5.337 5.488 7,130,008 5.4203 4.35%
1994-05-05 0 20.70 20.60 20.80 19.30 20.70 1,442,000 29,084,700 20.170 5.211 5.186 5.236 4.859 5.211 5,727,839 5.0778 5.61%
1994-05-04 0 19.60 19.50 19.60 19.60 20.80 2,316,000 46,650,800 20.143 4.934 4.909 4.934 4.934 5.236 9,199,497 5.0710 -6.22%
1994-05-03 0 20.90 20.80 21.10 20.60 21.30 1,152,000 24,002,000 20.835 5.262 5.236 5.312 5.186 5.362 4,575,916 5.2453 -2.79%
1994-05-02 0 21.50 21.50 21.60 21.40 22.50 1,071,000 23,427,900 21.875 5.413 5.413 5.438 5.388 5.664 4,254,172 5.5070 -4.87%
1994-04-29 0 22.60 22.50 22.60 22.50 23.60 908,000 20,791,600 22.898 5.690 5.664 5.690 5.664 5.941 3,606,711 5.7647 -4.64%
1994-04-28 0 23.70 23.70 23.80 23.10 23.80 804,000 18,877,900 23.480 5.967 5.967 5.992 5.815 5.992 3,193,608 5.9112 1.72%
1994-04-27 0 23.30 23.20 23.40 23.20 24.10 356,000 8,426,700 23.671 5.866 5.841 5.891 5.841 6.067 1,414,085 5.9591 -2.92%
1994-04-26 0 24.00 24.00 24.10 23.60 24.10 1,089,714 25,951,750 23.815 6.042 6.042 6.067 5.941 6.067 4,328,506 5.9955 2.13%
1994-04-25 0 23.50 23.40 23.60 23.20 23.60 997,000 23,283,500 23.354 5.916 5.891 5.941 5.841 5.941 3,960,233 5.8793 0.43%
1994-04-22 0 23.40 23.40 23.50 22.90 23.60 1,921,500 44,582,500 23.202 5.891 5.891 5.916 5.765 5.941 7,632,484 5.8412 2.63%
1994-04-21 0 22.80 22.70 22.90 22.50 23.30 1,223,000 27,841,600 22.765 5.740 5.715 5.765 5.664 5.866 4,857,938 5.7312 -2.98%
1994-04-20 0 23.50 23.50 23.60 23.00 23.60 1,460,000 33,950,100 23.253 5.916 5.916 5.941 5.790 5.941 5,799,338 5.8541 0.00%
1994-04-19 0 23.50 23.40 23.60 23.40 24.20 1,451,000 34,370,400 23.687 5.916 5.891 5.941 5.891 6.092 5,763,588 5.9634 -3.29%
1994-04-18 0 24.30 24.30 24.40 24.30 24.80 945,000 23,109,100 24.454 6.118 6.118 6.143 6.118 6.243 3,753,681 6.1564 -1.62%
1994-04-15 0 24.70 24.60 24.80 24.70 25.10 902,600 22,411,420 24.830 6.218 6.193 6.243 6.218 6.319 3,585,262 6.2510 -1.20%
1994-04-14 0 25.00 24.80 25.00 24.90 25.30 1,306,000 32,719,700 25.053 6.294 6.243 6.294 6.269 6.369 5,187,627 6.3073 -1.57%
1994-04-13 0 25.40 25.40 25.50 25.20 25.90 1,306,000 33,322,900 25.515 6.395 6.395 6.420 6.344 6.520 5,187,627 6.4235 -1.17%
1994-04-12 0 25.70 25.60 25.80 25.00 25.80 1,515,000 38,528,100 25.431 6.470 6.445 6.495 6.294 6.495 6,017,806 6.4024 3.63%
1994-04-11 0 24.80 24.70 24.90 24.50 24.90 853,000 21,064,600 24.695 6.243 6.218 6.269 6.168 6.269 3,388,243 6.2170 0.40%
1994-04-08 0 24.70 24.60 24.80 24.40 24.80 497,000 12,199,700 24.547 6.218 6.193 6.243 6.143 6.243 1,974,158 6.1797 1.23%
1994-04-07 0 24.40 24.30 24.40 24.00 24.50 1,108,300 27,008,180 24.369 6.143 6.118 6.143 6.042 6.168 4,402,333 6.1350 0.33%
1994-04-06 0 24.90 24.80 24.90 24.80 25.50 1,574,000 39,507,400 25.100 6.123 6.098 6.123 6.098 6.270 6,401,268 6.1718 0.81%
1994-03-31 0 24.70 24.70 24.80 24.50 25.10 1,185,500 29,288,800 24.706 6.073 6.073 6.098 6.024 6.172 4,821,286 6.0749 -2.37%
1994-03-30 0 25.30 25.20 25.30 25.20 25.60 1,571,000 39,977,000 25.447 6.221 6.196 6.221 6.196 6.295 6,389,068 6.2571 -0.78%
1994-03-29 0 25.50 25.40 25.60 25.10 25.50 694,500 17,554,950 25.277 6.270 6.246 6.295 6.172 6.270 2,824,448 6.2154 2.00%
1994-03-28 0 25.00 24.90 25.10 24.90 25.50 1,321,200 33,312,160 25.214 6.147 6.123 6.172 6.123 6.270 5,373,161 6.1997 -1.19%
1994-03-25 0 25.30 25.30 25.40 25.00 25.70 1,508,400 38,151,480 25.293 6.221 6.221 6.246 6.147 6.319 6,134,481 6.2192 -0.78%
1994-03-24 0 25.50 25.30 25.50 25.00 26.30 2,154,900 55,064,620 25.553 6.270 6.221 6.270 6.147 6.467 8,763,719 6.2832 -1.54%
1994-03-23 0 25.90 25.80 25.90 24.80 26.00 1,707,000 43,663,200 25.579 6.369 6.344 6.369 6.098 6.393 6,942,163 6.2896 3.19%
1994-03-22 0 25.10 25.00 25.20 23.00 25.20 2,012,000 49,523,700 24.614 6.172 6.147 6.196 5.655 6.196 8,182,562 6.0523 5.02%
1994-03-21 0 23.90 23.90 24.00 23.40 24.60 2,556,000 61,167,400 23.931 5.877 5.877 5.901 5.754 6.049 10,394,944 5.8843 -4.02%
1994-03-18 0 24.90 24.90 25.00 24.80 25.80 2,200,246 55,434,552 25.195 6.123 6.123 6.147 6.098 6.344 8,948,136 6.1951 -3.49%
1994-03-17 0 25.80 25.70 25.80 25.50 26.20 1,547,500 40,026,400 25.865 6.344 6.319 6.344 6.270 6.442 6,293,496 6.3600 -0.77%
1994-03-16 0 26.00 25.90 26.10 25.90 26.90 3,364,000 88,197,800 26.218 6.393 6.369 6.418 6.369 6.614 13,680,983 6.4467 -3.70%
1994-03-15 0 27.00 26.80 27.00 26.10 27.00 3,678,000 97,172,100 26.420 6.639 6.590 6.639 6.418 6.639 14,957,983 6.4963 2.66%
1994-03-14 0 26.30 26.20 26.30 25.20 26.30 2,726,050 69,978,085 25.670 6.467 6.442 6.467 6.196 6.467 11,086,517 6.3120 1.15%
1994-03-11 0 26.00 26.00 26.10 25.60 26.20 1,873,900 48,532,800 25.899 6.393 6.393 6.418 6.295 6.442 7,620,926 6.3684 -0.76%
1994-03-10 0 26.20 26.10 26.20 25.90 26.80 2,064,000 54,601,000 26.454 6.442 6.418 6.442 6.369 6.590 8,394,039 6.5047 -0.76%
1994-03-09 0 26.40 26.40 26.70 25.60 26.60 3,089,000 80,998,200 26.221 6.491 6.491 6.565 6.295 6.541 12,562,591 6.4476 1.93%
1994-03-08 0 25.90 25.90 26.00 25.60 26.00 3,554,000 91,203,900 25.662 6.369 6.369 6.393 6.295 6.393 14,453,690 6.3101 2.37%
1994-03-07 0 25.30 25.20 25.30 24.90 25.50 2,627,500 66,642,700 25.364 6.221 6.196 6.221 6.123 6.270 10,685,726 6.2366 1.61%
1994-03-04 0 24.90 24.90 25.00 24.60 25.00 1,419,200 35,297,010 24.871 6.123 6.123 6.147 6.049 6.147 5,771,715 6.1155 1.63%
1994-03-03 0 24.50 24.50 25.00 24.40 25.40 1,682,338 41,735,046 24.808 6.024 6.024 6.147 6.000 6.246 6,841,866 6.1000 -3.16%
1994-03-02 0 25.30 25.20 25.40 25.00 25.50 2,197,700 55,557,550 25.280 6.221 6.196 6.246 6.147 6.270 8,937,781 6.2160 -2.32%
1994-03-01 0 25.90 25.80 25.90 25.70 26.30 2,250,000 58,468,300 25.986 6.369 6.344 6.369 6.319 6.467 9,150,479 6.3896 -1.15%
1994-02-28 0 26.20 26.20 26.30 25.20 26.80 1,011,500 26,422,350 26.122 6.442 6.442 6.467 6.196 6.590 4,113,649 6.4231 3.56%
1994-02-25 0 25.30 25.10 25.20 24.90 25.40 2,676,800 67,436,360 25.193 6.221 6.172 6.196 6.123 6.246 10,886,223 6.1947 -3.80%
1994-02-24 0 26.30 26.10 26.30 26.10 26.70 1,788,000 47,302,750 26.456 6.467 6.418 6.467 6.418 6.565 7,271,581 6.5052 0.00%
1994-02-23 0 26.30 26.20 26.30 25.80 27.00 2,867,000 75,010,400 26.163 6.467 6.442 6.467 6.344 6.639 11,659,744 6.4333 0.38%
1994-02-22 0 26.20 26.20 26.30 25.50 26.30 3,138,500 81,862,100 26.083 6.442 6.442 6.467 6.270 6.467 12,763,902 6.4136 0.38%
1994-02-21 0 26.10 26.10 26.20 25.90 27.10 1,558,000 40,879,900 26.239 6.418 6.418 6.442 6.369 6.664 6,336,198 6.4518 -5.09%
1994-02-18 0 27.50 27.40 27.60 27.20 27.90 938,000 25,751,000 27.453 6.762 6.737 6.787 6.688 6.860 3,814,733 6.7504 0.73%
1994-02-17 0 27.30 27.30 27.40 27.10 27.80 1,905,500 52,189,950 27.389 6.713 6.713 6.737 6.664 6.836 7,749,439 6.7347 -0.36%
1994-02-16 0 27.40 27.30 27.40 27.30 28.80 1,429,000 40,207,600 28.137 6.737 6.713 6.737 6.713 7.082 5,811,571 6.9185 -3.52%
1994-02-15 0 28.40 28.20 28.50 27.50 28.50 1,623,000 45,599,900 28.096 6.983 6.934 7.008 6.762 7.008 6,600,546 6.9085 2.53%
1994-02-14 0 27.70 28.10 28.20 27.40 28.70 2,205,005 61,536,539 27.908 6.811 6.909 6.934 6.737 7.057 8,967,490 6.8622 -4.81%
1994-02-09 0 29.10 29.00 29.10 28.80 29.20 2,528,000 73,358,400 29.018 7.155 7.131 7.155 7.082 7.180 10,281,072 7.1353 1.39%
1994-02-08 0 28.70 28.60 28.70 28.50 29.30 4,818,000 138,569,000 28.761 7.057 7.032 7.057 7.008 7.205 19,594,226 7.0719 -0.69%
1994-02-07 0 28.90 28.90 29.20 28.70 30.50 2,493,000 73,192,650 29.359 7.106 7.106 7.180 7.057 7.500 10,138,731 7.2191 -7.52%
1994-02-04 0 31.25 31.25 31.50 31.00 32.00 2,081,000 65,416,500 31.435 7.684 7.684 7.745 7.623 7.868 8,463,176 7.7295 -2.34%
1994-02-03 0 32.00 32.00 32.25 31.50 32.75 3,117,000 99,711,100 31.989 7.868 7.868 7.930 7.745 8.053 12,676,464 7.8658 0.79%
1994-02-02 0 31.75 31.50 31.75 30.50 33.25 4,209,200 134,121,075 31.864 7.807 7.745 7.807 7.500 8.176 17,118,309 7.8349 4.10%
1994-02-01 0 30.50 30.25 30.75 28.30 30.75 3,140,626 92,596,941 29.484 7.500 7.438 7.561 6.959 7.561 12,772,548 7.2497 7.77%
1994-01-31 0 28.30 28.30 28.40 28.10 28.40 2,893,401 81,771,568 28.261 6.959 6.959 6.983 6.909 6.983 11,767,113 6.9492 1.07%
1994-01-28 0 28.00 27.90 28.00 27.90 28.40 2,794,501 78,672,428 28.153 6.885 6.860 6.885 6.860 6.983 11,364,899 6.9224 0.36%
1994-01-27 0 27.90 27.90 28.00 27.70 28.10 643,000 17,948,200 27.913 6.860 6.860 6.885 6.811 6.909 2,615,004 6.8635 1.82%
1994-01-26 0 27.40 27.40 27.60 27.10 27.70 2,277,000 62,239,500 27.334 6.737 6.737 6.787 6.664 6.811 9,260,285 6.7211 -1.44%
1994-01-25 0 27.80 27.60 27.80 27.40 28.10 1,572,300 43,665,490 27.772 6.836 6.787 6.836 6.737 6.909 6,394,355 6.8288 0.72%
1994-01-24 0 27.60 27.50 27.60 27.50 28.30 3,680,000 102,602,600 27.881 6.787 6.762 6.787 6.762 6.959 14,966,117 6.8557 0.00%
1994-01-21 0 27.60 27.50 27.60 27.30 27.90 4,211,325 115,965,375 27.537 6.787 6.762 6.787 6.713 6.860 17,126,952 6.7709 -1.08%
1994-01-20 0 27.90 27.90 28.00 26.80 28.40 6,726,612 187,513,170 27.876 6.860 6.860 6.885 6.590 6.983 27,356,321 6.8545 5.28%
1994-01-19 0 26.50 26.40 26.50 26.00 26.70 2,567,000 67,658,600 26.357 6.516 6.491 6.516 6.393 6.565 10,439,680 6.4809 0.76%
1994-01-18 0 26.30 26.20 26.40 24.90 26.90 2,988,000 77,715,500 26.009 6.467 6.442 6.491 6.123 6.614 12,151,836 6.3954 5.62%
1994-01-17 0 24.90 24.80 24.90 24.90 25.60 3,173,000 79,888,300 25.178 6.123 6.098 6.123 6.123 6.295 12,904,209 6.1909 -1.97%
1994-01-14 0 25.40 25.30 25.40 25.00 25.70 1,731,000 44,013,600 25.427 6.246 6.221 6.246 6.147 6.319 7,039,769 6.2521 4.96%
1994-01-13 0 24.20 24.00 24.20 24.00 25.90 2,850,200 70,892,240 24.873 5.951 5.901 5.951 5.901 6.369 11,591,420 6.1159 -5.84%
1994-01-12 0 25.70 25.60 25.70 25.20 27.40 1,639,000 42,433,600 25.890 6.319 6.295 6.319 6.196 6.737 6,665,616 6.3660 -6.20%
1994-01-11 0 27.40 27.10 27.50 27.00 28.20 1,865,000 51,712,000 27.728 6.737 6.664 6.762 6.639 6.934 7,584,730 6.8179 -1.44%
1994-01-10 0 27.80 27.70 27.80 26.70 27.90 3,845,252 104,684,618 27.224 6.836 6.811 6.836 6.565 6.860 15,638,177 6.6942 4.12%
1994-01-07 0 26.70 26.30 26.70 26.10 28.00 3,330,000 89,498,300 26.876 6.565 6.467 6.565 6.418 6.885 13,542,709 6.6086 -7.93%
1994-01-06 0 29.00 - 29.00 28.60 31.00 2,490,000 73,846,600 29.657 7.131 - 7.131 7.032 7.623 10,126,530 7.2924 -7.20%
1994-01-05 0 31.25 31.00 31.25 30.00 31.50 2,152,000 66,566,250 30.932 7.684 7.623 7.684 7.377 7.745 8,751,925 7.6059 3.31%
1994-01-04 0 30.25 30.00 30.25 30.00 32.00 2,566,000 79,365,250 30.930 7.438 7.377 7.438 7.377 7.868 10,435,613 7.6052 0.83%
1994-01-03 0 30.00 29.90 30.25 29.50 31.00 1,302,000 39,032,300 29.979 7.377 7.352 7.438 7.254 7.623 5,295,077 7.3714

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top