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
2026-08-26 0 16.41 16.41 16.42 16.41 16.77 2,132,287 35,217,842 16.516 16.41 16.41 16.42 16.41 16.77 2,132,287 16.516 -0.79%
2026-08-25 0 16.81 16.81 16.82 16.81 17.10 1,533,882 25,948,466 16.917 16.54 16.54 16.55 16.54 16.83 1,558,921 16.645 -1.06%
2026-08-24 0 16.99 16.98 16.99 16.67 17.13 3,024,965 51,402,660 16.993 16.72 16.71 16.72 16.40 16.85 3,074,345 16.720 0.89%
2026-08-21 0 16.84 16.78 16.84 16.63 17.20 5,587,512 93,756,799 16.780 16.57 16.51 16.57 16.36 16.92 5,678,723 16.510 -2.55%
2026-08-20 0 17.28 17.28 17.30 16.85 17.38 3,249,000 56,096,585 17.266 17.00 17.00 17.02 16.58 17.10 3,302,037 16.988 2.49%
2026-08-19 0 16.86 16.83 16.86 16.72 17.00 3,102,896 52,177,791 16.816 16.59 16.56 16.59 16.45 16.73 3,153,548 16.546 -0.24%
2026-08-18 0 16.90 16.90 16.92 16.82 17.09 1,996,783 33,782,310 16.918 16.63 16.63 16.65 16.55 16.82 2,029,379 16.647 -0.88%
2026-08-17 0 17.05 17.03 17.05 16.75 17.30 1,586,025 26,969,818 17.005 16.78 16.76 16.78 16.48 17.02 1,611,915 16.732 -0.87%
2026-08-14 0 17.20 17.19 17.20 17.15 17.50 1,428,350 24,583,817 17.211 16.92 16.91 16.92 16.87 17.22 1,451,666 16.935 -1.77%
2026-08-13 0 17.51 17.48 17.51 17.32 17.94 860,350 15,081,041 17.529 17.23 17.20 17.23 17.04 17.65 874,394 17.247 -1.68%
2026-08-12 0 17.81 17.80 17.81 17.72 17.97 940,810 16,782,136 17.838 17.52 17.51 17.52 17.44 17.68 956,168 17.551 -1.17%
2026-08-11 0 18.02 18.01 18.02 17.89 18.30 562,388 10,136,930 18.025 17.73 17.72 17.73 17.60 18.01 571,568 17.735 -1.04%
2026-08-10 0 18.21 18.20 18.21 17.97 18.31 445,150 8,076,488 18.143 17.92 17.91 17.92 17.68 18.02 452,417 17.852 1.62%
2026-08-07 0 17.92 17.90 17.92 17.86 18.25 857,488 15,381,198 17.938 17.63 17.61 17.63 17.57 17.96 871,486 17.649 -0.94%
2026-08-06 0 18.09 18.08 18.09 17.86 18.39 1,360,876 24,503,254 18.006 17.80 17.79 17.80 17.57 18.09 1,383,091 17.716 -1.63%
2026-08-05 0 18.39 18.39 18.40 18.21 18.50 958,001 17,590,397 18.362 18.09 18.09 18.10 17.92 18.20 973,639 18.067 -0.22%
2026-08-04 0 18.43 18.42 18.43 18.27 19.22 1,230,915 22,757,856 18.489 18.13 18.12 18.13 17.98 18.91 1,251,009 18.192 0.55%
2026-08-03 0 18.33 18.33 18.34 18.26 18.69 804,616 14,789,745 18.381 18.04 18.04 18.05 17.97 18.39 817,751 18.086 -1.72%
2026-07-31 0 18.65 18.52 18.65 18.15 18.65 2,067,600 38,326,776 18.537 18.35 18.22 18.35 17.86 18.35 2,101,352 18.239 0.54%
2026-07-30 0 18.55 18.50 18.55 18.00 18.56 1,081,596 19,958,887 18.453 18.25 18.20 18.25 17.71 18.26 1,099,252 18.157 0.87%
2026-07-29 0 18.39 18.39 18.40 18.03 18.45 737,283 13,481,100 18.285 18.09 18.09 18.10 17.74 18.15 749,318 17.991 0.93%
2026-07-28 0 18.22 18.21 18.22 17.92 18.22 567,120 10,264,025 18.099 17.93 17.92 17.93 17.63 17.93 576,378 17.808 0.94%
2026-07-27 0 18.05 18.04 18.05 17.38 18.08 1,680,900 30,117,075 17.917 17.76 17.75 17.76 17.10 17.79 1,708,339 17.629 2.62%
2026-07-24 0 17.59 17.59 17.62 17.53 17.76 1,044,247 18,391,225 17.612 17.31 17.31 17.34 17.25 17.47 1,061,293 17.329 -2.28%
2026-07-23 0 18.00 17.98 18.00 17.40 18.09 767,990 13,779,512 17.942 17.71 17.69 17.71 17.12 17.80 780,527 17.654 1.64%
2026-07-22 0 17.71 17.69 17.71 17.54 17.90 709,764 12,555,064 17.689 17.43 17.41 17.43 17.26 17.61 721,350 17.405 -0.78%
2026-07-21 0 17.85 17.79 17.85 17.61 17.97 796,156 14,157,709 17.783 17.56 17.50 17.56 17.33 17.68 809,153 17.497 0.17%
2026-07-20 0 17.82 17.79 17.82 17.56 17.90 870,090 15,391,991 17.690 17.53 17.50 17.53 17.28 17.61 884,293 17.406 -0.17%
2026-07-17 0 17.85 17.84 17.85 17.69 18.23 1,308,804 23,383,028 17.866 17.56 17.55 17.56 17.41 17.94 1,330,169 17.579 0.06%
2026-07-16 0 17.84 17.84 17.88 17.68 18.28 1,464,072 26,236,961 17.921 17.55 17.55 17.59 17.40 17.99 1,487,972 17.633 1.02%
2026-07-15 0 17.66 17.65 17.66 17.44 17.67 736,088 12,946,467 17.588 17.38 17.37 17.38 17.16 17.39 748,104 17.306 1.79%
2026-07-14 0 17.35 17.34 17.35 16.93 17.37 924,000 15,932,918 17.243 17.07 17.06 17.07 16.66 17.09 939,083 16.966 0.06%
2026-07-13 0 17.34 17.33 17.35 17.11 17.51 907,366 15,683,641 17.285 17.06 17.05 17.07 16.84 17.23 922,178 17.007 0.00%
2026-07-10 0 17.34 17.34 17.36 17.11 17.60 887,770 15,457,157 17.411 17.06 17.06 17.08 16.84 17.32 902,262 17.132 1.11%
2026-07-09 0 17.15 17.15 17.23 17.07 17.34 816,100 14,033,184 17.195 16.87 16.87 16.95 16.80 17.06 829,422 16.919 -0.92%
2026-07-08 0 17.31 17.30 17.31 17.01 17.41 948,431 16,367,866 17.258 17.03 17.02 17.03 16.74 17.13 963,913 16.981 0.76%
2026-07-07 0 17.18 17.18 17.20 17.04 17.48 453,000 7,766,445 17.144 16.90 16.90 16.92 16.77 17.20 460,395 16.869 -0.69%
2026-07-06 0 17.30 17.30 17.31 17.25 17.48 516,000 8,945,690 17.337 17.02 17.02 17.03 16.97 17.20 524,423 17.058 -0.35%
2026-07-03 0 17.36 17.30 17.36 16.89 17.48 2,367,528 40,970,024 17.305 17.08 17.02 17.08 16.62 17.20 2,406,176 17.027 3.89%
2026-07-02 0 16.71 16.70 16.71 16.52 16.98 1,226,000 20,515,651 16.734 16.44 16.43 16.44 16.25 16.71 1,246,013 16.465 1.15%
2026-06-30 0 16.52 16.52 16.54 16.13 16.80 2,629,470 43,237,258 16.443 16.25 16.25 16.27 15.87 16.53 2,672,394 16.179 -1.67%
2026-06-29 0 16.80 16.76 16.81 16.72 16.89 1,506,005 25,238,899 16.759 16.53 16.49 16.54 16.45 16.62 1,530,589 16.490 0.54%
2026-06-26 0 16.71 16.66 16.73 16.51 16.97 1,258,432 20,986,231 16.676 16.44 16.39 16.46 16.24 16.70 1,278,975 16.409 -1.82%
2026-06-25 0 17.02 17.02 17.05 16.49 17.19 2,555,588 43,335,207 16.957 16.75 16.75 16.78 16.23 16.91 2,597,306 16.685 1.73%
2026-06-24 0 16.73 16.73 16.76 16.42 16.95 1,500,010 25,071,181 16.714 16.46 16.46 16.49 16.16 16.68 1,524,496 16.446 -0.54%
2026-06-23 0 16.82 16.77 16.82 16.56 16.86 1,617,100 27,100,032 16.758 16.55 16.50 16.55 16.29 16.59 1,643,498 16.489 0.54%
2026-06-22 0 16.73 16.68 16.73 16.20 16.85 2,765,649 46,080,746 16.662 16.46 16.41 16.46 15.94 16.58 2,810,796 16.394 0.90%
2026-06-18 0 16.58 16.57 16.58 16.34 16.66 2,399,100 39,581,297 16.498 16.31 16.30 16.31 16.08 16.39 2,438,263 16.233 -1.37%
2026-06-17 0 16.81 16.80 16.81 16.74 17.12 1,154,942 19,501,644 16.885 16.54 16.53 16.54 16.47 16.85 1,173,795 16.614 -1.75%
2026-06-16 0 17.11 17.10 17.11 16.89 17.39 1,617,816 27,574,677 17.044 16.84 16.83 16.84 16.62 17.11 1,644,225 16.771 -0.98%
2026-06-15 0 17.28 17.28 17.29 16.91 17.28 1,596,749 27,416,235 17.170 17.00 17.00 17.01 16.64 17.00 1,622,814 16.894 1.77%
2026-06-12 0 16.98 16.98 17.00 16.93 17.19 1,561,310 26,583,049 17.026 16.71 16.71 16.73 16.66 16.91 1,586,797 16.753 0.30%
2026-06-11 0 16.93 16.92 16.93 16.82 17.20 1,975,232 33,497,920 16.959 16.66 16.65 16.66 16.55 16.92 2,007,476 16.687 0.42%
2026-06-10 0 16.86 16.86 16.90 16.60 17.71 6,469,805 110,044,887 17.009 16.59 16.59 16.63 16.33 17.43 6,575,419 16.736 -4.04%
2026-06-09 0 17.57 17.57 17.59 17.50 17.86 1,376,835 24,231,119 17.599 17.29 17.29 17.31 17.22 17.57 1,399,311 17.316 -1.57%
2026-06-08 0 17.85 17.82 17.85 17.49 17.94 12,427,099 222,404,724 17.897 17.56 17.53 17.56 17.21 17.65 12,629,960 17.609 -0.45%
2026-06-05 0 17.93 17.93 17.97 17.71 18.10 17,087,328 305,850,056 17.899 17.64 17.64 17.68 17.43 17.81 17,366,263 17.612 -0.22%
2026-06-04 0 17.97 17.97 17.99 17.62 18.10 7,900,500 140,742,304 17.814 17.68 17.68 17.70 17.34 17.81 8,029,468 17.528 -0.17%
2026-06-03 0 18.00 18.00 18.01 17.83 18.30 4,915,820 88,212,251 17.945 17.71 17.71 17.72 17.54 18.01 4,996,066 17.656 -1.10%
2026-06-02 0 18.20 18.19 18.20 18.01 18.62 3,707,918 67,659,183 18.247 17.91 17.90 17.91 17.72 18.32 3,768,446 17.954 -2.26%
2026-06-01 0 18.62 18.62 18.63 18.46 18.79 4,141,905 77,061,736 18.605 18.32 18.32 18.33 18.16 18.49 4,209,518 18.307 -0.16%
2026-05-29 0 18.65 18.65 18.66 18.52 19.00 4,165,346 77,876,878 18.696 18.35 18.35 18.36 18.22 18.69 4,233,341 18.396 -1.01%
2026-05-28 0 18.84 18.78 18.84 18.24 18.89 4,389,530 81,441,966 18.554 18.54 18.48 18.54 17.95 18.59 4,461,185 18.256 1.24%
2026-05-27 0 18.61 18.56 18.62 18.42 18.90 2,467,811 45,782,639 18.552 18.31 18.26 18.32 18.12 18.60 2,508,096 18.254 -0.96%
2026-05-26 0 18.79 18.75 18.79 18.70 19.18 1,935,499 36,412,187 18.813 18.49 18.45 18.49 18.40 18.87 1,967,094 18.511 -2.14%
2026-05-22 0 19.20 19.13 19.20 18.93 19.40 1,391,650 26,587,390 19.105 18.89 18.82 18.89 18.63 19.09 1,414,367 18.798 0.52%
2026-05-21 0 19.10 19.10 19.11 19.07 19.40 745,989 14,276,191 19.137 18.79 18.79 18.80 18.76 19.09 758,167 18.830 -1.04%
2026-05-20 0 19.30 19.20 19.30 18.97 19.30 1,436,014 27,521,494 19.165 18.99 18.89 18.99 18.67 18.99 1,459,456 18.857 0.78%
2026-05-19 0 19.15 19.10 19.15 18.63 19.18 1,333,390 25,313,828 18.985 18.84 18.79 18.84 18.33 18.87 1,355,156 18.680 0.90%
2026-05-18 0 18.98 18.98 18.99 18.86 19.62 2,513,654 47,731,739 18.989 18.68 18.68 18.68 18.56 19.30 2,554,687 18.684 -3.26%
2026-05-15 0 19.62 19.57 19.62 19.46 19.80 1,706,068 33,382,319 19.567 19.30 19.26 19.30 19.15 19.48 1,733,918 19.253 -0.66%
2026-05-14 0 19.75 19.70 19.75 19.42 19.80 2,014,958 39,561,432 19.634 19.43 19.38 19.43 19.11 19.48 2,047,850 19.319 1.59%
2026-05-13 0 19.44 19.43 19.44 19.38 19.92 1,962,615 38,264,952 19.497 19.13 19.12 19.13 19.07 19.60 1,994,653 19.184 -2.41%
2026-05-12 0 19.92 19.92 19.93 19.80 20.38 1,820,278 36,282,151 19.932 19.60 19.60 19.61 19.48 20.05 1,849,992 19.612 -2.06%
2026-05-11 0 20.34 20.32 20.34 19.98 20.44 1,681,115 33,949,146 20.194 20.01 19.99 20.01 19.66 20.11 1,708,558 19.870 0.00%
2026-05-08 0 20.34 20.34 20.36 19.70 20.34 2,173,836 43,607,270 20.060 20.01 20.01 20.03 19.38 20.01 2,209,322 19.738 -1.17%
2026-05-07 0 20.58 20.54 20.58 20.38 20.86 2,583,159 53,223,843 20.604 20.25 20.21 20.25 20.05 20.52 2,625,327 20.273 0.98%
2026-05-06 0 20.38 20.36 20.38 19.79 20.44 2,115,323 42,723,384 20.197 20.05 20.03 20.05 19.47 20.11 2,149,854 19.873 2.93%
2026-05-05 0 19.80 19.78 19.80 19.69 20.00 748,850 14,858,572 19.842 19.48 19.46 19.48 19.37 19.68 761,074 19.523 -0.70%
2026-05-04 0 19.94 19.92 19.94 19.60 20.00 1,530,869 30,521,304 19.937 19.62 19.60 19.62 19.29 19.68 1,555,859 19.617 1.73%
2026-04-30 0 19.60 19.58 19.60 19.38 19.60 1,740,185 33,991,867 19.533 19.29 19.27 19.29 19.07 19.29 1,768,592 19.220 0.20%
2026-04-29 0 19.56 19.54 19.56 19.34 19.56 1,174,290 22,841,852 19.452 19.25 19.23 19.25 19.03 19.25 1,193,459 19.139 0.88%
2026-04-28 0 19.39 19.27 19.40 19.26 19.58 1,175,388 22,803,991 19.401 19.08 18.96 19.09 18.95 19.27 1,194,575 19.090 -0.10%
2026-04-27 0 19.41 19.40 19.41 19.36 19.48 370,000 7,187,190 19.425 19.10 19.09 19.10 19.05 19.17 376,040 19.113 0.00%
2026-04-24 0 19.41 19.40 19.41 19.18 19.59 919,243 17,800,462 19.364 19.10 19.09 19.10 18.87 19.28 934,249 19.053 -0.41%
2026-04-23 0 19.49 19.45 19.49 19.12 19.49 975,500 18,925,225 19.401 19.18 19.14 19.18 18.81 19.18 991,424 19.089 0.36%
2026-04-22 0 19.42 19.39 19.42 19.14 19.50 1,189,100 22,931,125 19.284 19.11 19.08 19.11 18.83 19.19 1,208,511 18.975 -0.10%
2026-04-21 0 19.44 19.40 19.44 19.10 19.44 1,057,000 20,436,595 19.335 19.13 19.09 19.13 18.79 19.13 1,074,255 19.024 1.51%
2026-04-20 0 19.15 19.13 19.15 19.04 19.20 782,000 14,956,460 19.126 18.84 18.82 18.84 18.73 18.89 794,765 18.819 -0.52%
2026-04-17 0 19.25 19.25 19.26 19.13 19.70 1,385,560 26,667,674 19.247 18.94 18.94 18.95 18.82 19.38 1,408,178 18.938 0.31%
2026-04-16 0 19.19 19.16 19.19 18.95 19.33 2,110,347 40,259,771 19.077 18.88 18.85 18.88 18.65 19.02 2,144,796 18.771 -0.67%
2026-04-15 0 19.32 19.31 19.32 19.31 20.16 921,293 17,966,280 19.501 19.01 19.00 19.01 19.00 19.84 936,332 19.188 -2.57%
2026-04-14 0 19.83 19.80 19.83 19.27 20.00 2,593,464 51,122,634 19.712 19.51 19.48 19.51 18.96 19.68 2,635,800 19.395 2.27%
2026-04-13 0 19.39 19.38 19.39 19.12 19.63 1,081,804 20,877,070 19.298 19.08 19.07 19.08 18.81 19.31 1,099,463 18.988 -2.07%
2026-04-10 0 19.80 19.70 19.80 19.51 19.97 1,819,485 36,034,198 19.805 19.48 19.38 19.48 19.20 19.65 1,849,186 19.487 1.54%
2026-04-09 0 19.50 19.50 19.51 19.10 19.64 2,085,000 40,636,455 19.490 19.19 19.19 19.20 18.79 19.32 2,119,036 19.177 0.41%
2026-04-08 0 19.42 19.42 19.43 18.79 19.56 3,477,296 67,330,289 19.363 19.11 19.11 19.12 18.49 19.25 3,534,060 19.052 5.43%
2026-04-02 0 18.42 18.41 18.42 18.25 19.30 2,294,000 42,399,971 18.483 18.12 18.11 18.12 17.96 18.99 2,331,447 18.186 -4.51%
2026-04-01 0 19.29 19.28 19.29 18.94 19.59 3,732,050 72,334,506 19.382 18.98 18.97 18.98 18.64 19.28 3,792,972 19.071 2.88%
2026-03-31 0 18.75 18.75 18.77 18.50 18.94 2,838,625 53,193,391 18.739 18.45 18.45 18.47 18.20 18.64 2,884,963 18.438 1.68%
2026-03-30 0 18.44 18.42 18.44 18.08 18.61 2,506,232 46,131,213 18.407 18.14 18.12 18.14 17.79 18.31 2,547,144 18.111 -0.97%
2026-03-27 0 18.62 18.61 18.62 18.32 18.74 3,727,356 69,198,682 18.565 18.32 18.31 18.32 18.03 18.44 3,788,202 18.267 0.92%
2026-03-26 0 18.45 18.39 18.45 18.25 18.91 1,067,000 19,679,920 18.444 18.15 18.09 18.15 17.96 18.61 1,084,418 18.148 -1.18%
2026-03-25 0 18.67 18.65 18.67 18.13 18.75 2,414,601 44,977,893 18.627 18.37 18.35 18.37 17.84 18.45 2,454,017 18.328 2.98%
2026-03-24 0 18.13 18.13 18.15 17.70 18.20 1,684,976 30,400,838 18.042 17.84 17.84 17.86 17.42 17.91 1,712,482 17.753 2.43%
2026-03-23 0 17.70 17.68 17.70 17.50 18.18 3,771,195 66,949,952 17.753 17.42 17.40 17.42 17.22 17.89 3,832,756 17.468 -3.38%
2026-03-20 0 18.32 18.32 18.48 18.26 18.57 5,283,567 97,053,880 18.369 18.03 18.03 18.18 17.97 18.27 5,369,816 18.074 -0.43%
2026-03-19 0 18.40 18.40 18.44 18.33 18.55 2,047,033 37,849,193 18.490 18.10 18.10 18.14 18.04 18.25 2,080,449 18.193 -2.23%
2026-03-18 0 18.82 18.81 18.87 18.30 18.98 1,573,906 29,475,871 18.728 18.52 18.51 18.57 18.01 18.68 1,599,599 18.427 2.62%
2026-03-17 0 18.34 18.31 18.34 18.28 18.60 1,148,994 21,146,656 18.404 18.05 18.02 18.05 17.99 18.30 1,167,750 18.109 0.00%
2026-03-16 0 18.34 18.34 18.37 18.23 18.46 2,129,979 39,020,846 18.320 18.05 18.05 18.07 17.94 18.16 2,164,749 18.026 -0.60%
2026-03-13 0 18.45 18.45 18.46 18.09 18.45 2,638,000 48,274,619 18.300 18.15 18.15 18.16 17.80 18.15 2,681,063 18.006 0.16%
2026-03-12 0 18.42 18.40 18.42 18.08 18.81 4,092,000 75,115,372 18.357 18.12 18.10 18.12 17.79 18.51 4,158,798 18.062 -2.07%
2026-03-11 0 18.81 18.80 18.81 18.70 19.08 3,264,480 62,041,901 19.005 18.51 18.50 18.51 18.40 18.77 3,317,770 18.700 -1.00%
2026-03-10 0 19.81 19.81 19.83 19.79 20.30 6,422,837 128,020,467 19.932 18.69 18.69 18.71 18.68 19.16 6,805,969 18.810 -0.90%
2026-03-09 0 19.99 19.99 20.00 19.50 19.99 4,318,399 85,767,293 19.861 18.86 18.86 18.87 18.40 18.86 4,575,998 18.743 -2.49%
2026-03-06 0 20.50 20.48 20.50 20.08 20.60 2,854,389 58,014,820 20.325 19.35 19.33 19.35 18.95 19.44 3,024,658 19.181 -0.29%
2026-03-05 0 20.56 20.54 20.56 20.16 20.82 4,291,300 88,083,557 20.526 19.40 19.38 19.40 19.03 19.65 4,547,283 19.371 1.78%
2026-03-04 0 20.20 20.18 20.20 19.98 20.50 4,517,108 91,086,442 20.165 19.06 19.04 19.06 18.86 19.35 4,786,561 19.030 -2.42%
2026-03-03 0 20.70 20.68 20.70 20.56 21.04 3,975,000 82,437,567 20.739 19.53 19.52 19.53 19.40 19.86 4,212,115 19.572 -0.48%
2026-03-02 0 20.80 20.78 20.80 20.60 21.76 7,613,374 158,997,581 20.884 19.63 19.61 19.63 19.44 20.54 8,067,524 19.708 -4.67%
2026-02-27 0 21.82 21.78 21.82 20.50 21.84 6,176,087 132,460,779 21.447 20.59 20.55 20.59 19.35 20.61 6,544,500 20.240 2.06%
2026-02-26 0 21.38 21.32 21.38 21.12 23.30 6,664,486 145,894,257 21.891 20.18 20.12 20.18 19.93 21.99 7,062,033 20.659 -6.88%
2026-02-25 0 22.96 22.94 22.96 22.80 23.16 1,539,107 35,381,501 22.988 21.67 21.65 21.67 21.52 21.86 1,630,917 21.694 -0.86%
2026-02-24 0 23.16 23.12 23.16 22.56 23.20 2,232,627 51,221,981 22.942 21.86 21.82 21.86 21.29 21.89 2,365,807 21.651 0.43%
2026-02-23 0 23.06 23.04 23.06 22.22 23.10 1,903,758 43,464,354 22.831 21.76 21.74 21.76 20.97 21.80 2,017,320 21.546 4.06%
2026-02-20 0 22.16 22.14 22.16 21.84 22.42 2,506,347 55,571,902 22.172 20.91 20.89 20.91 20.61 21.16 2,655,855 20.924 -0.36%
2026-02-16 0 22.24 22.24 22.30 22.10 22.60 977,000 21,708,777 22.220 20.99 20.99 21.04 20.86 21.33 1,035,280 20.969 -1.68%
2026-02-13 0 22.62 22.60 22.62 22.10 22.70 3,160,095 70,876,849 22.429 21.35 21.33 21.35 20.86 21.42 3,348,600 21.166 -0.62%
2026-02-12 0 22.76 22.70 22.76 22.50 22.96 2,368,643 53,787,785 22.708 21.48 21.42 21.48 21.23 21.67 2,509,936 21.430 0.44%
2026-02-11 0 22.66 22.58 22.66 22.46 22.98 1,740,742 39,330,181 22.594 21.38 21.31 21.38 21.20 21.69 1,844,580 21.322 -0.96%
2026-02-10 0 22.88 22.82 22.88 22.62 23.28 1,777,904 40,621,824 22.848 21.59 21.54 21.59 21.35 21.97 1,883,959 21.562 -0.52%
2026-02-09 0 23.00 22.88 23.00 22.14 23.00 2,861,047 64,878,367 22.676 21.71 21.59 21.71 20.89 21.71 3,031,713 21.400 3.60%
2026-02-06 0 22.20 22.18 22.20 21.50 22.38 2,082,458 45,977,024 22.078 20.95 20.93 20.95 20.29 21.12 2,206,680 20.835 0.54%
2026-02-05 0 22.08 22.00 22.08 21.70 22.22 1,086,528 23,890,919 21.988 20.84 20.76 20.84 20.48 20.97 1,151,341 20.751 -0.36%
2026-02-04 0 22.16 22.12 22.16 21.66 22.24 1,514,005 33,370,229 22.041 20.91 20.87 20.91 20.44 20.99 1,604,318 20.800 1.65%
2026-02-03 0 21.80 21.78 21.80 21.18 21.80 1,501,059 32,508,282 21.657 20.57 20.55 20.57 19.99 20.57 1,590,600 20.438 2.93%
2026-02-02 0 21.18 21.16 21.20 20.90 21.54 1,324,156 27,958,951 21.115 19.99 19.97 20.01 19.72 20.33 1,403,144 19.926 -1.21%
2026-01-30 0 21.44 21.42 21.44 21.36 22.00 2,187,293 47,200,416 21.579 20.23 20.21 20.23 20.16 20.76 2,317,768 20.365 -0.56%
2026-01-29 0 21.56 21.54 21.56 21.02 21.64 2,584,840 55,195,299 21.353 20.35 20.33 20.35 19.84 20.42 2,739,030 20.151 0.28%
2026-01-28 0 21.50 21.48 21.50 21.44 22.02 2,059,474 44,621,871 21.667 20.29 20.27 20.29 20.23 20.78 2,182,325 20.447 -1.29%
2026-01-27 0 21.78 21.64 21.78 21.58 21.88 1,330,603 28,888,314 21.711 20.55 20.42 20.55 20.37 20.65 1,409,976 20.489 0.55%
2026-01-26 0 21.66 21.66 21.70 20.90 22.70 4,423,895 96,843,935 21.891 20.44 20.44 20.48 19.72 21.42 4,687,787 20.659 2.75%
2026-01-23 0 21.08 21.06 21.08 20.90 21.52 2,008,365 42,418,490 21.121 19.89 19.87 19.89 19.72 20.31 2,128,167 19.932 -2.04%
2026-01-22 0 21.52 21.52 21.56 20.20 21.76 5,151,365 110,685,569 21.487 20.31 20.31 20.35 19.06 20.54 5,458,652 20.277 4.98%
2026-01-21 0 20.50 20.50 20.52 20.30 20.62 1,119,039 22,920,629 20.482 19.35 19.35 19.36 19.16 19.46 1,185,791 19.329 0.00%
2026-01-20 0 20.50 20.48 20.50 20.08 20.64 1,871,700 38,312,846 20.470 19.35 19.33 19.35 18.95 19.48 1,983,350 19.317 1.08%
2026-01-19 0 20.28 20.22 20.30 19.82 20.48 3,199,624 64,827,889 20.261 19.14 19.08 19.16 18.70 19.33 3,390,487 19.121 -0.49%
2026-01-16 0 20.38 20.24 20.38 19.45 20.42 3,970,065 80,171,878 20.194 19.23 19.10 19.23 18.36 19.27 4,206,886 19.057 4.46%
2026-01-15 0 19.51 19.50 19.51 19.25 19.52 940,860 18,318,396 19.470 18.41 18.40 18.41 18.17 18.42 996,984 18.374 1.14%
2026-01-14 0 19.29 19.25 19.29 19.07 19.50 1,362,634 26,262,137 19.273 18.20 18.17 18.20 18.00 18.40 1,443,917 18.188 -0.26%
2026-01-13 0 19.34 19.31 19.34 19.00 19.50 1,497,521 28,760,663 19.206 18.25 18.22 18.25 17.93 18.40 1,586,850 18.124 0.73%
2026-01-12 0 19.20 19.09 19.20 18.87 19.22 1,315,974 25,135,538 19.100 18.12 18.02 18.12 17.81 18.14 1,394,474 18.025 1.21%
2026-01-09 0 18.97 18.96 18.97 18.40 18.97 1,371,808 25,748,332 18.770 17.90 17.89 17.90 17.36 17.90 1,453,638 17.713 2.43%
2026-01-08 0 18.52 18.49 18.52 18.23 18.73 1,331,847 24,699,022 18.545 17.48 17.45 17.48 17.20 17.68 1,411,294 17.501 0.49%
2026-01-07 0 18.43 18.37 18.43 18.28 18.60 955,449 17,589,280 18.409 17.39 17.34 17.39 17.25 17.55 1,012,443 17.373 0.99%
2026-01-06 0 18.25 18.23 18.25 18.12 19.00 1,530,578 28,170,345 18.405 17.22 17.20 17.22 17.10 17.93 1,621,879 17.369 -2.04%
2026-01-05 0 18.63 18.60 18.63 18.50 19.00 2,661,116 49,710,176 18.680 17.58 17.55 17.58 17.46 17.93 2,819,856 17.629 -1.32%
2026-01-02 0 18.88 18.82 18.88 18.64 19.00 1,784,704 33,623,168 18.840 17.82 17.76 17.82 17.59 17.93 1,891,164 17.779 -0.11%
2025-12-31 0 18.90 18.82 18.90 18.57 18.90 1,345,000 25,306,355 18.815 17.84 17.76 17.84 17.52 17.84 1,425,231 17.756 1.02%
2025-12-30 0 18.71 18.70 18.72 18.50 18.95 1,277,813 23,848,339 18.663 17.66 17.65 17.67 17.46 17.88 1,354,037 17.613 0.32%
2025-12-29 0 18.65 18.63 18.65 18.54 18.78 1,310,052 24,436,601 18.653 17.60 17.58 17.60 17.50 17.72 1,388,199 17.603 -0.27%
2025-12-24 0 18.70 18.69 18.73 18.60 18.79 449,720 8,413,243 18.708 17.65 17.64 17.68 17.55 17.73 476,547 17.655 -0.05%
2025-12-23 0 18.71 18.71 18.72 18.63 18.80 817,353 15,304,593 18.725 17.66 17.66 17.67 17.58 17.74 866,109 17.671 -0.69%
2025-12-22 0 18.84 18.82 18.84 18.50 18.96 1,773,131 33,225,697 18.738 17.78 17.76 17.78 17.46 17.89 1,878,901 17.684 0.64%
2025-12-19 0 18.72 18.72 18.83 18.62 18.93 2,745,561 51,508,039 18.760 17.67 17.67 17.77 17.57 17.86 2,909,338 17.704 0.38%
2025-12-18 0 18.65 18.62 18.65 18.50 18.88 1,475,025 27,470,382 18.624 17.60 17.57 17.60 17.46 17.82 1,563,013 17.575 -0.05%
2025-12-17 0 18.66 18.64 18.66 18.47 18.80 1,214,738 22,594,646 18.600 17.61 17.59 17.61 17.43 17.74 1,287,199 17.553 0.65%
2025-12-16 0 18.54 18.54 18.55 18.40 18.89 930,780 17,263,020 18.547 17.50 17.50 17.51 17.36 17.83 986,302 17.503 -0.48%
2025-12-15 0 18.63 18.63 18.65 18.60 18.81 1,404,890 26,242,022 18.679 17.58 17.58 17.60 17.55 17.75 1,488,694 17.628 -1.01%
2025-12-12 0 18.82 18.76 18.82 18.60 18.89 1,606,858 30,144,454 18.760 17.76 17.70 17.76 17.55 17.83 1,702,710 17.704 1.73%
2025-12-11 0 18.50 18.49 18.50 18.37 18.65 1,184,758 21,924,003 18.505 17.46 17.45 17.46 17.34 17.60 1,255,431 17.463 0.43%
2025-12-10 0 18.42 18.42 18.46 17.60 18.62 3,872,165 70,981,156 18.331 17.38 17.38 17.42 16.61 17.57 4,103,146 17.299 2.91%
2025-12-09 0 17.90 17.82 17.90 17.53 17.98 1,215,800 21,687,222 17.838 16.89 16.82 16.89 16.54 16.97 1,288,324 16.834 1.70%
2025-12-08 0 17.60 17.60 17.61 17.58 18.05 987,315 17,432,394 17.656 16.61 16.61 16.62 16.59 17.03 1,046,210 16.662 -1.68%
2025-12-05 0 17.90 17.77 17.90 17.64 17.90 1,283,670 22,858,470 17.807 16.89 16.77 16.89 16.65 16.89 1,360,243 16.805 0.62%
2025-12-04 0 17.79 17.71 17.79 17.51 17.90 715,939 12,696,763 17.734 16.79 16.71 16.79 16.52 16.89 758,646 16.736 -0.45%
2025-12-03 0 17.87 17.82 17.87 17.74 18.13 1,878,616 33,708,659 17.943 16.86 16.82 16.86 16.74 17.11 1,990,678 16.933 -1.81%
2025-12-02 0 18.20 18.14 18.20 17.77 18.20 2,062,882 37,291,614 18.077 17.18 17.12 17.18 16.77 17.18 2,185,936 17.060 2.36%
2025-12-01 0 17.78 17.71 17.78 17.64 17.97 1,541,447 27,370,183 17.756 16.78 16.71 16.78 16.65 16.96 1,633,397 16.757 0.34%
2025-11-28 0 17.72 17.70 17.72 17.66 17.93 2,706,450 48,262,759 17.832 16.72 16.70 16.72 16.67 16.92 2,867,894 16.829 -1.77%
2025-11-27 0 18.04 18.00 18.04 17.63 18.15 2,235,729 40,158,108 17.962 17.02 16.99 17.02 16.64 17.13 2,369,094 16.951 0.61%
2025-11-26 0 17.93 17.90 17.93 17.63 18.08 2,159,936 38,686,688 17.911 16.92 16.89 16.92 16.64 17.06 2,288,780 16.903 1.82%
2025-11-25 0 17.61 17.60 17.61 17.59 17.84 1,430,845 25,273,390 17.663 16.62 16.61 16.62 16.60 16.84 1,516,197 16.669 -0.73%
2025-11-24 0 17.74 17.74 17.79 17.45 17.90 2,442,683 43,243,777 17.703 16.74 16.74 16.79 16.47 16.89 2,588,393 16.707 1.37%
2025-11-21 0 17.50 17.46 17.50 17.38 17.70 2,772,956 48,523,159 17.499 16.51 16.48 16.51 16.40 16.70 2,938,367 16.514 -1.19%
2025-11-20 0 17.71 17.71 17.72 17.48 17.99 2,342,672 41,311,873 17.635 16.71 16.71 16.72 16.50 16.98 2,482,416 16.642 -0.45%
2025-11-19 0 17.79 17.74 17.79 17.65 17.85 1,110,618 19,734,993 17.769 16.79 16.74 16.79 16.66 16.85 1,176,868 16.769 0.51%
2025-11-18 0 17.70 17.70 17.71 17.42 17.80 2,013,475 35,486,057 17.624 16.70 16.70 16.71 16.44 16.80 2,133,582 16.632 -0.11%
2025-11-17 0 17.72 17.66 17.72 17.47 18.50 2,230,886 39,376,205 17.650 16.72 16.67 16.72 16.49 17.46 2,363,962 16.657 -0.51%
2025-11-14 0 17.81 17.81 17.88 17.80 18.17 2,354,810 42,284,707 17.957 16.81 16.81 16.87 16.80 17.15 2,495,278 16.946 -0.34%
2025-11-13 0 17.87 17.85 17.87 17.70 18.10 3,489,807 62,382,596 17.876 16.86 16.85 16.86 16.70 17.08 3,697,979 16.869 -0.06%
2025-11-12 0 17.88 17.87 17.88 16.88 18.22 6,941,352 122,801,600 17.691 16.87 16.86 16.87 15.93 17.19 7,355,414 16.695 5.61%
2025-11-11 0 16.93 16.91 16.93 16.56 16.96 2,793,961 46,845,010 16.767 15.98 15.96 15.98 15.63 16.01 2,960,625 15.823 2.54%
2025-11-10 0 16.51 16.47 16.51 16.21 16.55 1,750,399 28,787,391 16.446 15.58 15.54 15.58 15.30 15.62 1,854,813 15.520 2.04%
2025-11-07 0 16.18 16.15 16.19 16.00 16.35 1,567,378 25,316,845 16.152 15.27 15.24 15.28 15.10 15.43 1,660,875 15.243 -0.74%
2025-11-06 0 16.30 16.30 16.31 16.12 16.33 1,232,848 20,052,824 16.265 15.38 15.38 15.39 15.21 15.41 1,306,389 15.350 0.25%
2025-11-05 0 16.26 16.22 16.26 15.89 16.26 2,005,321 32,406,912 16.160 15.34 15.31 15.34 15.00 15.34 2,124,942 15.251 0.81%
2025-11-04 0 16.13 16.13 16.14 16.01 16.29 1,318,487 21,273,799 16.135 15.22 15.22 15.23 15.11 15.37 1,397,137 15.227 -0.25%
2025-11-03 0 16.17 16.14 16.17 15.90 16.21 2,132,249 34,314,008 16.093 15.26 15.23 15.26 15.00 15.30 2,259,441 15.187 0.43%
2025-10-31 0 16.10 16.10 16.11 15.76 16.19 1,823,107 29,317,428 16.081 15.19 15.19 15.20 14.87 15.28 1,931,858 15.176 0.00%
2025-10-30 0 16.10 16.07 16.10 15.88 16.47 2,024,520 32,591,307 16.098 15.19 15.17 15.19 14.99 15.54 2,145,286 15.192 -0.92%
2025-10-28 0 16.25 16.24 16.25 16.13 16.32 1,057,000 17,175,995 16.250 15.34 15.33 15.34 15.22 15.40 1,120,052 15.335 0.25%
2025-10-27 0 16.21 16.16 16.21 15.95 16.22 1,533,681 24,763,017 16.146 15.30 15.25 15.30 15.05 15.31 1,625,167 15.237 1.57%
2025-10-24 0 15.96 15.89 15.96 15.83 16.00 1,360,000 21,670,680 15.934 15.06 15.00 15.06 14.94 15.10 1,441,126 15.037 0.82%
2025-10-23 0 15.83 15.82 15.83 15.70 15.99 1,448,983 22,931,659 15.826 14.94 14.93 14.94 14.82 15.09 1,535,417 14.935 -0.69%
2025-10-22 0 15.94 15.93 15.94 15.79 16.13 3,076,234 49,003,789 15.930 15.04 15.03 15.04 14.90 15.22 3,259,736 15.033 -0.38%
2025-10-21 0 16.00 15.99 16.00 16.00 16.19 1,190,195 19,121,804 16.066 15.10 15.09 15.10 15.10 15.28 1,261,192 15.162 -0.81%
2025-10-20 0 16.13 16.11 16.13 15.72 16.17 2,352,302 37,770,488 16.057 15.22 15.20 15.22 14.84 15.26 2,492,620 15.153 3.27%
2025-10-17 0 15.62 15.60 15.62 15.55 15.88 3,900,873 60,967,809 15.629 14.74 14.72 14.74 14.67 14.99 4,133,566 14.749 -1.14%
2025-10-16 0 15.80 15.77 15.80 15.67 15.98 1,157,640 18,233,158 15.750 14.91 14.88 14.91 14.79 15.08 1,226,695 14.864 -0.63%
2025-10-15 0 15.90 15.88 15.90 15.60 15.97 1,716,376 27,253,711 15.879 15.00 14.99 15.00 14.72 15.07 1,818,761 14.985 1.40%
2025-10-14 0 15.68 15.68 15.73 15.68 16.08 1,475,940 23,311,412 15.794 14.80 14.80 14.84 14.80 15.17 1,563,982 14.905 -1.13%
2025-10-13 0 15.86 15.85 15.86 15.46 15.95 1,831,396 28,823,262 15.738 14.97 14.96 14.97 14.59 15.05 1,940,642 14.852 -0.44%
2025-10-10 0 15.93 15.90 15.93 15.80 16.08 737,995 11,763,950 15.940 15.03 15.00 15.03 14.91 15.17 782,018 15.043 -0.75%
2025-10-09 0 16.05 16.04 16.05 15.86 16.14 768,464 12,313,669 16.024 15.15 15.14 15.15 14.97 15.23 814,304 15.122 0.82%
2025-10-08 0 15.92 15.91 15.92 15.69 16.18 1,174,780 18,622,734 15.852 15.02 15.01 15.02 14.81 15.27 1,244,857 14.960 0.76%
2025-10-06 0 15.80 15.78 15.80 15.70 15.94 1,634,000 25,891,088 15.845 14.91 14.89 14.91 14.82 15.04 1,731,471 14.953 -0.50%
2025-10-03 0 15.88 15.87 15.88 15.84 16.20 749,075 11,912,799 15.903 14.99 14.98 14.99 14.95 15.29 793,758 15.008 -0.56%
2025-10-02 0 15.97 15.96 15.97 15.94 16.31 2,391,709 38,477,072 16.088 15.07 15.06 15.07 15.04 15.39 2,534,378 15.182 0.44%
2025-09-30 0 15.90 15.90 15.93 15.82 16.06 1,708,040 27,203,447 15.927 15.00 15.00 15.03 14.93 15.16 1,809,927 15.030 0.06%
2025-09-29 0 15.89 15.89 15.90 15.62 16.01 2,021,000 32,134,462 15.900 15.00 15.00 15.00 14.74 15.11 2,141,556 15.005 1.92%
2025-09-26 0 15.59 15.59 15.60 15.30 15.79 2,691,748 41,974,649 15.594 14.71 14.71 14.72 14.44 14.90 2,852,315 14.716 0.58%
2025-09-25 0 15.50 15.49 15.50 15.38 15.87 3,658,461 56,855,465 15.541 14.63 14.62 14.63 14.51 14.98 3,876,694 14.666 -2.27%
2025-09-24 0 15.86 15.85 15.86 15.77 15.94 1,926,348 30,572,162 15.871 14.97 14.96 14.97 14.88 15.04 2,041,258 14.977 -0.50%
2025-09-23 0 15.94 15.94 15.97 15.88 16.06 1,032,497 16,476,667 15.958 15.04 15.04 15.07 14.99 15.16 1,094,087 15.060 -0.13%
2025-09-22 0 15.96 15.96 16.00 15.85 16.11 1,367,298 21,853,843 15.983 15.06 15.06 15.10 14.96 15.20 1,448,859 15.083 -1.24%
2025-09-19 0 16.16 16.15 16.16 15.97 16.30 4,050,171 65,401,792 16.148 15.25 15.24 15.25 15.07 15.38 4,291,770 15.239 0.37%
2025-09-18 0 16.10 16.10 16.11 16.04 16.31 799,000 12,922,315 16.173 15.19 15.19 15.20 15.14 15.39 846,662 15.263 -1.04%
2025-09-17 0 16.27 16.26 16.27 16.15 16.65 1,625,017 26,433,610 16.267 15.35 15.34 15.35 15.24 15.71 1,721,952 15.351 -2.28%
2025-09-16 0 16.65 16.57 16.65 16.21 16.69 3,915,340 64,729,667 16.532 15.71 15.64 15.71 15.30 15.75 4,148,896 15.602 2.84%
2025-09-15 0 16.19 16.19 16.22 16.00 16.24 1,606,000 25,892,160 16.122 15.28 15.28 15.31 15.10 15.33 1,701,800 15.215 0.06%
2025-09-12 0 16.18 16.17 16.18 16.00 16.38 1,773,292 28,751,705 16.214 15.27 15.26 15.27 15.10 15.46 1,879,072 15.301 -0.43%
2025-09-11 0 16.25 16.20 16.25 15.80 16.28 3,351,270 54,156,050 16.160 15.34 15.29 15.34 14.91 15.36 3,551,178 15.250 1.18%
2025-09-10 0 16.06 16.05 16.06 15.71 16.12 2,724,120 43,604,282 16.007 15.16 15.15 15.16 14.83 15.21 2,886,618 15.106 1.58%
2025-09-09 0 15.81 15.79 15.81 15.50 15.91 2,432,000 38,271,795 15.737 14.92 14.90 14.92 14.63 15.01 2,577,073 14.851 1.48%
2025-09-08 0 15.58 15.58 15.59 15.34 15.68 2,545,000 39,574,125 15.550 14.70 14.70 14.71 14.48 14.80 2,696,813 14.674 1.17%
2025-09-05 0 15.40 15.36 15.40 15.05 15.40 1,229,648 18,808,985 15.296 14.53 14.50 14.53 14.20 14.53 1,302,998 14.435 1.65%
2025-09-04 0 15.15 15.12 15.15 14.97 15.18 989,469 14,962,508 15.122 14.30 14.27 14.30 14.13 14.33 1,048,492 14.270 0.33%
2025-09-03 0 15.10 15.09 15.10 15.05 15.28 1,001,406 15,126,772 15.106 14.25 14.24 14.25 14.20 14.42 1,061,141 14.255 -0.13%
2025-09-02 0 15.12 15.09 15.12 14.70 15.18 2,058,000 30,954,430 15.041 14.27 14.24 14.27 13.87 14.33 2,180,763 14.194 2.30%
2025-09-01 0 14.78 14.71 14.78 14.57 14.78 1,624,121 23,892,764 14.711 13.95 13.88 13.95 13.75 13.95 1,721,002 13.883 0.96%
2025-08-29 0 14.64 14.64 14.65 14.60 14.87 4,172,000 61,466,610 14.733 13.82 13.82 13.83 13.78 14.03 4,420,866 13.904 -0.61%
2025-08-28 0 14.73 14.72 14.73 14.66 14.82 1,162,000 17,120,184 14.733 13.90 13.89 13.90 13.83 13.99 1,231,315 13.904 -0.41%
2025-08-27 0 14.79 14.79 14.80 14.71 15.03 3,295,100 48,886,392 14.836 13.96 13.96 13.97 13.88 14.18 3,491,658 14.001 0.27%
2025-08-26 0 15.02 15.02 15.04 14.98 15.22 2,974,350 44,819,147 15.069 13.92 13.92 13.94 13.88 14.11 3,209,468 13.965 -1.12%
2025-08-25 0 15.19 15.19 15.22 15.10 15.35 1,682,684 25,678,696 15.261 14.08 14.08 14.11 13.99 14.23 1,815,698 14.143 0.80%
2025-08-22 0 15.07 15.07 15.08 14.98 15.18 1,357,086 20,440,999 15.062 13.97 13.97 13.98 13.88 14.07 1,464,362 13.959 -0.33%
2025-08-21 0 15.12 15.10 15.12 14.86 15.21 3,009,093 45,265,777 15.043 14.01 13.99 14.01 13.77 14.10 3,246,958 13.941 1.41%
2025-08-20 0 14.91 14.91 14.93 14.64 14.98 1,959,476 29,129,179 14.866 13.82 13.82 13.84 13.57 13.88 2,114,370 13.777 0.40%
2025-08-19 0 14.85 14.84 14.85 14.82 15.19 1,844,661 27,480,794 14.897 13.76 13.75 13.76 13.73 14.08 1,990,479 13.806 -1.33%
2025-08-18 0 15.05 15.05 15.08 15.04 15.47 4,066,000 61,697,510 15.174 13.95 13.95 13.98 13.94 14.34 4,387,412 14.062 -2.27%
2025-08-15 0 15.40 15.40 15.48 15.38 15.85 3,128,787 48,527,155 15.510 14.27 14.27 14.35 14.25 14.69 3,376,113 14.374 -1.72%
2025-08-14 0 15.67 15.66 15.67 15.35 16.01 5,263,285 82,617,484 15.697 14.52 14.51 14.52 14.23 14.84 5,679,340 14.547 0.90%
2025-08-13 0 15.53 15.53 15.55 15.51 15.65 1,714,721 26,647,386 15.540 14.39 14.39 14.41 14.37 14.50 1,850,267 14.402 -1.15%
2025-08-12 0 15.71 15.65 15.71 15.60 15.75 1,324,073 20,758,618 15.678 14.56 14.50 14.56 14.46 14.60 1,428,739 14.529 -0.38%
2025-08-11 0 15.77 15.72 15.77 15.60 15.82 1,305,000 20,525,256 15.728 14.61 14.57 14.61 14.46 14.66 1,408,158 14.576 0.51%
2025-08-08 0 15.69 15.69 15.70 15.59 15.90 1,277,979 20,048,540 15.688 14.54 14.54 14.55 14.45 14.74 1,379,001 14.538 -1.07%
2025-08-07 0 15.86 15.84 15.86 15.57 15.96 1,713,794 27,087,301 15.805 14.70 14.68 14.70 14.43 14.79 1,849,267 14.648 1.67%
2025-08-06 0 15.60 15.59 15.60 15.54 15.68 1,286,740 20,074,381 15.601 14.46 14.45 14.46 14.40 14.53 1,388,455 14.458 -0.38%
2025-08-05 0 15.66 15.64 15.66 15.50 15.83 1,539,074 24,057,669 15.631 14.51 14.49 14.51 14.36 14.67 1,660,736 14.486 -0.38%
2025-08-04 0 15.72 15.70 15.72 15.43 15.77 2,028,995 31,785,638 15.666 14.57 14.55 14.57 14.30 14.61 2,189,384 14.518 1.29%
2025-08-01 0 15.52 15.52 15.58 15.52 15.94 1,980,768 31,044,707 15.673 14.38 14.38 14.44 14.38 14.77 2,137,345 14.525 -0.89%
2025-07-31 0 15.66 15.66 15.70 15.66 16.10 3,173,000 50,150,180 15.805 14.51 14.51 14.55 14.51 14.92 3,423,821 14.647 -2.00%
2025-07-30 0 15.98 15.94 15.98 15.86 16.00 2,261,916 36,035,813 15.932 14.81 14.77 14.81 14.70 14.83 2,440,717 14.764 0.50%
2025-07-29 0 15.90 15.90 15.92 15.58 15.98 3,478,996 55,139,798 15.849 14.74 14.74 14.75 14.44 14.81 3,754,006 14.688 1.92%
2025-07-28 0 15.60 15.56 15.60 15.30 15.68 2,837,107 44,136,731 15.557 14.46 14.42 14.46 14.18 14.53 3,061,376 14.417 1.69%
2025-07-25 0 15.34 15.34 15.38 15.08 15.44 1,517,815 23,327,337 15.369 14.22 14.22 14.25 13.98 14.31 1,637,796 14.243 1.19%
2025-07-24 0 15.16 15.12 15.16 15.06 15.36 2,569,807 39,050,880 15.196 14.05 14.01 14.05 13.96 14.23 2,772,947 14.083 -0.66%
2025-07-23 0 15.26 15.24 15.26 15.10 15.48 2,159,854 33,015,647 15.286 14.14 14.12 14.14 13.99 14.35 2,330,587 14.166 0.79%
2025-07-22 0 15.14 15.14 15.16 15.00 15.24 2,433,300 36,844,699 15.142 14.03 14.03 14.05 13.90 14.12 2,625,649 14.033 0.93%
2025-07-21 0 15.00 14.98 15.00 14.84 15.02 1,842,010 27,551,259 14.957 13.90 13.88 13.90 13.75 13.92 1,987,618 13.861 0.94%
2025-07-18 0 14.86 14.86 14.88 14.70 15.00 1,200,048 17,788,059 14.823 13.77 13.77 13.79 13.62 13.90 1,294,910 13.737 -0.54%
2025-07-17 0 14.94 14.90 14.94 14.88 15.22 812,366 12,144,091 14.949 13.85 13.81 13.85 13.79 14.11 876,582 13.854 -0.40%
2025-07-16 0 15.00 14.98 15.00 14.98 15.18 1,421,000 21,439,100 15.087 13.90 13.88 13.90 13.88 14.07 1,533,328 13.982 -0.79%
2025-07-15 0 15.12 15.10 15.12 14.92 15.22 3,494,076 52,724,894 15.090 14.01 13.99 14.01 13.83 14.11 3,770,278 13.984 0.13%
2025-07-14 0 15.10 15.10 15.12 14.84 15.18 2,911,439 43,778,321 15.037 13.99 13.99 14.01 13.75 14.07 3,141,584 13.935 1.75%
2025-07-11 0 14.84 14.82 14.84 14.74 15.06 1,945,477 28,959,507 14.886 13.75 13.73 13.75 13.66 13.96 2,099,264 13.795 -0.93%
2025-07-10 0 14.98 14.94 14.98 14.86 15.12 2,415,964 36,227,777 14.995 13.88 13.85 13.88 13.77 14.01 2,606,943 13.897 -0.13%
2025-07-09 0 15.00 14.96 15.00 14.74 15.18 3,019,633 45,288,668 14.998 13.90 13.86 13.90 13.66 14.07 3,258,331 13.899 -0.53%
2025-07-08 0 15.08 15.08 15.10 14.90 15.18 2,424,276 36,465,413 15.042 13.98 13.98 13.99 13.81 14.07 2,615,912 13.940 0.00%
2025-07-07 0 15.08 15.06 15.08 14.88 15.14 2,952,129 44,408,657 15.043 13.98 13.96 13.98 13.79 14.03 3,185,491 13.941 0.13%
2025-07-04 0 15.06 14.98 15.06 14.72 15.06 2,599,000 38,857,170 14.951 13.96 13.88 13.96 13.64 13.96 2,804,447 13.856 0.80%
2025-07-03 0 14.94 14.92 14.94 14.50 15.12 6,186,242 92,364,048 14.931 13.85 13.83 13.85 13.44 14.01 6,675,256 13.837 3.03%
2025-07-02 0 14.50 14.46 14.50 14.10 14.56 3,237,828 46,438,963 14.343 13.44 13.40 13.44 13.07 13.49 3,493,774 13.292 2.84%
2025-06-30 0 14.10 14.10 14.14 14.04 14.28 2,478,614 35,006,058 14.123 13.07 13.07 13.10 13.01 13.23 2,674,545 13.089 -0.42%
2025-06-27 0 14.16 14.12 14.16 14.00 14.36 1,304,373 18,448,144 14.143 13.12 13.09 13.12 12.97 13.31 1,407,482 13.107 0.71%
2025-06-26 0 14.06 14.06 14.08 13.96 14.34 1,473,108 20,709,479 14.058 13.03 13.03 13.05 12.94 13.29 1,589,555 13.028 -2.36%
2025-06-25 0 14.40 14.38 14.40 13.96 14.50 3,602,640 51,674,690 14.344 13.35 13.33 13.35 12.94 13.44 3,887,424 13.293 3.15%
2025-06-24 0 13.96 13.96 14.00 13.90 14.16 2,088,138 29,259,546 14.012 12.94 12.94 12.97 12.88 13.12 2,253,202 12.986 0.43%
2025-06-23 0 13.90 13.88 13.90 13.48 13.92 2,404,210 33,271,440 13.839 12.88 12.86 12.88 12.49 12.90 2,594,259 12.825 2.21%
2025-06-20 0 13.60 13.58 13.60 13.50 13.70 2,245,217 30,558,032 13.610 12.60 12.59 12.60 12.51 12.70 2,422,698 12.613 -0.15%
2025-06-19 0 13.62 13.56 13.62 13.48 13.70 1,750,000 23,760,265 13.577 12.62 12.57 12.62 12.49 12.70 1,888,335 12.583 -0.73%
2025-06-18 0 13.72 13.70 13.72 13.62 13.96 1,483,274 20,340,881 13.714 12.71 12.70 12.71 12.62 12.94 1,600,525 12.709 -2.42%
2025-06-17 0 14.06 14.04 14.06 13.98 14.34 2,066,000 29,136,380 14.103 13.03 13.01 13.03 12.96 13.29 2,229,314 13.070 -1.68%
2025-06-16 0 14.30 14.28 14.30 13.86 14.38 2,904,553 41,460,097 14.274 13.25 13.23 13.25 12.84 13.33 3,134,154 13.228 2.44%
2025-06-13 0 13.96 13.94 13.96 13.72 13.96 1,269,697 17,586,458 13.851 12.94 12.92 12.94 12.71 12.94 1,370,065 12.836 1.01%
2025-06-12 0 13.82 13.78 13.84 13.68 13.90 1,972,000 27,220,260 13.803 12.81 12.77 12.83 12.68 12.88 2,127,884 12.792 0.88%
2025-06-11 0 13.70 13.68 13.70 13.58 13.76 2,034,483 27,833,973 13.681 12.70 12.68 12.70 12.59 12.75 2,195,306 12.679 0.15%
2025-06-10 0 13.68 13.68 13.70 13.54 13.78 925,340 12,652,045 13.673 12.68 12.68 12.70 12.55 12.77 998,487 12.671 0.15%
2025-06-09 0 13.66 13.60 13.66 13.56 14.04 2,230,150 30,904,017 13.857 12.66 12.60 12.66 12.57 13.01 2,406,440 12.842 -2.71%
2025-06-06 0 14.04 13.98 14.04 13.46 14.04 8,706,480 120,978,047 13.895 13.01 12.96 13.01 12.47 13.01 9,394,715 12.877 4.00%
2025-06-05 0 13.50 13.48 13.50 13.36 13.72 2,905,000 39,353,028 13.547 12.51 12.49 12.51 12.38 12.71 3,134,636 12.554 2.12%
2025-06-04 0 13.22 13.18 13.22 13.02 13.30 2,176,560 28,747,002 13.208 12.25 12.21 12.25 12.07 12.33 2,348,614 12.240 1.54%
2025-06-03 0 13.02 13.02 13.06 12.82 13.14 2,001,262 26,101,432 13.042 12.07 12.07 12.10 11.88 12.18 2,159,459 12.087 1.56%
2025-06-02 0 12.82 12.78 12.82 12.62 12.84 1,283,000 16,408,387 12.789 11.88 11.84 11.88 11.70 11.90 1,384,419 11.852 -0.62%
2025-05-30 0 12.90 12.82 12.90 12.78 12.90 1,392,000 17,898,180 12.858 11.95 11.88 11.95 11.84 11.95 1,502,036 11.916 0.78%
2025-05-29 0 12.80 12.78 12.80 12.64 12.82 434,000 5,526,862 12.735 11.86 11.84 11.86 11.71 11.88 468,307 11.802 0.95%
2025-05-28 0 12.68 12.66 12.68 12.64 12.92 1,156,000 14,695,541 12.712 11.75 11.73 11.75 11.71 11.97 1,247,380 11.781 -0.94%
2025-05-27 0 12.80 12.80 12.82 12.70 12.84 914,000 11,698,010 12.799 11.86 11.86 11.88 11.77 11.90 986,250 11.861 0.16%
2025-05-26 0 12.78 12.78 12.86 12.78 12.88 562,000 7,201,286 12.814 11.84 11.84 11.92 11.84 11.94 606,425 11.875 -0.62%
2025-05-23 0 12.86 12.82 12.86 12.76 12.88 1,025,665 13,139,935 12.811 11.92 11.88 11.92 11.83 11.94 1,106,742 11.873 0.31%
2025-05-22 0 12.82 12.76 12.82 12.74 13.00 788,810 10,117,038 12.826 11.88 11.83 11.88 11.81 12.05 851,164 11.886 -1.23%
2025-05-21 0 12.98 12.94 12.98 12.82 13.04 890,401 11,521,339 12.939 12.03 11.99 12.03 11.88 12.08 960,786 11.992 0.93%
2025-05-20 0 12.86 12.86 12.90 12.84 12.98 963,980 12,428,589 12.893 11.92 11.92 11.95 11.90 12.03 1,040,181 11.948 -0.31%
2025-05-19 0 12.90 12.88 12.90 12.70 13.02 519,320 6,693,985 12.890 11.95 11.94 11.95 11.77 12.07 560,372 11.946 -0.15%
2025-05-16 0 12.92 12.90 12.92 12.78 12.94 691,000 8,900,910 12.881 11.97 11.95 11.97 11.84 11.99 745,623 11.938 0.16%
2025-05-15 0 12.90 12.86 12.90 12.80 13.04 1,519,000 19,575,084 12.887 11.95 11.92 11.95 11.86 12.08 1,639,075 11.943 -0.31%
2025-05-14 0 12.94 12.90 12.94 12.82 13.00 925,060 11,937,823 12.905 11.99 11.95 11.99 11.88 12.05 998,185 11.960 -0.92%
2025-05-13 0 13.06 13.04 13.06 13.00 13.16 1,715,330 22,418,753 13.070 12.10 12.08 12.10 12.05 12.20 1,850,924 12.112 0.77%
2025-05-12 0 12.96 12.96 12.98 12.94 13.20 1,797,108 23,515,173 13.085 12.01 12.01 12.03 11.99 12.23 1,939,167 12.126 -0.31%
2025-05-09 0 13.00 12.96 13.00 12.70 13.02 1,717,797 22,182,635 12.913 12.05 12.01 12.05 11.77 12.07 1,853,586 11.967 1.88%
2025-05-08 0 12.76 12.72 12.76 12.60 12.88 1,523,800 19,458,882 12.770 11.83 11.79 11.83 11.68 11.94 1,644,254 11.834 0.47%
2025-05-07 0 12.70 12.70 12.72 12.70 12.90 1,344,571 17,171,407 12.771 11.77 11.77 11.79 11.77 11.95 1,450,857 11.835 -0.47%
2025-05-06 0 12.76 12.72 12.76 12.58 12.88 732,542 9,330,620 12.737 11.83 11.79 11.83 11.66 11.94 790,448 11.804 -0.47%
2025-05-02 0 12.82 12.82 12.86 12.52 12.92 1,717,000 21,909,939 12.761 11.88 11.88 11.92 11.60 11.97 1,852,726 11.826 1.26%
2025-04-30 0 12.66 12.64 12.66 12.40 12.86 3,342,000 42,285,220 12.653 11.73 11.71 11.73 11.49 11.92 3,606,180 11.726 2.26%
2025-04-29 0 12.38 12.38 12.40 12.38 12.66 510,739 6,372,213 12.476 11.47 11.47 11.49 11.47 11.73 551,112 11.562 -0.80%
2025-04-28 0 12.48 12.46 12.48 12.30 12.58 1,260,000 15,724,410 12.480 11.57 11.55 11.57 11.40 11.66 1,359,601 11.565 0.00%
2025-04-25 0 12.48 12.44 12.48 12.28 12.56 2,531,030 31,533,067 12.459 11.57 11.53 11.57 11.38 11.64 2,731,104 11.546 0.65%
2025-04-24 0 12.40 12.36 12.40 12.20 12.46 2,075,272 25,669,529 12.369 11.49 11.45 11.49 11.31 11.55 2,239,319 11.463 0.98%
2025-04-23 0 12.28 12.28 12.30 12.10 12.40 1,927,580 23,722,777 12.307 11.38 11.38 11.40 11.21 11.49 2,079,952 11.405 0.49%
2025-04-22 0 12.22 12.22 12.24 12.08 12.34 1,701,158 20,697,997 12.167 11.32 11.32 11.34 11.20 11.44 1,835,632 11.276 -0.65%
2025-04-17 0 12.30 12.28 12.30 12.18 12.50 2,312,475 28,501,708 12.325 11.40 11.38 11.40 11.29 11.58 2,495,273 11.422 1.15%
2025-04-16 0 12.16 12.14 12.16 12.04 12.30 4,420,198 53,778,199 12.166 11.27 11.25 11.27 11.16 11.40 4,769,608 11.275 0.66%
2025-04-15 0 12.08 12.02 12.08 11.98 12.24 1,528,528 18,467,653 12.082 11.20 11.14 11.20 11.10 11.34 1,649,356 11.197 -0.17%
2025-04-14 0 12.10 12.10 12.12 11.80 12.20 3,282,890 39,300,829 11.971 11.21 11.21 11.23 10.94 11.31 3,542,398 11.094 3.42%
2025-04-11 0 11.70 11.68 11.70 11.60 11.82 1,518,597 17,741,053 11.683 10.84 10.82 10.84 10.75 10.95 1,638,640 10.827 -1.02%
2025-04-10 0 11.82 11.80 11.82 11.66 12.00 2,023,468 23,989,358 11.856 10.95 10.94 10.95 10.81 11.12 2,183,420 10.987 0.17%
2025-04-09 0 11.80 11.78 11.80 11.66 12.00 3,925,814 46,513,661 11.848 10.94 10.92 10.94 10.81 11.12 4,236,144 10.980 -1.50%
2025-04-08 0 11.98 11.96 11.98 11.72 12.20 6,127,135 72,900,009 11.898 11.10 11.08 11.10 10.86 11.31 6,611,476 11.026 0.34%
2025-04-07 0 11.94 11.90 11.94 11.64 12.20 4,190,867 49,963,771 11.922 11.07 11.03 11.07 10.79 11.31 4,522,149 11.049 -6.13%
2025-04-03 0 12.72 12.66 12.72 12.50 12.78 2,043,954 25,908,619 12.676 11.79 11.73 11.79 11.58 11.84 2,205,526 11.747 -0.16%
2025-04-02 0 12.74 12.70 12.74 12.64 12.80 3,726,795 47,424,030 12.725 11.81 11.77 11.81 11.71 11.86 4,021,393 11.793 0.79%
2025-04-01 0 12.64 12.62 12.64 12.60 12.90 1,969,758 25,053,519 12.719 11.71 11.70 11.71 11.68 11.95 2,125,465 11.787 0.32%
2025-03-31 0 12.60 12.56 12.60 12.36 12.66 3,218,568 40,388,099 12.548 11.68 11.64 11.68 11.45 11.73 3,472,991 11.629 0.80%
2025-03-28 0 12.50 12.48 12.50 12.40 12.60 1,590,944 19,862,113 12.484 11.58 11.57 11.58 11.49 11.68 1,716,706 11.570 0.00%
2025-03-27 0 12.50 12.50 12.58 12.44 12.68 1,361,746 17,120,389 12.572 11.58 11.58 11.66 11.53 11.75 1,469,390 11.651 -1.26%
2025-03-26 0 12.66 12.66 12.74 12.48 12.78 1,661,000 21,076,160 12.689 11.73 11.73 11.81 11.57 11.84 1,792,300 11.759 1.61%
2025-03-25 0 12.46 12.46 12.52 12.40 12.58 1,488,000 18,618,960 12.513 11.55 11.55 11.60 11.49 11.66 1,605,624 11.596 0.48%
2025-03-24 0 12.40 12.40 12.46 12.30 12.60 818,223 10,148,797 12.403 11.49 11.49 11.55 11.40 11.68 882,902 11.495 0.16%
2025-03-21 0 12.38 12.38 12.40 12.38 12.64 1,695,036 21,103,151 12.450 11.47 11.47 11.49 11.47 11.71 1,829,026 11.538 -2.21%
2025-03-20 0 12.66 12.66 12.70 12.52 12.96 1,318,966 16,922,739 12.830 11.73 11.73 11.77 11.60 12.01 1,423,228 11.890 -1.25%
2025-03-19 0 12.82 12.82 12.84 12.56 12.82 2,891,091 36,805,721 12.731 11.88 11.88 11.90 11.64 11.88 3,119,628 11.798 2.07%
2025-03-18 0 12.56 12.56 12.58 12.42 12.60 899,334 11,261,452 12.522 11.64 11.64 11.66 11.51 11.68 970,425 11.605 0.48%
2025-03-17 0 12.50 12.50 12.56 12.50 12.74 914,854 11,509,317 12.580 11.58 11.58 11.64 11.58 11.81 987,172 11.659 -0.32%
2025-03-14 0 12.54 12.52 12.54 12.50 12.78 1,387,890 17,534,751 12.634 11.62 11.60 11.62 11.58 11.84 1,497,601 11.709 -1.10%
2025-03-13 0 12.68 12.66 12.68 12.56 12.90 2,735,860 34,819,511 12.727 11.75 11.73 11.75 11.64 11.95 2,952,126 11.795 -0.94%
2025-03-12 0 12.80 12.80 12.84 12.74 13.00 1,335,164 17,134,518 12.833 11.86 11.86 11.90 11.81 12.05 1,440,707 11.893 -1.23%
2025-03-11 0 12.96 12.96 13.00 12.72 13.06 1,469,737 19,026,114 12.945 12.01 12.01 12.05 11.79 12.10 1,585,918 11.997 0.15%
2025-03-10 0 12.94 12.94 13.00 12.82 13.12 1,642,322 21,249,399 12.939 11.99 11.99 12.05 11.88 12.16 1,772,145 11.991 0.78%
2025-03-07 0 12.84 12.84 12.88 12.82 13.16 1,066,616 13,814,380 12.952 11.90 11.90 11.94 11.88 12.20 1,150,930 12.003 -2.58%
2025-03-06 0 13.18 13.18 13.20 13.00 13.36 3,497,435 46,305,948 13.240 12.21 12.21 12.23 12.05 12.38 3,773,902 12.270 1.38%
2025-03-05 0 13.00 12.94 13.00 12.64 13.02 2,205,650 28,404,360 12.878 12.05 11.99 12.05 11.71 12.07 2,380,003 11.935 3.34%
2025-03-04 0 12.58 12.56 12.58 12.24 12.70 1,605,239 20,100,264 12.522 11.66 11.64 11.66 11.34 11.77 1,732,131 11.604 0.96%
2025-03-03 0 12.46 12.44 12.46 12.30 12.66 3,207,734 40,890,120 12.747 11.55 11.53 11.55 11.40 11.73 3,461,301 11.814 -0.88%
2025-02-28 0 13.38 13.32 13.38 13.22 13.56 3,508,322 46,900,396 13.368 11.65 11.60 11.65 11.51 11.81 4,029,594 11.639 -1.62%
2025-02-27 0 13.60 13.56 13.60 13.38 13.62 3,673,186 49,628,393 13.511 11.84 11.81 11.84 11.65 11.86 4,218,954 11.763 1.80%
2025-02-26 0 13.36 13.36 13.38 13.30 13.46 2,601,495 34,771,984 13.366 11.63 11.63 11.65 11.58 11.72 2,988,029 11.637 -0.15%
2025-02-25 0 13.38 13.36 13.38 13.18 13.44 2,901,045 38,735,051 13.352 11.65 11.63 11.65 11.48 11.70 3,332,087 11.625 1.21%
2025-02-24 0 13.22 13.20 13.24 12.80 13.42 3,574,276 47,191,688 13.203 11.51 11.49 11.53 11.14 11.68 4,105,347 11.495 2.80%
2025-02-21 0 12.86 12.84 12.86 12.64 12.98 2,627,930 33,545,632 12.765 11.20 11.18 11.20 11.00 11.30 3,018,392 11.114 0.16%
2025-02-20 0 12.84 12.82 12.84 12.78 13.08 2,827,957 36,426,121 12.881 11.18 11.16 11.18 11.13 11.39 3,248,139 11.214 -0.62%
2025-02-19 0 12.92 12.92 12.94 12.62 13.12 5,434,325 70,461,033 12.966 11.25 11.25 11.27 10.99 11.42 6,241,765 11.289 2.70%
2025-02-18 0 12.58 12.56 12.58 11.84 12.62 3,347,162 41,397,401 12.368 10.95 10.94 10.95 10.31 10.99 3,844,488 10.768 4.49%
2025-02-17 0 12.04 12.04 12.06 11.82 12.16 1,754,320 21,093,076 12.024 10.48 10.48 10.50 10.29 10.59 2,014,980 10.468 0.84%
2025-02-14 0 11.94 11.94 11.96 11.66 11.98 1,771,100 20,990,066 11.851 10.40 10.40 10.41 10.15 10.43 2,034,253 10.318 3.83%
2025-02-13 0 11.50 11.48 11.50 11.48 11.80 1,307,106 15,178,647 11.612 10.01 9.995 10.01 9.995 10.27 1,501,318 10.110 -2.54%
2025-02-12 0 11.80 11.80 11.82 11.34 11.84 2,616,815 30,388,397 11.613 10.27 10.27 10.29 9.873 10.31 3,005,625 10.111 4.61%
2025-02-11 0 11.28 11.26 11.28 11.20 11.48 1,145,373 12,935,480 11.294 9.821 9.803 9.821 9.751 9.995 1,315,554 9.8327 -1.40%
2025-02-10 0 11.44 11.40 11.44 11.30 11.46 752,000 8,589,400 11.422 9.960 9.925 9.960 9.838 9.978 863,733 9.9445 0.35%
2025-02-07 0 11.40 11.40 11.44 11.24 11.48 1,114,095 12,729,658 11.426 9.925 9.925 9.960 9.786 9.995 1,279,629 9.9479 0.00%
2025-02-06 0 11.40 11.40 11.42 11.24 11.44 805,330 9,152,205 11.365 9.925 9.925 9.943 9.786 9.960 924,987 9.8944 0.88%
2025-02-05 0 11.30 11.28 11.30 11.22 11.46 1,803,431 20,348,437 11.283 9.838 9.821 9.838 9.769 9.978 2,071,388 9.8236 -0.70%
2025-02-04 0 11.38 11.36 11.38 11.20 11.48 1,335,525 15,124,673 11.325 9.908 9.890 9.908 9.751 9.995 1,533,959 9.8599 0.00%
2025-02-03 0 11.38 11.36 11.38 11.00 11.44 3,785,726 42,624,003 11.259 9.908 9.890 9.908 9.577 9.960 4,348,215 9.8026 1.25%
2025-01-28 0 11.24 11.24 11.26 11.22 11.40 369,842 4,172,357 11.281 9.786 9.786 9.803 9.769 9.925 424,794 9.8221 -1.23%
2025-01-27 0 11.38 11.32 11.38 11.14 11.44 1,185,772 13,368,894 11.274 9.908 9.856 9.908 9.699 9.960 1,361,956 9.8160 1.79%
2025-01-24 0 11.18 11.14 11.20 11.04 11.28 2,144,000 23,880,364 11.138 9.734 9.699 9.751 9.612 9.821 2,462,559 9.6974 0.18%
2025-01-23 0 11.16 11.16 11.18 11.08 11.26 1,032,005 11,539,265 11.181 9.716 9.716 9.734 9.647 9.803 1,185,342 9.7350 -0.18%
2025-01-22 0 11.18 11.16 11.18 11.10 11.24 1,148,382 12,809,772 11.155 9.734 9.716 9.734 9.664 9.786 1,319,010 9.7117 -1.41%
2025-01-21 0 11.34 11.32 11.34 11.24 11.44 1,735,103 19,635,372 11.317 9.873 9.856 9.873 9.786 9.960 1,992,907 9.8526 0.00%
2025-01-20 0 11.34 11.34 11.36 11.22 11.44 1,963,000 22,286,440 11.353 9.873 9.873 9.890 9.769 9.960 2,254,666 9.8846 0.89%
2025-01-17 0 11.24 11.20 11.24 10.96 11.26 2,627,000 29,119,020 11.085 9.786 9.751 9.786 9.542 9.803 3,017,324 9.6506 2.18%
2025-01-16 0 11.00 11.00 11.02 10.98 11.26 1,820,005 20,185,895 11.091 9.577 9.577 9.594 9.560 9.803 2,090,424 9.6564 -0.90%
2025-01-15 0 11.10 11.04 11.10 10.94 11.10 1,691,393 18,625,022 11.012 9.664 9.612 9.664 9.525 9.664 1,942,703 9.5872 0.36%
2025-01-14 0 11.06 11.06 11.10 11.02 11.24 2,261,000 25,134,487 11.117 9.629 9.629 9.664 9.594 9.786 2,596,943 9.6785 -0.54%
2025-01-13 0 11.12 11.10 11.12 10.98 11.30 3,430,417 37,872,310 11.040 9.682 9.664 9.682 9.560 9.838 3,940,114 9.6120 -0.18%
2025-01-10 0 11.14 11.14 11.16 11.04 11.36 2,022,700 22,599,227 11.173 9.699 9.699 9.716 9.612 9.890 2,323,236 9.7275 -2.11%
2025-01-09 0 11.38 11.34 11.38 11.32 11.52 1,081,015 12,309,931 11.387 9.908 9.873 9.908 9.856 10.03 1,241,634 9.9143 -0.35%
2025-01-08 0 11.42 11.40 11.42 11.36 11.70 1,911,022 21,866,234 11.442 9.943 9.925 9.943 9.890 10.19 2,194,965 9.9620 -2.73%
2025-01-07 0 11.74 11.70 11.74 11.62 11.86 641,212 7,489,316 11.680 10.22 10.19 10.22 10.12 10.33 736,484 10.169 0.17%
2025-01-06 0 11.72 11.70 11.72 11.62 11.88 664,828 7,800,332 11.733 10.20 10.19 10.20 10.12 10.34 763,609 10.215 -0.68%
2025-01-03 0 11.80 11.78 11.80 11.68 11.96 806,536 9,503,249 11.783 10.27 10.26 10.27 10.17 10.41 926,372 10.259 0.00%
2025-01-02 0 11.80 11.76 11.80 11.72 11.92 1,079,000 12,760,580 11.826 10.27 10.24 10.27 10.20 10.38 1,239,319 10.296 -0.34%
2024-12-31 0 11.84 11.84 11.92 11.82 11.98 722,756 8,588,574 11.883 10.31 10.31 10.38 10.29 10.43 830,144 10.346 -0.34%
2024-12-30 0 11.88 11.86 11.88 11.80 12.08 834,817 9,909,739 11.871 10.34 10.33 10.34 10.27 10.52 958,855 10.335 -1.49%
2024-12-27 0 12.06 12.04 12.06 11.94 12.12 489,622 5,887,367 12.024 10.50 10.48 10.50 10.40 10.55 562,371 10.469 0.17%
2024-12-24 0 12.04 12.00 12.04 11.88 12.08 598,869 7,191,491 12.008 10.48 10.45 10.48 10.34 10.52 687,850 10.455 2.03%
2024-12-23 0 11.80 11.80 11.86 11.76 11.94 680,967 8,051,248 11.823 10.27 10.27 10.33 10.24 10.40 782,146 10.294 0.51%
2024-12-20 0 11.74 11.72 11.74 11.60 11.74 1,954,872 22,891,924 11.710 10.22 10.20 10.22 10.10 10.22 2,245,330 10.195 1.21%
2024-12-19 0 11.60 11.60 11.64 11.56 11.74 1,412,500 16,426,530 11.629 10.10 10.10 10.13 10.06 10.22 1,622,371 10.125 -1.19%
2024-12-18 0 11.74 11.74 11.76 11.64 11.78 996,074 11,676,096 11.722 10.22 10.22 10.24 10.13 10.26 1,144,072 10.206 0.34%
2024-12-17 0 11.70 11.70 11.72 11.64 11.80 1,728,753 20,257,844 11.718 10.19 10.19 10.20 10.13 10.27 1,985,614 10.202 -1.02%
2024-12-16 0 11.82 11.80 11.82 11.72 12.08 1,958,600 23,243,076 11.867 10.29 10.27 10.29 10.20 10.52 2,249,612 10.332 -2.15%
2024-12-13 0 12.08 12.06 12.08 12.00 12.58 4,181,873 50,748,972 12.135 10.52 10.50 10.52 10.45 10.95 4,803,222 10.566 -4.13%
2024-12-12 0 12.60 12.58 12.66 12.48 12.70 973,750 12,251,325 12.582 10.97 10.95 11.02 10.87 11.06 1,118,431 10.954 0.64%
2024-12-11 0 12.52 12.52 12.60 12.50 12.80 1,105,596 13,940,981 12.609 10.90 10.90 10.97 10.88 11.14 1,269,867 10.978 -1.11%
2024-12-10 0 12.66 12.62 12.66 12.62 13.00 1,508,156 19,284,634 12.787 11.02 10.99 11.02 10.99 11.32 1,732,240 11.133 -1.25%
2024-12-09 0 12.82 12.80 12.82 12.22 12.82 4,237,030 52,943,438 12.495 11.16 11.14 11.16 10.64 11.16 4,866,574 10.879 0.47%
2024-12-06 0 12.76 12.76 12.78 12.72 12.88 886,236 11,359,989 12.818 11.11 11.11 11.13 11.07 11.21 1,017,914 11.160 0.00%
2024-12-05 0 12.76 12.70 12.76 12.64 12.78 765,691 9,738,743 12.719 11.11 11.06 11.11 11.00 11.13 879,459 11.074 0.47%
2024-12-04 0 12.70 12.64 12.70 12.62 12.74 375,854 4,767,127 12.683 11.06 11.00 11.06 10.99 11.09 431,699 11.043 0.00%
2024-12-03 0 12.70 12.68 12.70 12.54 12.72 939,161 11,896,607 12.667 11.06 11.04 11.06 10.92 11.07 1,078,703 11.029 0.95%
2024-12-02 0 12.58 12.58 12.60 12.54 12.78 1,174,348 14,791,440 12.595 10.95 10.95 10.97 10.92 11.13 1,348,834 10.966 0.48%
2024-11-29 0 12.52 12.52 12.56 12.46 12.80 894,000 11,219,660 12.550 10.90 10.90 10.94 10.85 11.14 1,026,832 10.926 -0.48%
2024-11-28 0 12.58 12.52 12.58 12.44 12.80 726,136 9,157,024 12.611 10.95 10.90 10.95 10.83 11.14 834,026 10.979 0.64%
2024-11-27 0 12.50 12.50 12.54 12.32 12.54 836,064 10,370,494 12.404 10.88 10.88 10.92 10.73 10.92 960,288 10.799 0.32%
2024-11-26 0 12.46 12.46 12.48 12.30 12.48 874,650 10,882,678 12.442 10.85 10.85 10.87 10.71 10.87 1,004,607 10.833 0.16%
2024-11-25 0 12.44 12.42 12.44 12.30 12.48 1,053,000 13,072,133 12.414 10.83 10.81 10.83 10.71 10.87 1,209,456 10.808 -0.16%
2024-11-22 0 12.46 12.44 12.46 12.38 12.66 1,184,274 14,783,118 12.483 10.85 10.83 10.85 10.78 11.02 1,360,235 10.868 -1.11%
2024-11-21 0 12.60 12.60 12.68 12.52 12.68 764,022 9,625,489 12.598 10.97 10.97 11.04 10.90 11.04 877,542 10.969 0.00%
2024-11-20 0 12.60 12.58 12.60 12.40 12.64 778,368 9,784,717 12.571 10.97 10.95 10.97 10.80 11.00 894,019 10.945 0.80%
2024-11-19 0 12.50 12.50 12.54 12.38 12.56 379,046 4,735,426 12.493 10.88 10.88 10.92 10.78 10.94 435,365 10.877 0.64%
2024-11-18 0 12.42 12.42 12.46 12.42 12.68 1,348,418 16,891,165 12.527 10.81 10.81 10.85 10.81 11.04 1,548,768 10.906 -0.80%
2024-11-15 0 12.52 12.48 12.52 12.44 12.64 637,400 8,009,770 12.566 10.90 10.87 10.90 10.83 11.00 732,106 10.941 0.97%
2024-11-14 0 12.40 12.36 12.40 12.30 12.52 1,421,114 17,651,953 12.421 10.80 10.76 10.80 10.71 10.90 1,632,265 10.814 -1.43%
2024-11-13 0 12.58 12.56 12.58 12.40 12.60 1,004,942 12,581,494 12.520 10.95 10.94 10.95 10.80 10.97 1,154,258 10.900 -0.47%
2024-11-12 0 12.64 12.56 12.64 12.52 12.84 1,017,131 12,863,536 12.647 11.00 10.94 11.00 10.90 11.18 1,168,258 11.011 -0.32%
2024-11-11 0 12.68 12.62 12.68 12.52 12.68 501,428 6,327,021 12.618 11.04 10.99 11.04 10.90 11.04 575,931 10.986 -0.31%
2024-11-08 0 12.72 12.70 12.72 12.66 12.98 939,540 11,990,251 12.762 11.07 11.06 11.07 11.02 11.30 1,079,138 11.111 -0.62%
2024-11-07 0 12.80 12.78 12.80 12.56 12.82 561,260 7,151,586 12.742 11.14 11.13 11.14 10.94 11.16 644,653 11.094 0.31%
2024-11-06 0 12.76 12.66 12.76 12.52 12.94 1,607,712 20,405,612 12.692 11.11 11.02 11.11 10.90 11.27 1,846,588 11.050 -0.62%
2024-11-05 0 12.84 12.82 12.84 12.76 12.96 688,073 8,835,104 12.840 11.18 11.16 11.18 11.11 11.28 790,308 11.179 -0.16%
2024-11-04 0 12.86 12.86 12.88 12.60 12.90 791,850 10,130,447 12.793 11.20 11.20 11.21 10.97 11.23 909,504 11.138 1.58%
2024-11-01 0 12.66 12.66 12.70 12.60 12.82 1,824,603 23,096,001 12.658 11.02 11.02 11.06 10.97 11.16 2,095,705 11.021 0.16%
2024-10-31 0 12.64 12.62 12.64 12.54 12.88 1,130,124 14,284,442 12.640 11.00 10.99 11.00 10.92 11.21 1,298,040 11.005 -0.78%
2024-10-30 0 12.74 12.72 12.74 12.66 12.88 998,011 12,715,739 12.741 11.09 11.07 11.09 11.02 11.21 1,146,297 11.093 -0.62%
2024-10-29 0 12.82 12.82 12.88 12.76 13.20 684,800 8,811,264 12.867 11.16 11.16 11.21 11.11 11.49 786,549 11.202 -1.54%
2024-10-28 0 13.02 12.98 13.04 12.74 13.06 699,300 9,073,953 12.976 11.34 11.30 11.35 11.09 11.37 803,203 11.297 0.93%
2024-10-25 0 12.90 12.90 12.92 12.80 12.96 787,044 10,147,528 12.893 11.23 11.23 11.25 11.14 11.28 903,984 11.225 0.94%
2024-10-24 0 12.78 12.76 12.78 12.74 13.14 1,114,100 14,327,446 12.860 11.13 11.11 11.13 11.09 11.44 1,279,635 11.197 -1.69%
2024-10-23 0 13.00 13.00 13.08 12.98 13.22 427,901 5,592,557 13.070 11.32 11.32 11.39 11.30 11.51 491,479 11.379 -0.46%
2024-10-22 0 13.06 13.06 13.08 12.90 13.16 853,000 11,135,943 13.055 11.37 11.37 11.39 11.23 11.46 979,740 11.366 0.00%
2024-10-21 0 13.06 13.06 13.08 13.02 13.40 824,157 10,812,097 13.119 11.37 11.37 11.39 11.34 11.67 946,612 11.422 -2.25%
2024-10-18 0 13.36 13.30 13.36 12.60 13.38 4,013,665 52,182,687 13.001 11.63 11.58 11.63 10.97 11.65 4,610,022 11.319 4.54%
2024-10-17 0 12.78 12.78 12.80 12.60 13.36 3,091,000 39,799,232 12.876 11.13 11.13 11.14 10.97 11.63 3,550,266 11.210 -2.44%
2024-10-16 0 13.10 13.06 13.10 12.78 13.14 2,365,000 30,776,376 13.013 11.41 11.37 11.41 11.13 11.44 2,716,395 11.330 1.08%
2024-10-15 0 12.96 12.92 12.96 12.82 13.34 2,233,100 29,060,950 13.014 11.28 11.25 11.28 11.16 11.61 2,564,897 11.330 -2.26%
2024-10-14 0 13.26 13.24 13.26 13.02 13.58 1,149,603 15,264,132 13.278 11.54 11.53 11.54 11.34 11.82 1,320,413 11.560 -2.36%
2024-10-10 0 13.58 13.52 13.58 13.20 13.58 1,443,631 19,424,466 13.455 11.82 11.77 11.82 11.49 11.82 1,658,128 11.715 3.03%
2024-10-09 0 13.18 13.18 13.20 12.90 13.68 3,709,000 49,026,600 13.218 11.48 11.48 11.49 11.23 11.91 4,260,089 11.508 -1.35%
2024-10-08 0 13.36 13.36 13.38 13.20 14.48 3,963,185 53,743,334 13.561 11.63 11.63 11.65 11.49 12.61 4,552,041 11.806 -6.31%
2024-10-07 0 14.26 14.24 14.26 14.06 14.38 2,574,496 36,543,248 14.194 12.42 12.40 12.42 12.24 12.52 2,957,019 12.358 1.42%
2024-10-04 0 14.06 14.04 14.06 13.82 14.32 3,514,333 49,420,049 14.062 12.24 12.22 12.24 12.03 12.47 4,036,498 12.243 -0.28%
2024-10-03 0 14.10 14.08 14.10 13.64 14.50 6,895,780 96,743,511 14.029 12.28 12.26 12.28 11.88 12.62 7,920,366 12.215 -2.08%
2024-10-02 0 14.40 14.38 14.40 13.48 14.46 9,264,045 129,774,182 14.008 12.54 12.52 12.54 11.74 12.59 10,640,511 12.196 7.14%
2024-09-30 0 13.44 13.44 13.52 13.40 14.00 5,198,651 70,932,804 13.644 11.70 11.70 11.77 11.67 12.19 5,971,075 11.879 0.45%
2024-09-27 0 13.38 13.36 13.38 12.94 13.48 5,896,219 77,900,217 13.212 11.65 11.63 11.65 11.27 11.74 6,772,288 11.503 4.04%
2024-09-26 0 12.86 12.86 12.88 12.60 12.90 2,755,565 35,238,373 12.788 11.20 11.20 11.21 10.97 11.23 3,164,991 11.134 1.26%
2024-09-25 0 12.70 12.70 12.76 12.70 13.14 2,107,515 27,151,409 12.883 11.06 11.06 11.11 11.06 11.44 2,420,653 11.217 -1.09%
2024-09-24 0 12.84 12.82 12.84 12.70 12.96 3,313,258 42,565,302 12.847 11.18 11.16 11.18 11.06 11.28 3,805,547 11.185 1.74%
2024-09-23 0 12.62 12.60 12.62 12.58 12.80 1,829,486 23,163,049 12.661 10.99 10.97 10.99 10.95 11.14 2,101,314 11.023 -0.16%
2024-09-20 0 12.64 12.64 12.66 12.58 12.82 5,517,921 69,991,043 12.684 11.00 11.00 11.02 10.95 11.16 6,337,782 11.043 0.32%
2024-09-19 0 12.60 12.56 12.60 12.52 12.82 1,471,200 18,569,098 12.622 10.97 10.94 10.97 10.90 11.16 1,689,793 10.989 -0.47%
2024-09-17 0 12.66 12.64 12.66 12.18 12.82 4,700,396 58,942,771 12.540 11.02 11.00 11.02 10.60 11.16 5,398,788 10.918 3.43%
2024-09-16 0 12.24 12.18 12.26 11.98 12.24 3,528,875 42,890,716 12.154 10.66 10.60 10.67 10.43 10.66 4,053,201 10.582 1.83%
2024-09-13 0 12.02 11.98 12.02 11.90 12.06 865,000 10,379,960 12.000 10.47 10.43 10.47 10.36 10.50 993,523 10.448 1.01%
2024-09-12 0 11.90 11.88 11.90 11.82 12.04 1,196,000 14,242,720 11.909 10.36 10.34 10.36 10.29 10.48 1,373,704 10.368 -0.67%
2024-09-11 0 11.98 11.92 11.98 11.80 12.06 1,105,418 13,233,891 11.972 10.43 10.38 10.43 10.27 10.50 1,269,663 10.423 0.17%
2024-09-10 0 11.96 11.94 11.96 11.82 12.30 2,568,500 30,712,936 11.958 10.41 10.40 10.41 10.29 10.71 2,950,132 10.411 -1.64%
2024-09-09 0 12.16 12.12 12.16 11.86 12.32 3,403,704 41,191,444 12.102 10.59 10.55 10.59 10.33 10.73 3,909,432 10.536 0.50%
2024-09-05 0 12.10 12.04 12.10 11.98 12.20 3,782,000 45,684,810 12.080 10.53 10.48 10.53 10.43 10.62 4,343,935 10.517 2.28%
2024-09-04 0 12.10 12.08 12.10 11.98 12.26 3,304,264 39,940,628 12.088 10.30 10.28 10.30 10.20 10.44 3,881,836 10.289 -1.47%
2024-09-03 0 12.28 12.28 12.30 12.04 12.40 4,221,404 51,693,968 12.246 10.45 10.45 10.47 10.25 10.56 4,959,289 10.424 -1.60%
2024-09-02 0 12.48 12.40 12.48 12.34 12.72 2,399,091 30,066,854 12.533 10.62 10.56 10.62 10.50 10.83 2,818,442 10.668 -0.64%
2024-08-30 0 12.56 12.52 12.56 12.30 12.68 5,143,635 64,413,484 12.523 10.69 10.66 10.69 10.47 10.79 6,042,722 10.660 1.29%
2024-08-29 0 12.40 12.40 12.42 12.28 12.50 3,366,949 41,900,914 12.445 10.56 10.56 10.57 10.45 10.64 3,955,478 10.593 0.65%
2024-08-28 0 12.32 12.26 12.32 12.14 12.50 7,824,008 96,763,235 12.367 10.49 10.44 10.49 10.33 10.64 9,191,613 10.527 1.32%
2024-08-27 0 12.16 12.14 12.16 11.68 12.18 8,774,093 104,289,109 11.886 10.35 10.33 10.35 9.942 10.37 10,307,769 10.118 4.11%
2024-08-26 0 11.68 11.66 11.68 11.36 11.74 8,147,142 94,936,372 11.653 9.942 9.925 9.942 9.670 9.993 9,571,230 9.9189 2.82%
2024-08-23 0 11.36 11.32 11.36 10.64 11.46 3,631,291 40,622,785 11.187 9.670 9.636 9.670 9.057 9.755 4,266,026 9.5224 4.41%
2024-08-22 0 10.88 10.84 10.88 10.62 10.88 849,500 9,148,810 10.770 9.261 9.227 9.261 9.040 9.261 997,989 9.1672 1.49%
2024-08-21 0 10.72 10.70 10.72 10.62 10.84 282,551 3,025,782 10.709 9.125 9.108 9.125 9.040 9.227 331,940 9.1155 -0.37%
2024-08-20 0 10.76 10.74 10.76 10.74 10.88 374,030 4,035,292 10.789 9.159 9.142 9.159 9.142 9.261 439,409 9.1835 -0.74%
2024-08-19 0 10.84 10.78 10.84 10.70 10.86 630,492 6,797,791 10.782 9.227 9.176 9.227 9.108 9.244 740,699 9.1775 0.74%
2024-08-16 0 10.76 10.72 10.76 10.66 10.88 504,055 5,416,082 10.745 9.159 9.125 9.159 9.074 9.261 592,162 9.1463 -0.55%
2024-08-15 0 10.82 10.76 10.82 10.66 10.90 698,821 7,528,386 10.773 9.210 9.159 9.210 9.074 9.278 820,972 9.1701 -0.55%
2024-08-14 0 10.88 10.82 10.88 10.70 10.92 257,220 2,780,359 10.809 9.261 9.210 9.261 9.108 9.295 302,181 9.2010 0.93%
2024-08-13 0 10.78 10.70 10.78 10.62 10.82 308,177 3,308,017 10.734 9.176 9.108 9.176 9.040 9.210 362,045 9.1370 -0.37%
2024-08-12 0 10.82 10.76 10.82 10.72 10.90 320,508 3,470,500 10.828 9.210 9.159 9.210 9.125 9.278 376,532 9.2170 -0.18%
2024-08-09 0 10.84 10.84 10.88 10.84 10.96 711,200 7,751,204 10.899 9.227 9.227 9.261 9.227 9.329 835,515 9.2772 0.56%
2024-08-08 0 10.78 10.76 10.78 10.58 10.80 1,082,473 11,608,764 10.724 9.176 9.159 9.176 9.006 9.193 1,271,685 9.1286 0.94%
2024-08-07 0 10.68 10.66 10.68 10.52 10.72 940,014 9,975,150 10.612 9.091 9.074 9.091 8.955 9.125 1,104,325 9.0328 1.14%
2024-08-06 0 10.56 10.54 10.58 10.52 10.68 1,077,000 11,413,560 10.598 8.989 8.972 9.006 8.955 9.091 1,265,255 9.0208 -0.75%
2024-08-05 0 10.64 10.58 10.64 10.38 10.80 1,210,741 12,814,473 10.584 9.057 9.006 9.057 8.836 9.193 1,422,374 9.0092 1.33%
2024-08-02 0 10.50 10.50 10.52 10.36 10.62 1,527,000 16,024,580 10.494 8.938 8.938 8.955 8.819 9.040 1,793,913 8.9327 -1.32%
2024-08-01 0 10.64 10.64 10.66 10.54 10.82 985,933 10,471,899 10.621 9.057 9.057 9.074 8.972 9.210 1,158,270 9.0410 -0.56%
2024-07-31 0 10.70 10.66 10.70 10.50 10.74 1,630,506 17,341,442 10.636 9.108 9.074 9.108 8.938 9.142 1,915,512 9.0532 1.71%
2024-07-30 0 10.52 10.52 10.54 10.46 10.98 1,273,000 13,544,100 10.640 8.955 8.955 8.972 8.904 9.346 1,495,515 9.0565 -3.84%
2024-07-29 0 10.94 10.92 10.94 10.92 11.04 324,906 3,555,786 10.944 9.312 9.295 9.312 9.295 9.397 381,698 9.3157 0.00%
2024-07-26 0 10.94 10.92 10.96 10.86 11.06 544,000 5,945,180 10.929 9.312 9.295 9.329 9.244 9.414 639,089 9.3026 -0.18%
2024-07-25 0 10.96 10.92 10.96 10.84 11.00 649,100 7,078,562 10.905 9.329 9.295 9.329 9.227 9.363 762,560 9.2826 0.00%
2024-07-24 0 10.96 10.96 10.98 10.88 11.10 1,485,000 16,320,420 10.990 9.329 9.329 9.346 9.261 9.448 1,744,572 9.3550 -1.08%
2024-07-23 0 11.08 11.08 11.10 11.00 11.26 1,066,031 11,816,538 11.085 9.431 9.431 9.448 9.363 9.585 1,252,369 9.4353 -0.36%
2024-07-22 0 11.12 11.10 11.12 10.98 11.20 1,239,789 13,722,828 11.069 9.465 9.448 9.465 9.346 9.534 1,456,499 9.4218 -0.71%
2024-07-19 0 11.20 11.18 11.20 11.12 11.24 912,000 10,188,810 11.172 9.534 9.517 9.534 9.465 9.568 1,071,414 9.5097 -1.23%
2024-07-18 0 11.34 11.32 11.34 11.20 11.38 474,274 5,364,536 11.311 9.653 9.636 9.653 9.534 9.687 557,175 9.6281 0.35%
2024-07-17 0 11.30 11.30 11.40 11.30 11.46 540,130 6,150,146 11.386 9.619 9.619 9.704 9.619 9.755 634,543 9.6923 0.71%
2024-07-16 0 11.22 11.20 11.22 11.18 11.42 479,000 5,377,640 11.227 9.551 9.534 9.551 9.517 9.721 562,727 9.5564 -1.75%
2024-07-15 0 11.42 11.40 11.42 11.36 11.60 665,574 7,584,966 11.396 9.721 9.704 9.721 9.670 9.874 781,914 9.7005 -2.06%
2024-07-12 0 11.66 11.64 11.66 11.32 11.76 1,725,127 20,074,818 11.637 9.925 9.908 9.925 9.636 10.01 2,026,672 9.9053 3.74%
2024-07-11 0 11.24 11.22 11.24 11.06 11.24 974,630 10,895,859 11.179 9.568 9.551 9.568 9.414 9.568 1,144,991 9.5161 1.26%
2024-07-10 0 11.10 11.06 11.10 11.06 11.22 778,205 8,630,200 11.090 9.448 9.414 9.448 9.414 9.551 914,232 9.4398 -0.36%
2024-07-09 0 11.14 11.12 11.14 10.96 11.14 789,195 8,730,119 11.062 9.482 9.465 9.482 9.329 9.482 927,143 9.4162 0.72%
2024-07-08 0 11.06 11.00 11.06 10.98 11.22 1,251,909 13,817,650 11.037 9.414 9.363 9.414 9.346 9.551 1,470,738 9.3950 -1.60%
2024-07-05 0 11.24 11.20 11.24 11.16 11.28 615,105 6,893,615 11.207 9.568 9.534 9.568 9.500 9.602 722,623 9.5397 -0.88%
2024-07-04 0 11.34 11.32 11.34 11.32 11.50 400,746 4,554,060 11.364 9.653 9.636 9.653 9.636 9.789 470,795 9.6731 -0.53%
2024-07-03 0 11.40 11.38 11.40 11.24 11.40 1,006,084 11,416,067 11.347 9.704 9.687 9.704 9.568 9.704 1,181,943 9.6587 1.24%
2024-07-02 0 11.26 11.20 11.26 11.14 11.40 938,530 10,546,557 11.237 9.585 9.534 9.585 9.482 9.704 1,102,581 9.5653 0.36%
2024-06-28 0 11.22 11.18 11.22 11.14 11.28 1,069,342 11,989,490 11.212 9.551 9.517 9.551 9.482 9.602 1,256,259 9.5438 0.00%
2024-06-27 0 11.22 11.22 11.24 11.18 11.36 662,636 7,436,523 11.223 9.551 9.551 9.568 9.517 9.670 778,462 9.5528 -2.26%
2024-06-26 0 11.48 11.42 11.48 11.32 11.48 486,000 5,544,215 11.408 9.772 9.721 9.772 9.636 9.772 570,951 9.7105 1.06%
2024-06-25 0 11.36 11.34 11.36 11.24 11.46 708,500 8,043,650 11.353 9.670 9.653 9.670 9.568 9.755 832,343 9.6639 0.35%
2024-06-24 0 11.32 11.32 11.34 11.18 11.60 1,079,985 12,168,892 11.268 9.636 9.636 9.653 9.517 9.874 1,268,762 9.5912 -0.70%
2024-06-21 0 11.40 11.40 11.42 11.26 11.40 2,345,555 26,638,348 11.357 9.704 9.704 9.721 9.585 9.704 2,755,549 9.6672 0.53%
2024-06-20 0 11.34 11.34 11.36 11.34 11.64 215,541 2,459,415 11.410 9.653 9.653 9.670 9.653 9.908 253,217 9.7127 -1.90%
2024-06-19 0 11.56 11.54 11.56 11.40 11.64 656,222 7,555,124 11.513 9.840 9.823 9.840 9.704 9.908 770,927 9.8001 1.94%
2024-06-18 0 11.34 11.34 11.38 11.32 11.56 722,500 8,218,130 11.375 9.653 9.653 9.687 9.636 9.840 848,790 9.6822 -0.35%
2024-06-17 0 11.38 11.38 11.40 11.32 11.64 1,375,000 15,712,735 11.427 9.687 9.687 9.704 9.636 9.908 1,615,344 9.7272 -1.04%
2024-06-14 0 11.50 11.50 11.52 11.50 11.70 805,975 9,317,057 11.560 9.789 9.789 9.806 9.789 9.959 946,856 9.8400 -1.71%
2024-06-13 0 11.70 11.70 11.72 11.56 11.80 865,005 10,078,582 11.651 9.959 9.959 9.976 9.840 10.04 1,016,204 9.9179 0.69%
2024-06-12 0 11.62 11.60 11.62 11.52 11.84 754,247 8,751,342 11.603 9.891 9.874 9.891 9.806 10.08 886,086 9.8764 0.17%
2024-06-11 0 11.60 11.60 11.62 11.52 11.94 1,305,170 15,137,964 11.598 9.874 9.874 9.891 9.806 10.16 1,533,308 9.8727 -2.03%
2024-06-07 0 11.84 11.84 11.98 11.76 12.10 2,852,406 33,879,299 11.877 10.08 10.08 10.20 10.01 10.30 3,350,995 10.110 -1.00%
2024-06-06 0 11.96 11.96 11.98 11.88 12.32 1,348,050 16,169,123 11.994 10.18 10.18 10.20 10.11 10.49 1,583,684 10.210 -1.97%
2024-06-05 0 12.20 12.12 12.20 12.10 12.40 808,000 9,849,180 12.190 10.38 10.32 10.38 10.30 10.56 949,235 10.376 -0.16%
2024-06-04 0 12.22 12.20 12.22 12.14 12.40 721,397 8,828,918 12.239 10.40 10.38 10.40 10.33 10.56 847,494 10.418 -0.16%
2024-06-03 0 12.24 12.20 12.24 12.22 12.40 711,000 8,668,440 12.192 10.42 10.38 10.42 10.40 10.56 835,280 10.378 1.16%
2024-05-31 0 12.10 12.10 12.12 12.10 12.40 1,307,529 15,932,701 12.185 10.30 10.30 10.32 10.30 10.56 1,536,080 10.372 -0.98%
2024-05-30 0 12.22 12.22 12.24 12.12 12.30 788,993 9,624,424 12.198 10.40 10.40 10.42 10.32 10.47 926,906 10.383 -0.65%
2024-05-29 0 12.30 12.30 12.32 12.24 12.40 679,525 8,372,255 12.321 10.47 10.47 10.49 10.42 10.56 798,303 10.488 -0.32%
2024-05-28 0 12.34 12.32 12.34 12.28 12.54 630,021 7,812,017 12.400 10.50 10.49 10.50 10.45 10.67 740,146 10.555 -0.48%
2024-05-27 0 12.40 12.30 12.40 12.02 12.44 1,182,829 14,494,940 12.254 10.56 10.47 10.56 10.23 10.59 1,389,583 10.431 1.81%
2024-05-24 0 12.18 12.18 12.22 12.12 12.44 1,186,310 14,469,685 12.197 10.37 10.37 10.40 10.32 10.59 1,393,672 10.382 -1.93%
2024-05-23 0 12.42 12.42 12.48 12.26 12.66 1,311,871 16,297,665 12.423 10.57 10.57 10.62 10.44 10.78 1,541,181 10.575 -2.51%
2024-05-22 0 12.74 12.74 12.78 12.66 12.98 672,000 8,598,160 12.795 10.84 10.84 10.88 10.78 11.05 789,463 10.891 0.00%
2024-05-21 0 12.74 12.72 12.76 12.60 13.14 1,116,000 14,301,340 12.815 10.84 10.83 10.86 10.73 11.18 1,311,072 10.908 -2.45%
2024-05-20 0 13.06 13.06 13.12 12.88 13.26 1,234,152 16,208,025 13.133 11.12 11.12 11.17 10.96 11.29 1,449,877 11.179 0.77%
2024-05-17 0 12.96 12.94 12.96 12.70 13.08 1,606,874 20,682,169 12.871 11.03 11.01 11.03 10.81 11.13 1,887,749 10.956 1.25%
2024-05-16 0 12.80 12.80 12.82 12.42 12.88 2,126,916 26,992,206 12.691 10.90 10.90 10.91 10.57 10.96 2,498,692 10.803 1.27%
2024-05-14 0 12.64 12.64 12.70 12.56 12.96 2,412,769 30,696,216 12.722 10.76 10.76 10.81 10.69 11.03 2,834,511 10.829 -1.10%
2024-05-13 0 12.78 12.78 12.80 12.18 12.88 3,038,913 38,396,684 12.635 10.88 10.88 10.90 10.37 10.96 3,570,103 10.755 4.24%
2024-05-10 0 12.26 12.26 12.28 11.86 12.32 1,456,888 17,734,304 12.173 10.44 10.44 10.45 10.10 10.49 1,711,546 10.362 2.51%
2024-05-09 0 11.96 11.96 11.98 11.84 12.00 1,254,063 14,944,743 11.917 10.18 10.18 10.20 10.08 10.21 1,473,268 10.144 0.34%
2024-05-08 0 11.92 11.90 11.92 11.82 12.28 1,141,886 13,638,168 11.944 10.15 10.13 10.15 10.06 10.45 1,341,483 10.166 -3.25%
2024-05-07 0 12.32 12.30 12.32 12.18 12.46 452,000 5,558,680 12.298 10.49 10.47 10.49 10.37 10.61 531,008 10.468 -0.32%
2024-05-06 0 12.36 12.36 12.42 12.26 12.48 617,659 7,638,126 12.366 10.52 10.52 10.57 10.44 10.62 725,623 10.526 0.16%
2024-05-03 0 12.34 12.34 12.36 12.34 12.50 1,187,498 14,756,208 12.426 10.50 10.50 10.52 10.50 10.64 1,395,068 10.577 -0.80%
2024-05-02 0 12.44 12.42 12.44 11.94 12.46 1,994,416 24,540,114 12.304 10.59 10.57 10.59 10.16 10.61 2,343,032 10.474 1.63%
2024-04-30 0 12.24 12.22 12.24 12.06 12.28 1,213,726 14,806,343 12.199 10.42 10.40 10.42 10.27 10.45 1,425,880 10.384 1.16%
2024-04-29 0 12.10 12.10 12.12 11.98 12.30 1,083,000 13,188,200 12.177 10.30 10.30 10.32 10.20 10.47 1,272,304 10.366 0.83%
2024-04-26 0 12.00 12.00 12.02 11.76 12.06 650,379 7,768,610 11.945 10.21 10.21 10.23 10.01 10.27 764,063 10.168 1.52%
2024-04-25 0 11.82 11.82 11.84 11.64 12.02 916,206 10,855,404 11.848 10.06 10.06 10.08 9.908 10.23 1,076,355 10.085 -0.51%
2024-04-24 0 11.88 11.88 11.92 11.76 12.00 1,330,300 15,820,873 11.893 10.11 10.11 10.15 10.01 10.21 1,562,831 10.123 1.37%
2024-04-23 0 11.72 11.70 11.74 11.62 11.80 528,876 6,194,179 11.712 9.976 9.959 9.993 9.891 10.04 621,321 9.9694 0.69%
2024-04-22 0 11.64 11.56 11.64 11.38 11.72 493,310 5,727,177 11.610 9.908 9.840 9.908 9.687 9.976 579,539 9.8823 2.28%
2024-04-19 0 11.38 11.38 11.42 11.14 11.54 1,287,021 14,619,121 11.359 9.687 9.687 9.721 9.482 9.823 1,511,987 9.6688 -1.39%
2024-04-18 0 11.54 11.54 11.56 11.44 11.68 937,573 10,831,108 11.552 9.823 9.823 9.840 9.738 9.942 1,101,457 9.8334 -0.35%
2024-04-17 0 11.58 11.54 11.58 11.32 11.64 1,587,254 18,330,550 11.549 9.857 9.823 9.857 9.636 9.908 1,864,700 9.8303 1.76%
2024-04-16 0 11.38 11.38 11.40 11.30 11.70 1,387,000 15,831,620 11.414 9.687 9.687 9.704 9.619 9.959 1,629,442 9.7160 -2.90%
2024-04-15 0 11.72 11.64 11.72 11.60 11.84 1,071,000 12,489,540 11.662 9.976 9.908 9.976 9.874 10.08 1,258,207 9.9265 -1.01%
2024-04-12 0 11.84 11.84 11.88 11.78 12.02 1,592,500 18,892,250 11.863 10.08 10.08 10.11 10.03 10.23 1,870,863 10.098 -1.82%
2024-04-11 0 12.06 12.04 12.06 11.92 12.20 1,677,074 20,139,052 12.008 10.27 10.25 10.27 10.15 10.38 1,970,220 10.222 -1.79%
2024-04-10 0 12.28 12.28 12.30 12.28 12.50 529,112 6,533,795 12.349 10.45 10.45 10.47 10.45 10.64 621,599 10.511 -0.81%
2024-04-09 0 12.38 12.36 12.38 12.30 12.52 656,015 8,109,506 12.362 10.54 10.52 10.54 10.47 10.66 770,684 10.522 0.00%
2024-04-08 0 12.38 12.36 12.38 12.22 12.52 1,162,926 14,393,045 12.377 10.54 10.52 10.54 10.40 10.66 1,366,201 10.535 -0.64%
2024-04-05 0 12.46 12.40 12.46 12.16 12.54 824,155 10,183,778 12.357 10.61 10.56 10.61 10.35 10.67 968,214 10.518 0.00%
2024-04-03 0 12.46 12.44 12.46 12.40 12.84 920,399 11,555,356 12.555 10.61 10.59 10.61 10.56 10.93 1,081,281 10.687 -1.58%
2024-04-02 0 12.66 12.62 12.66 12.58 12.86 1,697,928 21,508,869 12.668 10.78 10.74 10.78 10.71 10.95 1,994,719 10.783 0.32%
2024-03-28 0 12.62 12.62 12.64 12.24 12.72 1,310,313 16,474,353 12.573 10.74 10.74 10.76 10.42 10.83 1,539,350 10.702 2.94%
2024-03-27 0 12.26 12.26 12.28 12.26 12.46 914,795 11,297,496 12.350 10.44 10.44 10.45 10.44 10.61 1,074,698 10.512 -0.65%
2024-03-26 0 12.34 12.34 12.36 12.32 12.64 1,157,075 14,338,512 12.392 10.50 10.50 10.52 10.49 10.76 1,359,327 10.548 -1.59%
2024-03-25 0 12.54 12.50 12.54 12.42 12.64 722,657 9,044,202 12.515 10.67 10.64 10.67 10.57 10.76 848,975 10.653 0.48%
2024-03-22 0 12.48 12.48 12.58 12.34 12.60 835,202 10,394,721 12.446 10.62 10.62 10.71 10.50 10.73 981,192 10.594 -1.11%
2024-03-21 0 12.62 12.60 12.62 12.56 12.94 1,045,120 13,319,042 12.744 10.74 10.73 10.74 10.69 11.01 1,227,803 10.848 0.48%
2024-03-20 0 12.56 12.56 12.62 12.48 12.80 857,000 10,761,863 12.558 10.69 10.69 10.74 10.62 10.90 1,006,800 10.689 -1.10%
2024-03-19 0 12.70 12.70 12.72 12.60 12.86 824,289 10,487,776 12.723 10.81 10.81 10.83 10.73 10.95 968,371 10.830 -0.63%
2024-03-18 0 12.78 12.78 12.80 12.62 12.86 1,454,700 18,618,860 12.799 10.88 10.88 10.90 10.74 10.95 1,708,976 10.895 -0.31%
2024-03-15 0 12.82 12.80 12.82 12.38 12.82 4,276,394 54,359,798 12.712 10.91 10.90 10.91 10.54 10.91 5,023,891 10.820 1.58%
2024-03-14 0 12.62 12.60 12.62 12.52 12.68 1,355,965 17,097,019 12.609 10.74 10.73 10.74 10.66 10.79 1,592,982 10.733 0.32%
2024-03-13 0 12.58 12.54 12.62 12.44 12.86 1,575,784 19,803,130 12.567 10.71 10.67 10.74 10.59 10.95 1,851,225 10.697 -2.18%
2024-03-12 0 12.86 12.80 12.86 12.24 12.88 2,425,823 30,750,441 12.676 10.95 10.90 10.95 10.42 10.96 2,849,847 10.790 4.05%
2024-03-11 0 12.36 12.36 12.38 12.10 12.42 1,580,641 19,455,303 12.308 10.52 10.52 10.54 10.30 10.57 1,856,931 10.477 2.83%
2024-03-08 0 12.02 12.02 12.04 11.88 12.14 935,017 11,259,689 12.042 10.23 10.23 10.25 10.11 10.33 1,098,454 10.250 1.69%
2024-03-07 0 11.82 11.80 11.84 11.64 11.84 1,256,007 14,781,141 11.768 10.06 10.04 10.08 9.908 10.08 1,475,552 10.017 0.85%
2024-03-06 0 11.72 11.72 11.74 11.64 12.00 2,168,260 25,472,650 11.748 9.976 9.976 9.993 9.908 10.21 2,547,263 10.000 -0.93%
2024-03-05 0 12.64 12.64 12.66 12.62 12.78 3,262,227 41,353,361 12.676 10.07 10.07 10.09 10.05 10.18 4,094,859 10.099 -1.10%
2024-03-04 0 12.78 12.76 12.78 12.72 12.98 3,657,729 46,740,256 12.778 10.18 10.17 10.18 10.13 10.34 4,591,307 10.180 -0.62%
2024-03-01 0 12.86 12.86 12.90 12.76 13.04 1,470,698 18,957,878 12.890 10.25 10.25 10.28 10.17 10.39 1,846,071 10.269 0.31%
2024-02-29 0 12.82 12.82 12.84 12.82 13.14 2,311,761 29,843,789 12.910 10.21 10.21 10.23 10.21 10.47 2,901,802 10.285 -1.08%
2024-02-28 0 12.96 12.96 13.02 12.96 13.42 2,117,529 27,929,077 13.189 10.32 10.32 10.37 10.32 10.69 2,657,995 10.508 -1.22%
2024-02-27 0 13.12 13.12 13.16 12.72 13.20 2,301,153 29,773,040 12.938 10.45 10.45 10.48 10.13 10.52 2,888,486 10.307 1.86%
2024-02-26 0 12.88 12.88 12.92 12.82 13.10 1,918,038 24,771,962 12.915 10.26 10.26 10.29 10.21 10.44 2,407,587 10.289 -0.62%
2024-02-23 0 12.96 12.96 12.98 12.70 13.16 3,525,553 45,515,384 12.910 10.32 10.32 10.34 10.12 10.48 4,425,395 10.285 -2.11%
2024-02-22 0 13.24 13.22 13.24 13.14 14.06 3,571,036 47,855,272 13.401 10.55 10.53 10.55 10.47 11.20 4,482,487 10.676 -4.06%
2024-02-21 0 13.80 13.80 13.82 13.50 13.90 1,414,679 19,430,805 13.735 10.99 10.99 11.01 10.75 11.07 1,775,754 10.942 2.37%
2024-02-20 0 13.48 13.46 13.48 13.22 13.50 764,000 10,215,470 13.371 10.74 10.72 10.74 10.53 10.75 958,999 10.652 0.30%
2024-02-19 0 13.44 13.44 13.50 13.42 13.74 581,500 7,839,950 13.482 10.71 10.71 10.75 10.69 10.95 729,919 10.741 -2.18%
2024-02-16 0 13.74 13.74 13.76 13.10 13.78 1,764,500 23,971,730 13.586 10.95 10.95 10.96 10.44 10.98 2,214,861 10.823 4.89%
2024-02-15 0 13.10 13.10 13.14 12.84 13.18 1,167,432 15,236,183 13.051 10.44 10.44 10.47 10.23 10.50 1,465,401 10.397 0.31%
2024-02-14 0 13.06 13.06 13.08 12.66 13.22 1,116,313 14,437,451 12.933 10.40 10.40 10.42 10.09 10.53 1,401,234 10.303 -1.51%
2024-02-09 0 13.26 13.18 13.26 13.06 13.36 502,000 6,609,240 13.166 10.56 10.50 10.56 10.40 10.64 630,128 10.489 -0.30%
2024-02-08 0 13.30 13.30 13.36 13.28 14.00 1,301,291 17,505,656 13.453 10.60 10.60 10.64 10.58 11.15 1,633,425 10.717 -1.19%
2024-02-07 0 13.46 13.46 13.52 13.34 13.72 881,871 11,962,087 13.564 10.72 10.72 10.77 10.63 10.93 1,106,955 10.806 1.36%
2024-02-06 0 13.28 13.24 13.28 13.10 13.34 2,565,779 33,953,291 13.233 10.58 10.55 10.58 10.44 10.63 3,220,654 10.542 -0.30%
2024-02-05 0 13.32 13.32 13.36 13.22 13.58 618,230 8,253,689 13.351 10.61 10.61 10.64 10.53 10.82 776,023 10.636 -1.77%
2024-02-02 0 13.56 13.56 13.58 13.42 13.74 567,679 7,697,499 13.560 10.80 10.80 10.82 10.69 10.95 712,570 10.802 1.65%
2024-02-01 0 13.34 13.34 13.36 13.20 13.48 1,208,006 16,142,889 13.363 10.63 10.63 10.64 10.52 10.74 1,516,331 10.646 -1.04%
2024-01-31 0 13.48 13.48 13.54 13.44 14.10 1,108,453 14,992,426 13.526 10.74 10.74 10.79 10.71 11.23 1,391,368 10.775 -2.03%
2024-01-30 0 13.76 13.72 13.76 13.66 14.04 611,400 8,427,092 13.783 10.96 10.93 10.96 10.88 11.19 767,450 10.981 -1.71%
2024-01-29 0 14.00 13.98 14.00 13.88 14.12 723,042 10,154,075 14.044 11.15 11.14 11.15 11.06 11.25 907,587 11.188 1.16%
2024-01-26 0 13.84 13.80 13.84 13.80 14.16 765,181 10,653,147 13.922 11.03 10.99 11.03 10.99 11.28 960,481 11.091 -0.57%
2024-01-25 0 13.92 13.90 13.92 13.70 13.98 1,162,803 16,121,693 13.865 11.09 11.07 11.09 10.91 11.14 1,459,590 11.045 1.46%
2024-01-24 0 13.72 13.70 13.72 13.30 13.82 1,063,299 14,405,786 13.548 10.93 10.91 10.93 10.60 11.01 1,334,689 10.793 2.85%
2024-01-23 0 13.34 13.30 13.38 13.08 13.46 816,940 10,876,396 13.314 10.63 10.60 10.66 10.42 10.72 1,025,451 10.606 1.99%
2024-01-22 0 13.08 13.06 13.08 12.92 13.52 1,674,337 22,011,229 13.146 10.42 10.40 10.42 10.29 10.77 2,101,685 10.473 -3.11%
2024-01-19 0 13.50 13.50 13.52 13.40 14.00 609,392 8,256,295 13.548 10.75 10.75 10.77 10.68 11.15 764,930 10.794 -1.46%
2024-01-18 0 13.70 13.68 13.78 13.30 13.80 1,393,100 18,980,292 13.625 10.91 10.90 10.98 10.60 10.99 1,748,667 10.854 1.78%
2024-01-17 0 13.46 13.46 13.54 13.44 14.12 2,972,790 40,507,856 13.626 10.72 10.72 10.79 10.71 11.25 3,731,548 10.856 -4.81%
2024-01-16 0 14.14 14.14 14.16 14.12 14.50 1,584,020 22,583,243 14.257 11.26 11.26 11.28 11.25 11.55 1,988,316 11.358 -2.08%
2024-01-15 0 14.44 14.42 14.44 14.40 14.60 838,110 12,119,439 14.460 11.50 11.49 11.50 11.47 11.63 1,052,024 11.520 -1.10%
2024-01-12 0 14.60 14.60 14.64 14.54 14.76 668,000 9,767,774 14.622 11.63 11.63 11.66 11.58 11.76 838,496 11.649 -0.41%
2024-01-11 0 14.66 14.66 14.68 14.48 14.80 819,825 12,026,004 14.669 11.68 11.68 11.70 11.54 11.79 1,029,072 11.686 0.83%
2024-01-10 0 14.54 14.54 14.56 14.42 14.84 1,102,267 16,046,634 14.558 11.58 11.58 11.60 11.49 11.82 1,383,603 11.598 -1.62%
2024-01-09 0 14.78 14.78 14.80 14.76 15.00 727,117 10,785,625 14.833 11.77 11.77 11.79 11.76 11.95 912,702 11.817 -0.27%
2024-01-08 0 14.82 14.78 14.82 14.72 14.86 667,017 9,861,671 14.785 11.81 11.77 11.81 11.73 11.84 837,263 11.778 -0.13%
2024-01-05 0 14.84 14.84 14.86 14.84 15.10 1,143,100 17,062,513 14.927 11.82 11.82 11.84 11.82 12.03 1,434,858 11.891 -1.20%
2024-01-04 0 15.02 14.96 15.02 14.84 15.14 1,241,000 18,550,954 14.948 11.97 11.92 11.97 11.82 12.06 1,557,746 11.909 -1.18%
2024-01-03 0 15.20 15.20 15.22 15.10 15.56 954,061 14,543,978 15.244 12.11 12.11 12.13 12.03 12.40 1,197,570 12.145 -1.30%
2024-01-02 0 15.40 15.36 15.42 15.24 15.60 1,515,949 23,369,414 15.416 12.27 12.24 12.28 12.14 12.43 1,902,871 12.281 -0.65%
2023-12-29 0 15.50 15.50 15.52 15.28 15.54 573,768 8,851,880 15.428 12.35 12.35 12.36 12.17 12.38 720,213 12.291 0.78%
2023-12-28 0 15.38 15.38 15.40 15.00 15.42 1,297,023 19,831,733 15.290 12.25 12.25 12.27 11.95 12.28 1,628,068 12.181 3.36%
2023-12-27 0 14.88 14.88 14.92 14.66 15.00 578,658 8,620,371 14.897 11.85 11.85 11.89 11.68 11.95 726,351 11.868 1.50%
2023-12-22 0 14.66 14.62 14.66 14.56 14.78 638,746 9,371,398 14.672 11.68 11.65 11.68 11.60 11.77 801,776 11.688 -0.54%
2023-12-21 0 14.74 14.72 14.74 14.54 14.80 830,101 12,201,474 14.699 11.74 11.73 11.74 11.58 11.79 1,041,971 11.710 1.10%
2023-12-20 0 14.58 14.58 14.60 14.50 14.84 1,073,123 15,721,109 14.650 11.62 11.62 11.63 11.55 11.82 1,347,021 11.671 0.14%
2023-12-19 0 14.56 14.56 14.58 14.44 14.78 1,266,585 18,451,852 14.568 11.60 11.60 11.62 11.50 11.77 1,589,861 11.606 -1.49%
2023-12-18 0 14.78 14.76 14.78 14.68 15.20 1,242,516 18,448,421 14.848 11.77 11.76 11.77 11.70 12.11 1,559,649 11.829 -2.12%
2023-12-15 0 15.10 15.10 15.12 14.82 15.28 3,205,092 48,438,675 15.113 12.03 12.03 12.05 11.81 12.17 4,023,141 12.040 3.00%
2023-12-14 0 14.66 14.64 14.66 14.34 14.92 1,368,001 20,120,377 14.708 11.68 11.66 11.68 11.42 11.89 1,717,162 11.717 3.24%
2023-12-13 0 14.20 14.20 14.24 14.20 14.50 1,542,030 22,019,013 14.279 11.31 11.31 11.34 11.31 11.55 1,935,609 11.376 -3.14%
2023-12-12 0 14.66 14.60 14.66 14.38 14.74 878,917 12,787,957 14.550 11.68 11.63 11.68 11.46 11.74 1,103,247 11.591 0.96%
2023-12-11 0 14.52 14.50 14.52 14.38 14.80 1,281,104 18,702,032 14.598 11.57 11.55 11.57 11.46 11.79 1,608,086 11.630 -1.63%
2023-12-08 0 14.76 14.76 14.80 14.74 15.18 1,162,000 17,308,875 14.896 11.76 11.76 11.79 11.74 12.09 1,458,582 11.867 -1.07%
2023-12-07 0 14.92 14.92 15.00 14.80 15.28 944,412 14,124,078 14.955 11.89 11.89 11.95 11.79 12.17 1,185,458 11.914 -2.36%
2023-12-06 0 15.28 15.28 15.30 14.40 15.36 1,755,745 26,555,224 15.125 12.17 12.17 12.19 11.47 12.24 2,203,871 12.049 5.67%
2023-12-05 0 14.46 14.46 14.48 14.42 14.54 957,983 13,872,682 14.481 11.52 11.52 11.54 11.49 11.58 1,202,493 11.537 -0.55%
2023-12-04 0 14.54 14.54 14.60 14.50 14.84 1,627,214 23,806,905 14.630 11.58 11.58 11.63 11.55 11.82 2,042,535 11.656 -1.22%
2023-12-01 0 14.72 14.68 14.72 14.54 14.84 1,102,000 16,206,140 14.706 11.73 11.70 11.73 11.58 11.82 1,383,268 11.716 0.41%
2023-11-30 0 14.66 14.66 14.70 14.46 14.86 2,595,913 38,059,672 14.661 11.68 11.68 11.71 11.52 11.84 3,258,479 11.680 -0.27%
2023-11-29 0 14.70 14.68 14.70 14.60 15.00 1,144,345 16,907,969 14.775 11.71 11.70 11.71 11.63 11.95 1,436,421 11.771 -0.81%
2023-11-28 0 14.82 14.80 14.82 14.70 15.04 673,919 9,995,669 14.832 11.81 11.79 11.81 11.71 11.98 845,926 11.816 -1.46%
2023-11-27 0 15.04 14.96 15.04 14.78 15.14 605,392 9,060,113 14.966 11.98 11.92 11.98 11.77 12.06 759,909 11.923 -1.18%
2023-11-24 0 15.22 15.22 15.28 15.22 15.42 433,000 6,604,659 15.253 12.13 12.13 12.17 12.13 12.28 543,516 12.152 -1.30%
2023-11-23 0 15.42 15.34 15.42 15.14 15.42 381,000 5,822,260 15.282 12.28 12.22 12.28 12.06 12.28 478,244 12.174 0.26%
2023-11-22 0 15.38 15.30 15.38 15.12 15.44 591,304 9,037,866 15.285 12.25 12.19 12.25 12.05 12.30 742,225 12.177 -0.26%
2023-11-21 0 15.42 15.40 15.42 15.36 15.66 854,632 13,254,656 15.509 12.28 12.27 12.28 12.24 12.48 1,072,763 12.356 0.65%
2023-11-20 0 15.32 15.28 15.32 15.12 15.48 836,251 12,826,993 15.339 12.20 12.17 12.20 12.05 12.33 1,049,691 12.220 1.86%
2023-11-17 0 15.04 15.00 15.04 14.88 15.26 509,000 7,645,953 15.022 11.98 11.95 11.98 11.85 12.16 638,914 11.967 -1.18%
2023-11-16 0 15.22 15.18 15.22 15.12 15.70 1,154,627 17,664,831 15.299 12.13 12.09 12.13 12.05 12.51 1,449,327 12.188 -1.04%
2023-11-15 0 15.38 15.38 15.40 14.80 15.38 1,236,180 18,737,304 15.157 12.25 12.25 12.27 11.79 12.25 1,551,695 12.075 4.48%
2023-11-14 0 14.72 14.70 14.72 14.56 14.78 627,000 9,210,320 14.690 11.73 11.71 11.73 11.60 11.77 787,032 11.703 1.24%
2023-11-13 0 14.54 14.48 14.54 14.38 14.62 1,169,583 16,883,572 14.436 11.58 11.54 11.58 11.46 11.65 1,468,101 11.500 0.41%
2023-11-10 0 14.48 14.46 14.48 14.40 14.70 1,109,042 16,094,773 14.512 11.54 11.52 11.54 11.47 11.71 1,392,108 11.561 -1.50%
2023-11-09 0 14.70 14.70 14.74 14.70 14.88 613,000 9,047,180 14.759 11.71 11.71 11.74 11.71 11.85 769,459 11.758 -0.14%
2023-11-08 0 14.72 14.72 14.76 14.70 14.92 797,000 11,745,355 14.737 11.73 11.73 11.76 11.71 11.89 1,000,422 11.740 -0.67%
2023-11-07 0 14.82 14.82 14.84 14.80 15.38 1,111,848 16,583,382 14.915 11.81 11.81 11.82 11.79 12.25 1,395,630 11.882 -3.64%
2023-11-06 0 15.38 15.34 15.38 15.16 15.56 1,068,583 16,450,237 15.394 12.25 12.22 12.25 12.08 12.40 1,341,322 12.264 1.99%
2023-11-03 0 15.08 15.08 15.14 14.98 15.24 823,588 12,459,917 15.129 12.01 12.01 12.06 11.93 12.14 1,033,796 12.053 1.48%
2023-11-02 0 14.86 14.86 14.90 14.48 15.04 1,041,083 15,443,281 14.834 11.84 11.84 11.87 11.54 11.98 1,306,803 11.818 1.78%
2023-11-01 0 14.60 14.52 14.60 14.40 14.60 865,557 12,536,731 14.484 11.63 11.57 11.63 11.47 11.63 1,086,477 11.539 1.39%
2023-10-31 0 14.40 14.40 14.42 14.38 14.64 725,022 10,467,439 14.437 11.47 11.47 11.49 11.46 11.66 910,072 11.502 0.28%
2023-10-30 0 14.36 14.34 14.36 14.34 14.64 796,962 11,488,985 14.416 11.44 11.42 11.44 11.42 11.66 1,000,374 11.485 -1.64%
2023-10-27 0 14.60 14.58 14.60 14.28 14.68 599,000 8,710,044 14.541 11.63 11.62 11.63 11.38 11.70 751,885 11.584 2.10%
2023-10-26 0 14.30 14.30 14.32 14.28 14.58 672,220 9,642,271 14.344 11.39 11.39 11.41 11.38 11.62 843,794 11.427 -1.11%
2023-10-25 0 14.46 14.46 14.50 14.42 14.94 1,072,399 15,726,027 14.664 11.52 11.52 11.55 11.49 11.90 1,346,112 11.683 -0.82%
2023-10-24 0 14.58 14.56 14.60 14.38 14.72 959,615 13,952,071 14.539 11.62 11.60 11.63 11.46 11.73 1,204,542 11.583 0.69%
2023-10-20 0 14.48 14.46 14.48 14.46 14.70 523,000 7,596,110 14.524 11.54 11.52 11.54 11.52 11.71 656,488 11.571 -0.28%
2023-10-19 0 14.52 14.50 14.52 14.46 14.66 1,207,393 17,546,226 14.532 11.57 11.55 11.57 11.52 11.68 1,515,561 11.577 -1.36%
2023-10-18 0 14.72 14.68 14.72 14.66 14.96 1,042,393 15,340,211 14.716 11.73 11.70 11.73 11.68 11.92 1,308,447 11.724 -1.47%
2023-10-17 0 14.94 14.92 14.94 14.72 15.00 524,122 7,812,663 14.906 11.90 11.89 11.90 11.73 11.95 657,896 11.875 1.63%
2023-10-16 0 14.70 14.68 14.76 14.70 14.82 310,578 4,581,084 14.750 11.71 11.70 11.76 11.71 11.81 389,848 11.751 -0.27%
2023-10-13 0 14.74 14.74 14.76 14.74 15.24 978,300 14,492,317 14.814 11.74 11.74 11.76 11.74 12.14 1,227,996 11.802 -2.12%
2023-10-12 0 15.06 15.04 15.06 14.86 15.10 1,153,262 17,258,956 14.965 12.00 11.98 12.00 11.84 12.03 1,447,614 11.922 0.13%
2023-10-11 0 15.04 15.04 15.08 15.02 15.24 568,932 8,594,437 15.106 11.98 11.98 12.01 11.97 12.14 714,143 12.035 -0.40%
2023-10-10 0 15.10 15.10 15.14 14.90 15.30 533,393 8,078,691 15.146 12.03 12.03 12.06 11.87 12.19 669,533 12.066 1.48%
2023-10-09 0 14.88 14.86 14.88 14.66 15.18 411,862 6,124,409 14.870 11.85 11.84 11.85 11.68 12.09 516,983 11.846 -1.46%
2023-10-06 0 15.10 15.08 15.10 14.96 15.20 629,099 9,507,062 15.112 12.03 12.01 12.03 11.92 12.11 789,667 12.039 1.07%
2023-10-05 0 14.94 14.90 14.94 14.72 15.10 568,000 8,488,017 14.944 11.90 11.87 11.90 11.73 12.03 712,973 11.905 0.54%
2023-10-04 0 14.86 14.78 14.86 14.64 14.90 632,064 9,337,953 14.774 11.84 11.77 11.84 11.66 11.87 793,388 11.770 0.13%
2023-10-03 0 14.84 14.76 14.84 14.58 15.18 1,023,474 15,258,955 14.909 11.82 11.76 11.82 11.62 12.09 1,284,700 11.877 -2.24%
2023-09-29 0 15.18 15.18 15.20 14.74 15.24 1,095,991 16,551,275 15.102 12.09 12.09 12.11 11.74 12.14 1,375,725 12.031 3.13%
2023-09-28 0 14.72 14.72 14.74 14.70 14.98 362,000 5,350,260 14.780 11.73 11.73 11.74 11.71 11.93 454,395 11.774 -0.81%
2023-09-27 0 14.84 14.84 14.86 14.72 15.04 876,400 13,056,820 14.898 11.82 11.82 11.84 11.73 11.98 1,100,087 11.869 0.95%
2023-09-26 0 14.70 14.70 14.74 14.64 15.02 1,318,246 19,465,619 14.766 11.71 11.71 11.74 11.66 11.97 1,654,708 11.764 -2.13%
2023-09-25 0 15.02 15.00 15.02 14.90 15.46 1,027,345 15,428,476 15.018 11.97 11.95 11.97 11.87 12.32 1,289,559 11.964 -2.09%
2023-09-22 0 15.34 15.34 15.38 15.00 15.42 1,078,484 16,371,884 15.180 12.22 12.22 12.25 11.95 12.28 1,353,750 12.094 1.59%
2023-09-21 0 15.10 15.10 15.14 15.08 15.58 2,118,228 32,220,024 15.211 12.03 12.03 12.06 12.01 12.41 2,658,872 12.118 -1.56%
2023-09-20 0 15.34 15.32 15.34 15.30 15.54 738,000 11,381,462 15.422 12.22 12.20 12.22 12.19 12.38 926,363 12.286 0.13%
2023-09-19 0 15.32 15.32 15.38 15.12 15.44 1,534,475 23,469,796 15.295 12.20 12.20 12.25 12.05 12.30 1,926,126 12.185 0.00%
2023-09-18 0 15.32 15.30 15.32 15.24 15.80 2,104,701 32,422,147 15.405 12.20 12.19 12.20 12.14 12.59 2,641,893 12.272 -3.28%
2023-09-15 0 15.84 15.84 15.88 15.70 15.94 1,382,185 21,894,903 15.841 12.62 12.62 12.65 12.51 12.70 1,734,966 12.620 0.00%
2023-09-14 0 15.84 15.82 15.84 15.66 16.06 1,030,579 16,357,424 15.872 12.62 12.60 12.62 12.48 12.79 1,293,618 12.645 -0.13%
2023-09-13 0 15.86 15.82 15.86 15.62 16.02 814,217 12,894,054 15.836 12.64 12.60 12.64 12.44 12.76 1,022,033 12.616 0.25%
2023-09-12 0 15.82 15.82 15.84 15.66 16.14 1,045,374 16,575,886 15.856 12.60 12.60 12.62 12.48 12.86 1,312,189 12.632 -1.00%
2023-09-11 0 15.98 15.98 16.02 15.82 16.50 1,630,095 26,106,591 16.015 12.73 12.73 12.76 12.60 13.14 2,046,151 12.759 -3.27%
2023-09-07 0 16.52 16.46 16.52 16.44 16.68 532,646 8,811,972 16.544 13.16 13.11 13.16 13.10 13.29 668,596 13.180 -0.12%
2023-09-06 0 16.54 16.52 16.54 16.22 16.68 971,000 16,030,970 16.510 13.18 13.16 13.18 12.92 13.29 1,218,832 13.153 0.61%
2023-09-05 0 16.44 16.42 16.44 16.40 16.84 594,057 9,797,585 16.493 13.10 13.08 13.10 13.07 13.42 745,681 13.139 -2.14%
2023-09-04 0 16.80 16.78 16.80 16.44 16.84 1,382,792 23,064,321 16.680 13.38 13.37 13.38 13.10 13.42 1,735,728 13.288 2.82%
2023-08-31 0 16.34 16.34 16.36 16.28 16.56 1,480,020 24,247,782 16.383 13.02 13.02 13.03 12.97 13.19 1,857,772 13.052 -0.37%
2023-08-30 0 16.40 16.38 16.42 16.24 16.62 1,234,556 20,318,927 16.458 13.07 13.05 13.08 12.94 13.24 1,549,657 13.112 0.12%
2023-08-29 0 16.38 16.26 16.38 16.00 16.40 2,100,108 34,012,422 16.196 13.05 12.95 13.05 12.75 13.07 2,636,128 12.902 2.50%
2023-08-28 0 15.98 15.98 16.00 15.88 16.60 2,447,731 39,254,091 16.037 12.73 12.73 12.75 12.65 13.22 3,072,476 12.776 -1.60%
2023-08-25 0 16.24 16.22 16.24 16.22 16.62 1,329,700 21,787,041 16.385 12.94 12.92 12.94 12.92 13.24 1,669,085 13.053 -2.52%
2023-08-24 0 16.66 16.64 16.66 16.26 16.78 4,540,403 75,379,426 16.602 13.27 13.26 13.27 12.95 13.37 5,699,269 13.226 2.46%
2023-08-23 0 16.26 16.24 16.26 16.10 16.36 1,352,373 21,979,678 16.253 12.95 12.94 12.95 12.83 13.03 1,697,545 12.948 0.56%
2023-08-22 0 16.44 16.44 16.46 16.40 16.60 1,666,727 27,516,024 16.509 12.88 12.88 12.90 12.85 13.01 2,127,066 12.936 -0.48%
2023-08-21 0 16.52 16.52 16.56 16.46 16.80 1,661,101 27,543,168 16.581 12.94 12.94 12.98 12.90 13.16 2,119,887 12.993 -1.90%
2023-08-18 0 16.84 16.80 16.84 16.70 16.98 615,845 10,383,680 16.861 13.20 13.16 13.20 13.09 13.31 785,937 13.212 -0.82%
2023-08-17 0 16.98 16.98 17.00 16.60 17.10 610,963 10,321,295 16.893 13.31 13.31 13.32 13.01 13.40 779,707 13.237 0.24%
2023-08-16 0 16.94 16.90 16.94 16.80 17.18 1,693,302 28,660,169 16.926 13.27 13.24 13.27 13.16 13.46 2,160,981 13.263 -0.70%
2023-08-15 0 17.06 17.06 17.08 16.88 17.54 1,183,000 20,180,210 17.059 13.37 13.37 13.38 13.23 13.74 1,509,737 13.367 -1.50%
2023-08-14 0 17.32 17.32 17.34 17.28 17.92 1,655,661 28,997,943 17.514 13.57 13.57 13.59 13.54 14.04 2,112,944 13.724 -3.24%
2023-08-11 0 17.90 17.90 17.94 17.60 17.96 1,518,719 27,086,939 17.835 14.03 14.03 14.06 13.79 14.07 1,938,180 13.975 0.67%
2023-08-10 0 17.78 17.78 17.80 17.52 17.86 600,359 10,656,316 17.750 13.93 13.93 13.95 13.73 13.99 766,174 13.908 1.25%
2023-08-09 0 17.56 17.54 17.56 17.52 17.90 1,149,800 20,290,594 17.647 13.76 13.74 13.76 13.73 14.03 1,467,367 13.828 -1.35%
2023-08-08 0 17.80 17.78 17.80 17.64 18.00 972,396 17,275,547 17.766 13.95 13.93 13.95 13.82 14.10 1,240,966 13.921 -1.00%
2023-08-07 0 17.98 17.98 18.00 17.98 18.40 926,747 16,800,806 18.129 14.09 14.09 14.10 14.09 14.42 1,182,709 14.205 -0.22%
2023-08-04 0 18.02 18.02 18.14 17.98 18.42 1,383,546 25,014,597 18.080 14.12 14.12 14.21 14.09 14.43 1,765,673 14.167 -0.44%
2023-08-03 0 18.10 18.08 18.10 17.98 18.42 549,452 9,967,473 18.141 14.18 14.17 14.18 14.09 14.43 701,207 14.215 0.11%
2023-08-02 0 18.08 18.08 18.12 18.04 18.54 1,245,983 22,719,601 18.234 14.17 14.17 14.20 14.14 14.53 1,590,116 14.288 -2.48%
2023-08-01 0 18.54 18.46 18.54 18.34 18.88 1,073,941 19,821,657 18.457 14.53 14.46 14.53 14.37 14.79 1,370,557 14.462 0.76%
2023-07-31 0 18.40 18.40 18.44 18.40 19.00 1,891,802 35,377,972 18.701 14.42 14.42 14.45 14.42 14.89 2,414,306 14.653 -2.23%
2023-07-28 0 18.82 18.80 18.82 18.54 18.98 796,769 14,971,749 18.791 14.75 14.73 14.75 14.53 14.87 1,016,832 14.724 -0.32%
2023-07-27 0 18.88 18.86 18.88 18.62 18.98 823,238 15,488,548 18.814 14.79 14.78 14.79 14.59 14.87 1,050,611 14.742 2.05%
2023-07-26 0 18.50 18.50 18.58 18.34 18.60 2,792,700 51,418,264 18.412 14.50 14.50 14.56 14.37 14.57 3,564,026 14.427 1.20%
2023-07-25 0 18.28 18.24 18.28 17.94 18.38 1,974,000 35,843,760 18.158 14.32 14.29 14.32 14.06 14.40 2,519,206 14.228 2.70%
2023-07-24 0 17.80 17.78 17.80 17.74 18.10 1,458,715 26,046,776 17.856 13.95 13.93 13.95 13.90 14.18 1,861,603 13.992 -1.87%
2023-07-21 0 18.14 18.08 18.14 17.80 18.48 2,444,875 44,019,627 18.005 14.21 14.17 14.21 13.95 14.48 3,120,134 14.108 -0.22%
2023-07-20 0 18.18 18.16 18.18 18.10 18.32 1,026,139 18,696,661 18.220 14.25 14.23 14.25 14.18 14.36 1,309,552 14.277 -0.44%
2023-07-19 0 18.26 18.16 18.26 18.04 18.52 1,443,635 26,228,046 18.168 14.31 14.23 14.31 14.14 14.51 1,842,358 14.236 -1.40%
2023-07-18 0 18.52 18.42 18.52 18.36 18.88 1,138,000 21,095,200 18.537 14.51 14.43 14.51 14.39 14.79 1,452,308 14.525 -2.01%
2023-07-14 0 18.90 18.88 18.90 18.78 19.06 1,112,400 20,994,922 18.874 14.81 14.79 14.81 14.72 14.94 1,419,638 14.789 -0.32%
2023-07-13 0 18.96 18.94 18.96 18.84 19.10 468,000 8,883,662 18.982 14.86 14.84 14.86 14.76 14.97 597,259 14.874 1.28%
2023-07-12 0 18.72 18.70 18.72 18.62 19.04 527,836 9,905,491 18.766 14.67 14.65 14.67 14.59 14.92 673,621 14.705 -0.74%
2023-07-11 0 18.86 18.84 18.86 18.68 19.10 640,989 12,080,241 18.846 14.78 14.76 14.78 14.64 14.97 818,026 14.768 0.75%
2023-07-10 0 18.72 18.70 18.72 18.34 19.08 847,071 15,779,948 18.629 14.67 14.65 14.67 14.37 14.95 1,081,027 14.597 -0.43%
2023-07-07 0 18.80 18.76 18.80 18.72 18.90 619,817 11,656,618 18.807 14.73 14.70 14.73 14.67 14.81 791,007 14.736 -0.53%
2023-07-06 0 18.90 18.88 18.90 18.84 19.36 1,503,749 28,595,929 19.016 14.81 14.79 14.81 14.76 15.17 1,919,075 14.901 -1.87%
2023-07-05 0 19.26 19.24 19.26 19.20 19.58 595,555 11,498,722 19.308 15.09 15.08 15.09 15.04 15.34 760,044 15.129 -0.52%
2023-07-04 0 19.36 19.34 19.36 19.24 19.48 721,048 13,955,403 19.354 15.17 15.15 15.17 15.08 15.26 920,197 15.166 -0.62%
2023-07-03 0 19.48 19.48 19.54 19.22 19.60 1,038,567 20,119,347 19.372 15.26 15.26 15.31 15.06 15.36 1,325,413 15.180 1.88%
2023-06-30 0 19.12 19.12 19.14 19.12 19.42 912,109 17,489,947 19.175 14.98 14.98 15.00 14.98 15.22 1,164,028 15.025 -0.42%
2023-06-29 0 19.20 19.18 19.20 19.16 19.54 937,553 18,051,666 19.254 15.04 15.03 15.04 15.01 15.31 1,196,499 15.087 -1.74%
2023-06-28 0 19.54 19.46 19.54 19.18 19.54 765,501 14,888,389 19.449 15.31 15.25 15.31 15.03 15.31 976,928 15.240 0.72%
2023-06-27 0 19.40 19.40 19.42 19.10 19.52 738,742 14,322,865 19.388 15.20 15.20 15.22 14.97 15.30 942,778 15.192 1.89%
2023-06-26 0 19.04 19.04 19.16 19.04 19.46 1,163,845 22,326,125 19.183 14.92 14.92 15.01 14.92 15.25 1,485,292 15.031 -1.55%
2023-06-23 0 19.34 19.34 19.40 19.28 20.05 1,422,246 27,580,616 19.392 15.15 15.15 15.20 15.11 15.71 1,815,061 15.195 -2.32%
2023-06-21 0 19.80 19.80 19.86 19.70 20.40 962,715 19,140,147 19.881 15.51 15.51 15.56 15.44 15.99 1,228,611 15.579 -1.25%
2023-06-20 0 20.05 20.05 20.10 20.00 20.45 442,558 8,929,214 20.176 15.71 15.71 15.75 15.67 16.02 564,790 15.810 -1.96%
2023-06-19 0 20.45 20.40 20.45 20.15 20.65 1,174,421 24,033,404 20.464 16.02 15.99 16.02 15.79 16.18 1,498,789 16.035 1.49%
2023-06-16 0 20.15 20.15 20.20 19.62 20.35 3,304,054 66,514,378 20.131 15.79 15.79 15.83 15.37 15.95 4,216,613 15.774 2.18%
2023-06-15 0 19.72 19.70 19.74 19.56 19.84 1,086,420 21,365,263 19.666 15.45 15.44 15.47 15.33 15.55 1,386,482 15.410 0.51%
2023-06-14 0 19.62 19.62 19.64 19.50 19.94 1,742,120 34,225,155 19.646 15.37 15.37 15.39 15.28 15.62 2,223,282 15.394 -1.60%
2023-06-13 0 19.94 19.92 19.94 19.60 19.98 1,546,269 30,654,360 19.825 15.62 15.61 15.62 15.36 15.66 1,973,339 15.534 0.10%
2023-06-12 0 19.92 19.92 19.94 19.74 20.15 1,447,645 28,811,039 19.902 15.61 15.61 15.62 15.47 15.79 1,847,475 15.595 -1.63%
2023-06-09 0 20.25 20.20 20.25 19.92 20.55 1,345,736 27,121,831 20.154 15.87 15.83 15.87 15.61 16.10 1,717,420 15.792 1.00%
2023-06-08 0 20.05 20.05 20.10 19.80 20.15 1,743,141 34,732,177 19.925 15.71 15.71 15.75 15.51 15.79 2,224,585 15.613 0.86%
2023-06-07 0 19.88 19.88 19.92 19.84 20.20 1,987,556 39,631,345 19.940 15.58 15.58 15.61 15.55 15.83 2,536,506 15.624 -1.34%
2023-06-06 0 20.15 20.10 20.15 19.80 20.20 1,966,601 39,290,305 19.979 15.79 15.75 15.79 15.51 15.83 2,509,764 15.655 -0.74%
2023-06-05 0 20.30 20.25 20.30 20.10 20.55 1,778,018 36,057,487 20.280 15.91 15.87 15.91 15.75 16.10 2,269,095 15.891 -0.49%
2023-06-02 0 20.40 20.35 20.40 19.88 20.45 2,968,000 59,744,173 20.129 15.99 15.95 15.99 15.58 16.02 3,787,743 15.773 2.41%
2023-06-01 0 19.92 19.90 19.92 19.68 20.05 1,439,568 28,646,157 19.899 15.61 15.59 15.61 15.42 15.71 1,837,168 15.593 0.30%
2023-05-31 0 19.86 19.86 19.92 19.70 20.05 2,372,787 47,082,885 19.843 15.56 15.56 15.61 15.44 15.71 3,028,136 15.548 -1.19%
2023-05-30 0 20.10 20.05 20.10 19.92 20.45 1,113,800 22,421,960 20.131 15.75 15.71 15.75 15.61 16.02 1,421,424 15.774 -1.71%
2023-05-29 0 20.45 20.40 20.45 20.20 21.05 2,458,167 50,900,736 20.707 16.02 15.99 16.02 15.83 16.49 3,137,097 16.225 -1.45%
2023-05-25 0 20.75 20.75 20.80 20.35 20.85 782,099 16,122,639 20.615 16.26 16.26 16.30 15.95 16.34 998,110 16.153 -0.72%
2023-05-24 0 20.90 20.85 20.90 20.80 21.05 232,665 4,863,090 20.902 16.38 16.34 16.38 16.30 16.49 296,926 16.378 -0.48%
2023-05-23 0 21.00 21.00 21.10 21.00 21.40 192,200 4,048,140 21.062 16.46 16.46 16.53 16.46 16.77 245,284 16.504 -1.41%
2023-05-22 0 21.30 21.25 21.30 21.20 21.85 368,180 7,862,194 21.354 16.69 16.65 16.69 16.61 17.12 469,869 16.733 -0.70%
2023-05-19 0 21.45 21.40 21.45 21.05 21.60 867,000 18,543,070 21.388 16.81 16.77 16.81 16.49 16.93 1,106,460 16.759 0.94%
2023-05-18 0 21.25 21.20 21.25 21.05 21.80 551,410 11,781,483 21.366 16.65 16.61 16.65 16.49 17.08 703,706 16.742 -1.62%
2023-05-17 0 21.60 21.60 21.65 21.55 22.25 385,218 8,351,426 21.680 16.93 16.93 16.96 16.89 17.43 491,613 16.988 -2.48%
2023-05-16 0 22.15 22.05 22.15 21.75 22.50 530,540 11,682,309 22.020 17.36 17.28 17.36 17.04 17.63 677,072 17.254 -0.67%
2023-05-15 0 22.30 22.25 22.35 21.95 22.60 219,453 4,864,295 22.166 17.47 17.43 17.51 17.20 17.71 280,065 17.368 0.68%
2023-05-12 0 22.15 22.10 22.15 22.05 22.40 467,244 10,368,436 22.191 17.36 17.32 17.36 17.28 17.55 596,294 17.388 -1.56%
2023-05-11 0 22.50 22.50 22.60 22.30 22.85 381,564 8,617,590 22.585 17.63 17.63 17.71 17.47 17.90 486,950 17.697 -0.88%
2023-05-10 0 22.70 22.60 22.75 22.35 22.70 436,447 9,877,574 22.632 17.79 17.71 17.83 17.51 17.79 556,991 17.734 0.44%
2023-05-09 0 22.60 22.50 22.60 22.45 23.20 786,633 17,818,674 22.652 17.71 17.63 17.71 17.59 18.18 1,003,896 17.750 -1.53%
2023-05-08 0 22.95 22.80 22.95 22.65 23.20 415,210 9,491,690 22.860 17.98 17.87 17.98 17.75 18.18 529,888 17.913 0.44%
2023-05-05 0 22.85 22.80 22.85 22.45 23.00 451,737 10,290,503 22.780 17.90 17.87 17.90 17.59 18.02 576,504 17.850 1.33%
2023-05-04 0 22.55 22.45 22.55 21.70 22.55 2,475,787 54,717,494 22.101 17.67 17.59 17.67 17.00 17.67 3,159,584 17.318 3.92%
2023-05-03 0 21.70 21.65 21.70 21.50 22.15 941,422 20,472,792 21.747 17.00 16.96 17.00 16.85 17.36 1,201,437 17.040 -1.81%
2023-05-02 0 22.10 22.00 22.10 21.90 22.60 1,426,356 31,507,404 22.089 17.32 17.24 17.32 17.16 17.71 1,820,306 17.309 -0.23%
2023-04-28 0 22.15 22.15 22.20 21.90 22.35 795,326 17,591,098 22.118 17.36 17.36 17.40 17.16 17.51 1,014,990 17.331 0.00%
2023-04-27 0 22.15 22.15 22.25 21.95 22.55 1,205,975 26,718,580 22.155 17.36 17.36 17.43 17.20 17.67 1,539,058 17.360 -1.99%
2023-04-26 0 22.60 22.55 22.60 22.25 23.30 1,156,856 26,094,305 22.556 17.71 17.67 17.71 17.43 18.26 1,476,372 17.675 1.80%
2023-04-25 0 22.20 22.20 22.25 22.10 22.85 780,030 17,431,101 22.347 17.40 17.40 17.43 17.32 17.90 995,469 17.510 -2.84%
2023-04-24 0 22.85 22.80 22.85 22.70 23.25 155,917 3,563,337 22.854 17.90 17.87 17.90 17.79 18.22 198,980 17.908 0.22%
2023-04-21 0 22.80 22.80 22.85 22.70 23.30 404,000 9,248,500 22.892 17.87 17.87 17.90 17.79 18.26 515,582 17.938 -0.87%
2023-04-20 0 23.00 23.00 23.05 22.70 23.20 585,392 13,456,837 22.988 18.02 18.02 18.06 17.79 18.18 747,074 18.013 0.88%
2023-04-19 0 22.80 22.75 22.80 22.70 23.00 590,996 13,480,631 22.810 17.87 17.83 17.87 17.79 18.02 754,225 17.873 -1.72%
2023-04-18 0 23.20 23.15 23.20 23.05 23.60 345,899 8,025,726 23.203 18.18 18.14 18.18 18.06 18.49 441,434 18.181 -1.28%
2023-04-17 0 23.50 23.45 23.50 23.00 23.55 1,100,200 25,572,440 23.243 18.41 18.37 18.41 18.02 18.45 1,404,068 18.213 0.86%
2023-04-14 0 23.30 23.30 23.35 23.10 23.80 728,840 16,987,049 23.307 18.26 18.26 18.30 18.10 18.65 930,141 18.263 -1.89%
2023-04-13 0 23.75 23.65 23.75 23.30 23.75 410,137 9,693,137 23.634 18.61 18.53 18.61 18.26 18.61 523,414 18.519 1.06%
2023-04-12 0 23.50 23.45 23.50 23.30 23.95 576,675 13,571,998 23.535 18.41 18.37 18.41 18.26 18.77 735,949 18.441 -0.42%
2023-04-11 0 23.60 23.55 23.60 23.55 24.60 933,840 22,249,690 23.826 18.49 18.45 18.49 18.45 19.28 1,191,761 18.670 -1.67%
2023-04-06 0 24.00 23.90 24.05 23.30 24.05 2,217,865 52,904,060 23.854 18.81 18.73 18.85 18.26 18.85 2,830,425 18.691 3.00%
2023-04-04 0 23.30 23.30 23.35 22.85 23.45 1,097,677 25,442,446 23.178 18.26 18.26 18.30 17.90 18.37 1,400,848 18.162 1.53%
2023-04-03 0 22.95 22.95 23.00 22.35 22.95 1,519,068 34,355,463 22.616 17.98 17.98 18.02 17.51 17.98 1,938,625 17.722 2.91%
2023-03-31 0 22.30 22.25 22.30 21.95 22.45 887,179 19,749,017 22.260 17.47 17.43 17.47 17.20 17.59 1,132,212 17.443 -0.22%
2023-03-30 0 22.35 22.25 22.35 21.70 22.50 1,002,500 22,164,003 22.109 17.51 17.43 17.51 17.00 17.63 1,279,384 17.324 1.82%
2023-03-29 0 21.95 21.90 21.95 21.80 22.40 792,651 17,388,939 21.938 17.20 17.16 17.20 17.08 17.55 1,011,576 17.190 -0.90%
2023-03-28 0 22.15 22.00 22.15 21.80 22.15 1,010,261 22,277,407 22.051 17.36 17.24 17.36 17.08 17.36 1,289,289 17.279 1.14%
2023-03-27 0 21.90 21.90 21.95 21.80 22.25 644,320 14,154,419 21.968 17.16 17.16 17.20 17.08 17.43 822,277 17.214 0.00%
2023-03-24 0 21.90 21.90 22.00 21.70 22.15 1,136,074 24,861,629 21.884 17.16 17.16 17.24 17.00 17.36 1,449,850 17.148 -0.23%
2023-03-23 0 21.95 21.90 21.95 21.85 22.25 541,300 11,880,360 21.948 17.20 17.16 17.20 17.12 17.43 690,804 17.198 -0.90%
2023-03-22 0 22.15 22.15 22.20 21.95 22.45 924,869 20,529,028 22.197 17.36 17.36 17.40 17.20 17.59 1,180,312 17.393 0.91%
2023-03-21 0 21.95 21.90 21.95 21.80 22.25 308,718 6,803,210 22.037 17.20 17.16 17.20 17.08 17.43 393,984 17.268 0.69%
2023-03-20 0 21.80 21.75 21.80 21.70 22.50 1,724,000 38,027,900 22.058 17.08 17.04 17.08 17.00 17.63 2,200,158 17.284 -1.58%
2023-03-17 0 22.15 22.10 22.15 22.00 22.40 3,350,799 74,270,618 22.165 17.36 17.32 17.36 17.24 17.55 4,276,268 17.368 -0.67%
2023-03-16 0 22.30 22.25 22.30 22.00 22.55 963,583 21,412,056 22.221 17.47 17.43 17.47 17.24 17.67 1,229,719 17.412 -0.67%
2023-03-15 0 22.45 22.45 22.50 22.25 22.75 803,230 18,071,682 22.499 17.59 17.59 17.63 17.43 17.83 1,025,077 17.630 0.00%
2023-03-14 0 22.45 22.40 22.45 22.25 23.20 1,244,329 28,031,811 22.528 17.59 17.55 17.59 17.43 18.18 1,588,005 17.652 -1.75%
2023-03-13 0 22.85 22.80 22.85 22.20 23.00 1,059,190 24,110,811 22.763 17.90 17.87 17.90 17.40 18.02 1,351,732 17.837 2.01%
2023-03-10 0 22.40 22.35 22.40 22.15 23.00 1,707,373 38,362,818 22.469 17.55 17.51 17.55 17.36 18.02 2,178,939 17.606 -2.82%
2023-03-09 0 23.05 23.05 23.10 22.80 23.30 1,723,202 39,728,661 23.055 18.06 18.06 18.10 17.87 18.26 2,199,139 18.066 -0.22%
2023-03-08 0 23.10 23.05 23.10 22.95 23.40 1,135,100 26,211,460 23.092 18.10 18.06 18.10 17.98 18.34 1,448,607 18.094 -1.07%
2023-03-07 0 23.35 23.35 23.45 23.25 23.85 1,171,550 27,498,365 23.472 18.30 18.30 18.37 18.22 18.69 1,495,125 18.392 -1.89%
2023-03-06 0 23.80 23.70 23.80 23.35 23.85 2,501,204 59,196,893 23.667 18.65 18.57 18.65 18.30 18.69 3,192,021 18.545 1.28%
2023-03-03 0 23.50 23.45 23.50 22.85 23.60 2,413,965 56,494,155 23.403 18.41 18.37 18.41 17.90 18.49 3,080,687 18.338 2.17%
2023-03-02 0 23.00 22.95 23.00 22.80 24.15 2,292,974 53,105,120 23.160 18.02 17.98 18.02 17.87 18.92 2,926,279 18.148 -5.27%
2023-03-01 0 25.45 25.40 25.45 24.90 25.70 2,395,100 60,834,252 25.399 19.03 18.99 19.03 18.61 19.21 3,203,903 18.988 2.41%
2023-02-28 0 24.85 24.60 24.85 24.35 24.85 1,561,007 38,661,317 24.767 18.58 18.39 18.58 18.20 18.58 2,088,144 18.515 2.05%
2023-02-27 0 24.35 24.30 24.35 24.05 24.45 833,000 20,220,300 24.274 18.20 18.17 18.20 17.98 18.28 1,114,296 18.146 0.41%
2023-02-24 0 24.25 24.25 24.30 24.20 24.45 562,000 13,640,519 24.271 18.13 18.13 18.17 18.09 18.28 751,782 18.144 0.00%
2023-02-23 0 24.25 24.20 24.30 24.20 24.60 636,229 15,461,136 24.301 18.13 18.09 18.17 18.09 18.39 851,078 18.167 -1.42%
2023-02-22 0 24.60 24.55 24.60 24.20 24.70 859,487 21,106,889 24.558 18.39 18.35 18.39 18.09 18.46 1,149,728 18.358 1.23%
2023-02-21 0 24.30 24.30 24.35 24.20 24.95 2,386,718 58,336,335 24.442 18.17 18.17 18.20 18.09 18.65 3,192,690 18.272 -0.21%
2023-02-20 0 24.35 24.35 24.40 24.30 26.20 3,599,812 89,411,481 24.838 18.20 18.20 18.24 18.17 19.59 4,815,435 18.568 -7.41%
2023-02-17 0 26.30 26.30 26.35 25.95 26.95 1,994,224 52,488,028 26.320 19.66 19.66 19.70 19.40 20.15 2,667,655 19.676 -1.87%
2023-02-16 0 26.80 26.70 26.80 26.05 26.90 1,246,549 33,362,132 26.764 20.03 19.96 20.03 19.47 20.11 1,667,497 20.007 1.13%
2023-02-15 0 26.50 26.45 26.50 26.20 26.60 2,021,030 53,442,354 26.443 19.81 19.77 19.81 19.59 19.89 2,703,513 19.768 -0.75%
2023-02-14 0 26.70 26.65 26.70 26.35 26.85 1,146,621 30,611,484 26.697 19.96 19.92 19.96 19.70 20.07 1,533,824 19.958 1.33%
2023-02-13 0 26.35 26.30 26.35 25.80 26.75 2,376,599 62,591,973 26.337 19.70 19.66 19.70 19.29 20.00 3,179,154 19.688 -2.04%
2023-02-10 0 26.90 26.80 26.90 26.65 27.35 1,491,110 40,158,419 26.932 20.11 20.03 20.11 19.92 20.45 1,994,644 20.133 -1.28%
2023-02-09 0 27.25 27.15 27.25 26.55 27.25 1,319,788 35,805,418 27.130 20.37 20.30 20.37 19.85 20.37 1,765,468 20.281 1.11%
2023-02-08 0 26.95 26.75 26.95 26.50 27.20 2,244,912 60,074,370 26.760 20.15 20.00 20.15 19.81 20.33 3,002,998 20.005 1.51%
2023-02-07 0 26.55 26.50 26.55 26.30 26.80 861,937 22,783,556 26.433 19.85 19.81 19.85 19.66 20.03 1,153,005 19.760 0.57%
2023-02-06 0 26.40 26.35 26.40 26.00 26.85 1,025,552 27,192,297 26.515 19.74 19.70 19.74 19.44 20.07 1,371,871 19.821 -2.04%
2023-02-03 0 26.95 26.80 26.95 26.00 26.95 1,639,808 43,791,229 26.705 20.15 20.03 20.15 19.44 20.15 2,193,556 19.964 0.75%
2023-02-02 0 26.75 26.60 26.75 26.15 26.75 1,484,936 39,308,070 26.471 20.00 19.89 20.00 19.55 20.00 1,986,385 19.789 1.52%
2023-02-01 0 26.35 26.30 26.35 25.75 26.40 1,784,207 46,863,513 26.266 19.70 19.66 19.70 19.25 19.74 2,386,717 19.635 0.00%
2023-01-31 0 26.35 26.25 26.35 26.00 27.00 2,694,810 70,867,810 26.298 19.70 19.62 19.70 19.44 20.18 3,604,822 19.659 -1.13%
2023-01-30 0 26.65 26.60 26.65 26.50 27.40 1,718,574 46,241,045 26.907 19.92 19.89 19.92 19.81 20.48 2,298,920 20.114 -1.48%
2023-01-27 0 27.05 27.05 27.10 26.75 27.30 1,320,038 35,712,318 27.054 20.22 20.22 20.26 20.00 20.41 1,765,802 20.224 1.31%
2023-01-26 0 26.70 26.65 26.70 26.50 27.25 1,354,703 36,376,781 26.852 19.96 19.92 19.96 19.81 20.37 1,812,174 20.074 1.71%
2023-01-20 0 26.25 26.15 26.25 25.90 26.30 1,283,762 33,594,225 26.169 19.62 19.55 19.62 19.36 19.66 1,717,276 19.563 0.77%
2023-01-19 0 26.05 26.00 26.05 25.55 26.10 511,608 13,284,043 25.965 19.47 19.44 19.47 19.10 19.51 684,373 19.411 0.39%
2023-01-18 0 25.95 25.85 25.95 25.70 26.10 1,436,852 37,182,825 25.878 19.40 19.32 19.40 19.21 19.51 1,922,063 19.345 0.00%
2023-01-17 0 25.95 25.80 25.95 25.25 26.00 905,029 23,277,592 25.720 19.40 19.29 19.40 18.88 19.44 1,210,649 19.227 0.39%
2023-01-16 0 25.85 25.75 25.85 25.20 26.50 885,858 22,995,135 25.958 19.32 19.25 19.32 18.84 19.81 1,185,004 19.405 1.37%
2023-01-13 0 25.50 25.45 25.50 25.40 25.80 586,484 14,968,397 25.522 19.06 19.03 19.06 18.99 19.29 784,534 19.079 -0.20%
2023-01-12 0 25.55 25.55 25.60 25.05 25.70 1,129,673 28,853,773 25.542 19.10 19.10 19.14 18.73 19.21 1,511,153 19.094 1.79%
2023-01-11 0 25.10 25.05 25.10 25.00 25.55 1,083,852 27,369,536 25.252 18.76 18.73 18.76 18.69 19.10 1,449,859 18.877 -0.79%
2023-01-10 0 25.30 25.25 25.30 25.00 25.85 1,727,149 43,836,466 25.381 18.91 18.88 18.91 18.69 19.32 2,310,391 18.974 -2.32%
2023-01-09 0 25.90 25.85 25.90 25.45 26.60 1,044,917 27,054,335 25.891 19.36 19.32 19.36 19.03 19.89 1,397,776 19.355 -0.58%
2023-01-06 0 26.05 26.00 26.05 25.90 26.60 2,014,538 52,593,435 26.107 19.47 19.44 19.47 19.36 19.89 2,694,829 19.516 -1.70%
2023-01-05 0 26.50 26.45 26.50 26.40 26.90 1,658,532 44,237,521 26.673 19.81 19.77 19.81 19.74 20.11 2,218,603 19.939 0.57%
2023-01-04 0 26.35 26.30 26.35 25.60 26.45 1,279,884 33,393,189 26.091 19.70 19.66 19.70 19.14 19.77 1,712,089 19.504 1.35%
2023-01-03 0 26.00 26.00 26.05 24.95 26.05 1,688,769 43,427,923 25.716 19.44 19.44 19.47 18.65 19.47 2,259,050 19.224 2.77%
2022-12-30 0 25.30 25.25 25.30 24.95 25.45 1,029,910 25,963,177 25.209 18.91 18.88 18.91 18.65 19.03 1,377,701 18.845 0.20%
2022-12-29 0 25.25 25.10 25.25 25.10 26.45 1,095,900 27,810,503 25.377 18.88 18.76 18.88 18.76 19.77 1,465,975 18.971 0.60%
2022-12-28 0 25.10 25.10 25.15 24.10 25.20 1,755,859 43,691,856 24.883 18.76 18.76 18.80 18.02 18.84 2,348,796 18.602 4.15%
2022-12-23 0 24.10 24.05 24.10 23.75 24.30 403,074 9,718,837 24.112 18.02 17.98 18.02 17.75 18.17 539,188 18.025 0.42%
2022-12-22 0 24.00 24.00 24.05 23.85 24.45 452,289 10,890,514 24.079 17.94 17.94 17.98 17.83 18.28 605,023 18.000 -0.41%
2022-12-21 0 24.10 24.10 24.15 23.45 24.20 615,995 14,781,725 23.997 18.02 18.02 18.05 17.53 18.09 824,011 17.939 0.63%
2022-12-20 0 23.95 23.90 23.95 23.70 24.35 1,185,000 28,425,868 23.988 17.90 17.87 17.90 17.72 18.20 1,585,163 17.932 -2.44%
2022-12-19 0 24.55 24.45 24.55 23.75 24.80 2,407,116 58,760,850 24.411 18.35 18.28 18.35 17.75 18.54 3,219,977 18.249 2.51%
2022-12-16 0 23.95 23.90 23.95 22.95 24.00 2,520,008 59,752,096 23.711 17.90 17.87 17.90 17.16 17.94 3,370,991 17.725 2.57%
2022-12-15 0 23.35 23.35 23.40 22.85 23.60 675,734 15,728,971 23.277 17.46 17.46 17.49 17.08 17.64 903,923 17.401 -0.21%
2022-12-14 0 23.40 23.40 23.45 23.40 24.15 1,436,967 33,991,993 23.655 17.49 17.49 17.53 17.49 18.05 1,922,217 17.684 -1.27%
2022-12-13 0 23.70 23.70 23.75 22.05 24.00 3,293,038 75,498,986 22.927 17.72 17.72 17.75 16.48 17.94 4,405,066 17.139 5.80%
2022-12-12 0 22.40 22.25 22.40 22.15 22.50 472,706 10,567,693 22.356 16.75 16.63 16.75 16.56 16.82 632,334 16.712 0.22%
2022-12-09 0 22.35 22.30 22.35 22.00 22.55 719,000 16,018,150 22.278 16.71 16.67 16.71 16.45 16.86 961,800 16.654 2.52%
2022-12-08 0 21.80 21.75 21.80 21.40 22.00 485,360 10,531,278 21.698 16.30 16.26 16.30 16.00 16.45 649,262 16.220 1.87%
2022-12-07 0 21.40 21.40 21.45 21.40 22.20 666,654 14,508,835 21.764 16.00 16.00 16.04 16.00 16.60 891,777 16.270 -1.83%
2022-12-06 0 21.80 21.70 21.80 21.35 22.00 871,756 18,883,879 21.662 16.30 16.22 16.30 15.96 16.45 1,166,140 16.193 0.93%
2022-12-05 0 21.60 21.60 21.65 21.30 21.80 761,407 16,407,406 21.549 16.15 16.15 16.18 15.92 16.30 1,018,527 16.109 2.37%
2022-12-02 0 21.10 21.10 21.20 20.50 21.35 1,255,045 26,428,379 21.058 15.77 15.77 15.85 15.32 15.96 1,678,862 15.742 0.24%
2022-12-01 0 21.05 21.00 21.05 20.65 21.35 1,529,836 32,009,590 20.924 15.74 15.70 15.74 15.44 15.96 2,046,447 15.642 2.43%
2022-11-30 0 20.55 20.45 20.55 20.05 20.65 1,081,301 22,069,987 20.411 15.36 15.29 15.36 14.99 15.44 1,446,446 15.258 0.24%
2022-11-29 0 20.50 20.50 20.55 20.00 20.70 650,415 13,249,296 20.371 15.32 15.32 15.36 14.95 15.47 870,054 15.228 1.23%
2022-11-28 0 20.25 20.15 20.25 19.62 20.70 909,007 18,130,507 19.945 15.14 15.06 15.14 14.67 15.47 1,215,970 14.910 -2.17%
2022-11-25 0 20.70 20.60 20.70 20.40 20.70 249,000 5,132,750 20.613 15.47 15.40 15.47 15.25 15.47 333,085 15.410 0.98%
2022-11-24 0 20.50 20.40 20.55 20.00 20.60 168,466 3,431,665 20.370 15.32 15.25 15.36 14.95 15.40 225,355 15.228 2.50%
2022-11-23 0 20.00 20.00 20.05 19.92 20.55 618,449 12,419,165 20.081 14.95 14.95 14.99 14.89 15.36 827,293 15.012 -2.20%
2022-11-22 0 20.45 20.40 20.45 20.30 20.95 1,459,000 30,187,730 20.691 15.29 15.25 15.29 15.18 15.66 1,951,691 15.467 1.49%
2022-11-21 0 20.15 20.10 20.15 19.60 20.35 1,043,561 20,920,700 20.047 15.06 15.03 15.06 14.65 15.21 1,395,962 14.987 -1.47%
2022-11-18 0 20.45 20.45 20.50 20.15 20.95 986,508 20,181,346 20.457 15.29 15.29 15.32 15.06 15.66 1,319,643 15.293 -0.49%
2022-11-17 0 20.55 20.50 20.55 20.15 20.60 956,997 19,594,095 20.475 15.36 15.32 15.36 15.06 15.40 1,280,166 15.306 -0.96%
2022-11-16 0 20.75 20.70 20.75 20.10 20.90 1,806,053 37,264,102 20.633 15.51 15.47 15.51 15.03 15.62 2,415,940 15.424 0.97%
2022-11-15 0 20.55 20.50 20.55 19.62 20.95 1,466,302 29,971,215 20.440 15.36 15.32 15.36 14.67 15.66 1,961,458 15.280 4.74%
2022-11-14 0 19.62 19.60 19.62 19.14 19.64 1,434,351 27,984,690 19.510 14.67 14.65 14.67 14.31 14.68 1,918,718 14.585 3.26%
2022-11-11 0 19.00 18.94 19.02 18.30 19.22 815,263 15,353,779 18.833 14.20 14.16 14.22 13.68 14.37 1,090,570 14.079 5.09%
2022-11-10 0 18.08 18.00 18.08 17.92 18.30 746,763 13,501,830 18.080 13.52 13.46 13.52 13.40 13.68 998,938 13.516 -0.44%
2022-11-09 0 18.16 18.14 18.20 18.00 18.44 1,327,000 24,166,070 18.211 13.58 13.56 13.61 13.46 13.78 1,775,115 13.614 -0.55%
2022-11-08 0 18.26 18.26 18.28 17.94 18.34 416,411 7,566,222 18.170 13.65 13.65 13.67 13.41 13.71 557,029 13.583 -0.11%
2022-11-07 0 18.28 18.28 18.30 17.90 18.62 938,928 17,255,619 18.378 13.67 13.67 13.68 13.38 13.92 1,255,995 13.739 1.33%
2022-11-04 0 18.04 18.02 18.04 17.32 18.14 804,015 14,453,637 17.977 13.49 13.47 13.49 12.95 13.56 1,075,523 13.439 3.68%
2022-11-03 0 17.40 17.36 17.40 17.26 17.58 575,787 9,996,041 17.361 13.01 12.98 13.01 12.90 13.14 770,225 12.978 -1.47%
2022-11-02 0 17.66 17.62 17.68 17.14 17.70 861,399 15,032,092 17.451 13.20 13.17 13.22 12.81 13.23 1,152,285 13.045 0.91%
2022-11-01 0 17.50 17.50 17.56 17.12 17.66 795,989 13,857,031 17.409 13.08 13.08 13.13 12.80 13.20 1,064,787 13.014 2.22%
2022-10-31 0 17.12 17.10 17.12 16.72 17.30 1,632,520 27,910,356 17.096 12.80 12.78 12.80 12.50 12.93 2,183,807 12.781 -1.38%
2022-10-28 0 17.36 17.30 17.36 17.24 17.82 846,056 14,751,563 17.436 12.98 12.93 12.98 12.89 13.32 1,131,761 13.034 -2.36%
2022-10-27 0 17.78 17.78 17.82 17.72 18.38 893,250 16,122,985 18.050 13.29 13.29 13.32 13.25 13.74 1,194,892 13.493 0.45%
2022-10-26 0 17.70 17.68 17.70 17.22 17.86 1,475,506 25,942,891 17.582 13.23 13.22 13.23 12.87 13.35 1,973,771 13.144 1.26%
2022-10-25 0 17.48 17.46 17.48 17.44 17.82 547,461 9,610,828 17.555 13.07 13.05 13.07 13.04 13.32 732,333 13.124 -1.24%
2022-10-24 0 17.70 17.68 17.70 17.40 18.20 1,039,241 18,337,122 17.645 13.23 13.22 13.23 13.01 13.61 1,390,183 13.190 -2.75%
2022-10-21 0 18.20 18.18 18.20 18.20 18.80 462,080 8,462,192 18.313 13.61 13.59 13.61 13.61 14.05 618,120 13.690 -1.52%
2022-10-20 0 18.48 18.42 18.48 18.20 19.00 1,086,743 20,110,914 18.506 13.81 13.77 13.81 13.61 14.20 1,453,726 13.834 -0.65%
2022-10-19 0 18.60 18.60 18.64 18.56 19.48 594,250 11,159,923 18.780 13.90 13.90 13.93 13.87 14.56 794,923 14.039 -3.33%
2022-10-18 0 19.24 19.22 19.24 19.10 19.46 351,690 6,774,401 19.262 14.38 14.37 14.38 14.28 14.55 470,452 14.400 0.63%
2022-10-17 0 19.12 19.10 19.12 18.92 19.44 370,495 7,075,128 19.096 14.29 14.28 14.29 14.14 14.53 495,608 14.276 -0.52%
2022-10-14 0 19.22 19.22 19.24 19.12 19.58 937,265 18,126,486 19.340 14.37 14.37 14.38 14.29 14.64 1,253,771 14.458 -0.52%
2022-10-13 0 19.32 19.28 19.34 18.94 19.40 873,800 16,765,427 19.187 14.44 14.41 14.46 14.16 14.50 1,168,874 14.343 -0.72%
2022-10-12 0 19.46 19.44 19.46 19.30 19.96 792,995 15,548,989 19.608 14.55 14.53 14.55 14.43 14.92 1,060,782 14.658 -2.94%
2022-10-11 0 20.05 20.05 20.10 19.82 20.30 528,476 10,592,187 20.043 14.99 14.99 15.03 14.82 15.18 706,937 14.983 -0.50%
2022-10-10 0 20.15 20.05 20.15 20.00 20.60 476,790 9,621,567 20.180 15.06 14.99 15.06 14.95 15.40 637,798 15.086 -3.82%
2022-10-07 0 20.95 20.85 20.95 20.70 21.15 536,000 11,193,450 20.883 15.66 15.59 15.66 15.47 15.81 717,002 15.611 -0.24%
2022-10-06 0 21.00 21.00 21.05 20.50 21.10 601,607 12,593,165 20.933 15.70 15.70 15.74 15.32 15.77 804,764 15.648 1.94%
2022-10-05 0 20.60 20.60 20.65 20.45 21.15 670,088 13,836,288 20.648 15.40 15.40 15.44 15.29 15.81 896,370 15.436 0.00%
2022-10-03 0 20.60 20.50 20.60 19.78 20.70 1,986,014 40,320,349 20.302 15.40 15.32 15.40 14.79 15.47 2,656,672 15.177 4.15%
2022-09-30 0 19.78 19.78 19.80 19.20 19.88 1,904,679 37,486,858 19.681 14.79 14.79 14.80 14.35 14.86 2,547,871 14.713 2.59%
2022-09-29 0 19.28 19.28 19.32 19.28 19.90 1,209,144 23,515,920 19.448 14.41 14.41 14.44 14.41 14.88 1,617,461 14.539 -1.93%
2022-09-28 0 19.66 19.66 19.68 19.66 20.10 1,332,660 26,398,687 19.809 14.70 14.70 14.71 14.70 15.03 1,782,687 14.808 -1.60%
2022-09-27 0 19.98 19.98 20.05 19.68 20.20 1,501,740 29,928,916 19.929 14.94 14.94 14.99 14.71 15.10 2,008,864 14.898 0.30%
2022-09-26 0 19.92 19.92 19.94 19.86 20.70 1,342,819 27,000,053 20.107 14.89 14.89 14.91 14.85 15.47 1,796,276 15.031 -3.07%
2022-09-23 0 20.55 20.55 20.60 20.25 21.30 1,456,371 30,036,495 20.624 15.36 15.36 15.40 15.14 15.92 1,948,174 15.418 -3.07%
2022-09-22 0 21.20 21.10 21.20 21.00 21.80 1,049,908 22,243,978 21.187 15.85 15.77 15.85 15.70 16.30 1,404,452 15.838 -3.64%
2022-09-21 0 22.00 21.95 22.00 21.90 22.20 363,294 8,000,519 22.022 16.45 16.41 16.45 16.37 16.60 485,975 16.463 -0.90%
2022-09-20 0 22.20 22.20 22.25 22.00 22.40 913,630 20,263,904 22.180 16.60 16.60 16.63 16.45 16.75 1,222,154 16.580 -0.22%
2022-09-19 0 22.25 22.20 22.25 21.85 22.30 665,044 14,684,051 22.080 16.63 16.60 16.63 16.33 16.67 889,623 16.506 0.68%
2022-09-16 0 22.10 22.10 22.15 21.75 22.30 2,297,830 50,780,851 22.099 16.52 16.52 16.56 16.26 16.67 3,073,786 16.521 0.45%
2022-09-15 0 22.00 21.95 22.00 21.95 22.20 446,215 9,840,710 22.054 16.45 16.41 16.45 16.41 16.60 596,898 16.486 -0.45%
2022-09-14 0 22.10 22.10 22.15 21.65 22.15 622,871 13,718,305 22.024 16.52 16.52 16.56 16.18 16.56 833,209 16.464 -1.34%
2022-09-13 0 22.40 22.35 22.40 22.10 22.70 997,581 22,357,171 22.411 16.75 16.71 16.75 16.52 16.97 1,334,455 16.754 1.59%
2022-09-09 0 22.05 22.00 22.05 22.00 22.15 3,088,954 68,110,046 22.050 16.48 16.45 16.48 16.45 16.56 4,132,065 16.483 0.46%
2022-09-08 0 21.95 21.90 21.95 21.70 22.05 1,044,007 22,843,353 21.880 16.41 16.37 16.41 16.22 16.48 1,396,558 16.357 1.39%
2022-09-07 0 21.65 21.60 21.70 21.50 22.10 1,130,984 24,484,774 21.649 16.18 16.15 16.22 16.07 16.52 1,512,907 16.184 -1.59%
2022-09-06 0 22.00 21.95 22.00 21.75 22.15 263,000 5,789,775 22.014 16.45 16.41 16.45 16.26 16.56 351,813 16.457 0.00%
2022-09-05 0 22.00 22.00 22.05 21.80 22.15 160,000 3,510,350 21.940 16.45 16.45 16.48 16.30 16.56 214,031 16.401 -0.45%
2022-09-02 0 22.10 22.10 22.15 21.75 22.35 1,417,330 31,231,675 22.036 16.52 16.52 16.56 16.26 16.71 1,895,949 16.473 0.55%
2022-09-01 0 22.25 22.20 22.25 21.80 22.40 1,876,699 41,532,122 22.130 16.43 16.39 16.43 16.10 16.54 2,541,281 16.343 0.45%
2022-08-31 0 22.15 22.15 22.20 22.15 22.55 4,610,030 102,919,534 22.325 16.36 16.36 16.39 16.36 16.65 6,242,546 16.487 -0.89%
2022-08-30 0 22.35 22.35 22.40 22.20 22.55 574,643 12,864,708 22.387 16.51 16.51 16.54 16.39 16.65 778,137 16.533 -0.45%
2022-08-29 0 22.45 22.40 22.45 22.20 22.90 577,314 12,927,765 22.393 16.58 16.54 16.58 16.39 16.91 781,754 16.537 -0.66%
2022-08-26 0 22.60 22.55 22.60 22.40 22.85 534,751 12,075,587 22.582 16.69 16.65 16.69 16.54 16.87 724,118 16.676 0.67%
2022-08-25 0 22.45 22.40 22.45 22.30 22.70 478,200 10,739,300 22.458 16.58 16.54 16.58 16.47 16.76 647,541 16.585 0.22%
2022-08-24 0 22.40 22.40 22.50 22.40 23.30 1,104,581 24,954,475 22.592 16.54 16.54 16.62 16.54 17.21 1,495,738 16.684 -1.97%
2022-08-23 0 22.85 22.80 22.85 22.80 23.95 1,929,875 44,629,734 23.126 16.87 16.84 16.87 16.84 17.69 2,613,287 17.078 -4.19%
2022-08-22 0 23.85 23.85 23.90 23.70 24.00 197,000 4,706,200 23.889 17.61 17.61 17.65 17.50 17.72 266,762 17.642 -0.62%
2022-08-19 0 24.00 23.95 24.00 23.85 24.10 786,301 18,852,644 23.976 17.72 17.69 17.72 17.61 17.80 1,064,748 17.706 -0.83%
2022-08-18 0 24.20 24.15 24.20 23.75 24.20 310,493 7,501,882 24.161 17.87 17.83 17.87 17.54 17.87 420,446 17.843 0.00%
2022-08-17 0 24.20 24.15 24.20 24.15 24.30 774,000 18,721,250 24.188 17.87 17.83 17.87 17.83 17.95 1,048,091 17.862 0.21%
2022-08-16 0 24.15 24.10 24.15 24.00 24.40 282,000 6,818,825 24.180 17.83 17.80 17.83 17.72 18.02 381,863 17.857 0.21%
2022-08-15 0 24.10 24.10 24.15 24.05 24.20 149,000 3,594,500 24.124 17.80 17.80 17.83 17.76 17.87 201,764 17.815 -0.21%
2022-08-12 0 24.15 24.10 24.15 23.60 24.20 380,029 9,140,105 24.051 17.83 17.80 17.83 17.43 17.87 514,606 17.761 0.84%
2022-08-11 0 23.95 23.95 24.00 23.85 24.20 890,051 21,354,691 23.993 17.69 17.69 17.72 17.61 17.87 1,205,238 17.718 -0.21%
2022-08-10 0 24.00 23.95 24.00 23.80 24.20 593,214 14,221,197 23.973 17.72 17.69 17.72 17.58 17.87 803,285 17.704 -1.03%
2022-08-09 0 24.25 24.20 24.25 23.95 24.30 642,138 15,501,707 24.141 17.91 17.87 17.91 17.69 17.95 869,534 17.828 0.41%
2022-08-08 0 24.15 24.15 24.20 24.05 24.35 323,000 7,797,350 24.140 17.83 17.83 17.87 17.76 17.98 437,382 17.827 -0.41%
2022-08-05 0 24.25 24.25 24.30 24.10 24.30 475,327 11,514,772 24.225 17.91 17.91 17.95 17.80 17.95 643,651 17.890 0.62%
2022-08-04 0 24.10 24.10 24.15 23.55 24.20 673,301 16,192,123 24.049 17.80 17.80 17.83 17.39 17.87 911,732 17.760 0.84%
2022-08-03 0 23.90 23.90 24.00 23.50 24.05 460,103 10,993,851 23.894 17.65 17.65 17.72 17.35 17.76 623,036 17.646 0.21%
2022-08-02 0 23.85 23.85 23.90 23.55 24.00 794,846 18,921,952 23.806 17.61 17.61 17.65 17.39 17.72 1,076,319 17.580 -1.04%
2022-08-01 0 24.10 24.05 24.10 23.85 24.20 785,008 18,871,982 24.040 17.80 17.76 17.80 17.61 17.87 1,062,997 17.754 0.21%
2022-07-29 0 24.05 24.05 24.10 23.95 24.40 796,500 19,194,217 24.098 17.76 17.76 17.80 17.69 18.02 1,078,559 17.796 0.00%
2022-07-28 0 24.05 24.05 24.10 23.85 24.20 692,100 16,639,350 24.042 17.76 17.76 17.80 17.61 17.87 937,188 17.755 0.21%
2022-07-27 0 24.00 23.95 24.00 23.80 24.05 515,314 12,340,432 23.947 17.72 17.69 17.72 17.58 17.76 697,798 17.685 0.42%
2022-07-26 0 23.90 23.85 23.90 23.75 24.05 1,283,000 30,643,109 23.884 17.65 17.61 17.65 17.54 17.76 1,737,339 17.638 1.27%
2022-07-25 0 23.60 23.55 23.60 23.35 23.65 881,000 20,740,622 23.542 17.43 17.39 17.43 17.24 17.47 1,192,982 17.386 1.29%
2022-07-22 0 23.30 23.25 23.30 23.20 23.40 400,217 9,321,402 23.291 17.21 17.17 17.21 17.13 17.28 541,943 17.200 0.00%
2022-07-21 0 23.30 23.25 23.30 23.25 23.50 624,305 14,561,601 23.324 17.21 17.17 17.21 17.17 17.35 845,386 17.225 -0.43%
2022-07-20 0 23.40 23.40 23.45 23.35 23.70 357,289 8,373,134 23.435 17.28 17.28 17.32 17.24 17.50 483,813 17.307 -0.85%
2022-07-19 0 23.60 23.60 23.65 23.35 23.70 459,554 10,821,812 23.549 17.43 17.43 17.47 17.24 17.50 622,292 17.390 -0.42%
2022-07-18 0 23.70 23.60 23.70 23.50 23.85 208,157 4,931,051 23.689 17.50 17.43 17.50 17.35 17.61 281,870 17.494 0.42%
2022-07-15 0 23.60 23.60 23.65 23.45 23.80 988,069 23,308,562 23.590 17.43 17.43 17.47 17.32 17.58 1,337,967 17.421 -0.42%
2022-07-14 0 23.70 23.60 23.70 23.25 23.80 913,891 21,537,779 23.567 17.50 17.43 17.50 17.17 17.58 1,237,521 17.404 0.42%
2022-07-13 0 23.60 23.60 23.65 23.50 23.85 794,937 18,804,200 23.655 17.43 17.43 17.47 17.35 17.61 1,076,442 17.469 -0.63%
2022-07-12 0 23.75 23.75 23.80 23.45 23.95 819,582 19,474,211 23.761 17.54 17.54 17.58 17.32 17.69 1,109,815 17.547 0.21%
2022-07-11 0 23.70 23.65 23.70 23.45 23.85 1,129,000 26,718,080 23.665 17.50 17.47 17.50 17.32 17.61 1,528,805 17.476 -0.21%
2022-07-08 0 23.75 23.70 23.75 23.55 23.90 582,172 13,823,980 23.746 17.54 17.50 17.54 17.39 17.65 788,332 17.536 1.50%
2022-07-07 0 23.40 23.40 23.50 23.30 23.60 664,105 15,554,395 23.422 17.28 17.28 17.35 17.21 17.43 899,280 17.297 -0.64%
2022-07-06 0 23.55 23.50 23.55 23.30 23.65 763,811 17,933,345 23.479 17.39 17.35 17.39 17.21 17.47 1,034,294 17.339 -0.63%
2022-07-05 0 23.70 23.70 23.75 23.55 23.85 263,419 6,242,772 23.699 17.50 17.50 17.54 17.39 17.61 356,702 17.501 0.64%
2022-07-04 0 23.55 23.50 23.55 23.05 23.65 1,842,378 43,413,046 23.564 17.39 17.35 17.39 17.02 17.47 2,494,806 17.401 -0.42%
2022-06-30 0 23.65 23.65 23.70 23.60 23.95 1,188,008 28,203,311 23.740 17.47 17.47 17.50 17.43 17.69 1,608,709 17.532 -0.21%
2022-06-29 0 23.70 23.70 23.75 23.55 23.95 704,691 16,694,510 23.691 17.50 17.50 17.54 17.39 17.69 954,238 17.495 -0.84%
2022-06-28 0 23.90 23.85 23.90 23.40 23.90 947,611 22,512,276 23.757 17.65 17.61 17.65 17.28 17.65 1,283,182 17.544 1.92%
2022-06-27 0 23.45 23.45 23.50 23.00 23.55 954,662 22,385,515 23.449 17.32 17.32 17.35 16.99 17.39 1,292,729 17.316 1.74%
2022-06-24 0 23.05 23.00 23.05 22.85 23.30 289,000 6,653,943 23.024 17.02 16.99 17.02 16.87 17.21 391,341 17.003 -0.43%
2022-06-23 0 23.15 23.10 23.15 22.75 23.35 641,000 14,850,200 23.167 17.10 17.06 17.10 16.80 17.24 867,993 17.109 1.31%
2022-06-22 0 22.85 22.85 22.90 22.85 23.35 741,073 17,028,798 22.979 16.87 16.87 16.91 16.87 17.24 1,003,504 16.969 -1.30%
2022-06-21 0 23.15 23.15 23.20 22.25 23.40 748,000 17,291,222 23.117 17.10 17.10 17.13 16.43 17.28 1,012,884 17.071 1.98%
2022-06-20 0 22.70 22.65 22.70 22.40 22.95 986,714 22,343,931 22.645 16.76 16.73 16.76 16.54 16.95 1,336,132 16.723 2.95%
2022-06-17 0 22.05 22.05 22.10 22.05 23.05 6,244,702 139,059,386 22.268 16.28 16.28 16.32 16.28 17.02 8,456,093 16.445 -4.75%
2022-06-16 0 23.15 23.05 23.15 22.85 23.50 879,183 20,261,257 23.046 17.10 17.02 17.10 16.87 17.35 1,190,522 17.019 0.87%
2022-06-15 0 22.95 22.90 22.95 22.90 23.35 823,000 18,927,275 22.998 16.95 16.91 16.95 16.91 17.24 1,114,443 16.984 -0.43%
2022-06-14 0 23.05 23.00 23.05 22.90 23.15 473,229 10,908,967 23.052 17.02 16.99 17.02 16.91 17.10 640,810 17.024 -0.22%
2022-06-13 0 23.10 23.10 23.15 23.00 23.65 598,987 13,900,895 23.207 17.06 17.06 17.10 16.99 17.47 811,102 17.138 -2.33%
2022-06-10 0 23.65 23.60 23.65 23.35 23.90 680,000 16,045,200 23.596 17.47 17.43 17.47 17.24 17.65 920,803 17.425 -0.84%
2022-06-09 0 23.85 23.80 23.85 23.55 23.90 672,000 15,971,775 23.768 17.61 17.58 17.61 17.39 17.65 909,970 17.552 0.42%
2022-06-08 0 23.75 23.70 23.75 23.65 23.90 864,246 20,564,344 23.795 17.54 17.50 17.54 17.47 17.65 1,170,295 17.572 0.21%
2022-06-07 0 23.70 23.65 23.70 23.70 23.95 569,261 13,547,860 23.799 17.50 17.47 17.50 17.50 17.69 770,849 17.575 -0.84%
2022-06-06 0 23.90 23.85 23.90 23.55 24.00 714,509 17,020,267 23.821 17.65 17.61 17.65 17.39 17.72 967,533 17.591 0.63%
2022-06-02 0 23.75 23.70 23.75 23.40 23.90 677,517 16,054,821 23.697 17.54 17.50 17.54 17.28 17.65 917,441 17.500 -0.63%
2022-06-01 0 23.90 23.85 23.90 23.45 23.95 1,374,356 32,402,527 23.577 17.65 17.61 17.65 17.32 17.69 1,861,047 17.411 2.58%
2022-05-31 0 23.30 23.30 23.40 23.30 23.85 1,248,131 29,203,507 23.398 17.21 17.21 17.28 17.21 17.61 1,690,122 17.279 -1.69%
2022-05-30 0 23.70 23.70 23.75 23.60 24.00 627,941 14,916,526 23.755 17.50 17.50 17.54 17.43 17.72 850,309 17.542 -0.21%
2022-05-27 0 23.75 23.65 23.75 23.40 23.80 789,016 18,590,282 23.561 17.54 17.47 17.54 17.28 17.58 1,068,424 17.400 0.85%
2022-05-26 0 23.55 23.55 23.60 23.45 23.85 517,154 12,186,617 23.565 17.39 17.39 17.43 17.32 17.61 700,290 17.402 -0.84%
2022-05-25 0 23.75 23.75 23.80 23.60 24.00 890,380 21,181,353 23.789 17.54 17.54 17.58 17.43 17.72 1,205,684 17.568 0.64%
2022-05-24 0 23.60 23.60 23.65 23.45 23.75 482,968 11,386,925 23.577 17.43 17.43 17.47 17.32 17.54 653,998 17.411 -0.42%
2022-05-23 0 23.70 23.70 23.75 23.65 24.00 236,402 5,627,067 23.803 17.50 17.50 17.54 17.47 17.72 320,117 17.578 -0.42%
2022-05-20 0 23.80 23.80 23.85 23.40 23.95 1,011,339 23,997,125 23.728 17.58 17.58 17.61 17.28 17.69 1,369,477 17.523 1.71%
2022-05-19 0 23.40 23.40 23.45 23.20 23.50 973,890 22,721,809 23.331 17.28 17.28 17.32 17.13 17.35 1,318,767 17.230 0.21%
2022-05-18 0 23.35 23.35 23.40 23.20 23.50 515,178 12,045,320 23.381 17.24 17.24 17.28 17.13 17.35 697,614 17.266 0.00%
2022-05-17 0 23.35 23.30 23.35 22.95 23.40 1,068,097 24,863,701 23.279 17.24 17.21 17.24 16.95 17.28 1,446,334 17.191 0.65%
2022-05-16 0 23.20 23.20 23.25 23.00 23.30 474,518 10,978,089 23.135 17.13 17.13 17.17 16.99 17.21 642,556 17.085 0.22%
2022-05-13 0 23.15 23.10 23.15 22.95 23.35 665,226 15,420,890 23.181 17.10 17.06 17.10 16.95 17.24 900,798 17.119 0.87%
2022-05-12 0 22.95 22.95 23.00 22.65 23.10 717,216 16,442,363 22.925 16.95 16.95 16.99 16.73 17.06 971,198 16.930 -0.22%
2022-05-11 0 23.00 23.00 23.05 22.70 23.10 634,285 14,597,119 23.014 16.99 16.99 17.02 16.76 17.06 858,900 16.995 0.22%
2022-05-10 0 22.95 22.95 23.00 21.80 23.20 1,377,534 31,431,160 22.817 16.95 16.95 16.99 16.10 17.13 1,865,350 16.850 -1.92%
2022-05-06 0 23.40 23.40 23.45 23.20 23.95 1,096,775 25,647,679 23.385 17.28 17.28 17.32 17.13 17.69 1,485,168 17.269 -1.47%
2022-05-05 0 23.75 23.65 23.75 23.45 23.80 881,791 20,905,754 23.708 17.54 17.47 17.54 17.32 17.58 1,194,053 17.508 0.64%
2022-05-04 0 23.60 23.55 23.60 23.20 23.60 699,451 16,419,310 23.475 17.43 17.39 17.43 17.13 17.43 947,142 17.336 1.72%
2022-05-03 0 23.20 23.20 23.25 22.95 23.45 1,273,808 29,527,284 23.180 17.13 17.13 17.17 16.95 17.32 1,724,892 17.118 0.22%
2022-04-29 0 23.15 23.15 23.20 23.05 23.50 1,347,897 31,273,615 23.202 17.10 17.10 17.13 17.02 17.35 1,825,218 17.134 0.00%
2022-04-28 0 23.15 23.05 23.15 23.05 23.15 368,834 8,517,565 23.093 17.10 17.02 17.10 17.02 17.10 499,446 17.054 0.65%
2022-04-27 0 23.00 23.00 23.05 22.85 23.35 766,303 17,650,334 23.033 16.99 16.99 17.02 16.87 17.24 1,037,668 17.010 -0.86%
2022-04-26 0 23.20 23.20 23.25 23.00 23.35 1,418,628 32,896,438 23.189 17.13 17.13 17.17 16.99 17.24 1,920,996 17.125 -0.22%
2022-04-25 0 23.25 23.20 23.25 23.10 23.40 895,094 20,770,795 23.205 17.17 17.13 17.17 17.06 17.28 1,212,067 17.137 -0.43%
2022-04-22 0 23.35 23.30 23.35 23.15 23.55 1,607,496 37,600,331 23.391 17.24 17.21 17.24 17.10 17.39 2,176,747 17.274 0.43%
2022-04-21 0 23.25 23.25 23.30 23.20 23.55 1,106,388 25,808,694 23.327 17.17 17.17 17.21 17.13 17.39 1,498,185 17.227 -1.06%
2022-04-20 0 23.50 23.50 23.55 23.20 23.65 1,679,406 39,438,256 23.483 17.35 17.35 17.39 17.13 17.47 2,274,122 17.342 0.21%
2022-04-19 0 23.45 23.45 23.50 23.30 23.65 806,208 18,940,345 23.493 17.32 17.32 17.35 17.21 17.47 1,091,705 17.349 -0.21%
2022-04-14 0 23.50 23.50 23.55 23.15 23.70 770,830 18,136,067 23.528 17.35 17.35 17.39 17.10 17.50 1,043,798 17.375 1.08%
2022-04-13 0 23.25 23.20 23.25 23.10 23.40 3,207,788 74,549,676 23.240 17.17 17.13 17.17 17.06 17.28 4,343,738 17.163 0.22%
2022-04-12 0 23.20 23.20 23.30 23.20 23.55 855,432 20,011,822 23.394 17.13 17.13 17.21 17.13 17.39 1,158,360 17.276 -1.28%
2022-04-11 0 23.50 23.50 23.55 23.10 23.60 2,904,000 68,203,098 23.486 17.35 17.35 17.39 17.06 17.43 3,932,372 17.344 0.00%
2022-04-08 0 23.50 23.45 23.50 23.20 23.65 2,111,846 49,611,397 23.492 17.35 17.32 17.35 17.13 17.47 2,859,699 17.348 1.29%
2022-04-07 0 23.20 23.15 23.20 23.00 23.40 1,106,497 25,681,255 23.210 17.13 17.10 17.13 16.99 17.28 1,498,333 17.140 -0.85%
2022-04-06 0 23.40 23.35 23.40 23.15 23.55 1,815,499 42,417,950 23.364 17.28 17.24 17.28 17.10 17.39 2,458,408 17.254 -0.21%
2022-04-04 0 23.45 23.40 23.45 23.15 23.50 840,967 19,678,213 23.400 17.32 17.28 17.32 17.10 17.35 1,138,772 17.280 1.30%
2022-04-01 0 23.15 23.15 23.20 22.80 23.35 1,259,405 29,001,853 23.028 17.10 17.10 17.13 16.84 17.24 1,705,389 17.006 1.09%
2022-03-31 0 22.90 22.90 22.95 22.70 23.20 2,731,758 62,879,451 23.018 16.91 16.91 16.95 16.76 17.13 3,699,135 16.998 -1.72%
2022-03-30 0 23.30 23.30 23.35 23.05 23.65 1,022,756 23,807,360 23.278 17.21 17.21 17.24 17.02 17.47 1,384,937 17.190 0.87%
2022-03-29 0 23.10 23.10 23.15 22.95 23.50 2,223,853 51,550,696 23.181 17.06 17.06 17.10 16.95 17.35 3,011,370 17.119 -1.70%
2022-03-28 0 23.50 23.50 23.55 23.10 23.55 1,475,000 34,496,601 23.388 17.35 17.35 17.39 17.06 17.39 1,997,331 17.271 0.21%
2022-03-25 0 23.45 23.40 23.45 23.00 23.60 991,252 23,214,996 23.420 17.32 17.28 17.32 16.99 17.43 1,342,277 17.295 0.00%
2022-03-24 0 23.45 23.40 23.45 23.00 23.55 878,890 20,514,271 23.341 17.32 17.28 17.32 16.99 17.39 1,190,125 17.237 1.30%
2022-03-23 0 23.15 23.15 23.20 23.05 23.70 1,142,734 26,619,110 23.294 17.10 17.10 17.13 17.02 17.50 1,547,402 17.202 -2.94%
2022-03-22 0 23.85 23.80 23.90 23.00 23.95 1,400,729 33,126,640 23.650 17.61 17.58 17.65 16.99 17.69 1,896,759 17.465 2.36%
2022-03-21 0 23.30 23.30 23.35 22.75 23.40 1,494,470 34,718,936 23.232 17.21 17.21 17.24 16.80 17.28 2,023,696 17.156 1.08%
2022-03-18 0 23.05 23.00 23.05 22.20 23.10 6,012,742 137,923,332 22.939 17.02 16.99 17.02 16.39 17.06 8,141,990 16.940 2.67%
2022-03-17 0 22.45 22.45 22.50 21.00 22.60 6,311,235 138,653,670 21.969 16.58 16.58 16.62 15.51 16.69 8,546,186 16.224 8.19%
2022-03-16 0 20.75 20.70 20.75 20.50 21.25 3,111,720 64,847,915 20.840 15.32 15.29 15.32 15.14 15.69 4,213,651 15.390 1.47%
2022-03-15 0 20.45 20.40 20.45 20.15 21.40 2,653,335 54,642,884 20.594 15.10 15.07 15.10 14.88 15.80 3,592,941 15.208 -4.44%
2022-03-14 0 21.40 21.35 21.40 21.10 21.65 2,445,533 52,119,106 21.312 15.80 15.77 15.80 15.58 15.99 3,311,552 15.739 -0.93%
2022-03-11 0 21.60 21.60 21.65 21.40 21.85 1,748,240 37,749,149 21.593 15.95 15.95 15.99 15.80 16.14 2,367,331 15.946 -1.14%
2022-03-10 0 21.85 21.80 21.85 21.00 21.90 3,073,451 66,507,417 21.639 16.14 16.10 16.14 15.51 16.17 4,161,830 15.980 2.34%
2022-03-09 0 21.35 21.35 21.40 21.10 22.00 2,327,242 49,886,137 21.436 15.77 15.77 15.80 15.58 16.25 3,151,371 15.830 -1.29%
2022-03-08 0 22.80 22.75 22.80 22.70 23.35 3,480,485 79,839,485 22.939 15.97 15.94 15.97 15.90 16.36 4,967,937 16.071 -0.22%
2022-03-07 0 22.85 22.85 22.90 22.65 23.05 2,580,092 58,957,891 22.851 16.01 16.01 16.04 15.87 16.15 3,682,744 16.009 -0.65%
2022-03-04 0 23.00 23.00 23.05 22.80 23.25 3,186,000 73,484,760 23.065 16.11 16.11 16.15 15.97 16.29 4,547,598 16.159 -1.08%
2022-03-03 0 23.25 23.25 23.30 23.00 23.55 1,156,796 26,941,909 23.290 16.29 16.29 16.32 16.11 16.50 1,651,175 16.317 1.09%
2022-03-02 0 23.00 22.95 23.00 22.90 23.20 1,425,027 32,795,104 23.014 16.11 16.08 16.11 16.04 16.25 2,034,040 16.123 -0.65%
2022-03-01 0 23.15 23.10 23.15 22.85 23.30 1,603,290 36,995,650 23.075 16.22 16.18 16.22 16.01 16.32 2,288,487 16.166 0.65%
2022-02-28 0 23.00 22.95 23.00 22.85 23.30 2,122,755 48,783,872 22.981 16.11 16.08 16.11 16.01 16.32 3,029,955 16.101 -0.43%
2022-02-25 0 23.10 23.05 23.10 22.65 23.65 3,107,000 71,831,591 23.119 16.18 16.15 16.18 15.87 16.57 4,434,836 16.197 1.54%
2022-02-24 0 22.75 22.75 22.80 22.40 23.15 2,656,334 60,283,632 22.694 15.94 15.94 15.97 15.69 16.22 3,791,569 15.899 -1.73%
2022-02-23 0 23.15 23.15 23.20 23.10 23.55 1,346,168 31,252,713 23.216 16.22 16.22 16.25 16.18 16.50 1,921,479 16.265 -1.49%
2022-02-22 0 23.50 23.45 23.50 23.40 23.70 1,286,604 30,204,236 23.476 16.46 16.43 16.46 16.39 16.60 1,836,459 16.447 -1.05%
2022-02-21 0 23.75 23.70 23.80 23.60 24.05 1,124,220 26,715,212 23.763 16.64 16.60 16.67 16.53 16.85 1,604,677 16.648 -0.84%
2022-02-18 0 23.95 23.90 23.95 23.85 24.00 606,107 14,517,502 23.952 16.78 16.74 16.78 16.71 16.81 865,138 16.781 0.21%
2022-02-17 0 23.90 23.90 23.95 23.85 24.30 1,248,419 29,891,489 23.943 16.74 16.74 16.78 16.71 17.02 1,781,955 16.775 -0.83%
2022-02-16 0 24.10 24.10 24.15 24.05 24.40 1,366,131 33,011,066 24.164 16.88 16.88 16.92 16.85 17.09 1,949,973 16.929 0.00%
2022-02-15 0 24.10 24.05 24.10 24.05 24.25 999,976 24,138,486 24.139 16.88 16.85 16.88 16.85 16.99 1,427,335 16.912 0.21%
2022-02-14 0 24.05 24.00 24.05 23.90 24.25 1,374,875 33,029,662 24.024 16.85 16.81 16.85 16.74 16.99 1,962,454 16.831 -1.43%
2022-02-11 0 24.40 24.35 24.40 24.20 24.70 1,408,628 34,340,913 24.379 17.09 17.06 17.09 16.95 17.30 2,010,632 17.080 -0.61%
2022-02-10 0 24.55 24.50 24.55 24.45 24.70 895,631 21,996,941 24.560 17.20 17.16 17.20 17.13 17.30 1,278,396 17.207 0.00%
2022-02-09 0 24.55 24.55 24.60 24.35 24.70 1,306,970 32,110,916 24.569 17.20 17.20 17.23 17.06 17.30 1,865,529 17.213 0.82%
2022-02-08 0 24.35 24.30 24.35 24.30 24.50 910,765 22,191,516 24.366 17.06 17.02 17.06 17.02 17.16 1,299,998 17.070 0.00%
2022-02-07 0 24.35 24.30 24.35 24.20 24.60 1,578,359 38,481,011 24.380 17.06 17.02 17.06 16.95 17.23 2,252,901 17.081 0.62%
2022-02-04 0 24.20 24.10 24.20 23.90 24.35 2,654,839 64,044,396 24.124 16.95 16.88 16.95 16.74 17.06 3,789,436 16.901 1.26%
2022-01-31 0 23.90 23.90 24.00 23.85 24.25 1,262,591 30,335,118 24.026 16.74 16.74 16.81 16.71 16.99 1,802,184 16.832 0.21%
2022-01-28 0 23.85 23.85 23.90 23.85 24.25 1,278,000 30,672,323 24.000 16.71 16.71 16.74 16.71 16.99 1,824,178 16.814 -1.45%
2022-01-27 0 24.20 24.15 24.20 24.05 24.60 1,004,100 24,288,720 24.190 16.95 16.92 16.95 16.85 17.23 1,433,221 16.947 -1.22%
2022-01-26 0 24.50 24.45 24.50 24.30 24.55 376,135 9,197,152 24.452 17.16 17.13 17.16 17.02 17.20 536,884 17.131 0.82%
2022-01-25 0 24.30 24.25 24.30 24.15 24.40 850,000 20,640,325 24.283 17.02 16.99 17.02 16.92 17.09 1,213,264 17.012 -0.82%
2022-01-24 0 24.50 24.50 24.55 24.30 24.75 2,214,366 54,247,845 24.498 17.16 17.16 17.20 17.02 17.34 3,160,718 17.163 0.41%
2022-01-21 0 24.40 24.40 24.45 24.00 24.70 2,080,350 50,729,746 24.385 17.09 17.09 17.13 16.81 17.30 2,969,428 17.084 1.24%
2022-01-20 0 24.10 24.05 24.10 23.90 24.20 1,647,924 39,574,238 24.015 16.88 16.85 16.88 16.74 16.95 2,352,196 16.824 0.84%
2022-01-19 0 23.90 23.90 23.95 23.80 24.05 832,020 19,874,178 23.887 16.74 16.74 16.78 16.67 16.85 1,187,600 16.735 -0.21%
2022-01-18 0 23.95 23.90 23.95 23.80 24.25 1,085,985 25,964,790 23.909 16.78 16.74 16.78 16.67 16.99 1,550,102 16.750 -0.21%
2022-01-17 0 24.00 24.00 24.05 23.80 24.20 583,350 14,028,482 24.048 16.81 16.81 16.85 16.67 16.95 832,656 16.848 0.84%
2022-01-14 0 23.80 23.80 23.85 23.70 23.95 921,895 21,954,361 23.814 16.67 16.67 16.71 16.60 16.78 1,315,885 16.684 0.42%
2022-01-13 0 23.70 23.70 23.80 23.60 24.05 1,663,287 39,584,489 23.799 16.60 16.60 16.67 16.53 16.85 2,374,125 16.673 0.00%
2022-01-12 0 23.70 23.70 23.85 23.70 24.40 2,432,747 58,038,650 23.857 16.60 16.60 16.71 16.60 17.09 3,472,428 16.714 -1.46%
2022-01-11 0 24.05 24.05 24.10 24.00 24.40 1,252,969 30,251,297 24.144 16.85 16.85 16.88 16.81 17.09 1,788,449 16.915 -0.62%
2022-01-10 0 24.20 24.20 24.25 24.05 24.40 637,098 15,435,241 24.227 16.95 16.95 16.99 16.85 17.09 909,374 16.973 -0.21%
2022-01-07 0 24.25 24.20 24.25 23.85 24.40 852,409 20,639,230 24.213 16.99 16.95 16.99 16.71 17.09 1,216,702 16.963 1.46%
2022-01-06 0 23.90 23.85 23.90 23.70 24.10 869,702 20,781,235 23.895 16.74 16.71 16.74 16.60 16.88 1,241,386 16.740 -0.62%
2022-01-05 0 24.05 24.00 24.05 23.85 24.10 1,582,157 37,930,780 23.974 16.85 16.81 16.85 16.71 16.88 2,258,322 16.796 -0.62%
2022-01-04 0 24.20 24.15 24.20 24.00 24.20 996,361 24,040,759 24.129 16.95 16.92 16.95 16.81 16.95 1,422,175 16.904 -0.21%
2022-01-03 0 24.25 24.20 24.25 24.15 24.50 538,529 13,065,752 24.262 16.99 16.95 16.99 16.92 17.16 768,680 16.998 0.62%
2021-12-31 0 24.10 24.05 24.10 24.00 24.75 768,581 18,614,375 24.219 16.88 16.85 16.88 16.81 17.34 1,097,049 16.968 -1.83%
2021-12-30 0 24.55 24.50 24.55 24.30 25.10 1,109,350 27,337,725 24.643 17.20 17.16 17.20 17.02 17.58 1,583,452 17.265 0.41%
2021-12-29 0 24.45 24.40 24.45 24.20 24.55 308,671 7,531,762 24.401 17.13 17.09 17.13 16.95 17.20 440,587 17.095 0.62%
2021-12-28 0 24.30 24.30 24.35 23.90 24.50 943,127 23,004,067 24.391 17.02 17.02 17.06 16.74 17.16 1,346,190 17.088 1.89%
2021-12-24 0 23.85 23.85 23.90 23.55 23.90 174,879 4,158,962 23.782 16.71 16.71 16.74 16.50 16.74 249,617 16.661 0.21%
2021-12-23 0 23.80 23.75 23.80 23.65 23.85 534,730 12,690,099 23.732 16.67 16.64 16.67 16.57 16.71 763,257 16.626 0.42%
2021-12-22 0 23.70 23.65 23.70 23.55 24.20 767,200 18,166,515 23.679 16.60 16.57 16.60 16.50 16.95 1,095,078 16.589 -1.04%
2021-12-21 0 23.95 23.95 24.00 23.85 24.25 765,199 18,386,348 24.028 16.78 16.78 16.81 16.71 16.99 1,092,222 16.834 0.21%
2021-12-20 0 23.90 23.85 23.90 23.80 24.25 1,852,636 44,371,174 23.950 16.74 16.71 16.74 16.67 16.99 2,644,396 16.779 -1.04%
2021-12-17 0 24.15 24.15 24.20 24.05 24.30 1,198,668 28,964,280 24.164 16.92 16.92 16.95 16.85 17.02 1,710,942 16.929 0.21%
2021-12-16 0 24.10 24.05 24.10 23.80 24.25 655,261 15,740,142 24.021 16.88 16.85 16.88 16.67 16.99 935,299 16.829 -0.41%
2021-12-15 0 24.20 24.20 24.25 24.00 24.45 587,840 14,251,308 24.244 16.95 16.95 16.99 16.81 17.13 839,065 16.985 1.26%
2021-12-14 0 23.90 23.90 23.95 23.85 24.80 1,029,840 24,753,698 24.036 16.74 16.74 16.78 16.71 17.37 1,469,962 16.840 -1.44%
2021-12-13 0 24.25 24.25 24.30 24.25 24.80 661,380 16,202,342 24.498 16.99 16.99 17.02 16.99 17.37 944,033 17.163 -0.61%
2021-12-10 0 24.40 24.35 24.40 24.25 25.00 2,018,273 49,800,107 24.675 17.09 17.06 17.09 16.99 17.51 2,880,821 17.287 -2.01%
2021-12-09 0 24.90 24.85 24.90 24.45 25.00 1,556,776 38,427,915 24.684 17.44 17.41 17.44 17.13 17.51 2,222,094 17.294 1.84%
2021-12-08 0 24.45 24.45 24.50 24.20 24.65 662,191 16,208,325 24.477 17.13 17.13 17.16 16.95 17.27 945,191 17.148 0.41%
2021-12-07 0 24.35 24.35 24.40 24.20 24.50 704,482 17,166,178 24.367 17.06 17.06 17.09 16.95 17.16 1,005,556 17.071 0.41%
2021-12-06 0 24.25 24.25 24.30 24.00 24.45 708,559 17,173,549 24.237 16.99 16.99 17.02 16.81 17.13 1,011,375 16.980 0.62%
2021-12-03 0 24.10 24.05 24.10 23.80 24.20 831,939 19,995,233 24.034 16.88 16.85 16.88 16.67 16.95 1,187,484 16.838 0.21%
2021-12-02 0 24.05 24.05 24.10 23.70 24.45 607,854 14,664,394 24.125 16.85 16.85 16.88 16.60 17.13 867,632 16.902 0.42%
2021-12-01 0 23.95 23.95 24.00 23.55 24.25 1,819,277 43,536,842 23.931 16.78 16.78 16.81 16.50 16.99 2,596,780 16.766 0.63%
2021-11-30 0 23.80 23.80 23.90 23.80 24.70 2,682,423 64,396,250 24.007 16.67 16.67 16.74 16.67 17.30 3,828,808 16.819 -3.25%
2021-11-29 0 24.60 24.60 24.65 24.55 24.90 573,308 14,123,849 24.636 17.23 17.23 17.27 17.20 17.44 818,322 17.260 -1.60%
2021-11-26 0 25.00 25.00 25.05 25.00 25.40 544,056 13,633,491 25.059 17.51 17.51 17.55 17.51 17.79 776,569 17.556 -1.19%
2021-11-25 0 25.30 25.25 25.35 25.05 25.40 414,000 10,461,375 25.269 17.72 17.69 17.76 17.55 17.79 590,931 17.703 0.60%
2021-11-24 0 25.15 25.15 25.20 25.05 25.50 816,171 20,527,797 25.151 17.62 17.62 17.65 17.55 17.87 1,164,977 17.621 -1.37%
2021-11-23 0 25.50 25.50 25.55 25.45 25.85 488,221 12,487,411 25.577 17.87 17.87 17.90 17.83 18.11 696,872 17.919 -0.20%
2021-11-22 0 25.55 25.55 25.65 25.50 25.95 728,025 18,646,686 25.613 17.90 17.90 17.97 17.87 18.18 1,039,161 17.944 -0.78%
2021-11-19 0 25.75 25.70 25.85 25.60 26.00 1,125,742 28,940,699 25.708 18.04 18.01 18.11 17.94 18.22 1,606,850 18.011 -0.77%
2021-11-18 0 25.95 25.95 26.00 25.90 26.55 1,054,697 27,445,599 26.022 18.18 18.18 18.22 18.15 18.60 1,505,442 18.231 -1.89%
2021-11-17 0 26.45 26.40 26.45 26.40 26.65 435,514 11,530,295 26.475 18.53 18.50 18.53 18.50 18.67 621,639 18.548 0.00%
2021-11-16 0 26.45 26.40 26.45 26.35 26.70 572,162 15,135,793 26.454 18.53 18.50 18.53 18.46 18.71 816,686 18.533 -0.19%
2021-11-15 0 26.50 26.45 26.50 26.30 26.60 634,095 16,765,758 26.440 18.57 18.53 18.57 18.43 18.64 905,088 18.524 0.19%
2021-11-12 0 26.45 26.45 26.50 26.45 26.95 631,100 16,757,600 26.553 18.53 18.53 18.57 18.53 18.88 900,813 18.603 -1.86%
2021-11-11 0 26.95 26.90 26.95 26.80 27.00 456,811 12,296,257 26.918 18.88 18.85 18.88 18.78 18.92 652,038 18.858 0.00%
2021-11-10 0 26.95 26.90 26.95 26.30 26.95 1,061,758 28,188,511 26.549 18.88 18.85 18.88 18.43 18.88 1,515,521 18.600 1.32%
2021-11-09 0 26.60 26.60 26.65 26.50 27.50 505,696 13,504,773 26.705 18.64 18.64 18.67 18.57 19.27 721,815 18.709 -1.85%
2021-11-08 0 27.10 27.10 27.25 26.75 27.45 522,929 14,189,790 27.135 18.99 18.99 19.09 18.74 19.23 746,413 19.011 2.07%
2021-11-05 0 26.55 26.55 26.65 26.15 26.85 887,487 23,508,337 26.489 18.60 18.60 18.67 18.32 18.81 1,266,772 18.558 0.19%
2021-11-04 0 26.50 26.45 26.50 26.45 26.85 524,987 13,946,676 26.566 18.57 18.53 18.57 18.53 18.81 749,350 18.612 -0.56%
2021-11-03 0 26.65 26.55 26.65 26.50 27.00 616,101 16,412,477 26.639 18.67 18.60 18.67 18.57 18.92 879,404 18.663 0.19%
2021-11-02 0 26.60 26.60 26.75 26.40 26.95 472,000 12,575,250 26.642 18.64 18.64 18.74 18.50 18.88 673,718 18.665 -1.30%
2021-11-01 0 26.95 26.95 27.00 26.40 27.30 1,209,288 32,604,968 26.962 18.88 18.88 18.92 18.50 19.13 1,726,101 18.889 -0.37%
2021-10-29 0 27.05 27.05 27.15 26.55 27.30 1,255,256 33,997,518 27.084 18.95 18.95 19.02 18.60 19.13 1,791,714 18.975 2.27%
2021-10-28 0 26.45 26.40 26.45 26.20 26.70 624,844 16,499,964 26.407 18.53 18.50 18.53 18.36 18.71 891,883 18.500 0.00%
2021-10-27 0 26.45 26.35 26.45 26.15 26.55 579,308 15,267,258 26.354 18.53 18.46 18.53 18.32 18.60 826,886 18.464 0.19%
2021-10-26 0 26.40 26.35 26.40 26.10 26.70 942,000 24,848,737 26.379 18.50 18.46 18.50 18.29 18.71 1,344,582 18.481 -0.94%
2021-10-25 0 26.65 26.65 26.70 26.45 26.95 564,853 15,071,400 26.682 18.67 18.67 18.71 18.53 18.88 806,254 18.693 -0.56%
2021-10-22 0 26.80 26.70 26.80 26.65 27.20 677,084 18,158,285 26.818 18.78 18.71 18.78 18.67 19.06 966,449 18.789 0.75%
2021-10-21 0 26.60 26.60 26.65 26.25 26.70 656,000 17,416,700 26.550 18.64 18.64 18.67 18.39 18.71 936,354 18.601 1.72%
2021-10-20 0 26.15 26.05 26.15 25.95 26.35 726,917 18,982,204 26.113 18.32 18.25 18.32 18.18 18.46 1,037,579 18.295 -0.19%
2021-10-19 0 26.20 26.20 26.25 25.90 26.70 963,390 25,245,165 26.205 18.36 18.36 18.39 18.15 18.71 1,375,113 18.359 -0.19%
2021-10-18 0 26.25 26.25 26.30 26.00 26.60 1,145,331 30,065,343 26.250 18.39 18.39 18.43 18.22 18.64 1,634,810 18.391 -0.94%
2021-10-15 0 26.50 26.45 26.50 26.35 26.75 2,506,412 66,368,128 26.479 18.57 18.53 18.57 18.46 18.74 3,577,575 18.551 0.00%
2021-10-12 0 26.50 26.45 26.50 26.20 26.60 797,198 21,068,650 26.428 18.57 18.53 18.57 18.36 18.64 1,137,896 18.515 0.76%
2021-10-11 0 26.30 26.30 26.40 26.10 26.65 1,369,000 36,036,241 26.323 18.43 18.43 18.50 18.29 18.67 1,954,069 18.442 -0.38%
2021-10-08 0 26.40 26.35 26.40 25.70 26.65 1,499,666 39,446,748 26.304 18.50 18.46 18.50 18.01 18.67 2,140,577 18.428 2.52%
2021-10-07 0 25.75 25.75 25.80 25.05 26.15 1,957,710 50,627,107 25.860 18.04 18.04 18.08 17.55 18.32 2,794,375 18.118 3.62%
2021-10-06 0 24.85 24.80 24.85 24.35 25.00 1,499,962 37,084,796 24.724 17.41 17.37 17.41 17.06 17.51 2,141,000 17.321 0.20%
2021-10-05 0 24.80 24.80 24.85 24.60 25.00 2,541,914 63,030,686 24.797 17.37 17.37 17.41 17.23 17.51 3,628,250 17.372 -0.20%
2021-10-04 0 24.85 24.85 24.90 24.50 25.35 4,191,365 104,440,686 24.918 17.41 17.41 17.44 17.16 17.76 5,982,626 17.457 -1.97%
2021-09-30 0 25.35 25.30 25.35 24.90 25.50 1,188,305 30,093,295 25.325 17.76 17.72 17.76 17.44 17.87 1,696,150 17.742 1.40%
2021-09-29 0 25.00 25.00 25.05 24.70 25.20 659,974 16,518,428 25.029 17.51 17.51 17.55 17.30 17.65 942,027 17.535 0.60%
2021-09-28 0 24.85 24.75 24.85 24.50 24.90 862,974 21,382,123 24.777 17.41 17.34 17.41 17.16 17.44 1,231,783 17.359 2.26%
2021-09-27 0 24.30 24.30 24.35 24.20 24.70 1,298,844 31,646,890 24.365 17.02 17.02 17.06 16.95 17.30 1,853,930 17.070 -1.42%
2021-09-24 0 24.65 24.65 24.70 24.60 25.05 1,275,969 31,625,340 24.785 17.27 17.27 17.30 17.23 17.55 1,821,279 17.364 -1.20%
2021-09-23 0 24.95 24.90 24.95 24.65 25.30 1,228,714 30,742,940 25.020 17.48 17.44 17.48 17.27 17.72 1,753,829 17.529 1.63%
2021-09-21 0 24.55 24.55 24.60 24.00 25.00 1,551,422 38,153,730 24.593 17.20 17.20 17.23 16.81 17.51 2,214,452 17.229 0.00%
2021-09-20 0 24.55 24.50 24.55 24.25 25.10 2,369,236 58,214,288 24.571 17.20 17.16 17.20 16.99 17.58 3,381,775 17.214 -2.58%
2021-09-17 0 25.20 25.20 25.25 25.10 25.70 3,077,772 77,675,663 25.238 17.65 17.65 17.69 17.58 18.01 4,393,117 17.681 -2.51%
2021-09-16 0 25.85 25.80 25.85 25.65 26.75 1,728,918 44,879,862 25.958 18.11 18.08 18.11 17.97 18.74 2,467,804 18.186 -3.00%
2021-09-15 0 26.65 26.65 26.70 26.60 26.90 1,004,634 26,867,848 26.744 18.67 18.67 18.71 18.64 18.85 1,433,984 18.737 -0.56%
2021-09-14 0 26.80 26.75 26.80 26.75 27.40 971,208 26,141,910 26.917 18.78 18.74 18.78 18.74 19.20 1,386,272 18.858 -1.29%
2021-09-13 0 27.15 27.10 27.15 27.10 27.65 734,666 19,969,507 27.182 19.02 18.99 19.02 18.99 19.37 1,048,640 19.043 -3.04%
2021-09-10 0 28.00 27.95 28.00 27.50 28.00 711,295 19,799,322 27.836 19.62 19.58 19.62 19.27 19.62 1,015,281 19.501 1.63%
2021-09-09 0 27.55 27.55 27.60 27.40 28.00 979,763 26,997,216 27.555 19.30 19.30 19.34 19.20 19.62 1,398,484 19.305 0.55%
2021-09-08 0 27.40 27.40 27.50 27.30 27.70 1,456,486 39,952,046 27.430 19.20 19.20 19.27 19.13 19.41 2,078,943 19.217 -0.90%
2021-09-07 0 27.65 27.60 27.65 27.00 27.75 746,163 20,418,208 27.364 19.37 19.34 19.37 18.92 19.44 1,065,050 19.171 1.10%
2021-09-06 0 27.35 27.30 27.35 27.20 27.60 533,057 14,569,562 27.332 19.16 19.13 19.16 19.06 19.34 760,869 19.149 0.18%
2021-09-03 0 27.30 27.30 27.35 27.30 27.75 1,617,484 44,432,524 27.470 19.13 19.13 19.16 19.13 19.44 2,308,747 19.245 -1.09%
2021-09-02 0 27.60 27.60 27.65 27.55 27.90 536,909 14,858,783 27.675 19.34 19.34 19.37 19.30 19.55 766,367 19.389 -0.36%
2021-09-01 0 27.70 27.70 27.75 27.50 28.10 820,908 22,813,178 27.790 19.41 19.41 19.44 19.27 19.69 1,171,739 19.470 -0.18%
2021-08-31 0 27.75 27.70 27.75 27.35 27.90 1,175,292 32,539,951 27.687 19.44 19.41 19.44 19.16 19.55 1,677,576 19.397 -0.36%
2021-08-30 0 27.85 27.85 27.90 27.70 28.15 634,822 17,700,359 27.882 19.51 19.51 19.55 19.41 19.72 906,125 19.534 -0.18%
2021-08-27 0 27.90 27.80 27.90 27.60 27.95 875,388 24,334,504 27.799 19.55 19.48 19.55 19.34 19.58 1,249,502 19.475 0.36%
2021-08-26 0 27.80 27.80 27.85 27.65 28.00 646,188 18,002,779 27.860 19.48 19.48 19.51 19.37 19.62 922,349 19.518 -0.71%
2021-08-25 0 28.00 27.95 28.00 27.70 28.20 902,535 25,229,416 27.954 19.62 19.58 19.62 19.41 19.76 1,288,251 19.584 -0.36%
2021-08-24 0 28.10 28.05 28.10 27.80 28.15 831,083 23,253,392 27.980 19.69 19.65 19.69 19.48 19.72 1,186,262 19.602 0.97%
2021-08-23 0 28.10 28.10 28.15 28.05 28.30 578,979 16,306,229 28.164 19.50 19.50 19.53 19.46 19.64 834,435 19.542 0.00%
2021-08-20 0 28.10 28.10 28.15 28.00 28.40 683,740 19,197,965 28.078 19.50 19.50 19.53 19.43 19.71 985,418 19.482 -0.35%
2021-08-19 0 28.20 28.20 28.25 28.00 28.35 942,712 26,571,431 28.186 19.57 19.57 19.60 19.43 19.67 1,358,653 19.557 -0.35%
2021-08-18 0 28.30 28.30 28.35 28.25 28.55 907,400 25,736,100 28.362 19.64 19.64 19.67 19.60 19.81 1,307,761 19.680 0.00%
2021-08-17 0 28.30 28.30 28.45 28.25 28.90 941,620 26,826,134 28.489 19.64 19.64 19.74 19.60 20.05 1,357,079 19.768 -1.05%
2021-08-16 0 28.60 28.60 28.65 28.60 28.95 932,412 26,787,947 28.730 19.84 19.84 19.88 19.84 20.09 1,343,808 19.934 0.00%
2021-08-13 0 28.60 28.60 28.70 28.20 28.75 662,532 18,900,829 28.528 19.84 19.84 19.91 19.57 19.95 954,853 19.795 1.42%
2021-08-12 0 28.20 28.15 28.20 28.15 28.80 1,171,035 33,151,840 28.310 19.57 19.53 19.57 19.53 19.98 1,687,716 19.643 -2.42%
2021-08-11 0 28.90 28.85 28.90 28.75 29.40 846,474 24,538,643 28.989 20.05 20.02 20.05 19.95 20.40 1,219,953 20.114 -0.86%
2021-08-10 0 29.15 29.15 29.25 29.00 29.55 471,039 13,766,177 29.225 20.23 20.23 20.30 20.12 20.50 678,870 20.278 -1.52%
2021-08-09 0 29.60 29.55 29.60 28.90 29.80 440,355 13,006,103 29.535 20.54 20.50 20.54 20.05 20.68 634,647 20.493 1.89%
2021-08-06 0 29.05 29.05 29.10 28.80 29.45 621,266 18,017,805 29.002 20.16 20.16 20.19 19.98 20.43 895,379 20.123 -1.53%
2021-08-05 0 29.50 29.45 29.50 29.45 30.10 643,628 19,099,415 29.675 20.47 20.43 20.47 20.43 20.89 927,608 20.590 -1.99%
2021-08-04 0 30.10 30.10 30.20 30.10 30.50 444,520 13,417,953 30.185 20.89 20.89 20.95 20.89 21.16 640,650 20.944 -0.82%
2021-08-03 0 30.35 30.30 30.35 30.05 30.90 830,130 25,200,639 30.357 21.06 21.02 21.06 20.85 21.44 1,196,398 21.064 -1.30%
2021-08-02 0 30.75 30.75 30.80 30.60 30.80 412,104 12,638,596 30.668 21.34 21.34 21.37 21.23 21.37 593,931 21.280 0.49%
2021-07-30 0 30.60 30.55 30.60 30.35 31.10 878,016 26,841,415 30.571 21.23 21.20 21.23 21.06 21.58 1,265,412 21.212 -0.97%
2021-07-29 0 30.90 30.85 30.90 30.65 31.25 473,383 14,609,890 30.863 21.44 21.41 21.44 21.27 21.68 682,248 21.414 0.16%
2021-07-28 0 30.85 30.70 30.85 30.60 31.25 1,274,830 39,355,822 30.871 21.41 21.30 21.41 21.23 21.68 1,837,307 21.420 -0.16%
2021-07-27 0 30.90 30.75 30.90 30.50 31.25 1,242,527 38,450,999 30.946 21.44 21.34 21.44 21.16 21.68 1,790,751 21.472 -0.32%
2021-07-26 0 31.00 30.90 31.00 30.85 31.45 764,193 23,733,975 31.058 21.51 21.44 21.51 21.41 21.82 1,101,368 21.550 -0.96%
2021-07-23 0 31.30 31.25 31.30 31.05 31.90 445,695 13,935,500 31.267 21.72 21.68 21.72 21.54 22.13 642,343 21.695 -0.79%
2021-07-22 0 31.55 31.50 31.55 31.20 31.60 862,566 27,147,390 31.473 21.89 21.86 21.89 21.65 21.93 1,243,145 21.838 1.61%
2021-07-21 0 31.05 31.05 31.10 30.55 31.35 517,771 16,062,858 31.023 21.54 21.54 21.58 21.20 21.75 746,220 21.526 0.98%
2021-07-20 0 30.75 30.70 30.85 30.60 31.05 422,397 13,020,158 30.824 21.34 21.30 21.41 21.23 21.54 608,766 21.388 -0.49%
2021-07-19 0 30.90 30.90 30.95 30.65 31.15 573,126 17,700,840 30.885 21.44 21.44 21.47 21.27 21.61 825,999 21.430 -0.48%
2021-07-16 0 31.05 31.05 31.10 30.55 31.15 488,072 15,117,701 30.974 21.54 21.54 21.58 21.20 21.61 703,418 21.492 1.97%
2021-07-15 0 30.45 30.40 30.45 30.00 30.70 472,212 14,389,924 30.473 21.13 21.09 21.13 20.82 21.30 680,560 21.144 0.33%
2021-07-14 0 30.35 30.30 30.35 30.20 30.65 690,779 21,023,677 30.435 21.06 21.02 21.06 20.95 21.27 995,563 21.117 -0.98%
2021-07-13 0 30.65 30.55 30.65 30.05 30.70 876,843 26,622,782 30.362 21.27 21.20 21.27 20.85 21.30 1,263,721 21.067 2.00%
2021-07-12 0 30.05 30.00 30.05 30.00 30.70 428,260 12,913,750 30.154 20.85 20.82 20.85 20.82 21.30 617,216 20.923 -0.50%
2021-07-09 0 30.20 30.15 30.20 29.90 30.35 812,603 24,508,353 30.160 20.95 20.92 20.95 20.75 21.06 1,171,137 20.927 0.33%
2021-07-08 0 30.10 30.10 30.15 30.00 30.50 605,839 18,317,763 30.235 20.89 20.89 20.92 20.82 21.16 873,146 20.979 -0.50%
2021-07-07 0 30.25 30.25 30.30 30.15 30.50 987,141 29,979,088 30.370 20.99 20.99 21.02 20.92 21.16 1,422,685 21.072 -0.49%
2021-07-06 0 30.40 30.40 30.45 30.35 30.75 530,867 16,191,474 30.500 21.09 21.09 21.13 21.06 21.34 765,095 21.163 -0.65%
2021-07-05 0 30.60 30.60 30.65 30.55 31.00 379,490 11,661,114 30.728 21.23 21.23 21.27 21.20 21.51 546,928 21.321 -1.13%
2021-07-02 0 30.95 30.85 30.95 30.55 31.15 1,593,250 49,018,378 30.766 21.47 21.41 21.47 21.20 21.61 2,296,219 21.347 0.00%
2021-06-30 0 30.95 30.90 30.95 30.65 31.40 655,754 20,260,951 30.897 21.47 21.44 21.47 21.27 21.79 945,084 21.438 0.49%
2021-06-29 0 30.80 30.80 30.85 30.65 31.50 1,191,730 36,792,570 30.873 21.37 21.37 21.41 21.27 21.86 1,717,542 21.422 -1.12%
2021-06-28 0 31.15 31.15 31.25 29.60 31.55 975,837 30,354,641 31.106 21.61 21.61 21.68 20.54 21.89 1,406,393 21.583 -2.50%
2021-06-25 0 31.95 31.90 31.95 31.80 32.35 719,004 23,019,252 32.015 22.17 22.13 22.17 22.06 22.45 1,036,241 22.214 -1.08%
2021-06-24 0 32.30 32.30 32.35 31.00 32.45 1,570,970 50,510,502 32.152 22.41 22.41 22.45 21.51 22.52 2,264,109 22.309 2.22%
2021-06-23 0 31.60 31.55 31.60 31.40 32.15 1,953,608 61,958,077 31.715 21.93 21.89 21.93 21.79 22.31 2,815,574 22.005 -1.25%
2021-06-22 0 32.00 31.95 32.00 30.70 32.10 2,090,886 66,467,964 31.789 22.20 22.17 22.20 21.30 22.27 3,013,421 22.057 4.40%
2021-06-21 0 30.65 30.60 30.65 29.85 30.80 1,610,840 48,875,015 30.341 21.27 21.23 21.27 20.71 21.37 2,321,570 21.053 2.34%
2021-06-18 0 29.95 29.95 30.00 29.80 30.35 4,521,967 135,587,989 29.984 20.78 20.78 20.82 20.68 21.06 6,517,137 20.805 -1.16%
2021-06-17 0 30.30 30.25 30.30 30.20 30.80 781,775 23,731,525 30.356 21.02 20.99 21.02 20.95 21.37 1,126,708 21.063 -0.16%
2021-06-16 0 30.35 30.30 30.35 30.20 30.60 1,274,743 38,774,950 30.418 21.06 21.02 21.06 20.95 21.23 1,837,182 21.106 -0.49%
2021-06-15 0 30.50 30.50 30.55 30.30 31.45 1,732,074 52,924,647 30.556 21.16 21.16 21.20 21.02 21.82 2,496,295 21.201 -2.40%
2021-06-11 0 31.25 31.20 31.25 31.05 31.55 1,181,841 36,952,825 31.267 21.68 21.65 21.68 21.54 21.89 1,703,290 21.695 0.48%
2021-06-10 0 31.10 31.00 31.10 30.60 31.20 1,001,790 31,075,188 31.020 21.58 21.51 21.58 21.23 21.65 1,443,797 21.523 0.81%
2021-06-09 0 30.85 30.80 30.85 30.65 30.95 612,350 18,871,217 30.818 21.41 21.37 21.41 21.27 21.47 882,529 21.383 -0.16%
2021-06-08 0 30.90 30.85 30.95 30.70 31.30 963,565 29,787,980 30.914 21.44 21.41 21.47 21.30 21.72 1,388,707 21.450 -0.64%
2021-06-07 0 31.10 30.90 31.10 30.35 31.20 914,968 28,202,523 30.824 21.58 21.44 21.58 21.06 21.65 1,318,668 21.387 -0.32%
2021-06-04 0 31.20 31.05 31.20 30.55 31.30 1,104,954 34,354,126 31.091 21.65 21.54 21.65 21.20 21.72 1,592,479 21.573 0.65%
2021-06-03 0 31.00 30.95 31.00 30.95 31.60 1,302,357 40,728,918 31.273 21.51 21.47 21.51 21.47 21.93 1,876,979 21.699 -1.27%
2021-06-02 0 31.40 31.25 31.40 30.90 31.50 1,591,736 49,707,218 31.228 21.79 21.68 21.79 21.44 21.86 2,294,037 21.668 2.28%
2021-06-01 0 30.70 30.60 30.70 29.90 30.80 1,368,040 41,447,410 30.297 21.30 21.23 21.30 20.75 21.37 1,971,643 21.022 2.16%
2021-05-31 0 30.05 30.00 30.05 29.95 30.75 585,188 17,650,352 30.162 20.85 20.82 20.85 20.78 21.34 843,383 20.928 -2.12%
2021-05-28 0 30.70 30.70 30.75 30.55 31.05 835,712 25,710,908 30.765 21.30 21.30 21.34 21.20 21.54 1,204,443 21.347 -0.32%
2021-05-27 0 30.80 30.80 30.85 30.35 31.20 1,955,000 60,312,007 30.850 21.37 21.37 21.41 21.06 21.65 2,817,580 21.406 -0.96%
2021-05-26 0 31.10 31.10 31.15 29.95 31.40 1,482,266 45,760,880 30.872 21.58 21.58 21.61 20.78 21.79 2,136,267 21.421 3.15%
2021-05-25 0 30.15 30.05 30.15 29.95 30.70 1,128,985 34,047,874 30.158 20.92 20.85 20.92 20.78 21.30 1,627,113 20.925 0.17%
2021-05-24 0 30.10 30.10 30.15 29.70 30.50 1,872,437 56,262,785 30.048 20.89 20.89 20.92 20.61 21.16 2,698,589 20.849 -0.33%
2021-05-21 0 30.20 30.10 30.20 29.90 30.40 1,115,555 33,643,367 30.158 20.95 20.89 20.95 20.75 21.09 1,607,757 20.926 0.17%
2021-05-20 0 30.15 30.05 30.15 29.05 30.20 1,709,114 51,107,597 29.903 20.92 20.85 20.92 20.16 20.95 2,463,205 20.748 2.38%
2021-05-18 0 29.45 29.40 29.45 28.60 29.80 1,779,364 52,337,723 29.414 20.43 20.40 20.43 19.84 20.68 2,564,450 20.409 2.79%
2021-05-17 0 28.65 28.60 28.65 28.15 28.90 1,613,096 45,671,862 28.313 19.88 19.84 19.88 19.53 20.05 2,324,822 19.645 1.24%
2021-05-14 0 28.30 28.25 28.30 28.00 28.50 1,662,961 47,061,528 28.300 19.64 19.60 19.64 19.43 19.77 2,396,688 19.636 -0.70%
2021-05-13 0 28.50 28.45 28.50 28.45 28.95 1,971,732 56,523,206 28.667 19.77 19.74 19.77 19.74 20.09 2,841,694 19.891 -0.18%
2021-05-12 0 28.55 28.50 28.55 28.25 29.05 1,711,840 48,893,019 28.562 19.81 19.77 19.81 19.60 20.16 2,467,133 19.818 -0.35%
2021-05-11 0 28.65 28.65 28.70 28.50 29.10 1,044,002 30,026,894 28.761 19.88 19.88 19.91 19.77 20.19 1,504,634 19.956 -1.55%
2021-05-10 0 29.10 28.95 29.10 28.85 29.50 1,508,819 43,889,352 29.089 20.19 20.09 20.19 20.02 20.47 2,174,536 20.183 0.87%
2021-05-07 0 28.85 28.85 28.90 28.60 29.30 634,948 18,395,818 28.972 20.02 20.02 20.05 19.84 20.33 915,098 20.103 0.00%
2021-05-06 0 28.85 28.85 28.90 28.60 29.30 1,188,207 34,262,949 28.836 20.02 20.02 20.05 19.84 20.33 1,712,464 20.008 -0.52%
2021-05-05 0 29.00 28.90 29.00 28.85 29.05 467,516 13,536,432 28.954 20.12 20.05 20.12 20.02 20.16 673,792 20.090 -0.17%
2021-05-04 0 29.05 29.00 29.05 28.80 29.10 512,303 14,833,636 28.955 20.16 20.12 20.16 19.98 20.19 738,340 20.091 -0.17%
2021-05-03 0 29.10 29.05 29.10 28.80 29.40 1,149,850 33,418,334 29.063 20.19 20.16 20.19 19.98 20.40 1,657,184 20.166 -0.51%
2021-04-30 0 29.25 29.20 29.25 29.00 29.50 912,827 26,676,144 29.224 20.30 20.26 20.30 20.12 20.47 1,315,582 20.277 -1.18%
2021-04-29 0 29.60 29.55 29.60 29.45 29.80 285,125 8,446,750 29.625 20.54 20.50 20.54 20.43 20.68 410,927 20.555 0.68%
2021-04-28 0 29.40 29.40 29.45 29.30 29.90 1,288,348 38,006,783 29.500 20.40 20.40 20.43 20.33 20.75 1,856,789 20.469 -1.18%
2021-04-27 0 29.75 29.70 29.75 29.60 30.00 612,000 18,214,850 29.763 20.64 20.61 20.64 20.54 20.82 882,025 20.651 -0.17%
2021-04-26 0 29.80 29.80 29.90 29.80 30.15 1,035,688 30,961,410 29.895 20.68 20.68 20.75 20.68 20.92 1,492,651 20.743 -0.67%
2021-04-23 0 30.00 30.00 30.05 29.60 30.05 633,727 18,911,434 29.842 20.82 20.82 20.85 20.54 20.85 913,338 20.706 0.50%
2021-04-22 0 29.85 29.75 29.85 29.65 30.50 1,547,793 46,296,189 29.911 20.71 20.64 20.71 20.57 21.16 2,230,706 20.754 -0.50%
2021-04-21 0 30.00 29.95 30.00 29.60 30.25 1,315,576 39,303,222 29.875 20.82 20.78 20.82 20.54 20.99 1,896,031 20.729 -0.83%
2021-04-20 0 30.25 30.20 30.25 30.00 30.40 1,863,310 56,152,403 30.136 20.99 20.95 20.99 20.82 21.09 2,685,435 20.910 0.00%
2021-04-19 0 30.25 30.25 30.30 30.15 30.80 1,414,822 42,960,310 30.364 20.99 20.99 21.02 20.92 21.37 2,039,066 21.069 -0.33%
2021-04-16 0 30.35 30.25 30.35 30.10 30.80 1,158,925 35,247,883 30.414 21.06 20.99 21.06 20.89 21.37 1,670,263 21.103 0.00%
2021-04-15 0 30.35 30.35 30.40 30.05 30.70 1,057,501 32,124,182 30.377 21.06 21.06 21.09 20.85 21.30 1,524,089 21.078 -0.16%
2021-04-14 0 30.40 30.30 30.40 29.10 30.60 1,837,027 55,525,826 30.226 21.09 21.02 21.09 20.19 21.23 2,647,555 20.972 0.66%
2021-04-13 0 30.20 30.20 30.25 29.70 30.30 1,174,395 35,353,862 30.104 20.95 20.95 20.99 20.61 21.02 1,692,558 20.888 1.17%
2021-04-12 0 29.85 29.70 29.85 29.40 29.95 1,136,750 33,707,844 29.653 20.71 20.61 20.71 20.40 20.78 1,638,304 20.575 1.02%
2021-04-09 0 29.55 29.50 29.55 29.20 29.55 988,907 29,116,160 29.443 20.50 20.47 20.50 20.26 20.50 1,425,230 20.429 -0.17%
2021-04-08 0 29.60 29.50 29.60 29.25 29.65 1,180,339 34,806,293 29.488 20.54 20.47 20.54 20.30 20.57 1,701,125 20.461 -0.34%
2021-04-07 0 29.70 29.65 29.70 29.30 30.35 1,815,256 53,825,451 29.652 20.61 20.57 20.61 20.33 21.06 2,616,178 20.574 -0.67%
2021-04-01 0 29.90 29.80 29.90 29.60 30.95 1,494,516 44,749,136 29.942 20.75 20.68 20.75 20.54 21.47 2,153,922 20.776 -1.64%
2021-03-31 0 30.40 30.40 30.50 30.40 31.80 1,301,090 40,019,211 30.758 21.09 21.09 21.16 21.09 22.06 1,875,153 21.342 -3.49%
2021-03-30 0 31.50 31.45 31.50 30.15 31.65 1,786,573 55,712,771 31.184 21.86 21.82 21.86 20.92 21.96 2,574,840 21.637 5.00%
2021-03-29 0 30.00 29.95 30.00 29.25 30.00 1,374,679 41,039,439 29.854 20.82 20.78 20.82 20.30 20.82 1,981,211 20.714 1.18%
2021-03-26 0 29.65 29.45 29.65 29.30 29.65 858,000 25,357,752 29.554 20.57 20.43 20.57 20.33 20.57 1,236,564 20.507 1.02%
2021-03-25 0 29.35 29.35 29.45 29.00 30.25 1,135,000 33,524,327 29.537 20.36 20.36 20.43 20.12 20.99 1,635,782 20.494 -1.18%
2021-03-24 0 29.70 29.70 29.75 29.45 30.70 1,805,061 53,808,122 29.810 20.61 20.61 20.64 20.43 21.30 2,601,485 20.684 -2.62%
2021-03-23 0 30.50 30.50 30.55 29.85 30.60 924,420 28,035,302 30.327 21.16 21.16 21.20 20.71 21.23 1,332,290 21.043 0.66%
2021-03-22 0 30.30 30.25 30.30 29.65 30.70 1,409,972 42,479,931 30.128 21.02 20.99 21.02 20.57 21.30 2,032,076 20.905 2.19%
2021-03-19 0 29.65 29.65 29.75 29.60 30.40 5,091,195 151,532,973 29.764 20.57 20.57 20.64 20.54 21.09 7,337,518 20.652 -2.79%
2021-03-18 0 30.50 30.40 30.50 30.05 30.95 1,533,335 46,588,444 30.384 21.16 21.09 21.16 20.85 21.47 2,209,869 21.082 -0.81%
2021-03-17 0 30.75 30.70 30.75 30.50 31.00 789,575 24,177,623 30.621 21.34 21.30 21.34 21.16 21.51 1,137,949 21.247 -0.49%
2021-03-16 0 30.90 30.85 30.90 30.60 31.55 1,126,028 34,717,718 30.832 21.44 21.41 21.44 21.23 21.89 1,622,851 21.393 -1.12%
2021-03-15 0 31.25 31.25 31.30 31.05 31.60 1,218,078 38,090,770 31.271 21.68 21.68 21.72 21.54 21.93 1,755,515 21.698 -0.16%
2021-03-12 0 31.30 31.30 31.35 31.05 32.25 1,683,771 53,181,328 31.585 21.72 21.72 21.75 21.54 22.38 2,426,680 21.915 -2.34%
2021-03-11 0 32.05 32.00 32.05 32.00 33.05 1,939,118 62,786,944 32.379 22.24 22.20 22.24 22.20 22.93 2,794,690 22.467 -1.69%
2021-03-10 0 32.60 32.45 32.65 32.00 32.80 3,385,944 110,537,428 32.646 22.62 22.52 22.65 22.20 22.76 4,879,881 22.652 -0.09%
2021-03-09 0 33.80 33.70 33.80 32.60 33.80 2,925,967 97,930,264 33.469 22.64 22.57 22.64 21.84 22.64 4,368,160 22.419 2.11%
2021-03-08 0 33.10 33.10 33.20 32.10 33.50 2,429,500 80,263,959 33.037 22.17 22.17 22.24 21.50 22.44 3,626,987 22.130 2.00%
2021-03-05 0 32.45 32.35 32.45 31.35 32.60 1,854,712 59,801,267 32.243 21.74 21.67 21.74 21.00 21.84 2,768,889 21.598 0.62%
2021-03-04 0 32.25 32.20 32.30 31.75 32.80 1,474,559 47,480,710 32.200 21.60 21.57 21.64 21.27 21.97 2,201,361 21.569 -0.31%
2021-03-03 0 32.35 32.35 32.45 31.70 32.55 1,198,091 38,712,318 32.312 21.67 21.67 21.74 21.23 21.80 1,788,623 21.644 0.78%
2021-03-02 0 32.10 32.10 32.15 32.00 32.80 1,641,053 52,841,021 32.199 21.50 21.50 21.54 21.43 21.97 2,449,919 21.568 -0.77%
2021-03-01 0 32.35 32.35 32.40 32.15 33.80 1,949,642 63,717,762 32.682 21.67 21.67 21.70 21.54 22.64 2,910,610 21.892 -2.12%
2021-02-26 0 33.05 33.00 33.05 32.00 33.50 3,083,261 101,886,136 33.045 22.14 22.10 22.14 21.43 22.44 4,602,983 22.135 -0.60%
2021-02-25 0 33.25 33.20 33.25 32.70 33.70 2,091,733 69,506,716 33.229 22.27 22.24 22.27 21.90 22.57 3,122,736 22.258 1.68%
2021-02-24 0 32.70 32.70 32.75 32.30 33.65 4,222,505 139,321,190 32.995 21.90 21.90 21.94 21.64 22.54 6,303,754 22.101 -0.76%
2021-02-23 0 32.95 32.85 32.95 31.00 33.00 2,344,511 76,259,005 32.527 22.07 22.00 22.07 20.77 22.10 3,500,107 21.788 5.44%
2021-02-22 0 31.25 31.25 31.30 30.85 31.90 3,064,060 96,242,453 31.410 20.93 20.93 20.97 20.66 21.37 4,574,318 21.040 1.63%
2021-02-19 0 30.75 30.60 30.75 30.25 30.80 1,518,000 46,393,975 30.563 20.60 20.50 20.60 20.26 20.63 2,266,214 20.472 1.32%
2021-02-18 0 30.35 30.20 30.35 29.65 30.40 6,829,471 204,532,442 29.949 20.33 20.23 20.33 19.86 20.36 10,195,679 20.061 1.51%
2021-02-17 0 29.90 29.85 29.90 29.30 29.95 3,286,605 97,660,915 29.715 20.03 19.99 20.03 19.63 20.06 4,906,554 19.904 1.36%
2021-02-16 0 29.50 29.50 29.55 28.85 29.65 5,949,785 175,090,215 29.428 19.76 19.76 19.79 19.32 19.86 8,882,400 19.712 2.25%
2021-02-11 0 28.85 28.80 28.85 28.50 29.00 1,288,572 36,986,837 28.704 19.32 19.29 19.32 19.09 19.43 1,923,702 19.227 0.87%
2021-02-10 0 28.60 28.60 28.65 28.45 28.75 1,052,182 30,084,426 28.592 19.16 19.16 19.19 19.06 19.26 1,570,797 19.152 0.53%
2021-02-09 0 28.45 28.40 28.45 28.25 28.70 2,193,928 62,465,648 28.472 19.06 19.02 19.06 18.92 19.22 3,275,303 19.072 -0.52%
2021-02-08 0 28.60 28.50 28.60 28.20 28.75 1,938,805 55,031,609 28.384 19.16 19.09 19.16 18.89 19.26 2,894,431 19.013 1.24%
2021-02-05 0 28.25 28.20 28.25 28.00 28.60 2,165,227 61,178,691 28.255 18.92 18.89 18.92 18.76 19.16 3,232,455 18.926 -0.35%
2021-02-04 0 28.35 28.30 28.35 28.05 28.60 2,017,089 56,829,985 28.174 18.99 18.96 18.99 18.79 19.16 3,011,301 18.872 0.00%
2021-02-03 0 28.35 28.30 28.35 28.30 29.05 1,152,000 32,807,375 28.479 18.99 18.96 18.99 18.96 19.46 1,719,814 19.076 -1.73%
2021-02-02 0 28.85 28.80 28.85 28.65 29.30 1,427,706 41,200,428 28.858 19.32 19.29 19.32 19.19 19.63 2,131,414 19.330 0.35%
2021-02-01 0 28.75 28.70 28.75 28.35 28.95 1,334,543 38,050,218 28.512 19.26 19.22 19.26 18.99 19.39 1,992,332 19.098 1.77%
2021-01-29 0 28.25 28.25 28.35 28.05 28.90 4,007,000 113,213,900 28.254 18.92 18.92 18.99 18.79 19.36 5,982,028 18.926 -2.08%
2021-01-28 0 28.85 28.85 28.90 28.45 29.25 2,142,670 61,880,713 28.880 19.32 19.32 19.36 19.06 19.59 3,198,780 19.345 -1.37%
2021-01-27 0 29.25 29.20 29.25 29.00 29.60 5,388,631 158,209,382 29.360 19.59 19.56 19.59 19.43 19.83 8,044,657 19.666 0.34%
2021-01-26 0 29.15 29.10 29.15 28.15 30.00 4,447,724 130,539,444 29.350 19.53 19.49 19.53 18.86 20.10 6,639,982 19.660 4.11%
2021-01-25 0 28.00 28.00 28.05 27.95 28.85 4,269,782 120,581,078 28.241 18.76 18.76 18.79 18.72 19.32 6,374,333 18.917 -2.95%
2021-01-22 0 28.85 28.85 29.00 28.80 30.00 1,488,918 43,334,528 29.105 19.32 19.32 19.43 19.29 20.10 2,222,797 19.495 -3.35%
2021-01-21 0 29.85 29.80 29.85 29.55 30.40 2,805,236 84,089,028 29.976 19.99 19.96 19.99 19.79 20.36 4,187,921 20.079 0.51%
2021-01-20 0 29.70 29.55 29.70 29.00 29.75 1,131,338 33,391,648 29.515 19.89 19.79 19.89 19.43 19.93 1,688,968 19.770 0.68%
2021-01-19 0 29.50 29.40 29.50 29.10 29.65 717,345 21,098,705 29.412 19.76 19.69 19.76 19.49 19.86 1,070,920 19.701 1.03%
2021-01-18 0 29.20 29.15 29.20 29.05 29.85 769,415 22,542,824 29.299 19.56 19.53 19.56 19.46 19.99 1,148,655 19.625 -1.18%
2021-01-15 0 29.55 29.50 29.55 29.25 29.70 1,426,038 42,225,392 29.610 19.79 19.76 19.79 19.59 19.89 2,128,924 19.834 0.34%
2021-01-14 0 29.45 29.40 29.45 28.85 29.75 1,061,005 31,036,645 29.252 19.73 19.69 19.73 19.32 19.93 1,583,968 19.594 -1.17%
2021-01-13 0 29.80 29.75 29.80 29.20 29.90 1,159,555 34,532,449 29.781 19.96 19.93 19.96 19.56 20.03 1,731,093 19.948 2.23%
2021-01-12 0 29.15 29.15 29.20 29.00 29.40 375,828 10,974,760 29.202 19.53 19.53 19.56 19.43 19.69 561,072 19.560 -0.17%
2021-01-11 0 29.20 29.15 29.20 28.65 29.30 692,277 20,095,698 29.028 19.56 19.53 19.56 19.19 19.63 1,033,496 19.444 2.46%
2021-01-08 0 28.50 28.45 28.50 27.85 28.80 802,147 22,669,703 28.261 19.09 19.06 19.09 18.66 19.29 1,197,521 18.931 -1.04%
2021-01-07 0 28.80 28.80 28.95 28.75 29.50 940,000 27,229,808 28.968 19.29 19.29 19.39 19.26 19.76 1,403,321 19.404 -3.03%
2021-01-06 0 29.70 29.65 29.70 29.10 29.85 923,937 27,317,326 29.566 19.89 19.86 19.89 19.49 19.99 1,379,340 19.805 0.00%
2021-01-05 0 29.70 29.50 29.70 28.55 29.70 1,314,077 38,654,483 29.416 19.89 19.76 19.89 19.12 19.89 1,961,778 19.704 3.85%
2021-01-04 0 28.60 28.50 28.60 28.15 28.60 663,993 18,887,698 28.446 19.16 19.09 19.16 18.86 19.16 991,271 19.054 0.53%
2020-12-31 0 28.45 28.45 28.50 28.25 28.95 522,866 14,874,467 28.448 19.06 19.06 19.09 18.92 19.39 780,584 19.056 -0.87%
2020-12-30 0 28.70 28.60 28.70 28.15 28.70 450,409 12,840,072 28.508 19.22 19.16 19.22 18.86 19.22 672,413 19.096 1.23%
2020-12-29 0 28.35 28.25 28.35 28.10 28.70 353,000 9,981,721 28.277 18.99 18.92 18.99 18.82 19.22 526,992 18.941 -0.53%
2020-12-28 0 28.50 28.45 28.50 28.15 28.65 273,044 7,762,599 28.430 19.09 19.06 19.09 18.86 19.19 407,626 19.043 -0.18%
2020-12-24 0 28.55 28.35 28.55 28.00 28.55 315,182 8,898,819 28.234 19.12 18.99 19.12 18.76 19.12 470,533 18.912 0.88%
2020-12-23 0 28.30 28.25 28.30 28.05 28.75 590,993 16,681,082 28.226 18.96 18.92 18.96 18.79 19.26 882,290 18.907 -0.53%
2020-12-22 0 28.45 28.40 28.45 28.05 28.55 613,923 17,370,706 28.295 19.06 19.02 19.06 18.79 19.12 916,522 18.953 -0.70%
2020-12-21 0 28.65 28.60 28.65 28.20 28.85 1,010,501 28,771,751 28.473 19.19 19.16 19.19 18.89 19.32 1,508,571 19.072 -0.17%
2020-12-18 0 28.70 28.70 28.75 28.40 28.90 1,445,701 41,439,578 28.664 19.22 19.22 19.26 19.02 19.36 2,158,279 19.200 0.35%
2020-12-17 0 28.60 28.60 28.65 28.55 29.40 1,152,586 33,117,385 28.733 19.16 19.16 19.19 19.12 19.69 1,720,689 19.247 -1.55%
2020-12-16 0 29.05 29.05 29.10 28.80 29.40 797,507 23,173,285 29.057 19.46 19.46 19.49 19.29 19.69 1,190,594 19.464 0.00%
2020-12-15 0 29.05 29.05 29.10 28.95 29.70 3,555,300 103,634,470 29.149 19.46 19.46 19.49 19.39 19.89 5,307,687 19.525 -2.19%
2020-12-14 0 29.70 29.70 29.75 29.60 30.10 1,549,406 46,219,714 29.831 19.89 19.89 19.93 19.83 20.16 2,313,099 19.982 -0.67%
2020-12-11 0 29.90 29.90 30.10 29.90 30.30 2,237,548 67,153,233 30.012 20.03 20.03 20.16 20.03 20.30 3,340,423 20.103 -0.33%
2020-12-10 0 30.00 29.95 30.00 29.80 30.65 914,692 27,530,268 30.098 20.10 20.06 20.10 19.96 20.53 1,365,539 20.161 -0.83%
2020-12-09 0 30.25 30.25 30.35 29.55 30.80 781,378 23,664,893 30.286 20.26 20.26 20.33 19.79 20.63 1,166,515 20.287 1.85%
2020-12-08 0 29.70 29.70 29.75 29.50 29.85 889,000 26,390,175 29.685 19.89 19.89 19.93 19.76 19.99 1,327,183 19.884 0.17%
2020-12-07 0 29.65 29.65 29.70 29.50 30.00 852,508 25,300,002 29.677 19.86 19.86 19.89 19.76 20.10 1,272,704 19.879 -0.17%
2020-12-04 0 29.70 29.65 29.70 29.70 30.30 589,416 17,568,410 29.806 19.89 19.86 19.89 19.89 20.30 879,936 19.966 -1.33%
2020-12-03 0 30.10 30.05 30.10 29.75 30.80 1,425,175 42,915,620 30.113 20.16 20.13 20.16 19.93 20.63 2,127,636 20.171 -1.79%
2020-12-02 0 30.65 30.55 30.65 30.20 30.70 675,154 20,605,143 30.519 20.53 20.46 20.53 20.23 20.56 1,007,934 20.443 0.99%
2020-12-01 0 30.35 30.30 30.35 30.05 31.10 1,502,510 46,077,877 30.667 20.33 20.30 20.33 20.13 20.83 2,243,089 20.542 -2.57%
2020-11-30 0 31.15 31.15 31.20 29.80 31.15 3,601,351 110,417,846 30.660 20.87 20.87 20.90 19.96 20.87 5,376,437 20.537 3.49%
2020-11-27 0 30.10 30.05 30.10 29.50 30.10 789,512 23,667,760 29.978 20.16 20.13 20.16 19.76 20.16 1,178,658 20.080 1.18%
2020-11-26 0 29.75 29.75 29.85 29.60 30.40 860,005 25,634,772 29.808 19.93 19.93 19.99 19.83 20.36 1,283,897 19.966 -1.33%
2020-11-25 0 30.15 30.05 30.20 29.75 30.40 2,565,555 77,262,407 30.115 20.20 20.13 20.23 19.93 20.36 3,830,103 20.172 2.20%
2020-11-24 0 29.50 29.50 29.55 28.20 30.05 3,195,229 94,353,267 29.529 19.76 19.76 19.79 18.89 20.13 4,770,139 19.780 3.15%
2020-11-23 0 28.60 28.50 28.60 28.00 28.70 830,887 23,610,482 28.416 19.16 19.09 19.16 18.76 19.22 1,240,427 19.034 -0.17%
2020-11-20 0 28.65 28.60 28.65 28.30 28.90 1,251,609 35,785,662 28.592 19.19 19.16 19.19 18.96 19.36 1,868,520 19.152 0.53%
2020-11-19 0 28.50 28.50 28.60 28.30 29.05 1,389,731 39,708,580 28.573 19.09 19.09 19.16 18.96 19.46 2,074,722 19.139 -1.04%
2020-11-18 0 28.80 28.75 28.80 28.50 28.95 1,361,437 39,169,475 28.771 19.29 19.26 19.29 19.09 19.39 2,032,482 19.272 -0.69%
2020-11-17 0 29.00 28.95 29.00 28.85 29.10 2,153,433 62,297,051 28.929 19.43 19.39 19.43 19.32 19.49 3,214,848 19.378 1.05%
2020-11-16 0 28.70 28.65 28.70 28.20 29.10 1,440,545 41,449,042 28.773 19.22 19.19 19.22 18.89 19.49 2,150,582 19.273 0.00%
2020-11-13 0 28.70 28.65 28.75 27.65 28.90 1,875,839 53,154,019 28.336 19.22 19.19 19.26 18.52 19.36 2,800,429 18.981 0.53%
2020-11-12 0 28.55 28.50 28.55 28.10 28.65 1,543,079 43,922,191 28.464 19.12 19.09 19.12 18.82 19.19 2,303,654 19.066 0.00%
2020-11-11 0 28.55 28.50 28.55 27.70 28.60 1,845,225 52,387,176 28.391 19.12 19.09 19.12 18.55 19.16 2,754,726 19.017 2.51%
2020-11-10 0 27.85 27.70 27.85 26.65 27.95 3,655,520 99,917,909 27.333 18.66 18.55 18.66 17.85 18.72 5,457,305 18.309 6.10%
2020-11-09 0 26.25 26.25 26.30 25.90 26.45 830,585 21,744,320 26.180 17.58 17.58 17.62 17.35 17.72 1,239,976 17.536 0.00%
2020-11-06 0 26.25 26.20 26.25 26.05 26.30 862,543 22,587,369 26.187 17.58 17.55 17.58 17.45 17.62 1,287,686 17.541 0.00%
2020-11-05 0 26.25 26.10 26.25 25.20 26.25 1,852,427 48,029,234 25.928 17.58 17.48 17.58 16.88 17.58 2,765,478 17.367 2.34%
2020-11-04 0 25.65 25.60 25.70 24.90 26.05 2,293,026 58,610,029 25.560 17.18 17.15 17.21 16.68 17.45 3,423,246 17.121 3.01%
2020-11-03 0 24.90 24.90 25.00 24.70 25.05 413,000 10,289,250 24.913 16.68 16.68 16.75 16.55 16.78 616,565 16.688 1.01%
2020-11-02 0 24.65 24.65 24.70 24.65 25.00 640,915 15,837,425 24.711 16.51 16.51 16.55 16.51 16.75 956,818 16.552 0.00%
2020-10-30 0 24.65 24.65 24.70 24.60 25.00 728,298 17,999,133 24.714 16.51 16.51 16.55 16.48 16.75 1,087,272 16.554 -1.60%
2020-10-29 0 25.05 25.05 25.15 24.40 25.50 5,908,842 147,991,942 25.046 16.78 16.78 16.85 16.34 17.08 8,821,277 16.777 -0.40%
2020-10-28 0 25.15 25.10 25.15 24.50 25.25 1,117,994 27,959,638 25.009 16.85 16.81 16.85 16.41 16.91 1,669,047 16.752 1.21%
2020-10-27 0 24.85 24.85 24.90 24.45 25.00 755,131 18,707,448 24.774 16.65 16.65 16.68 16.38 16.75 1,127,331 16.594 -0.60%
2020-10-23 0 25.00 25.00 25.15 24.60 25.20 689,456 17,260,758 25.035 16.75 16.75 16.85 16.48 16.88 1,029,285 16.770 0.00%
2020-10-22 0 25.00 24.95 25.00 24.70 25.20 862,648 21,533,569 24.962 16.75 16.71 16.75 16.55 16.88 1,287,842 16.721 -1.19%
2020-10-21 0 25.30 25.25 25.30 24.95 25.65 880,960 22,218,056 25.220 16.95 16.91 16.95 16.71 17.18 1,315,180 16.894 1.00%
2020-10-20 0 25.05 25.05 25.20 24.70 25.30 1,336,992 33,451,826 25.020 16.78 16.78 16.88 16.55 16.95 1,995,988 16.760 -0.99%
2020-10-19 0 25.30 25.20 25.30 25.00 25.40 800,995 20,237,997 25.266 16.95 16.88 16.95 16.75 17.01 1,195,801 16.924 -0.39%
2020-10-16 0 25.40 25.20 25.40 24.95 25.40 1,760,612 44,435,100 25.238 17.01 16.88 17.01 16.71 17.01 2,628,408 16.906 1.60%
2020-10-15 0 25.00 24.95 25.00 24.40 25.30 3,068,000 76,922,225 25.072 16.75 16.71 16.75 16.34 16.95 4,580,200 16.795 -0.20%
2020-10-14 0 25.05 24.95 25.05 24.60 25.30 2,271,244 56,908,763 25.056 16.78 16.71 16.78 16.48 16.95 3,390,727 16.784 0.60%
2020-10-12 0 24.90 24.90 24.95 24.20 24.90 2,147,722 53,029,816 24.691 16.68 16.68 16.71 16.21 16.68 3,206,322 16.539 1.01%
2020-10-09 0 24.65 24.65 24.70 24.45 24.80 1,279,865 31,542,754 24.645 16.51 16.51 16.55 16.38 16.61 1,910,703 16.508 0.61%
2020-10-08 0 24.50 24.50 24.55 23.95 24.80 1,211,888 29,573,617 24.403 16.41 16.41 16.44 16.04 16.61 1,809,221 16.346 -0.61%
2020-10-07 0 24.65 24.65 24.70 24.00 24.75 2,178,211 53,325,407 24.481 16.51 16.51 16.55 16.08 16.58 3,251,839 16.399 2.28%
2020-10-06 0 24.10 24.10 24.15 23.60 24.25 800,042 19,250,315 24.062 16.14 16.14 16.18 15.81 16.24 1,194,378 16.117 0.42%
2020-10-05 0 24.00 23.90 24.00 23.25 24.20 2,034,932 48,118,671 23.646 16.08 16.01 16.08 15.57 16.21 3,037,939 15.839 3.67%
2020-09-30 0 23.15 23.05 23.15 22.85 23.30 1,876,358 43,318,442 23.086 15.51 15.44 15.51 15.31 15.61 2,801,204 15.464 0.22%
2020-09-29 0 23.10 23.00 23.10 22.85 23.40 673,188 15,500,872 23.026 15.47 15.41 15.47 15.31 15.67 1,004,999 15.424 -0.22%
2020-09-28 0 23.15 23.15 23.20 22.85 23.45 523,084 12,091,914 23.117 15.51 15.51 15.54 15.31 15.71 780,909 15.484 -0.22%
2020-09-25 0 23.20 23.00 23.20 22.70 23.35 975,000 22,496,725 23.074 15.54 15.41 15.54 15.21 15.64 1,455,572 15.456 0.87%
2020-09-24 0 23.00 22.95 23.00 22.75 23.25 1,202,212 27,593,535 22.952 15.41 15.37 15.41 15.24 15.57 1,794,776 15.374 1.32%
2020-09-23 0 22.70 22.70 22.80 22.70 23.55 1,168,080 26,805,645 22.948 15.21 15.21 15.27 15.21 15.77 1,743,820 15.372 -1.94%
2020-09-22 0 23.15 23.05 23.15 22.95 23.50 909,325 21,013,438 23.109 15.51 15.44 15.51 15.37 15.74 1,357,526 15.479 -0.64%
2020-09-21 0 23.30 23.30 23.40 23.30 24.05 992,270 23,336,357 23.518 15.61 15.61 15.67 15.61 16.11 1,481,354 15.753 -1.48%
2020-09-18 0 23.65 23.65 23.85 23.65 24.20 2,508,894 59,621,160 23.764 15.84 15.84 15.98 15.84 16.21 3,745,514 15.918 -2.47%
2020-09-17 0 24.25 24.25 24.30 24.10 24.70 698,682 16,965,595 24.282 16.24 16.24 16.28 16.14 16.55 1,043,058 16.265 -1.42%
2020-09-16 0 24.60 24.50 24.60 24.25 24.75 1,030,390 25,284,774 24.539 16.48 16.41 16.48 16.24 16.58 1,538,263 16.437 0.61%
2020-09-15 0 24.45 24.35 24.50 23.65 24.80 1,205,323 29,353,219 24.353 16.38 16.31 16.41 15.84 16.61 1,799,420 16.313 1.03%
2020-09-14 0 24.20 24.15 24.20 24.15 24.60 555,945 13,502,086 24.287 16.21 16.18 16.21 16.18 16.48 829,967 16.268 0.41%
2020-09-11 0 24.10 24.10 24.20 23.95 24.30 562,740 13,586,481 24.143 16.14 16.14 16.21 16.04 16.28 840,111 16.172 -1.03%
2020-09-10 0 24.35 24.30 24.35 24.10 24.85 1,441,355 35,135,870 24.377 16.31 16.28 16.31 16.14 16.65 2,151,791 16.329 -0.20%
2020-09-09 0 24.40 24.40 24.45 24.05 24.55 1,357,234 32,984,656 24.303 16.34 16.34 16.38 16.11 16.44 2,026,207 16.279 -0.81%
2020-09-08 0 24.60 24.40 24.60 24.20 24.85 475,041 11,622,096 24.465 16.48 16.34 16.48 16.21 16.65 709,186 16.388 -1.20%
2020-09-07 0 24.90 24.80 24.90 24.65 24.95 929,101 23,064,657 24.825 16.68 16.61 16.68 16.51 16.71 1,387,050 16.629 1.63%
2020-09-04 0 24.50 24.40 24.50 24.00 24.55 999,696 24,311,818 24.319 16.41 16.34 16.41 16.08 16.44 1,492,441 16.290 0.00%
2020-09-03 0 24.50 24.40 24.50 24.25 24.70 806,786 19,731,365 24.457 16.41 16.34 16.41 16.24 16.55 1,204,446 16.382 1.03%
2020-09-02 0 24.25 24.20 24.25 23.75 24.45 1,530,977 36,934,991 24.125 16.24 16.21 16.24 15.91 16.38 2,285,587 16.160 1.04%
2020-09-01 0 24.00 23.95 24.00 23.90 24.65 1,778,610 43,253,527 24.319 16.08 16.04 16.08 16.01 16.51 2,655,277 16.290 -2.04%
2020-08-31 0 24.50 24.50 24.55 24.45 25.45 1,799,604 44,445,043 24.697 16.41 16.41 16.44 16.38 17.05 2,686,619 16.543 -1.61%
2020-08-28 0 24.90 24.90 25.00 24.85 25.35 608,269 15,236,258 25.049 16.68 16.68 16.75 16.65 16.98 908,081 16.779 0.40%
2020-08-27 0 24.80 24.80 24.85 24.60 25.50 718,869 17,839,110 24.816 16.61 16.61 16.65 16.48 17.08 1,073,195 16.622 -1.59%
2020-08-26 0 25.20 25.15 25.20 24.85 25.70 1,852,982 46,845,087 25.281 16.88 16.85 16.88 16.65 17.21 2,766,306 16.934 0.60%
2020-08-25 0 25.05 25.00 25.05 24.60 25.05 980,315 24,387,825 24.878 16.78 16.75 16.78 16.48 16.78 1,463,507 16.664 0.40%
2020-08-24 0 24.95 24.95 25.00 24.50 25.20 1,612,378 40,221,861 24.946 16.71 16.71 16.75 16.41 16.88 2,407,110 16.710 1.22%
2020-08-21 0 24.65 24.60 24.65 24.05 24.70 1,446,962 35,436,938 24.491 16.51 16.48 16.51 16.11 16.55 2,160,161 16.405 1.32%
2020-08-20 0 24.60 24.55 24.60 24.20 24.80 1,639,570 40,120,152 24.470 16.30 16.26 16.30 16.03 16.43 2,474,868 16.211 -0.20%
2020-08-19 0 24.65 24.60 24.65 24.35 24.75 1,196,565 29,414,607 24.583 16.33 16.30 16.33 16.13 16.40 1,806,169 16.286 0.41%
2020-08-18 0 24.55 24.45 24.55 24.40 24.70 807,930 19,835,429 24.551 16.26 16.20 16.26 16.16 16.36 1,219,539 16.265 -0.20%
2020-08-17 0 24.60 24.55 24.60 23.95 24.70 1,136,669 27,834,173 24.487 16.30 16.26 16.30 15.87 16.36 1,715,758 16.223 1.86%
2020-08-14 0 24.15 24.10 24.15 23.95 24.80 1,270,062 30,651,334 24.134 16.00 15.97 16.00 15.87 16.43 1,917,110 15.988 -1.83%
2020-08-13 0 24.60 24.50 24.60 24.30 24.70 1,836,209 44,928,780 24.468 16.30 16.23 16.30 16.10 16.36 2,771,687 16.210 -0.20%
2020-08-12 0 24.65 24.65 24.70 23.70 24.65 2,297,813 55,724,435 24.251 16.33 16.33 16.36 15.70 16.33 3,468,461 16.066 2.49%
2020-08-11 0 24.05 24.00 24.05 23.30 24.20 6,050,924 145,000,425 23.963 15.93 15.90 15.93 15.44 16.03 9,133,638 15.875 4.79%
2020-08-10 0 22.95 22.80 22.95 22.45 23.25 2,121,148 48,534,685 22.881 15.20 15.10 15.20 14.87 15.40 3,201,792 15.159 2.00%
2020-08-07 0 22.50 22.50 22.55 22.15 22.60 2,344,644 52,306,511 22.309 14.91 14.91 14.94 14.67 14.97 3,539,150 14.779 0.00%
2020-08-06 0 22.50 22.50 22.55 22.05 22.65 6,081,296 135,912,823 22.349 14.91 14.91 14.94 14.61 15.01 9,179,483 14.806 0.00%
2020-08-05 0 22.50 22.45 22.50 22.15 22.65 4,790,534 107,080,416 22.353 14.91 14.87 14.91 14.67 15.01 7,231,127 14.808 -0.88%
2020-08-04 0 22.70 22.65 22.70 22.45 22.85 1,968,468 44,616,799 22.666 15.04 15.01 15.04 14.87 15.14 2,971,327 15.016 2.25%
2020-08-03 0 22.20 22.15 22.20 21.65 22.70 7,039,335 154,844,531 21.997 14.71 14.67 14.71 14.34 15.04 10,625,606 14.573 3.74%
2020-07-31 0 21.40 21.30 21.40 20.95 21.40 3,830,617 81,346,005 21.236 14.18 14.11 14.18 13.88 14.18 5,782,169 14.068 2.39%
2020-07-30 0 20.90 20.90 20.95 20.75 21.40 2,568,482 53,963,108 21.010 13.85 13.85 13.88 13.75 14.18 3,877,025 13.919 0.24%
2020-07-29 0 20.85 20.80 20.85 20.55 20.95 2,083,662 43,197,063 20.731 13.81 13.78 13.81 13.61 13.88 3,145,208 13.734 0.72%
2020-07-28 0 20.70 20.70 20.80 20.65 21.25 1,859,569 38,656,511 20.788 13.71 13.71 13.78 13.68 14.08 2,806,948 13.772 -2.82%
2020-07-27 0 21.30 21.30 21.35 20.75 21.40 2,215,625 46,875,729 21.157 14.11 14.11 14.14 13.75 14.18 3,344,401 14.016 1.19%
2020-07-24 0 21.05 21.00 21.05 20.90 21.30 1,397,762 29,425,287 21.052 13.95 13.91 13.95 13.85 14.11 2,109,868 13.947 -0.47%
2020-07-23 0 21.15 21.10 21.20 21.05 21.95 1,604,922 34,026,611 21.201 14.01 13.98 14.04 13.95 14.54 2,422,568 14.046 -1.40%
2020-07-22 0 21.45 21.40 21.45 21.40 22.00 1,818,367 39,374,738 21.654 14.21 14.18 14.21 14.18 14.57 2,744,755 14.345 -0.69%
2020-07-21 0 21.60 21.60 21.65 21.25 21.80 2,849,456 61,508,008 21.586 14.31 14.31 14.34 14.08 14.44 4,301,144 14.300 0.47%
2020-07-20 0 21.50 21.50 21.55 21.50 22.30 3,798,199 82,307,919 21.670 14.24 14.24 14.28 14.24 14.77 5,733,236 14.356 -4.66%
2020-07-17 0 22.55 22.30 22.55 21.50 22.55 5,243,807 115,268,370 21.982 14.94 14.77 14.94 14.24 14.94 7,915,325 14.563 2.27%
2020-07-16 0 22.05 22.00 22.05 22.00 22.60 2,590,830 57,750,601 22.290 14.61 14.57 14.61 14.57 14.97 3,910,758 14.767 -1.56%
2020-07-15 0 22.40 22.40 22.45 22.25 23.40 2,550,018 57,352,444 22.491 14.84 14.84 14.87 14.74 15.50 3,849,154 14.900 -2.18%
2020-07-14 0 22.90 22.90 22.95 22.30 23.50 3,852,000 87,476,800 22.709 15.17 15.17 15.20 14.77 15.57 5,814,446 15.045 -2.14%
2020-07-13 0 23.40 23.40 23.45 23.30 23.95 1,886,300 44,354,736 23.514 15.50 15.50 15.54 15.44 15.87 2,847,297 15.578 -1.47%
2020-07-10 0 23.75 23.65 23.75 23.30 24.95 2,634,836 62,757,758 23.818 15.73 15.67 15.73 15.44 16.53 3,977,184 15.779 -0.63%
2020-07-09 0 23.90 23.90 23.95 23.75 24.90 2,789,909 67,069,550 24.040 15.83 15.83 15.87 15.73 16.50 4,211,261 15.926 -2.25%
2020-07-08 0 24.45 24.35 24.45 24.00 24.75 1,730,178 42,006,090 24.278 16.20 16.13 16.20 15.90 16.40 2,611,637 16.084 -0.81%
2020-07-07 0 24.65 24.65 24.70 24.60 25.90 1,957,772 49,115,009 25.087 16.33 16.33 16.36 16.30 17.16 2,955,182 16.620 -3.52%
2020-07-06 0 25.55 25.50 25.55 24.85 25.75 1,722,288 43,963,665 25.526 16.93 16.89 16.93 16.46 17.06 2,599,728 16.911 1.79%
2020-07-03 0 25.10 25.00 25.10 24.85 25.50 1,793,478 45,045,286 25.116 16.63 16.56 16.63 16.46 16.89 2,707,186 16.639 0.40%
2020-07-02 0 25.00 25.00 25.15 24.55 25.75 2,609,349 65,704,486 25.180 16.56 16.56 16.66 16.26 17.06 3,938,712 16.682 0.60%
2020-06-30 0 24.85 24.75 24.85 24.25 25.15 1,839,377 45,637,100 24.811 16.46 16.40 16.46 16.07 16.66 2,776,469 16.437 1.84%
2020-06-29 0 24.40 24.40 24.65 24.30 25.00 2,125,328 52,179,844 24.551 16.16 16.16 16.33 16.10 16.56 3,208,101 16.265 -2.59%
2020-06-26 0 25.05 25.05 25.10 24.65 25.35 1,716,333 43,070,063 25.094 16.60 16.60 16.63 16.33 16.79 2,590,739 16.625 0.80%
2020-06-24 0 24.85 24.85 24.95 24.80 25.35 1,224,394 30,673,736 25.052 16.46 16.46 16.53 16.43 16.79 1,848,176 16.597 -1.58%
2020-06-23 0 25.25 25.15 25.25 24.70 25.25 893,189 22,346,950 25.019 16.73 16.66 16.73 16.36 16.73 1,348,235 16.575 1.20%
2020-06-22 0 24.95 24.95 25.00 24.70 25.20 1,389,304 34,582,632 24.892 16.53 16.53 16.56 16.36 16.69 2,097,101 16.491 -1.19%
2020-06-19 0 25.25 25.20 25.25 24.35 25.65 15,302,467 386,107,500 25.232 16.73 16.69 16.73 16.13 16.99 23,098,487 16.716 0.80%
2020-06-18 0 25.05 25.00 25.10 24.50 25.20 1,374,572 34,302,968 24.955 16.60 16.56 16.63 16.23 16.69 2,074,864 16.533 -0.20%
2020-06-17 0 25.10 25.05 25.10 24.25 25.15 1,765,604 43,876,931 24.851 16.63 16.60 16.63 16.07 16.66 2,665,111 16.463 2.24%
2020-06-16 0 24.55 24.50 24.55 24.35 25.00 1,364,963 33,679,420 24.674 16.26 16.23 16.26 16.13 16.56 2,060,359 16.346 2.08%
2020-06-15 0 24.05 24.05 24.10 23.95 25.05 2,403,712 58,632,510 24.392 15.93 15.93 15.97 15.87 16.60 3,628,311 16.160 -2.43%
2020-06-12 0 24.65 24.65 24.70 23.60 24.75 2,089,242 50,950,793 24.387 16.33 16.33 16.36 15.63 16.40 3,153,631 16.156 0.41%
2020-06-11 0 24.55 24.55 24.60 24.45 25.20 2,050,240 50,668,276 24.713 16.26 16.26 16.30 16.20 16.69 3,094,759 16.372 -1.60%
2020-06-10 0 24.95 24.90 24.95 24.85 26.00 2,679,500 67,593,916 25.226 16.53 16.50 16.53 16.46 17.22 4,044,602 16.712 -3.67%
2020-06-09 0 25.90 25.80 25.90 25.35 26.00 1,974,484 50,832,877 25.745 17.16 17.09 17.16 16.79 17.22 2,980,408 17.056 1.97%
2020-06-08 0 25.40 25.35 25.40 25.00 26.00 2,471,214 62,784,932 25.407 16.83 16.79 16.83 16.56 17.22 3,730,203 16.832 0.00%
2020-06-05 0 25.40 25.35 25.40 24.35 25.55 3,154,456 79,315,116 25.144 16.83 16.79 16.83 16.13 16.93 4,761,530 16.657 3.25%
2020-06-04 0 24.60 24.55 24.60 24.10 25.00 4,008,257 98,356,036 24.538 16.30 16.26 16.30 15.97 16.56 6,050,310 16.256 3.14%
2020-06-03 0 23.85 23.80 23.85 23.30 24.00 2,942,794 70,045,595 23.802 15.80 15.77 15.80 15.44 15.90 4,442,035 15.769 2.80%
2020-06-02 0 23.20 23.10 23.20 21.70 23.20 2,863,970 65,034,100 22.708 15.37 15.30 15.37 14.38 15.37 4,323,053 15.044 5.45%
2020-06-01 0 22.00 22.00 22.05 21.00 22.10 3,636,586 79,107,407 21.753 14.57 14.57 14.61 13.91 14.64 5,489,287 14.411 4.76%
2020-05-29 0 21.00 20.95 21.00 20.65 21.30 2,848,994 59,788,777 20.986 13.91 13.88 13.91 13.68 14.11 4,300,447 13.903 0.24%
2020-05-28 0 20.95 20.95 21.00 20.70 21.95 2,444,421 51,555,385 21.091 13.88 13.88 13.91 13.71 14.54 3,689,760 13.973 -1.64%
2020-05-27 0 21.30 21.30 21.40 21.20 21.85 2,459,040 52,742,827 21.449 14.11 14.11 14.18 14.04 14.48 3,711,827 14.209 -2.29%
2020-05-26 0 21.80 21.80 21.85 20.50 22.15 3,003,740 65,149,764 21.690 14.44 14.44 14.48 13.58 14.67 4,534,030 14.369 3.07%
2020-05-25 0 21.15 21.05 21.15 20.00 21.40 2,535,559 52,784,375 20.818 14.01 13.95 14.01 13.25 14.18 3,827,329 13.791 -1.63%
2020-05-22 0 21.50 21.45 21.50 21.40 23.45 5,184,030 113,631,204 21.919 14.24 14.21 14.24 14.18 15.54 7,825,094 14.521 -9.85%
2020-05-21 0 23.85 23.85 23.90 23.50 23.95 1,234,783 29,388,600 23.801 15.80 15.80 15.83 15.57 15.87 1,863,858 15.768 0.21%
2020-05-20 0 23.80 23.80 23.85 23.45 23.90 1,485,888 35,354,847 23.794 15.77 15.77 15.80 15.54 15.83 2,242,891 15.763 -0.42%
2020-05-19 0 23.90 23.80 23.90 23.55 23.95 1,336,516 31,778,127 23.777 15.83 15.77 15.83 15.60 15.87 2,017,420 15.752 1.92%
2020-05-18 0 23.45 23.35 23.45 22.95 23.45 1,311,000 30,630,050 23.364 15.54 15.47 15.54 15.20 15.54 1,978,904 15.478 1.52%
2020-05-15 0 23.10 23.10 23.15 22.95 23.60 1,349,052 31,237,918 23.155 15.30 15.30 15.34 15.20 15.63 2,036,342 15.340 -1.70%
2020-05-14 0 23.50 23.45 23.50 23.35 23.75 1,253,268 29,464,592 23.510 15.57 15.54 15.57 15.47 15.73 1,891,760 15.575 -1.47%
2020-05-13 0 23.85 23.80 23.85 23.60 24.25 1,707,865 40,790,591 23.884 15.80 15.77 15.80 15.63 16.07 2,577,957 15.823 -2.05%
2020-05-12 0 24.35 24.30 24.35 24.20 24.90 1,538,186 37,472,966 24.362 16.13 16.10 16.13 16.03 16.50 2,321,833 16.139 -2.60%
2020-05-11 0 25.00 25.00 25.10 24.85 25.35 938,580 23,542,479 25.083 16.56 16.56 16.63 16.46 16.79 1,416,750 16.617 1.63%
2020-05-08 0 24.60 24.60 24.65 24.40 24.75 1,368,606 33,703,312 24.626 16.30 16.30 16.33 16.16 16.40 2,065,858 16.314 0.20%
2020-05-07 0 24.55 24.55 24.60 24.35 24.90 1,432,783 35,230,549 24.589 16.26 16.26 16.30 16.13 16.50 2,162,731 16.290 -0.61%
2020-05-06 0 24.70 24.70 24.80 24.35 25.10 1,198,913 29,580,489 24.673 16.36 16.36 16.43 16.13 16.63 1,809,713 16.345 0.82%
2020-05-05 0 24.50 24.50 24.60 24.15 25.00 2,153,647 53,068,704 24.641 16.23 16.23 16.30 16.00 16.56 3,250,848 16.325 -1.01%
2020-05-04 0 24.75 24.70 24.75 24.55 25.10 2,286,554 57,526,900 25.159 16.40 16.36 16.40 16.26 16.63 3,451,466 16.667 -4.07%
2020-04-29 0 25.80 25.75 25.80 25.50 26.00 1,977,200 50,932,721 25.760 17.09 17.06 17.09 16.89 17.22 2,984,508 17.066 0.78%
2020-04-28 0 25.60 25.60 25.70 25.20 25.90 844,892 21,590,414 25.554 16.96 16.96 17.03 16.69 17.16 1,275,332 16.929 -0.58%
2020-04-27 0 25.75 25.65 25.75 24.65 25.80 1,184,791 30,285,636 25.562 17.06 16.99 17.06 16.33 17.09 1,788,397 16.935 3.00%
2020-04-24 0 25.00 24.90 25.00 24.60 25.60 1,571,849 39,131,910 24.895 16.56 16.50 16.56 16.30 16.96 2,372,646 16.493 -2.72%
2020-04-23 0 25.70 25.65 25.70 25.55 26.20 2,059,601 53,214,928 25.837 17.03 16.99 17.03 16.93 17.36 3,108,889 17.117 -0.19%
2020-04-22 0 25.75 25.75 25.80 25.30 25.75 1,194,397 30,619,716 25.636 17.06 17.06 17.09 16.76 17.06 1,802,896 16.984 1.18%
2020-04-21 0 25.45 25.45 25.55 25.35 26.10 1,546,255 39,527,626 25.563 16.86 16.86 16.93 16.79 17.29 2,334,013 16.935 -1.55%
2020-04-20 0 25.85 25.80 25.85 25.10 26.75 2,802,549 72,633,008 25.917 17.13 17.09 17.13 16.63 17.72 4,230,340 17.170 0.00%
2020-04-17 0 25.85 25.85 25.90 25.55 26.40 1,364,453 35,308,232 25.877 17.13 17.13 17.16 16.93 17.49 2,059,589 17.143 2.58%
2020-04-16 0 25.20 25.15 25.20 24.65 25.40 2,101,079 52,624,219 25.046 16.69 16.66 16.69 16.33 16.83 3,171,498 16.593 -1.56%
2020-04-15 0 25.60 25.60 25.65 25.40 26.50 1,878,608 48,510,743 25.823 16.96 16.96 16.99 16.83 17.56 2,835,687 17.107 -2.48%
2020-04-14 0 26.25 26.25 26.30 26.10 26.75 1,551,795 40,835,890 26.315 17.39 17.39 17.42 17.29 17.72 2,342,375 17.434 -0.38%
2020-04-09 0 26.35 26.35 26.50 25.90 26.55 1,409,702 36,998,889 26.246 17.46 17.46 17.56 17.16 17.59 2,127,891 17.388 1.93%
2020-04-08 0 25.85 25.85 25.95 25.55 26.35 1,189,194 30,679,650 25.799 17.13 17.13 17.19 16.93 17.46 1,795,043 17.091 -1.15%
2020-04-07 0 26.15 26.15 26.20 25.85 26.85 2,067,319 54,047,998 26.144 17.32 17.32 17.36 17.13 17.79 3,120,539 17.320 0.77%
2020-04-06 0 25.95 25.90 25.95 25.00 26.30 1,237,938 32,025,299 25.870 17.19 17.16 17.19 16.56 17.42 1,868,620 17.138 3.80%
2020-04-03 0 25.00 24.90 25.00 24.60 25.15 1,115,508 27,774,699 24.899 16.56 16.50 16.56 16.30 16.66 1,683,817 16.495 1.21%
2020-04-02 0 24.70 24.60 24.70 24.20 24.70 1,196,685 29,386,132 24.556 16.36 16.30 16.36 16.03 16.36 1,806,350 16.268 -0.80%
2020-04-01 0 24.90 24.70 24.90 24.40 25.15 1,989,918 49,394,556 24.822 16.50 16.36 16.50 16.16 16.66 3,003,705 16.445 -1.19%
2020-03-31 0 25.20 25.05 25.20 24.20 25.25 2,848,851 70,678,540 24.809 16.69 16.60 16.69 16.03 16.73 4,300,231 16.436 5.66%
2020-03-30 0 23.85 23.75 23.85 23.35 24.20 911,965 21,639,327 23.728 15.80 15.73 15.80 15.47 16.03 1,376,576 15.720 -1.45%
2020-03-27 0 24.20 24.20 24.25 23.60 24.60 1,085,069 26,083,704 24.039 16.03 16.03 16.07 15.63 16.30 1,637,870 15.925 1.04%
2020-03-26 0 23.95 23.95 24.00 23.50 24.45 1,725,524 41,561,795 24.086 15.87 15.87 15.90 15.57 16.20 2,604,612 15.957 1.27%
2020-03-25 0 23.65 23.60 23.65 22.80 23.75 2,826,513 65,836,510 23.292 15.67 15.63 15.67 15.10 15.73 4,266,513 15.431 4.19%
2020-03-24 0 22.70 22.60 22.70 21.90 22.80 2,723,055 60,926,597 22.374 15.04 14.97 15.04 14.51 15.10 4,110,347 14.823 4.85%
2020-03-23 0 21.65 21.65 21.70 21.45 22.10 1,842,226 40,330,734 21.892 14.34 14.34 14.38 14.21 14.64 2,780,769 14.503 -6.88%
2020-03-20 0 23.25 23.15 23.25 22.20 23.25 2,786,390 64,146,857 23.021 15.40 15.34 15.40 14.71 15.40 4,205,949 15.251 4.49%
2020-03-19 0 22.25 22.25 22.30 21.25 23.45 3,666,882 81,190,264 22.141 14.74 14.74 14.77 14.08 15.54 5,535,018 14.668 -4.91%
2020-03-18 0 23.40 23.40 23.50 23.25 25.20 3,154,688 75,593,642 23.962 15.50 15.50 15.57 15.40 16.69 4,761,880 15.875 -4.49%
2020-03-17 0 24.50 24.50 24.55 23.65 24.85 4,657,192 113,207,920 24.308 16.23 16.23 16.26 15.67 16.46 7,029,853 16.104 2.30%
2020-03-16 0 23.95 23.90 23.95 23.90 24.80 2,583,850 62,527,504 24.199 15.87 15.83 15.87 15.83 16.43 3,900,222 16.032 -3.82%
2020-03-13 0 24.90 24.90 25.00 24.05 25.20 3,461,253 85,244,648 24.628 16.50 16.50 16.56 15.93 16.69 5,224,629 16.316 -1.58%
2020-03-12 0 25.30 25.30 25.35 25.30 26.20 1,275,852 32,569,562 25.528 16.76 16.76 16.79 16.76 17.36 1,925,850 16.912 -3.80%
2020-03-11 0 26.30 26.30 26.35 25.80 26.55 2,288,388 60,150,798 26.285 17.42 17.42 17.46 17.09 17.59 3,454,234 17.414 1.94%
2020-03-10 0 25.80 25.75 25.80 25.05 25.90 2,493,938 63,887,301 25.617 17.09 17.06 17.09 16.60 17.16 3,764,504 16.971 2.18%
2020-03-09 0 25.25 25.25 25.30 24.90 27.00 4,324,438 109,762,835 25.382 16.73 16.73 16.76 16.50 17.89 6,527,573 16.815 -6.48%
2020-03-06 0 27.00 27.00 27.05 27.00 27.55 1,046,144 28,340,991 27.091 17.89 17.89 17.92 17.89 18.25 1,579,114 17.947 -2.35%
2020-03-05 0 27.65 27.60 27.65 27.15 27.75 2,215,242 60,820,369 27.455 18.32 18.28 18.32 17.99 18.38 3,343,823 18.189 2.03%
2020-03-04 0 27.10 27.00 27.10 26.90 27.50 1,936,381 52,410,627 27.066 17.95 17.89 17.95 17.82 18.22 2,922,893 17.931 -0.84%
2020-03-03 0 28.50 28.50 28.55 28.25 28.65 1,994,954 56,872,815 28.508 18.11 18.11 18.14 17.95 18.20 3,140,221 18.111 1.06%
2020-03-02 0 28.20 28.15 28.20 27.80 28.30 2,209,762 62,146,099 28.123 17.92 17.88 17.92 17.66 17.98 3,478,346 17.867 0.36%
2020-02-28 0 28.10 28.10 28.15 28.00 28.30 2,859,686 80,394,851 28.113 17.85 17.85 17.88 17.79 17.98 4,501,380 17.860 -1.58%
2020-02-27 0 28.55 28.55 28.60 28.50 28.75 1,181,321 33,760,519 28.579 18.14 18.14 18.17 18.11 18.26 1,859,496 18.156 0.00%
2020-02-26 0 28.55 28.50 28.55 28.10 28.75 1,545,550 43,977,069 28.454 18.14 18.11 18.14 17.85 18.26 2,432,822 18.077 0.71%
2020-02-25 0 28.35 28.35 28.40 28.15 28.65 1,906,570 54,166,739 28.411 18.01 18.01 18.04 17.88 18.20 3,001,097 18.049 -0.18%
2020-02-24 0 28.40 28.40 28.45 28.40 29.20 2,142,688 61,208,993 28.566 18.04 18.04 18.07 18.04 18.55 3,372,766 18.148 -2.91%
2020-02-21 0 29.25 29.25 29.30 29.20 29.60 1,937,957 56,919,754 29.371 18.58 18.58 18.61 18.55 18.80 3,050,503 18.659 -1.02%
2020-02-20 0 29.55 29.50 29.55 28.90 29.60 2,432,208 71,310,405 29.319 18.77 18.74 18.77 18.36 18.80 3,828,494 18.626 -0.17%
2020-02-19 0 29.60 29.55 29.60 29.35 29.80 946,628 27,955,619 29.532 18.80 18.77 18.80 18.65 18.93 1,490,070 18.761 0.00%
2020-02-18 0 29.60 29.60 29.65 29.40 30.05 1,242,041 36,792,618 29.623 18.80 18.80 18.84 18.68 19.09 1,955,074 18.819 -1.17%
2020-02-17 0 29.95 29.95 30.00 29.80 30.40 315,898 9,515,699 30.123 19.03 19.03 19.06 18.93 19.31 497,249 19.137 0.00%
2020-02-14 0 29.95 29.95 30.00 29.60 30.05 2,478,427 74,127,985 29.909 19.03 19.03 19.06 18.80 19.09 3,901,247 19.001 0.67%
2020-02-13 0 29.75 29.70 29.75 29.55 30.00 1,170,087 34,799,913 29.741 18.90 18.87 18.90 18.77 19.06 1,841,813 18.894 -0.17%
2020-02-12 0 29.80 29.80 29.85 29.55 30.20 1,360,690 40,628,302 29.859 18.93 18.93 18.96 18.77 19.19 2,141,837 18.969 0.51%
2020-02-11 0 29.65 29.65 29.70 29.45 30.00 2,601,416 77,222,869 29.685 18.84 18.84 18.87 18.71 19.06 4,094,842 18.859 -0.17%
2020-02-10 0 29.70 29.65 29.70 29.40 30.50 2,833,700 83,977,553 29.635 18.87 18.84 18.87 18.68 19.38 4,460,476 18.827 -2.78%
2020-02-07 0 30.55 30.50 30.55 29.90 30.60 2,508,449 76,391,330 30.454 19.41 19.38 19.41 19.00 19.44 3,948,504 19.347 1.16%
2020-02-06 0 30.20 30.15 30.20 29.45 30.35 1,336,216 40,223,765 30.103 19.19 19.15 19.19 18.71 19.28 2,103,313 19.124 3.25%
2020-02-05 0 29.25 29.25 29.30 29.05 29.50 1,991,189 58,276,173 29.267 18.58 18.58 18.61 18.46 18.74 3,134,294 18.593 0.34%
2020-02-04 0 29.15 29.15 29.30 29.10 29.95 1,956,927 57,420,029 29.342 18.52 18.52 18.61 18.49 19.03 3,080,363 18.641 0.17%
2020-02-03 0 29.10 29.10 29.15 28.85 29.90 3,500,925 101,774,176 29.071 18.49 18.49 18.52 18.33 19.00 5,510,742 18.468 -0.68%
2020-01-31 0 29.30 29.30 29.40 29.30 30.45 7,288,306 216,075,565 29.647 18.61 18.61 18.68 18.61 19.34 11,472,390 18.834 -1.18%
2020-01-30 0 29.65 29.60 29.65 29.20 29.90 5,596,568 165,483,446 29.569 18.84 18.80 18.84 18.55 19.00 8,809,456 18.785 -0.17%
2020-01-29 0 29.70 29.60 29.70 28.85 29.75 3,092,166 91,246,127 29.509 18.87 18.80 18.87 18.33 18.90 4,867,322 18.747 -1.66%
2020-01-24 0 30.20 30.15 30.20 29.85 30.25 705,000 21,165,700 30.022 19.19 19.15 19.19 18.96 19.22 1,109,728 19.073 0.17%
2020-01-23 0 30.15 30.00 30.15 29.85 30.20 1,994,798 59,891,662 30.024 19.15 19.06 19.15 18.96 19.19 3,139,975 19.074 0.17%
2020-01-22 0 30.10 30.10 30.15 29.85 30.30 1,852,727 55,829,196 30.134 19.12 19.12 19.15 18.96 19.25 2,916,344 19.144 -0.66%
2020-01-21 0 30.30 30.25 30.30 30.15 31.75 2,680,459 82,321,341 30.712 19.25 19.22 19.25 19.15 20.17 4,219,262 19.511 -4.87%
2020-01-20 0 31.85 31.85 31.90 31.50 32.10 1,992,182 63,577,393 31.913 20.23 20.23 20.27 20.01 20.39 3,135,857 20.274 0.79%
2020-01-17 0 31.60 31.60 31.65 31.15 31.80 1,620,950 51,146,276 31.553 20.08 20.08 20.11 19.79 20.20 2,551,508 20.046 0.32%
2020-01-16 0 31.50 31.45 31.50 30.95 31.55 2,593,686 81,208,878 31.310 20.01 19.98 20.01 19.66 20.04 4,082,674 19.891 2.11%
2020-01-15 0 30.85 30.80 30.85 30.15 30.85 2,518,014 77,172,978 30.648 19.60 19.57 19.60 19.15 19.60 3,963,560 19.471 2.15%
2020-01-14 0 30.20 30.15 30.20 30.00 30.30 2,097,373 63,330,414 30.195 19.19 19.15 19.19 19.06 19.25 3,301,437 19.183 0.17%
2020-01-13 0 30.15 30.15 30.20 29.70 30.35 1,370,304 41,225,050 30.085 19.15 19.15 19.19 18.87 19.28 2,156,971 19.112 1.01%
2020-01-10 0 29.85 29.85 29.90 29.60 30.00 2,816,365 83,964,794 29.813 18.96 18.96 19.00 18.80 19.06 4,433,189 18.940 0.51%
2020-01-09 0 29.70 29.70 29.75 29.50 30.80 5,844,797 174,017,927 29.773 18.87 18.87 18.90 18.74 19.57 9,200,189 18.915 -3.57%
2020-01-08 0 30.80 30.80 30.85 30.35 31.00 1,490,908 45,798,432 30.718 19.57 19.57 19.60 19.28 19.69 2,346,811 19.515 -0.32%
2020-01-07 0 30.90 30.90 30.95 30.75 31.20 1,393,589 43,173,696 30.980 19.63 19.63 19.66 19.54 19.82 2,193,623 19.681 0.00%
2020-01-06 0 30.90 30.90 30.95 30.70 31.35 1,595,362 49,334,123 30.923 19.63 19.63 19.66 19.50 19.92 2,511,230 19.645 -0.32%
2020-01-03 0 31.00 31.00 31.05 30.70 31.20 2,332,729 72,300,391 30.994 19.69 19.69 19.73 19.50 19.82 3,671,906 19.690 0.98%
2020-01-02 0 30.70 30.70 30.75 30.45 31.00 710,816 21,803,897 30.674 19.50 19.50 19.54 19.34 19.69 1,118,883 19.487 0.49%
2019-12-31 0 30.55 30.55 30.60 30.25 30.70 1,041,135 31,765,989 30.511 19.41 19.41 19.44 19.22 19.50 1,638,832 19.383 -1.13%
2019-12-30 0 30.90 30.90 30.95 30.35 31.05 1,587,630 48,884,084 30.791 19.63 19.63 19.66 19.28 19.73 2,499,060 19.561 1.98%
2019-12-27 0 30.30 30.30 30.35 30.10 30.80 686,127 20,779,971 30.286 19.25 19.25 19.28 19.12 19.57 1,080,020 19.240 -0.82%
2019-12-24 0 30.55 30.50 30.55 30.40 30.70 468,469 14,295,468 30.515 19.41 19.38 19.41 19.31 19.50 737,409 19.386 0.49%
2019-12-23 0 30.40 30.35 30.40 30.00 30.80 1,119,200 33,871,998 30.264 19.31 19.28 19.31 19.06 19.57 1,761,712 19.227 -0.49%
2019-12-20 0 30.55 30.45 30.55 29.85 30.65 2,223,492 67,807,275 30.496 19.41 19.34 19.41 18.96 19.47 3,499,958 19.374 3.04%
2019-12-19 0 29.65 29.65 29.70 29.50 30.20 1,631,181 48,441,575 29.697 18.84 18.84 18.87 18.74 19.19 2,567,612 18.866 -0.67%
2019-12-18 0 29.85 29.85 30.05 29.85 30.75 3,007,394 90,351,725 30.043 18.96 18.96 19.09 18.96 19.54 4,733,884 19.086 -2.29%
2019-12-17 0 30.55 30.50 30.55 30.15 30.70 927,677 28,279,718 30.484 19.41 19.38 19.41 19.15 19.50 1,460,240 19.366 -0.49%
2019-12-16 0 30.70 30.70 30.75 30.55 31.00 1,235,595 37,942,887 30.708 19.50 19.50 19.54 19.41 19.69 1,944,928 19.509 -0.65%
2019-12-13 0 30.90 30.85 30.90 30.35 31.05 1,789,842 55,141,508 30.808 19.63 19.60 19.63 19.28 19.73 2,817,358 19.572 1.98%
2019-12-12 0 30.30 30.30 30.35 30.00 31.00 2,517,616 76,750,867 30.486 19.25 19.25 19.28 19.06 19.69 3,962,934 19.367 0.33%
2019-12-11 0 30.20 30.20 30.25 29.65 30.35 2,129,908 63,981,214 30.039 19.19 19.19 19.22 18.84 19.28 3,352,649 19.084 0.83%
2019-12-10 0 29.95 29.95 30.00 29.50 30.10 1,832,466 54,810,511 29.911 19.03 19.03 19.06 18.74 19.12 2,884,451 19.002 0.34%
2019-12-09 0 29.85 29.85 29.90 29.70 30.10 3,477,785 103,848,510 29.861 18.96 18.96 19.00 18.87 19.12 5,474,318 18.970 -0.50%
2019-12-06 0 30.00 29.95 30.00 29.40 30.20 2,135,179 63,715,460 29.841 19.06 19.03 19.06 18.68 19.19 3,360,946 18.958 2.39%
2019-12-05 0 29.30 29.25 29.30 28.90 29.55 2,106,901 61,570,909 29.223 18.61 18.58 18.61 18.36 18.77 3,316,435 18.565 0.69%
2019-12-04 0 29.10 29.10 29.15 29.00 29.55 1,956,835 57,014,730 29.136 18.49 18.49 18.52 18.42 18.77 3,080,218 18.510 -0.51%
2019-12-03 0 29.25 29.25 29.30 28.65 29.50 3,778,151 110,087,333 29.138 18.58 18.58 18.61 18.20 18.74 5,947,119 18.511 -1.02%
2019-12-02 0 29.55 29.50 29.55 29.20 29.90 2,677,620 78,955,291 29.487 18.77 18.74 18.77 18.55 19.00 4,214,793 18.733 0.17%
2019-11-29 0 29.50 29.45 29.50 29.35 29.75 1,988,947 58,768,955 29.548 18.74 18.71 18.74 18.65 18.90 3,130,765 18.771 -0.34%
2019-11-28 0 29.60 29.60 29.65 29.40 30.10 2,843,173 84,420,801 29.692 18.80 18.80 18.84 18.68 19.12 4,475,387 18.863 -1.33%
2019-11-27 0 30.00 30.00 30.10 29.10 30.10 7,743,274 228,980,646 29.572 19.06 19.06 19.12 18.49 19.12 12,188,547 18.787 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 18.49 18.46 18.49 18.11 18.90 80,419,489 18.461 0.17%
2019-11-25 0 29.05 29.00 29.05 28.85 29.95 8,851,569 260,327,087 29.410 18.46 18.42 18.46 18.33 19.03 13,933,094 18.684 0.52%
2019-11-22 0 28.90 28.85 28.90 28.80 29.75 5,679,910 164,495,719 28.961 18.36 18.33 18.36 18.30 18.90 8,940,643 18.399 -2.53%
2019-11-21 0 29.65 29.55 29.65 29.30 29.95 3,800,146 112,204,186 29.526 18.84 18.77 18.84 18.61 19.03 5,981,741 18.758 -3.89%
2019-11-20 0 30.85 30.85 30.90 30.10 31.00 2,532,263 77,443,521 30.583 19.60 19.60 19.63 19.12 19.69 3,985,989 19.429 0.16%
2019-11-19 0 30.80 30.60 30.80 30.00 31.00 3,163,493 96,917,927 30.636 19.57 19.44 19.57 19.06 19.69 4,979,597 19.463 0.98%
2019-11-18 0 30.50 30.45 30.50 29.70 30.55 1,710,161 51,734,522 30.251 19.38 19.34 19.38 18.87 19.41 2,691,933 19.218 2.69%
2019-11-15 0 29.70 29.65 29.70 29.25 30.00 2,141,138 63,520,916 29.667 18.87 18.84 18.87 18.58 19.06 3,370,326 18.847 1.02%
2019-11-14 0 29.40 29.35 29.40 29.20 29.80 2,429,243 71,661,435 29.499 18.68 18.65 18.68 18.55 18.93 3,823,827 18.741 -1.01%
2019-11-13 0 29.70 29.65 29.70 29.20 30.70 3,948,430 116,640,818 29.541 18.87 18.84 18.87 18.55 19.50 6,215,152 18.767 -3.73%
2019-11-12 0 30.85 30.55 30.85 30.50 31.50 2,908,295 89,504,310 30.776 19.60 19.41 19.60 19.38 20.01 4,577,894 19.551 0.82%
2019-11-11 0 30.60 30.50 30.60 30.30 31.20 3,825,414 117,389,669 30.687 19.44 19.38 19.44 19.25 19.82 6,021,515 19.495 -2.08%
2019-11-08 0 31.25 31.05 31.25 30.90 31.60 5,570,465 173,756,372 31.192 19.85 19.73 19.85 19.63 20.08 8,768,368 19.816 -1.42%
2019-11-07 0 31.70 31.70 31.75 31.55 31.95 2,640,366 83,924,264 31.785 20.14 20.14 20.17 20.04 20.30 4,156,152 20.193 0.00%
2019-11-06 0 31.70 31.70 31.75 31.15 31.90 2,693,348 85,511,745 31.749 20.14 20.14 20.17 19.79 20.27 4,239,550 20.170 0.96%
2019-11-05 0 31.40 31.35 31.40 31.05 31.60 1,296,388 40,617,848 31.332 19.95 19.92 19.95 19.73 20.08 2,040,621 19.905 0.32%
2019-11-04 0 31.30 31.30 31.35 30.85 31.40 1,162,096 36,248,249 31.192 19.88 19.88 19.92 19.60 19.95 1,829,234 19.816 0.64%
2019-11-01 0 31.10 31.10 31.15 30.50 31.20 1,143,071 35,408,411 30.977 19.76 19.76 19.79 19.38 19.82 1,799,287 19.679 0.48%
2019-10-31 0 30.95 30.90 30.95 30.50 31.00 1,335,134 41,215,329 30.870 19.66 19.63 19.66 19.38 19.69 2,101,610 19.611 1.31%
2019-10-30 0 30.55 30.55 30.60 30.40 31.10 1,516,150 46,381,365 30.592 19.41 19.41 19.44 19.31 19.76 2,386,544 19.435 0.33%
2019-10-29 0 30.45 30.45 30.50 30.40 31.50 1,568,929 48,063,772 30.635 19.34 19.34 19.38 19.31 20.01 2,469,623 19.462 -2.56%
2019-10-28 0 31.25 31.20 31.25 30.85 31.30 1,139,031 35,507,860 31.174 19.85 19.82 19.85 19.60 19.88 1,792,928 19.804 1.13%
2019-10-25 0 30.90 30.85 30.90 30.35 31.00 1,279,764 39,367,753 30.762 19.63 19.60 19.63 19.28 19.69 2,014,453 19.543 1.31%
2019-10-24 0 30.50 30.45 30.50 30.00 30.50 2,446,850 73,808,203 30.165 19.38 19.34 19.38 19.06 19.38 3,851,542 19.163 2.01%
2019-10-23 0 29.90 29.85 29.90 29.55 30.65 3,249,831 97,091,888 29.876 19.00 18.96 19.00 18.77 19.47 5,115,500 18.980 -1.81%
2019-10-22 0 30.45 30.30 30.45 30.00 30.60 2,349,005 71,157,060 30.292 19.34 19.25 19.34 19.06 19.44 3,697,526 19.245 1.33%
2019-10-21 0 30.05 30.05 30.10 29.75 30.20 1,117,962 33,604,013 30.058 19.09 19.09 19.12 18.90 19.19 1,759,764 19.096 0.84%
2019-10-18 0 29.80 29.80 29.85 29.60 30.25 1,425,438 42,478,274 29.800 18.93 18.93 18.96 18.80 19.22 2,243,756 18.932 -1.00%
2019-10-17 0 30.10 30.05 30.10 29.90 30.55 1,262,804 38,041,616 30.125 19.12 19.09 19.12 19.00 19.41 1,987,757 19.138 0.33%
2019-10-16 0 30.00 29.95 30.00 29.60 30.25 3,258,197 97,407,205 29.896 19.06 19.03 19.06 18.80 19.22 5,128,669 18.993 0.50%
2019-10-15 0 29.85 29.80 29.85 29.35 30.05 1,224,187 36,419,032 29.750 18.96 18.93 18.96 18.65 19.09 1,926,971 18.900 0.17%
2019-10-14 0 29.80 29.75 29.80 29.60 30.40 1,664,394 49,724,952 29.876 18.93 18.90 18.93 18.80 19.31 2,619,892 18.980 -0.33%
2019-10-11 0 29.90 29.85 29.90 28.65 30.15 3,797,036 112,705,756 29.683 19.00 18.96 19.00 18.20 19.15 5,976,845 18.857 4.91%
2019-10-10 0 28.50 28.50 28.55 28.35 29.15 3,947,978 113,079,498 28.642 18.11 18.11 18.14 18.01 18.52 6,214,440 18.196 -2.40%
2019-10-09 0 29.20 29.20 29.25 29.10 30.15 3,140,136 92,113,499 29.334 18.55 18.55 18.58 18.49 19.15 4,942,831 18.636 -3.31%
2019-10-08 0 30.20 30.10 30.20 29.85 31.45 4,645,423 141,109,178 30.376 19.19 19.12 19.19 18.96 19.98 7,312,276 19.298 -2.11%
2019-10-04 0 30.85 30.80 30.85 30.55 31.50 1,965,819 60,793,097 30.925 19.60 19.57 19.60 19.41 20.01 3,094,360 19.646 -0.32%
2019-10-03 0 30.95 30.90 30.95 30.40 31.80 3,841,068 118,568,986 30.869 19.66 19.63 19.66 19.31 20.20 6,046,155 19.611 -2.06%
2019-10-02 0 31.60 31.55 31.60 30.90 31.75 2,590,080 81,266,185 31.376 20.08 20.04 20.08 19.63 20.17 4,076,998 19.933 0.00%
2019-09-30 0 31.60 31.60 31.65 31.10 31.75 2,031,381 64,020,325 31.516 20.08 20.08 20.11 19.76 20.17 3,197,560 20.022 0.80%
2019-09-27 0 31.35 31.25 31.35 31.00 31.80 876,049 27,540,611 31.437 19.92 19.85 19.92 19.69 20.20 1,378,973 19.972 0.32%
2019-09-26 0 31.25 31.15 31.25 30.55 31.40 1,962,375 61,226,594 31.200 19.85 19.79 19.85 19.41 19.95 3,088,939 19.821 1.46%
2019-09-25 0 30.80 30.80 30.85 30.25 31.05 1,523,712 46,830,335 30.734 19.57 19.57 19.60 19.22 19.73 2,398,447 19.525 -0.65%
2019-09-24 0 31.00 30.95 31.00 30.35 31.15 2,026,626 62,550,838 30.865 19.69 19.66 19.69 19.28 19.79 3,190,075 19.608 0.00%
2019-09-23 0 31.00 30.95 31.00 30.65 31.55 1,235,456 38,276,663 30.982 19.69 19.66 19.69 19.47 20.04 1,944,709 19.682 -0.80%
2019-09-20 0 31.25 31.25 31.30 31.00 32.00 4,167,713 130,607,064 31.338 19.85 19.85 19.88 19.69 20.33 6,560,321 19.909 0.16%
2019-09-19 0 31.20 31.15 31.20 30.75 31.40 1,352,224 42,137,911 31.162 19.82 19.79 19.82 19.54 19.95 2,128,511 19.797 0.00%
2019-09-18 0 31.20 31.15 31.20 30.70 31.30 1,500,263 46,528,100 31.013 19.82 19.79 19.82 19.50 19.88 2,361,537 19.702 -1.27%
2019-09-17 0 31.60 31.50 31.60 30.90 31.60 1,370,523 43,062,228 31.420 20.08 20.01 20.08 19.63 20.08 2,157,315 19.961 0.32%
2019-09-16 0 31.50 31.50 31.55 31.45 32.30 1,029,366 32,535,018 31.607 20.01 20.01 20.04 19.98 20.52 1,620,306 20.080 -2.02%
2019-09-13 0 32.15 32.05 32.15 31.45 32.15 588,358 18,766,053 31.896 20.42 20.36 20.42 19.98 20.42 926,124 20.263 0.78%
2019-09-12 0 31.90 31.85 31.90 31.70 32.45 1,599,754 51,189,179 31.998 20.27 20.23 20.27 20.14 20.62 2,518,144 20.328 -0.78%
2019-09-11 0 32.15 32.15 32.20 30.50 32.50 3,401,631 108,073,453 31.771 20.42 20.42 20.46 19.38 20.65 5,354,446 20.184 4.55%
2019-09-10 0 30.75 30.70 30.75 30.70 31.25 1,329,870 41,012,956 30.840 19.54 19.50 19.54 19.50 19.85 2,093,324 19.592 -1.28%
2019-09-09 0 31.15 31.10 31.15 31.15 32.00 1,381,647 43,296,018 31.337 19.79 19.76 19.79 19.79 20.33 2,174,825 19.908 -2.96%
2019-09-06 0 32.10 32.00 32.10 31.65 32.30 1,789,448 57,148,498 31.936 20.39 20.33 20.39 20.11 20.52 2,816,738 20.289 1.90%
2019-09-05 0 31.50 31.45 31.50 31.00 32.70 2,623,893 82,834,235 31.569 20.01 19.98 20.01 19.69 20.77 4,130,222 20.056 -3.23%
2019-09-04 0 32.55 32.55 32.80 30.30 33.25 6,462,364 206,812,822 32.003 20.68 20.68 20.84 19.25 21.12 10,172,290 20.331 6.90%
2019-09-03 0 30.45 30.40 30.45 30.40 30.90 1,089,084 33,291,587 30.568 19.34 19.31 19.34 19.31 19.63 1,714,307 19.420 -1.46%
2019-09-02 0 30.90 30.85 30.90 30.20 32.00 2,221,703 68,370,872 30.774 19.63 19.60 19.63 19.19 20.33 3,497,142 19.550 -2.68%
2019-08-30 0 31.75 31.75 31.80 31.50 32.60 1,782,560 56,827,354 31.880 20.17 20.17 20.20 20.01 20.71 2,805,895 20.253 -1.40%
2019-08-29 0 32.20 32.20 32.25 31.90 32.85 2,056,018 66,451,387 32.320 20.46 20.46 20.49 20.27 20.87 3,236,341 20.533 -1.23%
2019-08-28 0 32.60 32.55 32.60 32.35 33.00 3,276,000 106,684,682 32.566 20.71 20.68 20.71 20.55 20.96 5,156,692 20.689 0.00%
2019-08-27 0 32.60 32.60 32.65 31.75 32.65 1,531,956 49,810,811 32.515 20.71 20.71 20.74 20.17 20.74 2,411,424 20.656 0.62%
2019-08-26 0 32.40 32.30 32.40 31.50 32.80 1,089,126 34,875,539 32.022 20.58 20.52 20.58 20.01 20.84 1,714,373 20.343 -1.91%
2019-08-23 0 33.30 33.25 33.30 33.00 33.95 914,399 30,436,797 33.286 20.98 20.95 20.98 20.79 21.39 1,451,105 20.975 -0.60%
2019-08-22 0 33.50 33.40 33.50 33.00 33.95 1,576,462 52,477,051 33.288 21.11 21.05 21.11 20.79 21.39 2,501,765 20.976 -1.03%
2019-08-21 0 33.85 33.80 33.85 33.75 34.40 845,198 28,708,232 33.966 21.33 21.30 21.33 21.27 21.68 1,341,286 21.404 -1.02%
2019-08-20 0 34.20 34.05 34.20 33.90 34.65 1,220,579 41,747,985 34.203 21.55 21.46 21.55 21.36 21.83 1,936,997 21.553 -1.01%
2019-08-19 0 34.55 34.45 34.55 34.30 35.45 1,368,096 47,256,822 34.542 21.77 21.71 21.77 21.61 22.34 2,171,099 21.766 0.29%
2019-08-16 0 34.45 34.45 34.50 33.25 34.80 2,550,860 87,251,065 34.205 21.71 21.71 21.74 20.95 21.93 4,048,085 21.554 2.23%
2019-08-15 0 33.70 33.70 33.75 31.70 33.85 2,783,174 92,231,137 33.139 21.24 21.24 21.27 19.98 21.33 4,416,755 20.882 3.85%
2019-08-14 0 32.45 32.30 32.45 31.60 34.25 2,547,032 82,060,974 32.218 20.45 20.35 20.45 19.91 21.58 4,042,010 20.302 -1.07%
2019-08-13 0 32.80 32.65 32.80 32.55 34.20 1,578,661 51,939,839 32.901 20.67 20.57 20.67 20.51 21.55 2,505,254 20.732 -3.39%
2019-08-12 0 33.95 33.90 33.95 33.45 34.30 1,555,649 52,746,670 33.907 21.39 21.36 21.39 21.08 21.61 2,468,736 21.366 -0.15%
2019-08-09 0 34.00 33.80 34.00 33.70 35.45 1,367,915 46,437,201 33.947 21.42 21.30 21.42 21.24 22.34 2,170,811 21.392 -1.31%
2019-08-08 0 34.45 34.35 34.45 33.40 34.70 2,002,204 68,841,708 34.383 21.71 21.65 21.71 21.05 21.87 3,177,396 21.666 3.30%
2019-08-07 0 33.35 33.35 33.40 33.00 34.00 4,519,270 150,772,135 33.362 21.02 21.02 21.05 20.79 21.42 7,171,851 21.023 -1.33%
2019-08-06 0 33.80 33.80 33.95 33.40 34.90 2,709,414 91,749,829 33.863 21.30 21.30 21.39 21.05 21.99 4,299,702 21.339 -2.59%
2019-08-05 0 34.70 34.65 34.70 34.55 36.90 2,383,259 83,172,318 34.899 21.87 21.83 21.87 21.77 23.25 3,782,110 21.991 -4.67%
2019-08-02 0 36.40 36.40 36.45 35.70 36.60 2,864,368 103,760,556 36.225 22.94 22.94 22.97 22.50 23.06 4,545,606 22.827 -1.09%
2019-08-01 0 36.80 36.80 36.95 36.65 37.45 2,536,056 93,860,445 37.010 23.19 23.19 23.28 23.09 23.60 4,024,591 23.322 -1.74%
2019-07-31 0 37.45 37.45 37.55 37.25 38.60 1,721,196 65,023,426 37.778 23.60 23.60 23.66 23.47 24.32 2,731,450 23.805 -2.73%
2019-07-30 0 38.50 38.45 38.50 38.40 38.90 1,404,228 54,067,916 38.504 24.26 24.23 24.26 24.20 24.51 2,228,438 24.263 0.13%
2019-07-29 0 38.45 38.40 38.45 38.00 39.70 1,709,798 65,549,036 38.337 24.23 24.20 24.23 23.95 25.02 2,713,362 24.158 -2.04%
2019-07-26 0 39.25 39.25 39.30 39.20 39.70 903,082 35,601,360 39.422 24.73 24.73 24.76 24.70 25.02 1,433,145 24.841 -0.88%
2019-07-25 0 39.60 39.50 39.60 39.30 39.95 1,095,000 43,346,725 39.586 24.95 24.89 24.95 24.76 25.17 1,737,709 24.945 0.00%
2019-07-24 0 39.60 39.55 39.60 39.50 40.30 966,933 38,504,739 39.822 24.95 24.92 24.95 24.89 25.39 1,534,473 25.093 -0.88%
2019-07-23 0 39.95 39.85 39.95 39.45 39.95 943,682 37,518,780 39.758 25.17 25.11 25.17 24.86 25.17 1,497,575 25.053 0.76%
2019-07-22 0 39.65 39.60 39.65 39.60 40.70 1,007,861 40,114,805 39.802 24.99 24.95 24.99 24.95 25.65 1,599,424 25.081 -2.82%
2019-07-19 0 40.80 40.75 40.80 40.70 41.25 601,923 24,646,782 40.947 25.71 25.68 25.71 25.65 25.99 955,221 25.802 -0.61%
2019-07-18 0 41.05 40.95 41.05 40.55 41.05 734,012 30,041,657 40.928 25.87 25.80 25.87 25.55 25.87 1,164,840 25.790 0.37%
2019-07-17 0 40.90 40.85 40.90 40.00 40.90 980,738 39,950,783 40.735 25.77 25.74 25.77 25.21 25.77 1,556,381 25.669 1.11%
2019-07-16 0 40.45 40.40 40.45 39.90 40.45 1,544,773 62,172,818 40.247 25.49 25.46 25.49 25.14 25.49 2,451,476 25.361 0.75%
2019-07-15 0 40.15 40.15 40.20 39.90 40.40 475,883 19,142,887 40.226 25.30 25.30 25.33 25.14 25.46 755,202 25.348 -1.59%
2019-07-12 0 40.80 40.75 40.80 40.55 41.10 548,000 22,320,545 40.731 25.71 25.68 25.71 25.55 25.90 869,648 25.666 0.12%
2019-07-11 0 40.75 40.75 40.85 40.60 41.10 774,925 31,588,320 40.763 25.68 25.68 25.74 25.58 25.90 1,229,766 25.686 0.25%
2019-07-10 0 40.65 40.60 40.65 40.35 42.50 1,067,024 43,379,905 40.655 25.62 25.58 25.62 25.43 26.78 1,693,313 25.618 0.37%
2019-07-09 0 40.50 40.50 40.55 40.20 41.40 552,200 22,379,920 40.529 25.52 25.52 25.55 25.33 26.09 876,313 25.539 -1.10%
2019-07-08 0 40.95 40.65 40.95 40.40 41.25 774,634 31,624,671 40.825 25.80 25.62 25.80 25.46 25.99 1,229,305 25.726 -0.85%
2019-07-05 0 41.30 41.30 41.35 41.20 41.50 448,684 18,532,219 41.303 26.02 26.02 26.06 25.96 26.15 712,039 26.027 0.49%
2019-07-04 0 41.10 41.10 41.15 41.00 41.50 468,502 19,318,063 41.234 25.90 25.90 25.93 25.84 26.15 743,489 25.983 0.24%
2019-07-03 0 41.00 41.00 41.10 40.55 41.50 850,874 34,967,702 41.096 25.84 25.84 25.90 25.55 26.15 1,350,294 25.896 0.61%
2019-07-02 0 40.75 40.75 40.80 40.40 40.90 2,029,905 82,495,936 40.640 25.68 25.68 25.71 25.46 25.77 3,221,356 25.609 0.99%
2019-06-28 0 40.35 40.35 40.55 40.30 41.00 1,911,186 77,381,007 40.488 25.43 25.43 25.55 25.39 25.84 3,032,955 25.513 -1.59%
2019-06-27 0 41.00 41.00 41.05 40.80 41.25 954,270 39,114,471 40.989 25.84 25.84 25.87 25.71 25.99 1,514,378 25.829 0.00%
2019-06-26 0 41.00 40.85 41.00 40.30 41.05 1,146,160 46,824,967 40.854 25.84 25.74 25.84 25.39 25.87 1,818,897 25.744 1.23%
2019-06-25 0 40.50 40.50 40.55 40.15 40.70 957,240 38,768,533 40.500 25.52 25.52 25.55 25.30 25.65 1,519,091 25.521 0.00%
2019-06-24 0 40.50 40.45 40.50 39.95 40.50 828,244 33,333,064 40.245 25.52 25.49 25.52 25.17 25.52 1,314,381 25.360 1.63%
2019-06-21 0 39.85 39.85 40.10 39.60 40.45 2,076,430 83,036,133 39.990 25.11 25.11 25.27 24.95 25.49 3,295,188 25.199 -1.12%
2019-06-20 0 40.30 40.30 40.40 39.95 40.90 1,311,245 52,910,966 40.352 25.39 25.39 25.46 25.17 25.77 2,080,879 25.427 -0.12%
2019-06-19 0 40.35 40.35 40.40 40.10 40.70 509,681 20,567,739 40.354 25.43 25.43 25.46 25.27 25.65 808,838 25.429 0.75%
2019-06-18 0 40.05 40.00 40.05 39.70 40.30 674,000 26,951,700 39.988 25.24 25.21 25.24 25.02 25.39 1,069,604 25.198 0.38%
2019-06-17 0 39.90 39.90 39.95 39.35 40.25 1,313,057 52,498,043 39.982 25.14 25.14 25.17 24.80 25.36 2,083,754 25.194 0.76%
2019-06-14 0 39.60 39.45 39.60 38.90 39.65 837,156 32,963,398 39.375 24.95 24.86 24.95 24.51 24.99 1,328,524 24.812 1.02%
2019-06-13 0 39.20 39.20 39.25 38.60 39.45 1,308,782 50,997,676 38.966 24.70 24.70 24.73 24.32 24.86 2,076,970 24.554 -1.26%
2019-06-12 0 39.70 39.65 39.70 39.35 41.00 1,164,123 46,334,476 39.802 25.02 24.99 25.02 24.80 25.84 1,847,404 25.081 -2.46%
2019-06-11 0 40.70 40.70 40.75 40.70 41.55 694,032 28,425,004 40.956 25.65 25.65 25.68 25.65 26.18 1,101,393 25.808 -0.25%
2019-06-10 0 40.80 40.80 40.85 39.60 40.85 1,253,071 50,848,589 40.579 25.71 25.71 25.74 24.95 25.74 1,988,560 25.571 0.99%
2019-06-06 0 40.40 40.40 40.45 40.10 40.80 1,348,787 54,671,613 40.534 25.46 25.46 25.49 25.27 25.71 2,140,456 25.542 0.37%
2019-06-05 0 40.25 40.20 40.30 40.05 40.55 907,639 36,531,187 40.249 25.36 25.33 25.39 25.24 25.55 1,440,377 25.362 -0.62%
2019-06-04 0 40.50 40.45 40.50 40.25 40.90 872,110 35,340,336 40.523 25.52 25.49 25.52 25.36 25.77 1,383,994 25.535 -1.10%
2019-06-03 0 40.95 40.75 40.95 40.30 41.05 1,293,206 52,752,427 40.792 25.80 25.68 25.80 25.39 25.87 2,052,252 25.705 0.37%
2019-05-31 0 40.80 40.70 40.80 39.90 41.00 2,348,556 95,538,291 40.680 25.71 25.65 25.71 25.14 25.84 3,727,039 25.634 -0.12%
2019-05-30 0 40.85 40.85 40.90 40.65 41.55 903,683 37,015,329 40.961 25.74 25.74 25.77 25.62 26.18 1,434,099 25.811 -0.12%
2019-05-29 0 40.90 40.90 40.95 40.55 41.15 699,104 28,611,363 40.926 25.77 25.77 25.80 25.55 25.93 1,109,442 25.789 0.12%
2019-05-28 0 40.85 40.85 41.05 40.80 41.55 2,436,016 99,729,079 40.939 25.74 25.74 25.87 25.71 26.18 3,865,833 25.798 -1.21%
2019-05-27 0 41.35 41.35 41.45 41.05 41.75 641,000 26,527,400 41.384 26.06 26.06 26.12 25.87 26.31 1,017,234 26.078 -0.36%
2019-05-24 0 41.50 41.50 41.65 41.20 41.80 987,762 40,951,991 41.459 26.15 26.15 26.25 25.96 26.34 1,567,528 26.125 0.12%
2019-05-23 0 41.45 41.45 41.60 41.00 41.95 1,070,942 44,395,669 41.455 26.12 26.12 26.21 25.84 26.43 1,699,530 26.122 -1.54%
2019-05-22 0 42.10 42.00 42.10 41.80 42.20 590,138 24,789,486 42.006 26.53 26.47 26.53 26.34 26.59 936,519 26.470 -0.12%
2019-05-21 0 42.15 42.10 42.20 41.95 42.90 837,380 35,344,736 42.209 26.56 26.53 26.59 26.43 27.03 1,328,879 26.597 -0.94%
2019-05-20 0 42.55 42.45 42.55 42.10 42.70 656,238 27,785,498 42.341 26.81 26.75 26.81 26.53 26.91 1,041,416 26.680 0.95%
2019-05-17 0 42.15 42.15 42.20 42.10 42.70 834,829 35,408,022 42.414 26.56 26.56 26.59 26.53 26.91 1,324,831 26.726 -0.59%
2019-05-16 0 42.40 42.40 42.50 41.75 43.35 1,041,845 44,286,637 42.508 26.72 26.72 26.78 26.31 27.32 1,653,355 26.786 0.95%
2019-05-15 0 42.00 42.00 42.05 41.80 42.40 755,968 31,796,204 42.060 26.47 26.47 26.50 26.34 26.72 1,199,683 26.504 0.00%
2019-05-14 0 42.00 41.95 42.00 41.60 42.55 1,005,240 42,181,708 41.962 26.47 26.43 26.47 26.21 26.81 1,595,265 26.442 -1.52%
2019-05-10 0 42.65 42.65 42.75 42.30 43.25 938,887 40,064,925 42.673 26.88 26.88 26.94 26.65 27.25 1,489,966 26.890 -0.81%
2019-05-09 0 43.00 42.90 43.00 42.40 43.25 858,785 36,791,497 42.841 27.10 27.03 27.10 26.72 27.25 1,362,848 26.996 -0.81%
2019-05-08 0 43.35 43.25 43.35 43.15 43.75 608,138 26,389,887 43.395 27.32 27.25 27.32 27.19 27.57 965,084 27.345 -1.25%
2019-05-07 0 43.90 43.90 43.95 43.60 44.10 1,260,479 55,294,257 43.868 27.66 27.66 27.69 27.47 27.79 2,000,316 27.643 0.57%
2019-05-06 0 43.65 43.65 43.70 43.40 44.30 1,175,522 51,400,683 43.726 27.51 27.51 27.54 27.35 27.92 1,865,493 27.553 -1.47%
2019-05-03 0 44.30 44.30 44.35 44.00 44.95 1,950,845 85,909,126 44.037 27.92 27.92 27.95 27.73 28.32 3,095,891 27.749 0.91%
2019-05-02 0 43.90 43.85 43.90 43.55 44.20 1,803,055 79,065,546 43.851 27.66 27.63 27.66 27.44 27.85 2,861,356 27.632 0.00%
2019-04-30 0 43.90 43.85 43.90 43.65 44.65 1,666,712 73,283,094 43.969 27.66 27.63 27.66 27.51 28.14 2,644,987 27.706 -0.68%
2019-04-29 0 44.20 44.20 44.25 43.25 44.40 1,652,260 72,535,215 43.901 27.85 27.85 27.88 27.25 27.98 2,622,052 27.664 1.84%
2019-04-26 0 43.40 43.30 43.40 42.95 43.60 1,348,006 58,288,731 43.241 27.35 27.29 27.35 27.06 27.47 2,139,217 27.248 1.28%
2019-04-25 0 42.85 42.85 42.90 42.75 43.10 1,054,299 45,241,238 42.911 27.00 27.00 27.03 26.94 27.16 1,673,119 27.040 -0.35%
2019-04-24 0 43.00 43.00 43.05 42.45 43.10 1,411,739 60,503,443 42.857 27.10 27.10 27.13 26.75 27.16 2,240,358 27.006 1.90%
2019-04-23 0 42.20 42.20 42.25 42.05 42.70 1,119,682 47,394,116 42.328 26.59 26.59 26.62 26.50 26.91 1,776,878 26.673 -0.24%
2019-04-18 0 42.30 42.20 42.30 42.05 42.35 486,103 20,530,675 42.235 26.65 26.59 26.65 26.50 26.69 771,421 26.614 -0.12%
2019-04-17 0 42.35 42.35 42.40 41.60 42.45 1,464,962 61,773,938 42.168 26.69 26.69 26.72 26.21 26.75 2,324,820 26.571 -0.24%
2019-04-16 0 42.45 42.35 42.45 42.10 42.85 714,386 30,283,541 42.391 26.75 26.69 26.75 26.53 27.00 1,133,694 26.712 0.00%
2019-04-15 0 42.45 42.45 42.50 42.40 43.30 588,961 25,123,294 42.657 26.75 26.75 26.78 26.72 27.29 934,651 26.880 -0.24%
2019-04-12 0 42.55 42.55 42.60 42.15 42.70 528,745 22,463,874 42.485 26.81 26.81 26.84 26.56 26.91 839,091 26.772 0.71%
2019-04-11 0 42.25 42.25 42.30 42.25 43.40 1,477,949 63,372,309 42.879 26.62 26.62 26.65 26.62 27.35 2,345,430 27.019 -2.09%
2019-04-10 0 43.15 43.15 43.25 42.95 43.50 1,255,887 54,303,820 43.239 27.19 27.19 27.25 27.06 27.41 1,993,029 27.247 -0.46%
2019-04-09 0 43.35 43.35 43.40 43.20 43.70 1,069,599 46,377,098 43.359 27.32 27.32 27.35 27.22 27.54 1,697,399 27.322 0.12%
2019-04-08 0 43.30 43.30 43.40 43.15 43.60 1,489,570 64,536,339 43.325 27.29 27.29 27.35 27.19 27.47 2,363,872 27.301 -0.57%
2019-04-04 0 43.55 43.35 43.55 42.50 43.55 1,585,101 68,584,735 43.268 27.44 27.32 27.44 26.78 27.44 2,515,474 27.265 1.28%
2019-04-03 0 43.00 42.90 43.00 42.70 43.50 1,417,944 60,945,798 42.982 27.10 27.03 27.10 26.91 27.41 2,250,205 27.085 -0.23%
2019-04-02 0 43.10 42.95 43.10 42.70 43.10 1,088,341 46,797,364 42.999 27.16 27.06 27.16 26.91 27.16 1,727,142 27.095 0.23%
2019-04-01 0 43.00 42.75 43.00 42.30 43.00 1,579,260 67,409,887 42.684 27.10 26.94 27.10 26.65 27.10 2,506,205 26.897 2.26%
2019-03-29 0 42.05 42.05 42.15 41.85 42.70 1,373,453 57,913,998 42.167 26.50 26.50 26.56 26.37 26.91 2,179,600 26.571 0.36%
2019-03-28 0 41.90 41.75 41.90 41.05 42.00 855,000 35,597,825 41.635 26.40 26.31 26.40 25.87 26.47 1,356,841 26.236 0.96%
2019-03-27 0 41.50 41.40 41.50 41.10 41.50 823,561 34,096,603 41.401 26.15 26.09 26.15 25.90 26.15 1,306,949 26.089 0.12%
2019-03-26 0 41.45 41.30 41.45 40.95 41.65 943,941 39,009,196 41.326 26.12 26.02 26.12 25.80 26.25 1,497,986 26.041 0.97%
2019-03-25 0 41.05 41.05 41.10 40.80 41.95 1,019,128 41,974,881 41.187 25.87 25.87 25.90 25.71 26.43 1,617,304 25.954 -1.56%
2019-03-22 0 41.70 41.65 41.70 41.40 42.15 655,418 27,336,012 41.708 26.28 26.25 26.28 26.09 26.56 1,040,115 26.282 0.00%
2019-03-21 0 41.70 41.65 41.70 41.65 42.15 1,101,854 46,125,832 41.862 26.28 26.25 26.28 26.25 26.56 1,748,586 26.379 -1.42%
2019-03-20 0 42.30 42.20 42.30 41.60 42.35 1,275,413 53,804,134 42.186 26.65 26.59 26.65 26.21 26.69 2,024,015 26.583 1.20%
2019-03-19 0 41.80 41.80 41.85 41.35 41.90 678,970 28,293,349 41.671 26.34 26.34 26.37 26.06 26.40 1,077,491 26.259 0.24%
2019-03-18 0 41.70 41.60 41.70 41.10 41.75 1,072,343 44,486,015 41.485 26.28 26.21 26.28 25.90 26.31 1,701,754 26.141 1.09%
2019-03-15 0 41.25 41.10 41.25 41.05 41.40 1,581,978 65,246,153 41.243 25.99 25.90 25.99 25.87 26.09 2,510,518 25.989 0.36%
2019-03-14 0 41.10 41.00 41.10 40.95 41.45 1,145,245 47,122,616 41.146 25.90 25.84 25.90 25.80 26.12 1,817,445 25.928 -0.36%
2019-03-13 0 41.25 41.20 41.25 41.05 41.45 1,518,275 62,706,339 41.301 25.99 25.96 25.99 25.87 26.12 2,409,425 26.025 0.61%
2019-03-12 0 41.00 41.00 41.05 40.75 41.30 1,124,376 46,122,769 41.021 25.84 25.84 25.87 25.68 26.02 1,784,327 25.849 0.37%
2019-03-11 0 40.85 40.85 40.90 40.15 41.00 584,727 23,792,638 40.690 25.74 25.74 25.77 25.30 25.84 927,932 25.640 0.00%
2019-03-08 0 40.85 40.85 40.95 40.60 41.25 2,034,900 83,445,655 41.007 25.74 25.74 25.80 25.58 25.99 3,229,282 25.840 -0.24%
2019-03-07 0 40.95 40.85 40.95 40.70 41.30 1,226,514 50,256,968 40.975 25.80 25.74 25.80 25.65 26.02 1,946,415 25.820 0.00%
2019-03-06 0 40.95 40.95 41.10 40.60 41.20 784,584 32,147,647 40.974 25.80 25.80 25.90 25.58 25.96 1,245,095 25.819 0.17%
2019-03-05 0 42.05 42.05 42.25 41.80 42.55 1,294,021 54,542,620 42.150 25.76 25.76 25.88 25.61 26.07 2,112,318 25.821 -0.83%
2019-03-04 0 42.40 42.30 42.40 41.65 42.40 828,395 34,978,959 42.225 25.97 25.91 25.97 25.52 25.97 1,352,246 25.867 1.80%
2019-03-01 0 41.65 41.65 41.70 41.10 41.95 1,234,205 51,406,627 41.652 25.52 25.52 25.55 25.18 25.70 2,014,677 25.516 0.48%
2019-02-28 0 41.45 41.45 41.60 41.45 43.30 2,868,241 120,301,529 41.943 25.39 25.39 25.48 25.39 26.53 4,682,025 25.694 -3.83%
2019-02-27 0 43.10 43.05 43.10 42.10 43.50 1,974,692 84,629,735 42.857 26.40 26.37 26.40 25.79 26.65 3,223,424 26.255 3.61%
2019-02-26 0 41.60 41.55 41.60 41.55 42.30 1,467,068 61,320,960 41.798 25.48 25.45 25.48 25.45 25.91 2,394,795 25.606 -1.30%
2019-02-25 0 42.15 42.05 42.15 41.95 42.90 872,660 36,917,052 42.304 25.82 25.76 25.82 25.70 26.28 1,424,502 25.916 -0.59%
2019-02-22 0 42.40 42.40 42.50 41.70 43.00 1,559,102 66,359,314 42.563 25.97 25.97 26.04 25.55 26.34 2,545,028 26.074 1.56%
2019-02-21 0 41.75 41.75 41.85 41.50 42.20 1,020,390 42,623,846 41.772 25.58 25.58 25.64 25.42 25.85 1,665,652 25.590 -0.83%
2019-02-20 0 42.10 42.00 42.10 41.85 42.45 716,000 30,142,800 42.099 25.79 25.73 25.79 25.64 26.01 1,168,776 25.790 0.24%
2019-02-19 0 42.00 41.95 42.00 41.40 42.30 486,861 20,464,193 42.033 25.73 25.70 25.73 25.36 25.91 794,736 25.750 0.48%
2019-02-18 0 41.80 41.80 41.85 41.80 42.60 327,368 13,725,315 41.926 25.61 25.61 25.64 25.61 26.10 534,385 25.684 -0.48%
2019-02-15 0 42.00 41.95 42.00 41.90 42.85 721,865 30,415,227 42.134 25.73 25.70 25.73 25.67 26.25 1,178,349 25.812 -1.29%
2019-02-14 0 42.55 42.55 42.60 41.35 42.75 1,177,864 49,853,113 42.325 26.07 26.07 26.10 25.33 26.19 1,922,708 25.929 2.78%
2019-02-13 0 41.40 41.40 41.50 41.35 41.70 682,131 28,308,574 41.500 25.36 25.36 25.42 25.33 25.55 1,113,489 25.423 0.49%
2019-02-12 0 41.20 41.20 41.35 41.15 41.55 1,001,631 41,342,890 41.276 25.24 25.24 25.33 25.21 25.45 1,635,030 25.286 -1.32%
2019-02-11 0 41.75 41.60 41.75 41.20 41.80 917,360 38,151,539 41.588 25.58 25.48 25.58 25.24 25.61 1,497,469 25.477 1.71%
2019-02-08 0 41.05 41.00 41.05 40.30 41.55 1,346,025 55,032,408 40.885 25.15 25.12 25.15 24.69 25.45 2,197,208 25.047 -1.56%
2019-02-04 0 41.70 41.70 41.80 40.45 41.95 788,416 32,809,862 41.615 25.55 25.55 25.61 24.78 25.70 1,286,985 25.494 0.60%
2019-02-01 0 41.45 41.45 41.50 41.10 41.75 1,197,962 49,444,795 41.274 25.39 25.39 25.42 25.18 25.58 1,955,515 25.285 1.84%
2019-01-31 0 40.70 40.70 40.85 40.60 41.95 1,807,050 73,840,621 40.863 24.93 24.93 25.02 24.87 25.70 2,949,771 25.033 -1.93%
2019-01-30 0 41.50 41.45 41.60 40.60 41.80 1,387,181 57,508,700 41.457 25.42 25.39 25.48 24.87 25.61 2,264,390 25.397 0.97%
2019-01-29 0 41.10 41.05 41.10 39.90 41.10 1,120,997 45,709,133 40.775 25.18 25.15 25.18 24.44 25.18 1,829,880 24.979 1.61%
2019-01-28 0 40.45 40.45 40.55 40.40 41.25 812,000 32,973,375 40.608 24.78 24.78 24.84 24.75 25.27 1,325,483 24.877 -0.61%
2019-01-25 0 40.70 40.70 40.75 39.70 40.75 1,290,919 52,211,376 40.445 24.93 24.93 24.96 24.32 24.96 2,107,255 24.777 0.87%
2019-01-24 0 40.35 40.20 40.35 39.70 40.65 1,516,630 61,025,075 40.237 24.72 24.63 24.72 24.32 24.90 2,475,698 24.650 2.15%
2019-01-23 0 39.50 39.50 39.55 38.45 39.55 1,522,212 59,582,974 39.142 24.20 24.20 24.23 23.55 24.23 2,484,810 23.979 2.33%
2019-01-22 0 38.60 38.60 38.75 38.25 38.85 946,000 36,550,196 38.637 23.65 23.65 23.74 23.43 23.80 1,544,220 23.669 0.39%
2019-01-21 0 38.45 38.40 38.45 38.05 38.45 2,192,000 83,895,318 38.273 23.55 23.52 23.55 23.31 23.55 3,578,151 23.447 0.65%
2019-01-18 0 38.20 38.10 38.20 37.95 38.75 1,059,312 40,425,802 38.162 23.40 23.34 23.40 23.25 23.74 1,729,187 23.379 0.92%
2019-01-17 0 37.85 37.80 37.85 37.60 37.85 1,501,335 56,722,061 37.781 23.19 23.16 23.19 23.03 23.19 2,450,731 23.145 0.66%
2019-01-16 0 37.60 37.60 37.65 37.45 37.85 804,848 30,291,390 37.636 23.03 23.03 23.06 22.94 23.19 1,313,808 23.056 -0.13%
2019-01-15 0 37.65 37.60 37.65 37.40 37.85 1,364,966 51,405,797 37.661 23.06 23.03 23.06 22.91 23.19 2,228,127 23.071 0.13%
2019-01-14 0 37.60 37.55 37.60 37.55 38.20 611,651 23,086,522 37.745 23.03 23.00 23.03 23.00 23.40 998,440 23.123 -1.96%
2019-01-11 0 38.35 38.30 38.35 38.15 38.55 527,067 20,207,451 38.339 23.49 23.46 23.49 23.37 23.62 860,367 23.487 0.39%
2019-01-10 0 38.20 38.15 38.20 38.10 38.70 619,233 23,674,644 38.232 23.40 23.37 23.40 23.34 23.71 1,010,816 23.421 -1.42%
2019-01-09 0 38.75 38.60 38.80 37.80 38.95 1,456,656 56,087,505 38.504 23.74 23.65 23.77 23.16 23.86 2,377,799 23.588 2.24%
2019-01-08 0 37.90 37.70 37.90 37.35 38.00 734,598 27,742,560 37.766 23.22 23.10 23.22 22.88 23.28 1,199,134 23.135 2.02%
2019-01-07 0 37.15 37.15 37.20 36.95 38.00 710,259 26,483,928 37.288 22.76 22.76 22.79 22.64 23.28 1,159,404 22.843 -1.07%
2019-01-04 0 37.55 37.55 37.60 36.75 37.75 1,064,808 39,794,737 37.373 23.00 23.00 23.03 22.51 23.13 1,738,159 22.895 2.60%
2019-01-03 0 36.60 36.60 36.65 36.30 37.05 589,242 21,635,342 36.717 22.42 22.42 22.45 22.24 22.70 961,860 22.493 0.41%
2019-01-02 0 36.45 36.40 36.45 36.30 37.55 935,941 34,400,780 36.755 22.33 22.30 22.33 22.24 23.00 1,527,800 22.517 -2.15%
2018-12-31 0 37.25 37.25 37.65 37.25 37.80 519,512 19,438,293 37.416 22.82 22.82 23.06 22.82 23.16 848,035 22.922 -1.06%
2018-12-28 0 37.65 37.60 37.65 37.30 38.00 726,309 27,379,886 37.697 23.06 23.03 23.06 22.85 23.28 1,185,604 23.094 0.67%
2018-12-27 0 37.40 37.40 37.50 37.35 38.40 609,402 23,013,416 37.764 22.91 22.91 22.97 22.88 23.52 994,768 23.134 -2.60%
2018-12-24 0 38.40 38.20 38.40 37.70 38.40 225,346 8,586,888 38.105 23.52 23.40 23.52 23.10 23.52 367,848 23.344 1.05%
2018-12-21 0 38.00 38.00 38.05 37.95 38.60 1,299,645 49,488,002 38.078 23.28 23.28 23.31 23.25 23.65 2,121,499 23.327 -1.55%
2018-12-20 0 38.60 38.35 38.60 37.75 38.60 616,130 23,676,257 38.427 23.65 23.49 23.65 23.13 23.65 1,005,751 23.541 0.92%
2018-12-19 0 38.25 38.25 38.35 38.00 38.60 569,224 21,806,113 38.308 23.43 23.43 23.49 23.28 23.65 929,183 23.468 0.26%
2018-12-18 0 38.15 38.05 38.15 37.90 38.45 866,777 33,062,337 38.144 23.37 23.31 23.37 23.22 23.55 1,414,899 23.367 -0.26%
2018-12-17 0 38.25 38.25 38.35 38.20 38.75 628,340 24,069,035 38.306 23.43 23.43 23.49 23.40 23.74 1,025,682 23.466 -0.91%
2018-12-14 0 38.60 38.55 38.60 38.45 39.05 1,040,618 40,204,068 38.635 23.65 23.62 23.65 23.55 23.92 1,698,672 23.668 -0.39%
2018-12-13 0 38.75 38.75 38.80 38.50 38.90 554,562 21,430,253 38.644 23.74 23.74 23.77 23.59 23.83 905,249 23.673 0.52%
2018-12-12 0 38.55 38.45 38.55 37.85 38.60 766,301 29,391,311 38.355 23.62 23.55 23.62 23.19 23.65 1,250,885 23.496 2.80%
2018-12-11 0 37.50 37.45 37.60 37.50 38.10 833,600 31,429,211 37.703 22.97 22.94 23.03 22.97 23.34 1,360,742 23.097 -2.85%
2018-12-10 0 38.60 38.55 38.60 37.70 38.60 1,046,395 40,172,738 38.392 23.65 23.62 23.65 23.10 23.65 1,708,102 23.519 0.13%
2018-12-07 0 38.55 38.50 38.55 38.40 39.30 801,934 31,091,596 38.771 23.62 23.59 23.62 23.52 24.08 1,309,051 23.751 0.26%
2018-12-06 0 38.45 38.40 38.45 37.70 38.45 988,000 37,795,550 38.255 23.55 23.52 23.55 23.10 23.55 1,612,780 23.435 0.26%
2018-12-05 0 38.35 38.20 38.35 37.35 38.35 716,597 27,300,820 38.098 23.49 23.40 23.49 22.88 23.49 1,169,750 23.339 1.19%
2018-12-04 0 37.90 37.85 37.90 37.45 38.10 995,076 37,637,767 37.824 23.22 23.19 23.22 22.94 23.34 1,624,330 23.171 -0.52%
2018-12-03 0 38.10 38.10 38.15 37.25 38.10 1,379,256 52,079,774 37.759 23.34 23.34 23.37 22.82 23.34 2,251,453 23.132 1.87%
2018-11-30 0 37.40 37.40 37.50 37.40 39.50 3,329,966 125,958,918 37.826 22.91 22.91 22.97 22.91 24.20 5,435,730 23.172 -6.03%
2018-11-29 0 39.80 39.80 39.85 38.70 39.80 1,101,302 43,509,530 39.507 24.38 24.38 24.41 23.71 24.38 1,797,730 24.202 2.71%
2018-11-28 0 38.75 38.70 38.75 37.90 39.25 861,051 33,118,194 38.463 23.74 23.71 23.74 23.22 24.04 1,405,552 23.562 -0.26%
2018-11-27 0 38.85 38.85 38.95 38.85 39.85 590,602 23,154,355 39.205 23.80 23.80 23.86 23.80 24.41 964,080 24.017 -2.88%
2018-11-26 0 40.00 39.90 40.00 39.25 40.10 393,191 15,690,312 39.905 24.50 24.44 24.50 24.04 24.57 641,832 24.446 1.65%
2018-11-23 0 39.35 39.30 39.35 38.90 39.35 200,000 7,838,800 39.194 24.11 24.08 24.11 23.83 24.11 326,474 24.011 1.03%
2018-11-22 0 38.95 38.95 39.10 38.90 39.55 257,774 10,073,019 39.077 23.86 23.86 23.95 23.83 24.23 420,782 23.939 -0.89%
2018-11-21 0 39.30 39.25 39.30 38.00 39.30 605,135 23,627,135 39.044 24.08 24.04 24.08 23.28 24.08 987,803 23.919 1.42%
2018-11-20 0 38.75 38.70 38.75 38.75 39.80 439,176 17,093,615 38.922 23.74 23.71 23.74 23.74 24.38 716,897 23.844 -2.39%
2018-11-19 0 39.70 39.70 39.75 38.30 39.85 744,122 29,248,455 39.306 24.32 24.32 24.35 23.46 24.41 1,214,681 24.079 3.79%
2018-11-16 0 38.25 38.25 38.30 37.90 38.75 973,829 37,243,640 38.245 23.43 23.43 23.46 23.22 23.74 1,589,647 23.429 -0.52%
2018-11-15 0 38.45 38.45 38.50 38.20 38.70 1,506,800 57,914,325 38.435 23.55 23.55 23.59 23.40 23.71 2,459,652 23.546 0.00%
2018-11-14 0 38.45 38.45 38.50 38.25 38.80 1,010,879 38,884,668 38.466 23.55 23.55 23.59 23.43 23.77 1,650,127 23.565 -0.13%
2018-11-13 0 38.50 38.50 38.60 37.55 38.70 698,366 26,744,966 38.296 23.59 23.59 23.65 23.00 23.71 1,139,990 23.461 1.05%
2018-11-12 0 38.10 37.95 38.10 37.40 38.10 420,222 15,879,353 37.788 23.34 23.25 23.34 22.91 23.34 685,957 23.149 1.74%
2018-11-09 0 37.45 37.45 37.55 37.25 38.25 798,907 29,990,994 37.540 22.94 22.94 23.00 22.82 23.43 1,304,110 22.997 -2.60%
2018-11-08 0 38.45 38.45 38.50 37.55 39.05 413,912 15,926,247 38.477 23.55 23.55 23.59 23.00 23.92 675,657 23.572 -0.90%
2018-11-07 0 38.80 38.40 38.80 37.40 39.00 1,361,421 52,308,860 38.422 23.77 23.52 23.77 22.91 23.89 2,222,340 23.538 1.57%
2018-11-06 0 38.20 38.15 38.20 37.15 38.30 1,058,718 39,992,901 37.775 23.40 23.37 23.40 22.76 23.46 1,728,217 23.141 2.41%
2018-11-05 0 37.30 37.30 37.35 37.10 38.20 513,388 19,179,746 37.359 22.85 22.85 22.88 22.73 23.40 838,038 22.886 -1.97%
2018-11-02 0 38.05 38.00 38.05 37.25 38.45 794,438 30,098,220 37.886 23.31 23.28 23.31 22.82 23.55 1,296,815 23.209 0.93%
2018-11-01 0 37.70 37.55 37.70 36.55 37.70 811,914 30,386,728 37.426 23.10 23.00 23.10 22.39 23.10 1,325,342 22.927 2.59%
2018-10-31 0 36.75 36.75 36.85 36.20 36.95 1,055,538 38,713,244 36.676 22.51 22.51 22.57 22.18 22.64 1,723,026 22.468 2.08%
2018-10-30 0 36.00 36.00 36.10 36.00 36.90 520,243 18,844,386 36.222 22.05 22.05 22.12 22.05 22.61 849,228 22.190 -1.91%
2018-10-29 0 36.70 36.65 36.70 36.30 37.10 445,598 16,311,302 36.605 22.48 22.45 22.48 22.24 22.73 727,380 22.425 -0.68%
2018-10-26 0 36.95 36.85 36.95 36.35 37.30 622,000 22,929,787 36.865 22.64 22.57 22.64 22.27 22.85 1,015,333 22.584 0.14%
2018-10-25 0 36.90 36.90 36.95 36.55 37.15 690,454 25,404,783 36.794 22.61 22.61 22.64 22.39 22.76 1,127,075 22.540 -0.67%
2018-10-24 0 37.15 37.15 37.25 37.05 37.60 592,151 22,055,961 37.247 22.76 22.76 22.82 22.70 23.03 966,608 22.818 0.41%
2018-10-23 0 37.00 37.00 37.10 37.00 38.15 996,776 37,244,191 37.365 22.67 22.67 22.73 22.67 23.37 1,627,105 22.890 -3.01%
2018-10-22 0 38.15 38.15 38.25 37.90 38.35 883,110 33,691,189 38.151 23.37 23.37 23.43 23.22 23.49 1,441,561 23.371 0.93%
2018-10-19 0 37.80 37.80 38.00 37.50 38.45 1,153,765 43,711,915 37.886 23.16 23.16 23.28 22.97 23.55 1,883,369 23.209 -1.82%
2018-10-18 0 38.50 38.40 38.50 37.95 38.55 1,221,725 46,779,549 38.290 23.59 23.52 23.59 23.25 23.62 1,994,305 23.457 1.18%
2018-10-16 0 38.05 37.90 38.05 37.55 38.10 623,000 23,613,900 37.904 23.31 23.22 23.31 23.00 23.34 1,016,965 23.220 0.93%
2018-10-15 0 37.70 37.70 37.75 37.25 38.10 539,226 20,377,466 37.790 23.10 23.10 23.13 22.82 23.34 880,215 23.151 0.40%
2018-10-12 0 37.55 37.55 37.60 37.40 38.35 824,338 31,060,465 37.679 23.00 23.00 23.03 22.91 23.49 1,345,623 23.083 -1.31%
2018-10-11 0 38.05 38.00 38.05 37.55 38.50 878,682 33,378,378 37.987 23.31 23.28 23.31 23.00 23.59 1,434,332 23.271 -3.06%
2018-10-10 0 39.25 39.25 39.55 38.50 40.05 2,124,113 83,421,013 39.273 24.04 24.04 24.23 23.59 24.53 3,467,334 24.059 -1.13%
2018-10-09 0 39.70 39.65 39.70 39.20 39.95 1,083,745 42,925,606 39.609 24.32 24.29 24.32 24.01 24.47 1,769,071 24.264 -0.13%
2018-10-08 0 39.75 39.70 39.75 39.40 40.35 738,000 29,454,675 39.911 24.35 24.32 24.35 24.14 24.72 1,204,688 24.450 0.76%
2018-10-05 0 39.45 39.40 39.45 39.25 40.10 707,157 27,994,672 39.588 24.17 24.14 24.17 24.04 24.57 1,154,340 24.252 -1.37%
2018-10-04 0 40.00 39.90 40.00 38.90 40.15 1,031,612 40,811,059 39.560 24.50 24.44 24.50 23.83 24.60 1,683,970 24.235 -0.37%
2018-10-03 0 40.15 40.10 40.15 39.40 40.35 1,009,566 40,283,018 39.901 24.60 24.57 24.60 24.14 24.72 1,647,983 24.444 1.39%
2018-10-02 0 39.60 39.40 39.60 39.25 40.10 1,151,503 45,640,025 39.635 24.26 24.14 24.26 24.04 24.57 1,879,677 24.281 0.13%
2018-09-28 0 39.55 39.55 39.65 39.55 41.65 1,425,124 56,742,554 39.816 24.23 24.23 24.29 24.23 25.52 2,326,327 24.391 -2.71%
2018-09-27 0 40.65 40.65 40.75 40.00 40.90 807,000 32,730,855 40.559 24.90 24.90 24.96 24.50 25.06 1,317,321 24.847 1.88%
2018-09-26 0 39.90 39.90 40.00 39.60 40.45 736,580 29,487,564 40.033 24.44 24.44 24.50 24.26 24.78 1,202,370 24.525 0.88%
2018-09-24 0 39.55 39.55 39.70 39.50 40.95 775,546 31,066,837 40.058 24.23 24.23 24.32 24.20 25.09 1,265,976 24.540 -4.58%
2018-09-21 0 41.45 41.25 41.45 39.75 41.50 2,644,735 108,940,767 41.192 25.39 25.27 25.39 24.35 25.42 4,317,181 25.234 3.11%
2018-09-20 0 40.20 40.20 40.30 40.15 40.65 602,521 24,301,306 40.333 24.63 24.63 24.69 24.60 24.90 983,536 24.708 -0.25%
2018-09-19 0 40.30 40.30 40.45 40.30 40.95 683,238 27,647,462 40.465 24.69 24.69 24.78 24.69 25.09 1,115,296 24.789 -1.23%
2018-09-18 0 40.80 40.70 40.80 40.35 40.80 752,537 30,594,665 40.655 24.99 24.93 24.99 24.72 24.99 1,228,417 24.906 0.62%
2018-09-17 0 40.55 40.55 40.70 40.15 40.80 473,701 19,210,565 40.554 24.84 24.84 24.93 24.60 24.99 773,254 24.844 -0.25%
2018-09-14 0 40.65 40.65 40.75 40.10 40.90 479,100 19,413,825 40.521 24.90 24.90 24.96 24.57 25.06 782,068 24.824 1.63%
2018-09-13 0 40.00 40.00 40.10 39.55 40.85 666,034 26,601,619 39.940 24.50 24.50 24.57 24.23 25.02 1,087,213 24.468 -1.11%
2018-09-12 0 40.45 40.45 40.65 40.10 40.85 776,028 31,450,344 40.527 24.78 24.78 24.90 24.57 25.02 1,266,763 24.827 -0.12%
2018-09-11 0 40.50 40.30 40.50 38.95 40.55 1,164,800 46,888,601 40.255 24.81 24.69 24.81 23.86 24.84 1,901,382 24.660 3.85%
2018-09-10 0 39.00 39.00 39.15 38.45 39.90 725,545 28,244,210 38.928 23.89 23.89 23.98 23.55 24.44 1,184,356 23.848 -0.64%
2018-09-07 0 39.25 39.20 39.25 38.50 39.35 456,748 17,845,004 39.070 24.04 24.01 24.04 23.59 24.11 745,581 23.934 1.68%
2018-09-06 0 38.60 38.60 38.70 38.50 39.90 1,204,445 47,136,168 39.135 23.65 23.65 23.71 23.59 24.44 1,966,097 23.974 -0.90%
2018-09-05 0 38.95 38.95 39.05 38.95 40.40 1,121,614 44,230,557 39.435 23.86 23.86 23.92 23.86 24.75 1,830,887 24.158 -1.89%
2018-09-04 0 39.70 39.70 39.80 39.65 40.20 435,000 17,334,150 39.849 24.32 24.32 24.38 24.29 24.63 710,080 24.412 -1.49%
2018-09-03 0 40.30 40.30 40.35 40.00 40.60 528,988 21,313,761 40.292 24.69 24.69 24.72 24.50 24.87 863,503 24.683 0.12%
2018-08-31 0 40.25 40.20 40.25 39.45 40.45 1,625,992 65,348,339 40.190 24.66 24.63 24.66 24.17 24.78 2,654,217 24.621 1.13%
2018-08-30 0 39.80 39.80 39.90 39.75 40.25 593,151 23,688,495 39.937 24.38 24.38 24.44 24.35 24.66 968,241 24.466 -0.50%
2018-08-29 0 40.00 39.95 40.00 39.65 40.30 762,734 30,553,256 40.058 24.50 24.47 24.50 24.29 24.69 1,245,063 24.540 0.76%
2018-08-28 0 39.70 39.65 39.70 39.70 40.95 496,588 19,840,129 39.953 24.32 24.29 24.32 24.32 25.09 810,614 24.475 -3.29%
2018-08-27 0 41.05 40.95 41.10 40.20 41.90 1,036,600 42,325,422 40.831 25.15 25.09 25.18 24.63 25.67 1,692,113 25.013 2.11%
2018-08-24 0 40.20 40.15 40.20 39.65 40.40 539,220 21,652,744 40.156 24.63 24.60 24.63 24.29 24.75 880,205 24.600 0.50%
2018-08-23 0 40.00 39.95 40.00 39.70 40.25 525,330 20,984,579 39.946 24.50 24.47 24.50 24.32 24.66 857,532 24.471 -0.25%
2018-08-22 0 40.10 40.00 40.10 39.90 40.85 573,000 23,030,734 40.193 24.57 24.50 24.57 24.44 25.02 935,347 24.623 -1.47%
2018-08-21 0 40.70 40.55 40.70 39.95 40.70 1,054,384 42,664,682 40.464 24.93 24.84 24.93 24.47 24.93 1,721,143 24.789 1.75%
2018-08-20 0 40.00 39.95 40.00 39.30 40.10 538,376 21,445,461 39.834 24.50 24.47 24.50 24.08 24.57 878,828 24.402 0.43%
2018-08-17 0 40.10 40.10 40.20 39.70 40.80 601,843 24,141,653 40.113 24.40 24.40 24.46 24.16 24.83 989,089 24.408 0.50%
2018-08-16 0 39.90 39.90 40.00 39.80 40.60 746,027 30,006,990 40.222 24.28 24.28 24.34 24.22 24.70 1,226,046 24.475 -1.48%
2018-08-15 0 40.50 40.45 40.50 40.00 41.15 731,071 29,585,940 40.469 24.64 24.61 24.64 24.34 25.04 1,201,467 24.625 -2.06%
2018-08-14 0 41.35 41.20 41.35 41.05 41.70 492,075 20,345,918 41.347 25.16 25.07 25.16 24.98 25.37 808,693 25.159 0.12%
2018-08-13 0 41.30 41.25 41.30 40.90 41.80 804,249 33,096,946 41.153 25.13 25.10 25.13 24.89 25.43 1,321,730 25.041 -1.20%
2018-08-10 0 41.80 41.80 41.95 41.65 42.30 471,422 19,757,637 41.911 25.43 25.43 25.53 25.34 25.74 774,751 25.502 -0.71%
2018-08-09 0 42.10 42.05 42.10 41.85 43.30 725,956 30,703,670 42.294 25.62 25.59 25.62 25.46 26.35 1,193,060 25.735 -0.94%
2018-08-08 0 42.50 42.45 42.50 41.50 42.95 725,065 30,762,777 42.428 25.86 25.83 25.86 25.25 26.13 1,191,596 25.816 1.67%
2018-08-07 0 41.80 41.60 41.80 40.75 42.10 918,139 38,212,791 41.620 25.43 25.31 25.43 24.80 25.62 1,508,900 25.325 2.45%
2018-08-06 0 40.80 40.70 40.80 40.00 41.70 889,467 36,367,090 40.886 24.83 24.77 24.83 24.34 25.37 1,461,780 24.879 -1.81%
2018-08-03 0 41.55 41.50 41.55 41.20 42.00 598,223 24,873,529 41.579 25.28 25.25 25.28 25.07 25.56 983,140 25.300 -0.36%
2018-08-02 0 41.70 41.65 41.70 41.45 42.80 995,732 41,980,168 42.160 25.37 25.34 25.37 25.22 26.04 1,636,419 25.654 -2.00%
2018-08-01 0 42.55 42.40 42.55 42.40 42.90 1,251,678 53,524,920 42.763 25.89 25.80 25.89 25.80 26.10 2,057,050 26.020 -0.93%
2018-07-31 0 42.95 42.85 42.95 42.20 43.10 919,870 39,330,725 42.757 26.13 26.07 26.13 25.68 26.23 1,511,745 26.017 1.42%
2018-07-30 0 42.35 42.30 42.35 42.20 42.60 292,000 12,383,114 42.408 25.77 25.74 25.77 25.68 25.92 479,883 25.804 0.12%
2018-07-27 0 42.30 42.30 42.40 42.20 42.85 364,000 15,434,452 42.402 25.74 25.74 25.80 25.68 26.07 598,210 25.801 -0.12%
2018-07-26 0 42.35 42.35 42.45 42.30 43.50 839,254 35,740,633 42.586 25.77 25.77 25.83 25.74 26.47 1,379,258 25.913 -1.40%
2018-07-25 0 42.95 42.95 43.00 41.80 43.25 633,641 27,115,587 42.793 26.13 26.13 26.16 25.43 26.32 1,041,347 26.039 2.38%
2018-07-24 0 41.95 41.95 42.00 41.95 42.95 956,033 40,469,543 42.331 25.53 25.53 25.56 25.53 26.13 1,571,177 25.757 -1.53%
2018-07-23 0 42.60 42.50 42.60 42.25 43.15 316,474 13,469,205 42.560 25.92 25.86 25.92 25.71 26.26 520,104 25.897 -1.05%
2018-07-20 0 43.05 42.95 43.05 42.80 43.20 316,450 13,616,047 43.027 26.20 26.13 26.20 26.04 26.29 520,065 26.181 -0.23%
2018-07-19 0 43.15 43.15 43.20 43.00 43.55 569,252 24,594,752 43.205 26.26 26.26 26.29 26.16 26.50 935,528 26.290 -0.58%
2018-07-18 0 43.40 43.35 43.40 43.25 43.55 558,690 24,242,891 43.392 26.41 26.38 26.41 26.32 26.50 918,170 26.403 0.70%
2018-07-17 0 43.10 43.00 43.10 42.80 43.35 694,177 29,852,135 43.004 26.23 26.16 26.23 26.04 26.38 1,140,834 26.167 0.70%
2018-07-16 0 42.80 42.70 42.80 42.25 43.35 484,200 20,639,600 42.626 26.04 25.98 26.04 25.71 26.38 795,751 25.937 -1.38%
2018-07-13 0 43.40 43.35 43.45 42.00 43.80 620,709 26,749,943 43.096 26.41 26.38 26.44 25.56 26.65 1,020,094 26.223 0.00%
2018-07-12 0 43.40 43.40 43.45 43.10 43.85 676,479 29,403,162 43.465 26.41 26.41 26.44 26.23 26.68 1,111,748 26.448 0.00%
2018-07-11 0 43.40 43.35 43.40 42.65 43.40 735,334 31,635,321 43.022 26.41 26.38 26.41 25.95 26.41 1,208,473 26.178 1.28%
2018-07-10 0 42.85 42.85 42.90 42.85 43.45 553,354 23,784,239 42.982 26.07 26.07 26.10 26.07 26.44 909,401 26.154 -0.92%
2018-07-09 0 43.25 43.25 43.30 42.75 43.80 671,731 29,138,559 43.378 26.32 26.32 26.35 26.01 26.65 1,103,945 26.395 2.00%
2018-07-06 0 42.40 42.35 42.40 42.40 43.20 1,010,194 43,004,837 42.571 25.80 25.77 25.80 25.80 26.29 1,660,187 25.904 -0.93%
2018-07-05 0 42.80 42.75 42.80 42.60 43.20 498,517 21,380,666 42.889 26.04 26.01 26.04 25.92 26.29 819,280 26.097 -1.27%
2018-07-04 0 43.35 43.35 43.40 43.20 43.95 594,104 25,847,388 43.507 26.38 26.38 26.41 26.29 26.74 976,370 26.473 -0.34%
2018-07-03 0 43.50 43.45 43.50 42.15 43.55 1,895,061 81,275,309 42.888 26.47 26.44 26.47 25.65 26.50 3,114,407 26.097 -0.68%
2018-06-29 0 43.80 43.80 44.00 43.80 44.90 1,536,342 67,699,363 44.065 26.65 26.65 26.77 26.65 27.32 2,524,876 26.813 -1.79%
2018-06-28 0 44.60 44.60 44.65 44.05 45.20 657,122 29,248,188 44.510 27.14 27.14 27.17 26.80 27.50 1,079,936 27.083 -0.11%
2018-06-27 0 44.65 44.55 44.65 44.40 45.25 393,170 17,610,144 44.790 27.17 27.11 27.17 27.02 27.53 646,149 27.254 -0.78%
2018-06-26 0 45.00 44.85 45.00 44.20 45.00 673,534 30,148,526 44.762 27.38 27.29 27.38 26.89 27.38 1,106,908 27.237 0.00%
2018-06-25 0 45.00 44.95 45.00 44.50 45.65 821,006 36,896,666 44.941 27.38 27.35 27.38 27.08 27.78 1,349,269 27.346 -0.33%
2018-06-22 0 45.15 45.15 45.25 45.10 45.70 1,075,200 48,755,402 45.345 27.47 27.47 27.53 27.44 27.81 1,767,020 27.592 -1.31%
2018-06-21 0 45.75 45.70 45.75 45.60 46.30 1,209,528 55,473,731 45.864 27.84 27.81 27.84 27.75 28.17 1,987,779 27.907 0.33%
2018-06-20 0 45.60 45.60 45.65 45.00 46.15 1,064,610 48,522,998 45.578 27.75 27.75 27.78 27.38 28.08 1,749,616 27.734 1.11%
2018-06-19 0 45.10 44.90 45.10 44.70 46.00 1,669,743 75,732,759 45.356 27.44 27.32 27.44 27.20 27.99 2,744,112 27.598 -1.10%
2018-06-15 0 45.60 45.50 45.60 44.70 45.65 2,013,215 91,523,197 45.461 27.75 27.69 27.75 27.20 27.78 3,308,585 27.662 1.90%
2018-06-14 0 44.75 44.75 44.80 44.70 45.55 775,562 34,942,413 45.054 27.23 27.23 27.26 27.20 27.72 1,274,585 27.415 -1.21%
2018-06-13 0 45.30 45.15 45.30 45.10 46.85 566,521 25,707,612 45.378 27.56 27.47 27.56 27.44 28.51 931,040 27.612 -0.11%
2018-06-12 0 45.35 45.30 45.35 45.00 46.00 601,383 27,222,165 45.266 27.59 27.56 27.59 27.38 27.99 988,333 27.544 -0.22%
2018-06-11 0 45.45 45.40 45.45 45.25 45.80 493,025 22,432,114 45.499 27.66 27.63 27.66 27.53 27.87 810,254 27.685 -0.76%
2018-06-08 0 45.80 45.75 45.80 45.70 46.15 310,588 14,239,070 45.846 27.87 27.84 27.87 27.81 28.08 510,431 27.896 -0.76%
2018-06-07 0 46.15 46.10 46.15 45.85 46.85 657,725 30,408,751 46.233 28.08 28.05 28.08 27.90 28.51 1,080,927 28.132 -1.28%
2018-06-06 0 46.75 46.60 46.75 46.25 46.90 1,073,067 49,926,528 46.527 28.45 28.36 28.45 28.14 28.54 1,763,514 28.311 1.41%
2018-06-05 0 46.10 46.10 46.15 45.85 46.30 587,928 27,116,957 46.123 28.05 28.05 28.08 27.90 28.17 966,221 28.065 0.33%
2018-06-04 0 45.95 45.90 45.95 45.40 46.25 549,861 25,211,445 45.851 27.96 27.93 27.96 27.63 28.14 903,660 27.899 0.22%
2018-06-01 0 45.85 45.85 45.90 45.50 46.20 1,004,471 45,781,091 45.577 27.90 27.90 27.93 27.69 28.11 1,650,781 27.733 1.10%
2018-05-31 0 45.35 45.35 45.45 45.20 46.20 2,051,881 93,493,868 45.565 27.59 27.59 27.66 27.50 28.11 3,372,130 27.725 0.22%
2018-05-30 0 45.25 45.25 45.30 45.15 45.90 1,155,711 52,421,065 45.358 27.53 27.53 27.56 27.47 27.93 1,899,334 27.600 -0.98%
2018-05-29 0 45.70 45.65 45.70 44.40 46.05 1,063,135 48,443,878 45.567 27.81 27.78 27.81 27.02 28.02 1,747,192 27.727 2.35%
2018-05-28 0 44.65 44.55 44.65 44.30 45.10 172,796 7,719,530 44.674 27.17 27.11 27.17 26.96 27.44 283,979 27.183 -0.11%
2018-05-25 0 44.70 44.70 44.75 44.30 45.05 778,149 34,841,467 44.775 27.20 27.20 27.23 26.96 27.41 1,278,836 27.245 1.13%
2018-05-24 0 44.20 44.20 44.30 43.65 44.50 781,746 34,596,437 44.255 26.89 26.89 26.96 26.56 27.08 1,284,748 26.929 -0.67%
2018-05-23 0 44.50 44.45 44.50 44.40 45.40 635,294 28,400,791 44.705 27.08 27.05 27.08 27.02 27.63 1,044,063 27.202 -1.87%
2018-05-21 0 45.35 45.25 45.35 44.80 45.60 643,739 29,062,448 45.146 27.59 27.53 27.59 27.26 27.75 1,057,942 27.471 -0.55%
2018-05-18 0 45.60 45.55 45.60 44.35 46.35 1,178,839 53,901,921 45.725 27.75 27.72 27.75 26.99 28.20 1,937,344 27.823 2.36%
2018-05-17 0 44.55 44.50 44.55 44.50 45.50 1,066,540 47,797,261 44.815 27.11 27.08 27.11 27.08 27.69 1,752,788 27.269 -0.11%
2018-05-16 0 44.60 44.60 44.65 44.60 45.75 1,169,273 52,450,679 44.858 27.14 27.14 27.17 27.14 27.84 1,921,622 27.295 -2.19%
2018-05-15 0 45.60 45.55 45.60 43.50 45.80 725,731 32,996,594 45.467 27.75 27.72 27.75 26.47 27.87 1,192,691 27.666 -0.65%
2018-05-14 0 45.90 45.75 45.90 44.70 45.90 1,010,100 45,945,795 45.486 27.93 27.84 27.93 27.20 27.93 1,660,032 27.678 3.26%
2018-05-11 0 44.45 44.35 44.45 44.25 45.10 842,331 37,510,731 44.532 27.05 26.99 27.05 26.93 27.44 1,384,315 27.097 0.68%
2018-05-10 0 44.15 44.15 44.25 44.05 44.40 596,777 26,354,757 44.162 26.86 26.86 26.93 26.80 27.02 980,763 26.872 -0.56%
2018-05-09 0 44.40 44.35 44.40 43.50 44.40 1,060,090 46,787,212 44.135 27.02 26.99 27.02 26.47 27.02 1,742,187 26.855 0.11%
2018-05-08 0 44.35 44.15 44.35 43.30 44.40 836,669 36,847,674 44.041 26.99 26.86 26.99 26.35 27.02 1,375,010 26.798 1.84%
2018-05-07 0 43.55 43.45 43.55 43.00 43.75 413,790 17,952,568 43.386 26.50 26.44 26.50 26.16 26.62 680,036 26.399 0.35%
2018-05-04 0 43.40 43.40 43.60 43.40 44.00 411,200 17,889,880 43.507 26.41 26.41 26.53 26.41 26.77 675,780 26.473 -0.69%
2018-05-03 0 43.70 43.70 43.80 43.55 44.60 557,453 24,515,124 43.977 26.59 26.59 26.65 26.50 27.14 916,137 26.759 -1.02%
2018-05-02 0 44.15 44.15 44.20 43.90 45.75 1,597,472 71,136,140 44.530 26.86 26.86 26.89 26.71 27.84 2,625,339 27.096 -3.71%
2018-04-30 0 45.85 45.65 45.85 44.70 45.95 1,900,891 86,218,212 45.357 27.90 27.78 27.90 27.20 27.96 3,123,988 27.599 2.34%
2018-04-27 0 44.80 44.65 44.80 43.75 44.80 999,867 44,504,503 44.510 27.26 27.17 27.26 26.62 27.26 1,643,215 27.084 1.47%
2018-04-26 0 44.15 44.15 44.20 43.70 44.85 1,228,204 54,243,842 44.165 26.86 26.86 26.89 26.59 27.29 2,018,472 26.874 -0.11%
2018-04-25 0 44.20 44.20 44.25 44.10 44.90 1,392,759 61,919,555 44.458 26.89 26.89 26.93 26.83 27.32 2,288,907 27.052 -0.45%
2018-04-24 0 44.40 44.25 44.40 43.55 44.45 1,528,972 67,484,462 44.137 27.02 26.93 27.02 26.50 27.05 2,512,764 26.857 1.83%
2018-04-23 0 43.60 43.50 43.60 43.00 43.65 477,943 20,798,062 43.516 26.53 26.47 26.53 26.16 26.56 785,468 26.479 0.81%
2018-04-20 0 43.25 43.25 43.30 42.85 43.40 630,766 27,252,799 43.206 26.32 26.32 26.35 26.07 26.41 1,036,622 26.290 -0.35%
2018-04-19 0 43.40 43.25 43.40 43.00 43.95 1,174,000 50,919,475 43.373 26.41 26.32 26.41 26.16 26.74 1,929,391 26.391 -0.12%
2018-04-18 0 43.45 43.45 43.50 43.30 44.00 616,174 26,878,392 43.621 26.44 26.44 26.47 26.35 26.77 1,012,641 26.543 -0.69%
2018-04-17 0 43.75 43.75 43.85 43.30 44.00 1,198,733 52,499,603 43.796 26.62 26.62 26.68 26.35 26.77 1,970,038 26.649 -0.46%
2018-04-16 0 43.95 43.85 43.95 43.55 43.95 331,710 14,522,007 43.779 26.74 26.68 26.74 26.50 26.74 545,143 26.639 0.34%
2018-04-13 0 43.80 43.70 43.80 43.25 43.80 468,906 20,470,184 43.655 26.65 26.59 26.65 26.32 26.65 770,616 26.563 0.23%
2018-04-12 0 43.70 43.60 43.70 43.30 43.80 847,647 36,930,177 43.568 26.59 26.53 26.59 26.35 26.65 1,393,052 26.510 0.58%
2018-04-11 0 43.45 43.35 43.45 42.65 43.65 1,109,353 47,947,882 43.221 26.44 26.38 26.44 25.95 26.56 1,823,148 26.300 1.28%
2018-04-10 0 42.90 42.85 42.90 42.25 42.95 610,970 26,144,886 42.792 26.10 26.07 26.10 25.71 26.13 1,004,089 26.038 0.59%
2018-04-09 0 42.65 42.65 42.70 42.20 42.85 555,513 23,644,307 42.563 25.95 25.95 25.98 25.68 26.07 912,949 25.899 0.35%
2018-04-06 0 42.50 42.50 42.55 41.30 42.65 1,126,565 47,519,439 42.181 25.86 25.86 25.89 25.13 25.95 1,851,435 25.666 2.16%
2018-04-04 0 41.60 41.60 41.70 41.20 42.40 1,090,448 45,505,461 41.731 25.31 25.31 25.37 25.07 25.80 1,792,079 25.393 0.97%
2018-04-03 0 41.20 41.00 41.20 40.75 41.85 1,286,464 53,011,159 41.207 25.07 24.95 25.07 24.80 25.46 2,114,218 25.074 -0.72%
2018-03-29 0 41.50 41.45 41.50 40.80 42.50 1,149,011 47,491,252 41.332 25.25 25.22 25.25 24.83 25.86 1,888,323 25.150 1.84%
2018-03-28 0 40.75 40.70 40.75 40.65 40.90 639,121 26,050,338 40.760 24.80 24.77 24.80 24.73 24.89 1,050,353 24.802 0.12%
2018-03-27 0 40.70 40.70 40.75 40.50 41.45 624,942 25,462,776 40.744 24.77 24.77 24.80 24.64 25.22 1,027,051 24.792 0.25%
2018-03-26 0 40.60 40.60 40.70 40.50 41.30 498,713 20,303,050 40.711 24.70 24.70 24.77 24.64 25.13 819,602 24.772 -0.49%
2018-03-23 0 40.80 40.80 40.90 40.05 40.95 1,164,456 47,325,305 40.642 24.83 24.83 24.89 24.37 24.92 1,913,706 24.730 -0.37%
2018-03-22 0 40.95 40.90 40.95 40.40 41.60 617,000 25,210,550 40.860 24.92 24.89 24.92 24.58 25.31 1,013,998 24.863 -0.49%
2018-03-21 0 41.15 41.15 41.20 41.15 42.70 1,082,000 45,099,812 41.682 25.04 25.04 25.07 25.04 25.98 1,778,195 25.363 -3.06%
2018-03-20 0 42.45 42.40 42.45 42.10 42.70 695,675 29,492,161 42.394 25.83 25.80 25.83 25.62 25.98 1,143,296 25.796 0.71%
2018-03-19 0 42.15 42.10 42.15 41.85 42.50 315,538 13,331,807 42.251 25.65 25.62 25.65 25.46 25.86 518,566 25.709 -0.35%
2018-03-16 0 42.30 42.30 42.35 42.25 42.80 1,295,642 54,869,421 42.349 25.74 25.74 25.77 25.71 26.04 2,129,302 25.769 -0.94%
2018-03-15 0 42.70 42.55 42.70 42.15 42.70 423,000 18,001,275 42.556 25.98 25.89 25.98 25.65 25.98 695,172 25.895 1.18%
2018-03-14 0 42.20 42.15 42.20 41.95 42.45 650,755 27,440,573 42.167 25.68 25.65 25.68 25.53 25.83 1,069,473 25.658 0.24%
2018-03-13 0 42.10 42.00 42.10 41.90 42.50 1,333,943 56,119,656 42.071 25.62 25.56 25.62 25.50 25.86 2,192,247 25.599 -1.73%
2018-03-12 0 43.95 43.85 43.95 43.30 44.30 586,944 25,720,491 43.821 26.07 26.01 26.07 25.68 26.27 989,597 25.991 1.15%
2018-03-09 0 43.45 43.40 43.50 43.30 44.00 918,368 39,970,668 43.524 25.77 25.74 25.80 25.68 26.10 1,548,383 25.814 -0.34%
2018-03-08 0 43.60 43.45 43.60 42.75 43.70 591,670 25,585,755 43.243 25.86 25.77 25.86 25.36 25.92 997,565 25.648 1.87%
2018-03-07 0 42.80 42.75 42.80 42.70 43.05 913,604 39,135,788 42.837 25.39 25.36 25.39 25.33 25.53 1,540,350 25.407 -0.47%
2018-03-06 0 43.00 42.95 43.00 42.85 43.20 486,052 20,902,088 43.004 25.50 25.47 25.50 25.41 25.62 819,491 25.506 0.23%
2018-03-05 0 42.90 42.90 43.00 42.90 43.55 545,900 23,524,046 43.092 25.44 25.44 25.50 25.44 25.83 920,396 25.559 -1.04%
2018-03-02 0 43.35 43.35 43.45 42.95 43.75 706,194 30,643,929 43.393 25.71 25.71 25.77 25.47 25.95 1,190,654 25.737 -0.80%
2018-03-01 0 43.70 43.60 43.70 43.25 44.35 1,417,574 62,083,165 43.795 25.92 25.86 25.92 25.65 26.30 2,390,052 25.976 -3.64%
2018-02-28 0 45.35 45.20 45.35 43.55 45.35 2,324,946 103,651,922 44.583 26.90 26.81 26.90 25.83 26.90 3,919,895 26.443 1.80%
2018-02-27 0 44.55 44.55 44.60 44.40 44.90 980,606 43,692,252 44.556 26.42 26.42 26.45 26.33 26.63 1,653,317 26.427 -1.00%
2018-02-26 0 45.00 45.00 45.25 43.60 45.30 1,069,568 47,614,724 44.518 26.69 26.69 26.84 25.86 26.87 1,803,308 26.404 2.04%
2018-02-23 0 44.10 44.00 44.10 43.50 44.35 684,112 30,035,407 43.904 26.16 26.10 26.16 25.80 26.30 1,153,423 26.040 0.23%
2018-02-22 0 44.00 43.90 44.00 43.60 44.45 694,296 30,533,994 43.978 26.10 26.04 26.10 25.86 26.36 1,170,594 26.084 -0.90%
2018-02-21 0 44.40 44.35 44.40 43.15 44.40 1,083,000 47,596,000 43.948 26.33 26.30 26.33 25.59 26.33 1,825,955 26.066 2.07%
2018-02-20 0 43.50 43.50 43.55 43.30 43.90 736,478 32,100,879 43.587 25.80 25.80 25.83 25.68 26.04 1,241,713 25.852 -0.46%
2018-02-15 0 43.70 43.70 43.85 43.25 44.15 1,833,126 80,158,829 43.728 25.92 25.92 26.01 25.65 26.19 3,090,679 25.936 0.23%
2018-02-14 0 43.60 43.55 43.60 42.90 44.00 784,961 34,114,044 43.460 25.86 25.83 25.86 25.44 26.10 1,323,456 25.776 1.75%
2018-02-13 0 42.85 42.85 43.00 42.65 43.30 936,591 40,267,291 42.993 25.41 25.41 25.50 25.30 25.68 1,579,107 25.500 0.12%
2018-02-12 0 42.80 42.80 42.90 42.65 43.60 1,165,536 50,098,913 42.984 25.39 25.39 25.44 25.30 25.86 1,965,112 25.494 -1.04%
2018-02-09 0 43.25 43.15 43.25 42.30 43.60 1,240,313 53,377,812 43.036 25.65 25.59 25.65 25.09 25.86 2,091,187 25.525 -0.57%
2018-02-08 0 43.50 43.50 43.55 43.00 43.95 1,160,665 50,450,067 43.467 25.80 25.80 25.83 25.50 26.07 1,956,899 25.781 0.00%
2018-02-07 0 43.50 43.50 43.55 43.00 44.70 1,988,895 86,558,924 43.521 25.80 25.80 25.83 25.50 26.51 3,353,308 25.813 -0.34%
2018-02-06 0 43.65 43.65 43.70 43.20 44.50 1,485,040 64,883,499 43.691 25.89 25.89 25.92 25.62 26.39 2,503,800 25.914 -2.35%
2018-02-05 0 44.70 44.65 44.75 44.20 45.10 1,085,438 48,658,591 44.829 26.51 26.48 26.54 26.22 26.75 1,830,065 26.588 -1.22%
2018-02-02 0 45.25 45.25 45.30 44.05 46.00 1,399,729 63,430,842 45.317 26.84 26.84 26.87 26.13 27.28 2,359,965 26.878 1.91%
2018-02-01 0 44.40 44.40 44.45 43.60 44.95 2,231,063 98,997,061 44.372 26.33 26.33 26.36 25.86 26.66 3,761,607 26.318 1.60%
2018-01-31 0 43.70 43.60 43.70 43.20 44.55 3,126,678 136,847,609 43.768 25.92 25.86 25.92 25.62 26.42 5,271,628 25.959 -1.35%
2018-01-30 0 44.30 44.30 44.35 43.55 44.95 1,828,998 81,331,870 44.468 26.27 26.27 26.30 25.83 26.66 3,083,719 26.375 0.11%
2018-01-29 0 44.25 44.25 44.40 44.15 44.90 478,658 21,229,078 44.351 26.25 26.25 26.33 26.19 26.63 807,025 26.305 -1.56%
2018-01-26 0 44.95 44.90 44.95 44.75 45.50 1,064,651 47,928,098 45.018 26.66 26.63 26.66 26.54 26.99 1,795,018 26.701 -1.10%
2018-01-25 0 45.45 45.45 45.50 45.15 45.95 1,413,673 64,343,450 45.515 26.96 26.96 26.99 26.78 27.25 2,383,475 26.996 -1.20%
2018-01-24 0 46.00 45.95 46.00 45.35 46.00 1,146,775 52,500,527 45.781 27.28 27.25 27.28 26.90 27.28 1,933,480 27.153 1.10%
2018-01-23 0 45.50 45.40 45.50 44.50 45.50 1,053,394 47,631,779 45.217 26.99 26.93 26.99 26.39 26.99 1,776,039 26.819 1.34%
2018-01-22 0 44.90 44.75 44.90 44.65 45.50 881,202 39,607,324 44.947 26.63 26.54 26.63 26.48 26.99 1,485,720 26.659 -0.88%
2018-01-19 0 45.30 45.25 45.30 44.05 45.30 1,121,178 50,394,343 44.948 26.87 26.84 26.87 26.13 26.87 1,890,323 26.659 0.55%
2018-01-18 0 45.05 44.95 45.05 44.20 45.05 1,032,937 46,230,256 44.756 26.72 26.66 26.72 26.22 26.72 1,741,548 26.545 0.22%
2018-01-17 0 44.95 44.90 44.95 44.15 44.95 1,153,257 51,485,867 44.644 26.66 26.63 26.66 26.19 26.66 1,944,409 26.479 1.35%
2018-01-16 0 44.35 44.25 44.35 43.85 44.40 691,948 30,567,003 44.175 26.30 26.25 26.30 26.01 26.33 1,166,635 26.201 1.37%
2018-01-15 0 43.75 43.70 43.75 43.55 44.55 620,652 27,324,606 44.026 25.95 25.92 25.95 25.83 26.42 1,046,429 26.112 -1.13%
2018-01-12 0 44.25 44.20 44.25 43.50 44.25 577,760 25,440,585 44.033 26.25 26.22 26.25 25.80 26.25 974,112 26.117 1.72%
2018-01-11 0 43.50 43.45 43.55 42.95 43.75 508,495 22,063,016 43.389 25.80 25.77 25.83 25.47 25.95 857,330 25.735 -1.02%
2018-01-10 0 43.95 43.90 43.95 43.55 44.20 772,323 33,903,479 43.898 26.07 26.04 26.07 25.83 26.22 1,302,149 26.037 -0.57%
2018-01-09 0 44.20 44.15 44.20 43.55 44.25 633,584 27,908,036 44.048 26.22 26.19 26.22 25.83 26.25 1,068,232 26.125 0.23%
2018-01-08 0 44.10 44.05 44.10 42.15 44.35 885,579 38,807,780 43.822 26.16 26.13 26.16 25.00 26.30 1,493,100 25.991 1.03%
2018-01-05 0 43.65 43.45 43.65 42.55 43.65 1,518,085 65,319,973 43.028 25.89 25.77 25.89 25.24 25.89 2,559,515 25.520 2.11%
2018-01-04 0 42.75 42.70 42.75 41.80 42.95 1,185,751 50,469,662 42.563 25.36 25.33 25.36 24.79 25.47 1,999,195 25.245 2.03%
2018-01-03 0 41.90 41.85 41.90 41.60 42.00 425,651 17,825,536 41.878 24.85 24.82 24.85 24.67 24.91 717,654 24.839 0.36%
2018-01-02 0 41.75 41.75 41.80 41.40 41.80 1,154,593 47,932,761 41.515 24.76 24.76 24.79 24.55 24.79 1,946,662 24.623 0.72%
2017-12-29 0 41.45 41.30 41.45 41.15 41.65 349,385 14,464,919 41.401 24.58 24.50 24.58 24.41 24.70 589,069 24.556 -0.84%
2017-12-28 0 41.80 41.60 41.80 41.35 41.80 202,471 8,440,771 41.689 24.79 24.67 24.79 24.53 24.79 341,369 24.726 0.60%
2017-12-27 0 41.55 41.50 41.55 41.00 41.80 321,000 13,338,075 41.552 24.64 24.61 24.64 24.32 24.79 541,211 24.645 1.34%
2017-12-22 0 41.00 41.00 41.05 40.90 41.10 369,000 15,132,450 41.009 24.32 24.32 24.35 24.26 24.38 622,140 24.323 0.37%
2017-12-21 0 40.85 40.85 41.05 40.85 41.30 392,236 16,073,272 40.979 24.23 24.23 24.35 24.23 24.50 661,316 24.305 -1.45%
2017-12-20 0 41.45 41.45 41.50 41.40 41.90 505,144 21,030,450 41.633 24.58 24.58 24.61 24.55 24.85 851,681 24.693 -1.19%
2017-12-19 0 41.95 41.90 41.95 40.95 42.10 473,954 19,742,771 41.655 24.88 24.85 24.88 24.29 24.97 799,094 24.706 0.12%
2017-12-18 0 41.90 41.75 41.90 40.80 41.95 676,490 28,160,016 41.627 24.85 24.76 24.85 24.20 24.88 1,140,573 24.689 3.71%
2017-12-15 0 40.40 40.40 40.60 40.20 41.10 1,787,210 72,390,062 40.505 23.96 23.96 24.08 23.84 24.38 3,013,264 24.024 -2.18%
2017-12-14 0 41.30 41.30 41.35 40.80 41.40 645,282 26,570,387 41.176 24.50 24.50 24.53 24.20 24.55 1,087,955 24.422 0.73%
2017-12-13 0 41.00 40.95 41.00 40.55 41.30 931,772 38,171,042 40.966 24.32 24.29 24.32 24.05 24.50 1,570,982 24.298 -1.68%
2017-12-12 0 41.70 41.70 41.80 41.15 41.95 562,509 23,372,620 41.551 24.73 24.73 24.79 24.41 24.88 948,399 24.644 -0.12%
2017-12-11 0 41.75 41.75 41.90 41.35 42.30 523,504 21,914,767 41.862 24.76 24.76 24.85 24.53 25.09 882,636 24.829 -1.07%
2017-12-08 0 42.20 42.15 42.20 41.80 42.50 743,213 31,390,090 42.236 25.03 25.00 25.03 24.79 25.21 1,253,069 25.051 1.32%
2017-12-07 0 41.65 41.65 41.75 41.60 42.95 952,329 39,968,922 41.970 24.70 24.70 24.76 24.67 25.47 1,605,641 24.893 -2.69%
2017-12-06 0 42.80 42.70 42.80 41.60 42.85 1,336,953 56,558,706 42.304 25.39 25.33 25.39 24.67 25.41 2,254,123 25.091 1.78%
2017-12-05 0 42.05 42.00 42.05 41.70 42.20 707,965 29,756,027 42.030 24.94 24.91 24.94 24.73 25.03 1,193,640 24.929 1.08%
2017-12-04 0 41.60 41.60 41.65 41.50 42.20 655,338 27,359,325 41.748 24.67 24.67 24.70 24.61 25.03 1,104,910 24.762 -1.30%
2017-12-01 0 42.15 42.05 42.15 41.75 42.20 1,270,354 53,340,731 41.989 25.00 24.94 25.00 24.76 25.03 2,141,837 24.904 0.72%
2017-11-30 0 41.85 41.75 41.85 40.00 42.05 1,854,813 76,863,337 41.440 24.82 24.76 24.82 23.72 24.94 3,127,243 24.579 4.62%
2017-11-29 0 40.00 40.00 40.05 39.85 41.00 1,435,831 57,584,635 40.105 23.72 23.72 23.75 23.64 24.32 2,420,833 23.787 -2.32%
2017-11-28 0 40.95 40.90 40.95 40.10 41.25 1,507,636 61,372,939 40.708 24.29 24.26 24.29 23.78 24.47 2,541,898 24.145 0.49%
2017-11-27 0 40.75 40.70 40.75 40.05 41.00 1,430,200 58,150,390 40.659 24.17 24.14 24.17 23.75 24.32 2,411,339 24.115 2.52%
2017-11-24 0 39.75 39.70 39.75 39.60 40.75 866,952 34,560,179 39.864 23.58 23.55 23.58 23.49 24.17 1,461,695 23.644 0.51%
2017-11-23 0 39.55 39.45 39.55 39.10 39.55 910,890 35,902,061 39.414 23.46 23.40 23.46 23.19 23.46 1,535,775 23.377 0.13%
2017-11-22 0 39.50 39.40 39.50 39.15 39.60 1,035,209 40,755,131 39.369 23.43 23.37 23.43 23.22 23.49 1,745,378 23.350 1.02%
2017-11-21 0 39.10 39.00 39.15 38.60 39.45 817,041 31,816,430 38.941 23.19 23.13 23.22 22.89 23.40 1,377,544 23.096 -0.76%
2017-11-20 0 39.40 39.25 39.40 39.00 39.60 614,746 24,168,842 39.315 23.37 23.28 23.37 23.13 23.49 1,036,471 23.318 0.00%
2017-11-17 0 39.40 39.20 39.40 39.10 39.55 647,903 25,451,733 39.283 23.37 23.25 23.37 23.19 23.46 1,092,374 23.299 -0.51%
2017-11-16 0 39.60 39.60 39.65 39.35 40.95 1,125,971 44,916,909 39.892 23.49 23.49 23.52 23.34 24.29 1,898,405 23.660 -3.53%
2017-11-15 0 41.05 40.90 41.05 40.15 41.25 1,327,111 53,993,016 40.685 24.35 24.26 24.35 23.81 24.47 2,237,530 24.131 0.86%
2017-11-14 0 40.70 40.65 40.70 40.15 41.40 1,501,897 61,230,866 40.769 24.14 24.11 24.14 23.81 24.55 2,532,222 24.181 -2.40%
2017-11-13 0 41.70 41.65 41.70 40.45 41.70 1,201,944 49,538,086 41.215 24.73 24.70 24.73 23.99 24.73 2,026,496 24.445 2.08%
2017-11-10 0 40.85 40.65 40.85 40.20 40.85 743,992 30,200,944 40.593 24.23 24.11 24.23 23.84 24.23 1,254,382 24.076 0.74%
2017-11-09 0 40.55 40.45 40.55 39.95 41.00 1,217,541 49,148,639 40.367 24.05 23.99 24.05 23.69 24.32 2,052,793 23.942 0.00%
2017-11-08 0 40.55 40.55 40.65 40.00 42.00 1,108,713 44,979,181 40.569 24.05 24.05 24.11 23.72 24.91 1,869,307 24.062 -1.58%
2017-11-07 0 41.20 41.00 41.20 38.45 41.20 2,251,818 90,224,262 40.067 24.44 24.32 24.44 22.81 24.44 3,796,600 23.764 7.43%
2017-11-06 0 38.35 38.35 38.45 38.05 38.60 1,012,044 38,839,100 38.377 22.75 22.75 22.81 22.57 22.89 1,706,322 22.762 0.00%
2017-11-03 0 38.35 38.25 38.35 38.10 38.35 331,920 12,706,571 38.282 22.75 22.69 22.75 22.60 22.75 559,622 22.706 0.00%
2017-11-02 0 38.35 38.20 38.35 38.05 38.35 667,646 25,539,032 38.252 22.75 22.66 22.75 22.57 22.75 1,125,661 22.688 0.52%
2017-11-01 0 38.15 38.10 38.15 37.90 38.25 1,816,273 69,038,526 38.011 22.63 22.60 22.63 22.48 22.69 3,062,264 22.545 1.19%
2017-10-31 0 37.70 37.70 37.75 37.65 38.10 842,671 31,826,879 37.769 22.36 22.36 22.39 22.33 22.60 1,420,756 22.401 -0.66%
2017-10-30 0 37.95 37.80 37.95 37.65 37.95 316,763 11,989,000 37.848 22.51 22.42 22.51 22.33 22.51 534,067 22.448 0.40%
2017-10-27 0 37.80 37.80 37.85 37.70 38.15 1,003,340 37,977,390 37.851 22.42 22.42 22.45 22.36 22.63 1,691,647 22.450 -0.13%
2017-10-26 0 37.85 37.85 37.90 37.70 37.90 621,876 23,512,531 37.809 22.45 22.45 22.48 22.36 22.48 1,048,493 22.425 -0.53%
2017-10-25 0 38.05 37.95 38.05 37.70 38.20 558,611 21,164,937 37.889 22.57 22.51 22.57 22.36 22.66 941,827 22.472 0.93%
2017-10-24 0 37.70 37.50 37.70 37.40 37.75 1,090,514 41,016,465 37.612 22.36 22.24 22.36 22.18 22.39 1,838,623 22.308 -0.13%
2017-10-23 0 37.75 37.70 37.75 37.60 37.80 773,056 29,181,484 37.748 22.39 22.36 22.39 22.30 22.42 1,303,384 22.389 -0.53%
2017-10-20 0 37.95 37.95 38.00 37.50 38.20 1,014,342 38,394,248 37.851 22.51 22.51 22.54 22.24 22.66 1,710,196 22.450 1.07%
2017-10-19 0 37.55 37.55 37.60 37.50 37.90 1,567,635 59,053,036 37.670 22.27 22.27 22.30 22.24 22.48 2,643,057 22.343 -0.40%
2017-10-18 0 37.70 37.65 37.70 37.50 37.85 1,296,258 48,929,257 37.747 22.36 22.33 22.36 22.24 22.45 2,185,511 22.388 -0.66%
2017-10-17 0 37.95 37.80 37.95 37.60 38.00 928,932 35,050,264 37.732 22.51 22.42 22.51 22.30 22.54 1,566,194 22.379 0.93%
2017-10-16 0 37.60 37.60 37.65 37.40 37.80 1,062,592 39,857,211 37.509 22.30 22.30 22.33 22.18 22.42 1,791,547 22.247 0.27%
2017-10-13 0 37.50 37.50 37.55 37.25 37.70 1,061,000 39,857,738 37.566 22.24 22.24 22.27 22.09 22.36 1,788,862 22.281 -0.13%
2017-10-12 0 37.55 37.55 37.70 37.55 37.85 922,850 34,728,928 37.632 22.27 22.27 22.36 22.27 22.45 1,555,939 22.320 -0.27%
2017-10-11 0 37.65 37.55 37.65 37.50 37.85 288,784 10,859,899 37.606 22.33 22.27 22.33 22.24 22.45 486,894 22.304 -0.13%
2017-10-10 0 37.70 37.55 37.70 37.35 37.70 433,883 16,302,740 37.574 22.36 22.27 22.36 22.15 22.36 731,533 22.286 0.67%
2017-10-09 0 37.45 37.40 37.45 37.20 37.75 394,000 14,741,525 37.415 22.21 22.18 22.21 22.06 22.39 664,290 22.191 -0.13%
2017-10-06 0 37.50 37.50 37.55 37.10 37.80 1,234,840 46,290,815 37.487 22.24 22.24 22.27 22.00 22.42 2,081,959 22.234 0.00%
2017-10-04 0 37.50 37.40 37.50 37.25 37.65 521,125 19,522,587 37.462 22.24 22.18 22.24 22.09 22.33 878,625 22.219 0.67%
2017-10-03 0 37.25 37.20 37.30 36.25 37.35 1,031,099 38,015,467 36.869 22.09 22.06 22.12 21.50 22.15 1,738,449 21.867 1.36%
2017-09-29 0 36.75 36.75 36.90 36.45 36.95 759,478 27,869,188 36.695 21.80 21.80 21.89 21.62 21.92 1,280,492 21.764 0.68%
2017-09-28 0 36.50 36.50 36.70 36.50 36.90 402,028 14,721,855 36.619 21.65 21.65 21.77 21.65 21.89 677,825 21.719 -0.14%
2017-09-27 0 36.55 36.55 36.60 36.50 37.20 845,602 30,978,535 36.635 21.68 21.68 21.71 21.65 22.06 1,425,698 21.729 -1.08%
2017-09-26 0 36.95 36.90 36.95 36.65 37.40 482,629 17,833,652 36.951 21.92 21.89 21.92 21.74 22.18 813,720 21.916 -0.27%
2017-09-25 0 37.05 36.95 37.05 36.40 37.25 567,829 20,938,385 36.874 21.97 21.92 21.97 21.59 22.09 957,368 21.871 0.00%
2017-09-22 0 37.05 37.05 37.10 36.75 37.35 772,690 28,539,731 36.936 21.97 21.97 22.00 21.80 22.15 1,302,767 21.907 -0.94%
2017-09-21 0 37.40 37.35 37.40 37.05 38.10 1,912,327 71,711,730 37.500 22.18 22.15 22.18 21.97 22.60 3,224,213 22.242 -1.45%
2017-09-20 0 37.95 37.90 38.00 37.50 38.15 580,426 21,966,632 37.846 22.51 22.48 22.54 22.24 22.63 978,607 22.447 -0.39%
2017-09-19 0 38.10 38.05 38.10 37.45 38.20 779,665 29,587,610 37.949 22.60 22.57 22.60 22.21 22.66 1,314,527 22.508 -0.13%
2017-09-18 0 38.15 38.15 38.20 37.95 38.20 535,183 20,383,440 38.087 22.63 22.63 22.66 22.51 22.66 902,327 22.590 0.39%
2017-09-15 0 38.00 38.00 38.05 37.30 38.05 4,479,318 169,405,393 37.819 22.54 22.54 22.57 22.12 22.57 7,552,200 22.431 1.20%
2017-09-14 0 37.55 37.55 37.60 36.85 37.90 1,711,190 64,136,131 37.480 22.27 22.27 22.30 21.86 22.48 2,885,093 22.230 1.35%
2017-09-13 0 37.05 37.05 37.10 36.85 37.35 902,492 33,435,801 37.048 21.97 21.97 22.00 21.86 22.15 1,521,615 21.974 0.14%
2017-09-12 0 37.00 37.00 37.05 36.40 37.15 805,840 29,741,656 36.908 21.95 21.95 21.97 21.59 22.03 1,358,659 21.890 -0.13%
2017-09-11 0 37.05 36.95 37.05 36.95 37.30 479,698 17,788,389 37.082 21.97 21.92 21.97 21.92 22.12 808,778 21.994 -0.40%
2017-09-08 0 37.20 37.20 37.25 36.70 37.35 816,868 30,388,581 37.201 22.06 22.06 22.09 21.77 22.15 1,377,252 22.065 1.09%
2017-09-07 0 36.80 36.70 36.80 36.60 36.95 1,018,361 37,435,679 36.761 21.83 21.77 21.83 21.71 21.92 1,716,972 21.803 0.68%
2017-09-06 0 36.55 36.45 36.55 35.95 36.65 1,148,122 41,752,126 36.366 21.68 21.62 21.68 21.32 21.74 1,935,751 21.569 0.97%
2017-09-05 0 36.20 36.15 36.20 36.05 36.30 399,414 14,424,168 36.113 21.47 21.44 21.47 21.38 21.53 673,418 21.419 0.42%
2017-09-04 0 36.05 36.05 36.10 35.70 36.25 801,043 28,901,127 36.079 21.38 21.38 21.41 21.17 21.50 1,350,571 21.399 -0.28%
2017-09-01 0 36.15 36.05 36.15 35.95 36.30 798,797 28,845,801 36.112 21.44 21.38 21.44 21.32 21.53 1,346,784 21.418 -0.14%
2017-08-31 0 36.20 36.15 36.20 35.90 36.30 1,858,877 67,073,295 36.083 21.47 21.44 21.47 21.29 21.53 3,134,095 21.401 0.42%
2017-08-30 0 36.05 36.00 36.05 35.65 36.05 622,510 22,363,606 35.925 21.38 21.35 21.38 21.14 21.38 1,049,562 21.308 0.70%
2017-08-29 0 35.80 35.80 35.85 35.75 36.05 332,108 11,917,189 35.883 21.23 21.23 21.26 21.20 21.38 559,939 21.283 -0.56%
2017-08-28 0 36.00 35.95 36.00 35.85 36.40 537,149 19,370,733 36.062 21.35 21.32 21.35 21.26 21.59 905,642 21.389 -0.55%
2017-08-25 0 36.20 36.20 36.30 35.90 36.50 950,866 34,407,369 36.185 21.47 21.47 21.53 21.29 21.65 1,603,175 21.462 0.00%
2017-08-24 0 36.20 36.20 36.25 36.10 36.85 799,286 29,122,405 36.436 21.47 21.47 21.50 21.41 21.86 1,347,609 21.610 0.14%
2017-08-22 0 36.15 36.10 36.15 35.90 36.25 534,124 19,262,825 36.064 21.44 21.41 21.44 21.29 21.50 900,541 21.390 0.56%
2017-08-21 0 35.95 35.90 35.95 35.70 36.15 957,248 34,356,664 35.891 21.32 21.29 21.32 21.17 21.44 1,613,935 21.288 0.98%
2017-08-18 0 35.60 35.60 35.90 35.60 36.50 2,364,693 84,818,978 35.869 21.11 21.11 21.29 21.11 21.65 3,986,909 21.274 -2.86%
2017-08-17 0 36.65 36.50 36.65 36.30 36.90 1,047,701 38,263,984 36.522 21.74 21.65 21.74 21.53 21.89 1,766,440 21.662 0.30%
2017-08-16 0 36.80 36.75 36.80 36.45 37.10 1,031,283 37,945,621 36.795 21.67 21.64 21.67 21.47 21.85 1,751,131 21.669 0.14%
2017-08-15 0 36.75 36.55 36.75 36.55 37.30 933,968 34,425,899 36.860 21.64 21.53 21.64 21.53 21.97 1,585,889 21.708 -1.21%
2017-08-14 0 37.20 37.10 37.20 36.80 37.30 849,123 31,522,128 37.123 21.91 21.85 21.91 21.67 21.97 1,441,821 21.863 1.36%
2017-08-11 0 36.70 36.50 36.70 36.15 36.85 1,011,318 36,971,325 36.558 21.61 21.50 21.61 21.29 21.70 1,717,230 21.530 -0.68%
2017-08-10 0 36.95 36.70 36.95 36.35 36.95 782,396 28,779,166 36.783 21.76 21.61 21.76 21.41 21.76 1,328,518 21.663 0.96%
2017-08-09 0 36.60 36.50 36.60 36.00 36.80 938,246 34,061,437 36.303 21.55 21.50 21.55 21.20 21.67 1,593,153 21.380 0.83%
2017-08-08 0 36.30 36.20 36.30 36.10 36.55 1,289,861 46,725,093 36.225 21.38 21.32 21.38 21.26 21.53 2,190,200 21.334 -0.55%
2017-08-07 0 36.50 36.40 36.50 36.05 37.10 2,111,710 76,726,273 36.334 21.50 21.44 21.50 21.23 21.85 3,585,710 21.398 -2.01%
2017-08-04 0 37.25 37.20 37.35 37.15 37.90 901,050 33,680,451 37.379 21.94 21.91 22.00 21.88 22.32 1,529,994 22.013 -1.32%
2017-08-03 0 37.75 37.60 37.75 37.40 37.80 543,331 20,471,846 37.678 22.23 22.14 22.23 22.03 22.26 922,583 22.190 0.53%
2017-08-02 0 37.55 37.55 37.60 37.55 37.90 476,145 17,930,804 37.658 22.11 22.11 22.14 22.11 22.32 808,500 22.178 -0.40%
2017-08-01 0 37.70 37.60 37.70 37.30 37.80 923,199 34,715,045 37.603 22.20 22.14 22.20 21.97 22.26 1,567,603 22.145 -0.26%
2017-07-31 0 37.80 37.70 37.80 37.15 37.80 1,811,055 68,193,517 37.654 22.26 22.20 22.26 21.88 22.26 3,075,194 22.175 1.75%
2017-07-28 0 37.15 37.10 37.15 36.90 37.40 1,045,800 38,883,416 37.181 21.88 21.85 21.88 21.73 22.03 1,775,781 21.897 -0.13%
2017-07-27 0 37.20 37.15 37.20 36.75 37.45 1,595,340 59,289,240 37.164 21.91 21.88 21.91 21.64 22.06 2,708,907 21.887 1.36%
2017-07-26 0 36.70 36.60 36.70 36.50 37.00 702,407 25,763,865 36.679 21.61 21.55 21.61 21.50 21.79 1,192,696 21.601 -0.81%
2017-07-25 0 37.00 36.70 37.00 36.40 37.00 1,325,094 48,609,818 36.684 21.79 21.61 21.79 21.44 21.79 2,250,026 21.604 0.54%
2017-07-24 0 36.80 36.75 36.80 36.55 37.20 2,258,936 83,144,133 36.807 21.67 21.64 21.67 21.53 21.91 3,835,701 21.676 -0.14%
2017-07-21 0 36.85 36.80 36.85 36.75 36.95 623,005 22,942,508 36.826 21.70 21.67 21.70 21.64 21.76 1,057,870 21.687 0.00%
2017-07-20 0 36.85 36.80 36.85 36.80 37.00 549,000 20,252,300 36.889 21.70 21.67 21.70 21.67 21.79 932,209 21.725 0.14%
2017-07-19 0 36.80 36.70 36.80 36.65 36.85 735,060 27,011,780 36.748 21.67 21.61 21.67 21.58 21.70 1,248,141 21.642 0.27%
2017-07-18 0 36.70 36.55 36.70 36.40 36.70 434,060 15,891,122 36.610 21.61 21.53 21.61 21.44 21.61 737,039 21.561 0.69%
2017-07-17 0 36.45 36.45 36.55 36.40 36.75 521,364 19,065,408 36.568 21.47 21.47 21.53 21.44 21.64 885,282 21.536 0.41%
2017-07-14 0 36.30 36.30 36.40 36.15 36.50 472,193 17,149,574 36.319 21.38 21.38 21.44 21.29 21.50 801,790 21.389 0.00%
2017-07-13 0 36.30 36.20 36.30 36.15 36.45 879,872 31,931,203 36.291 21.38 21.32 21.38 21.29 21.47 1,494,033 21.372 0.41%
2017-07-12 0 36.15 36.10 36.20 35.95 36.35 820,426 29,689,824 36.188 21.29 21.26 21.32 21.17 21.41 1,393,093 21.312 -0.14%
2017-07-11 0 36.20 36.15 36.20 36.00 36.80 2,388,086 86,584,607 36.257 21.32 21.29 21.32 21.20 21.67 4,054,999 21.353 -1.50%
2017-07-10 0 36.75 36.75 36.90 36.65 37.05 758,173 27,931,081 36.840 21.64 21.64 21.73 21.58 21.82 1,287,387 21.696 -0.68%
2017-07-07 0 37.00 36.80 37.00 36.85 37.25 524,486 19,419,514 37.026 21.79 21.67 21.79 21.70 21.94 890,584 21.805 0.41%
2017-07-06 0 36.85 36.85 37.00 36.75 37.20 827,180 30,550,110 36.933 21.70 21.70 21.79 21.64 21.91 1,404,562 21.751 -0.41%
2017-07-05 0 37.00 37.00 37.05 36.90 37.05 514,277 19,023,840 36.991 21.79 21.79 21.82 21.73 21.82 873,249 21.785 -0.40%
2017-07-04 0 37.15 37.00 37.15 36.50 37.50 520,266 19,268,335 37.036 21.88 21.79 21.88 21.50 22.08 883,418 21.811 -0.54%
2017-07-03 0 37.35 37.30 37.35 37.05 37.50 1,114,628 41,539,077 37.267 22.00 21.97 22.00 21.82 22.08 1,892,652 21.948 0.27%
2017-06-30 0 37.25 37.20 37.25 36.80 37.25 786,746 29,173,377 37.081 21.94 21.91 21.94 21.67 21.94 1,335,904 21.838 0.68%
2017-06-29 0 37.00 37.00 37.10 36.90 37.25 433,644 16,054,884 37.023 21.79 21.79 21.85 21.73 21.94 736,333 21.804 0.00%
2017-06-28 0 37.00 37.00 37.30 36.85 37.30 842,429 31,238,346 37.081 21.79 21.79 21.97 21.70 21.97 1,430,455 21.838 -0.54%
2017-06-27 0 37.20 37.20 37.25 37.10 37.55 712,400 26,556,622 37.278 21.91 21.91 21.94 21.85 22.11 1,209,664 21.954 -0.93%
2017-06-26 0 37.55 37.35 37.55 37.30 37.60 274,938 10,286,422 37.414 22.11 22.00 22.11 21.97 22.14 466,848 22.034 0.13%
2017-06-23 0 37.50 37.45 37.55 37.30 37.60 504,000 18,871,950 37.444 22.08 22.06 22.11 21.97 22.14 855,798 22.052 0.40%
2017-06-22 0 37.35 37.35 37.45 37.25 37.80 609,658 22,878,686 37.527 22.00 22.00 22.06 21.94 22.26 1,035,207 22.101 -0.66%
2017-06-21 0 37.60 37.35 37.60 37.05 37.80 447,724 16,774,362 37.466 22.14 22.00 22.14 21.82 22.26 760,241 22.065 0.13%
2017-06-20 0 37.55 37.55 37.65 37.50 37.90 433,551 16,297,547 37.591 22.11 22.11 22.17 22.08 22.32 736,175 22.138 -1.18%
2017-06-19 0 38.00 37.90 38.00 37.65 38.00 259,053 9,814,023 37.884 22.38 22.32 22.38 22.17 22.38 439,875 22.311 0.80%
2017-06-16 0 37.70 37.70 37.90 37.55 37.95 1,341,493 50,606,735 37.724 22.20 22.20 22.32 22.11 22.35 2,277,872 22.217 -0.79%
2017-06-15 0 38.00 37.70 38.00 37.15 38.00 1,135,360 42,790,908 37.689 22.38 22.20 22.38 21.88 22.38 1,927,855 22.196 0.13%
2017-06-14 0 37.95 37.80 37.95 37.15 37.95 761,700 28,703,490 37.683 22.35 22.26 22.35 21.88 22.35 1,293,376 22.193 0.66%
2017-06-13 0 37.70 37.50 37.70 37.25 37.70 493,138 18,503,640 37.522 22.20 22.08 22.20 21.94 22.20 837,354 22.098 0.40%
2017-06-12 0 37.55 37.55 37.60 37.50 38.00 572,543 21,530,583 37.605 22.11 22.11 22.14 22.08 22.38 972,185 22.147 -1.18%
2017-06-09 0 38.00 37.85 38.00 37.45 38.00 986,987 37,316,795 37.809 22.38 22.29 22.38 22.06 22.38 1,675,916 22.267 0.00%
2017-06-08 0 38.00 37.80 38.00 37.45 38.00 1,139,393 43,190,177 37.906 22.38 22.26 22.38 22.06 22.38 1,934,703 22.324 1.20%
2017-06-07 0 37.55 37.50 37.55 37.20 37.80 1,982,027 74,357,311 37.516 22.11 22.08 22.11 21.91 22.26 3,365,506 22.094 0.13%
2017-06-06 0 37.50 37.45 37.50 36.55 37.70 1,606,807 60,090,666 37.398 22.08 22.06 22.08 21.53 22.20 2,728,378 22.024 2.32%
2017-06-05 0 36.65 36.55 36.65 36.30 36.85 688,272 25,194,171 36.605 21.58 21.53 21.58 21.38 21.70 1,168,694 21.558 0.83%
2017-06-02 0 36.35 36.35 36.40 36.35 36.60 324,663 11,843,930 36.481 21.41 21.41 21.44 21.41 21.55 551,282 21.484 -0.68%
2017-06-01 0 36.60 36.35 36.60 36.15 36.60 1,189,050 43,412,578 36.510 21.55 21.41 21.55 21.29 21.55 2,019,022 21.502 -0.54%
2017-05-31 0 36.80 36.75 36.80 35.80 36.80 1,882,497 68,876,658 36.588 21.67 21.64 21.67 21.08 21.67 3,196,503 21.548 2.51%
2017-05-29 0 35.90 35.90 36.20 35.90 36.45 1,065,531 38,469,261 36.103 21.14 21.14 21.32 21.14 21.47 1,809,285 21.262 -0.55%
2017-05-26 0 36.10 36.10 36.15 36.00 36.25 450,573 16,275,924 36.123 21.26 21.26 21.29 21.20 21.35 765,079 21.274 0.56%
2017-05-25 0 35.90 35.90 36.00 35.90 36.30 932,224 33,628,995 36.074 21.14 21.14 21.20 21.14 21.38 1,582,928 21.245 -0.55%
2017-05-24 0 36.10 35.95 36.10 35.70 36.30 681,572 24,480,173 35.917 21.26 21.17 21.26 21.02 21.38 1,157,318 21.153 0.28%
2017-05-23 0 36.00 35.90 36.00 35.80 36.30 1,340,050 48,332,250 36.067 21.20 21.14 21.20 21.08 21.38 2,275,421 21.241 -0.69%
2017-05-22 0 36.25 36.20 36.25 36.10 36.50 653,196 23,733,025 36.334 21.35 21.32 21.35 21.26 21.50 1,109,135 21.398 1.26%
2017-05-19 0 35.80 35.80 36.05 35.80 36.70 1,950,202 70,218,706 36.006 21.08 21.08 21.23 21.08 21.61 3,311,467 21.205 -2.19%
2017-05-18 0 36.60 36.55 36.65 36.45 36.90 1,537,661 56,304,137 36.617 21.55 21.53 21.58 21.47 21.73 2,610,967 21.564 -0.27%
2017-05-17 0 36.70 36.65 36.70 36.45 36.80 744,191 27,281,259 36.659 21.61 21.58 21.61 21.47 21.67 1,263,645 21.589 0.27%
2017-05-16 0 36.60 36.55 36.60 36.20 37.00 1,747,882 63,887,618 36.551 21.55 21.53 21.55 21.32 21.79 2,967,925 21.526 -0.95%
2017-05-15 0 36.95 36.85 36.95 36.50 37.00 697,203 25,734,242 36.911 21.76 21.70 21.76 21.50 21.79 1,183,859 21.738 0.68%
2017-05-12 0 36.70 36.65 36.70 36.50 37.00 659,158 24,197,386 36.710 21.61 21.58 21.61 21.50 21.79 1,119,258 21.619 -0.41%
2017-05-11 0 36.85 36.85 37.00 36.75 37.40 1,055,231 39,037,674 36.994 21.70 21.70 21.79 21.64 22.03 1,791,795 21.787 0.00%
2017-05-10 0 36.85 36.85 37.00 36.65 37.35 1,812,617 67,119,007 37.029 21.70 21.70 21.79 21.58 22.00 3,077,846 21.807 -0.27%
2017-05-09 0 36.95 36.80 36.95 36.45 36.95 1,371,412 50,297,472 36.676 21.76 21.67 21.76 21.47 21.76 2,328,674 21.599 0.41%
2017-05-08 0 36.80 36.65 36.80 36.40 36.80 747,211 27,435,091 36.717 21.67 21.58 21.67 21.44 21.67 1,268,773 21.623 0.96%
2017-05-05 0 36.45 36.45 36.50 36.35 36.70 466,571 17,015,153 36.469 21.47 21.47 21.50 21.41 21.61 792,243 21.477 -0.27%
2017-05-04 0 36.55 36.50 36.55 36.20 36.95 1,099,345 40,153,289 36.525 21.53 21.50 21.53 21.32 21.76 1,866,701 21.510 -0.54%
2017-05-02 0 36.75 36.65 36.75 36.45 37.00 968,682 35,543,049 36.692 21.64 21.58 21.64 21.47 21.79 1,644,834 21.609 0.14%
2017-04-28 0 36.70 36.50 36.70 36.20 37.00 1,472,303 53,830,635 36.562 21.61 21.50 21.61 21.32 21.79 2,499,989 21.532 -0.41%
2017-04-27 0 36.85 36.70 36.85 36.55 37.00 1,140,152 41,870,012 36.723 21.70 21.61 21.70 21.53 21.79 1,935,992 21.627 0.55%
2017-04-26 0 36.65 36.45 36.65 36.35 36.75 843,668 30,843,898 36.559 21.58 21.47 21.58 21.41 21.64 1,432,559 21.531 0.83%
2017-04-25 0 36.35 36.30 36.35 36.25 36.80 471,726 17,171,492 36.401 21.41 21.38 21.41 21.35 21.67 800,997 21.438 0.28%
2017-04-24 0 36.25 36.25 36.30 36.05 36.95 744,268 27,077,930 36.382 21.35 21.35 21.38 21.23 21.76 1,263,776 21.426 -1.36%
2017-04-21 0 36.75 36.75 36.90 36.65 37.20 1,831,465 67,742,721 36.988 21.64 21.64 21.73 21.58 21.91 3,109,850 21.783 -0.27%
2017-04-20 0 36.85 36.85 36.95 36.30 36.95 1,334,838 49,027,777 36.729 21.70 21.70 21.76 21.38 21.76 2,266,571 21.631 1.24%
2017-04-19 0 36.40 36.35 36.55 35.65 36.80 1,792,168 64,945,647 36.239 21.44 21.41 21.53 21.00 21.67 3,043,123 21.342 0.28%
2017-04-18 0 36.30 36.10 36.30 35.90 36.45 1,052,644 38,160,991 36.253 21.38 21.26 21.38 21.14 21.47 1,787,402 21.350 0.00%
2017-04-13 0 36.30 36.25 36.30 35.90 36.40 829,000 29,949,607 36.127 21.38 21.35 21.38 21.14 21.44 1,407,652 21.276 -0.41%
2017-04-12 0 36.45 36.35 36.45 35.50 36.45 1,320,842 47,642,634 36.070 21.47 21.41 21.47 20.91 21.47 2,242,806 21.242 2.39%
2017-04-11 0 35.60 35.60 35.75 35.50 36.55 1,240,988 44,430,362 35.802 20.97 20.97 21.05 20.91 21.53 2,107,213 21.085 -1.79%
2017-04-10 0 36.25 36.25 36.30 36.15 36.85 588,053 21,481,670 36.530 21.35 21.35 21.38 21.29 21.70 998,521 21.513 -1.36%
2017-04-07 0 36.75 36.65 36.80 36.20 36.80 717,622 26,243,583 36.570 21.64 21.58 21.67 21.32 21.67 1,218,531 21.537 0.41%
2017-04-06 0 36.60 36.60 36.65 36.20 36.60 1,528,342 55,697,499 36.443 21.55 21.55 21.58 21.32 21.55 2,595,144 21.462 0.97%
2017-04-05 0 36.25 36.20 36.25 36.05 36.50 1,821,667 66,054,420 36.260 21.35 21.32 21.35 21.23 21.50 3,093,213 21.355 0.14%
2017-04-03 0 36.20 36.15 36.20 35.25 36.20 1,140,168 40,826,226 35.807 21.32 21.29 21.32 20.76 21.32 1,936,019 21.088 2.70%
2017-03-31 0 35.25 35.25 35.30 35.05 35.45 1,673,933 59,049,592 35.276 20.76 20.76 20.79 20.64 20.88 2,842,359 20.775 0.71%
2017-03-30 0 35.00 34.90 35.00 34.75 35.25 962,290 33,613,460 34.931 20.61 20.55 20.61 20.47 20.76 1,633,980 20.572 -0.43%
2017-03-29 0 35.15 35.05 35.15 34.75 35.35 2,857,088 100,105,118 35.037 20.70 20.64 20.70 20.47 20.82 4,851,371 20.634 -0.14%
2017-03-28 0 35.20 35.20 35.25 35.10 36.00 1,268,483 44,884,974 35.385 20.73 20.73 20.76 20.67 21.20 2,153,900 20.839 -1.40%
2017-03-27 0 35.70 35.65 35.70 35.20 35.80 618,000 22,011,100 35.617 21.02 21.00 21.02 20.73 21.08 1,049,372 20.976 0.28%
2017-03-24 0 35.60 35.55 35.60 35.30 35.95 1,113,792 39,568,862 35.526 20.97 20.94 20.97 20.79 21.17 1,891,233 20.922 -0.97%
2017-03-23 0 35.95 35.90 35.95 35.70 36.35 877,940 31,531,240 35.915 21.17 21.14 21.17 21.02 21.41 1,490,753 21.151 -0.14%
2017-03-22 0 36.00 35.70 36.00 35.55 36.25 2,042,709 73,316,674 35.892 21.20 21.02 21.20 20.94 21.35 3,468,545 21.138 -1.10%
2017-03-21 0 36.40 36.40 36.50 36.10 36.55 921,000 33,518,750 36.394 21.44 21.44 21.50 21.26 21.53 1,563,869 21.433 -0.27%
2017-03-20 0 36.50 36.50 36.65 36.10 36.65 465,676 16,968,553 36.439 21.50 21.50 21.58 21.26 21.58 790,724 21.460 1.11%
2017-03-17 0 36.10 36.10 36.35 36.10 36.95 3,413,045 123,929,687 36.311 21.26 21.26 21.41 21.26 21.76 5,795,392 21.384 -1.63%
2017-03-16 0 36.70 36.65 36.70 36.30 36.75 1,162,220 42,529,595 36.593 21.61 21.58 21.61 21.38 21.64 1,973,464 21.551 0.96%
2017-03-15 0 36.35 36.25 36.35 35.50 36.35 1,198,344 43,314,374 36.145 21.41 21.35 21.41 20.91 21.41 2,034,803 21.287 1.25%
2017-03-14 0 35.90 35.70 35.90 35.35 36.25 808,749 28,865,381 35.691 21.14 21.02 21.14 20.82 21.35 1,373,266 21.020 -0.28%
2017-03-13 0 36.00 35.95 36.00 35.65 36.25 1,239,801 44,655,174 36.018 21.20 21.17 21.20 21.00 21.35 2,105,197 21.212 0.00%
2017-03-10 0 36.00 35.90 36.00 35.50 36.05 1,264,455 45,380,462 35.889 21.20 21.14 21.20 20.91 21.23 2,147,060 21.136 1.27%
2017-03-09 0 35.55 35.35 35.55 35.25 35.80 726,654 25,756,585 35.445 20.94 20.82 20.94 20.76 21.08 1,233,867 20.875 -0.56%
2017-03-08 0 35.75 35.70 35.75 35.15 35.75 1,552,236 55,153,166 35.531 21.05 21.02 21.05 20.70 21.05 2,635,716 20.925 1.85%
2017-03-07 0 35.10 35.00 35.10 34.65 35.25 932,137 32,613,901 34.988 20.67 20.61 20.67 20.41 20.76 1,582,780 20.605 0.40%
2017-03-06 0 36.05 36.05 36.10 35.65 36.30 785,954 28,305,793 36.015 20.59 20.59 20.62 20.36 20.73 1,376,169 20.569 0.56%
2017-03-03 0 35.85 35.80 35.85 35.60 36.30 655,440 23,500,774 35.855 20.47 20.45 20.47 20.33 20.73 1,147,645 20.477 -1.10%
2017-03-02 0 36.25 36.20 36.25 35.90 36.25 1,119,812 40,410,264 36.087 20.70 20.67 20.70 20.50 20.70 1,960,739 20.610 0.69%
2017-03-01 0 36.00 36.00 36.15 36.00 36.40 822,777 29,713,949 36.114 20.56 20.56 20.65 20.56 20.79 1,440,644 20.625 -0.55%
2017-02-28 0 36.20 36.10 36.20 35.70 36.20 1,487,181 53,599,232 36.041 20.67 20.62 20.67 20.39 20.67 2,603,985 20.584 0.00%
2017-02-27 0 36.20 36.05 36.20 35.85 36.30 587,142 21,183,008 36.078 20.67 20.59 20.67 20.47 20.73 1,028,059 20.605 -0.14%
2017-02-24 0 36.25 36.15 36.25 35.85 36.70 1,424,052 51,482,896 36.152 20.70 20.65 20.70 20.47 20.96 2,493,449 20.647 0.00%
2017-02-23 0 36.25 36.15 36.25 35.55 36.25 1,292,358 46,465,266 35.954 20.70 20.65 20.70 20.30 20.70 2,262,859 20.534 0.69%
2017-02-22 0 36.00 35.85 36.00 35.10 36.00 2,573,275 91,521,546 35.566 20.56 20.47 20.56 20.05 20.56 4,505,686 20.312 2.86%
2017-02-21 0 35.00 34.95 35.00 34.75 35.25 636,163 22,286,490 35.033 19.99 19.96 19.99 19.85 20.13 1,113,892 20.008 0.29%
2017-02-20 0 34.90 34.90 35.05 34.75 35.40 601,745 21,027,340 34.944 19.93 19.93 20.02 19.85 20.22 1,053,628 19.957 -1.13%
2017-02-17 0 35.30 35.00 35.30 34.65 35.30 1,581,087 55,396,832 35.037 20.16 19.99 20.16 19.79 20.16 2,768,410 20.010 1.44%
2017-02-16 0 34.80 34.80 35.00 34.70 35.40 1,288,700 45,032,850 34.944 19.87 19.87 19.99 19.82 20.22 2,256,454 19.957 -1.97%
2017-02-15 0 35.50 35.25 35.50 35.15 35.50 1,009,981 35,662,688 35.310 20.27 20.13 20.27 20.07 20.27 1,768,430 20.166 1.14%
2017-02-14 0 35.10 35.05 35.10 34.70 35.45 1,191,834 41,843,290 35.108 20.05 20.02 20.05 19.82 20.25 2,086,846 20.051 1.59%
2017-02-13 0 34.55 34.55 34.75 34.55 35.10 1,288,621 44,785,270 34.754 19.73 19.73 19.85 19.73 20.05 2,256,316 19.849 -1.57%
2017-02-10 0 35.10 35.05 35.10 35.00 35.35 2,274,342 79,833,541 35.102 20.05 20.02 20.05 19.99 20.19 3,982,268 20.047 0.00%
2017-02-09 0 35.10 35.05 35.10 35.00 35.60 1,937,784 68,159,673 35.174 20.05 20.02 20.05 19.99 20.33 3,392,970 20.088 -1.40%
2017-02-08 0 35.60 35.50 35.60 35.05 35.65 1,876,137 66,571,933 35.484 20.33 20.27 20.33 20.02 20.36 3,285,029 20.265 0.42%
2017-02-07 0 35.45 35.45 35.50 35.25 35.70 1,470,086 52,184,775 35.498 20.25 20.25 20.27 20.13 20.39 2,574,053 20.273 0.71%
2017-02-06 0 35.20 35.10 35.20 35.00 35.70 1,636,139 57,575,724 35.190 20.10 20.05 20.10 19.99 20.39 2,864,804 20.098 -1.26%
2017-02-03 0 35.65 35.45 35.65 35.05 35.70 926,521 32,866,260 35.473 20.36 20.25 20.36 20.02 20.39 1,622,295 20.259 0.71%
2017-02-02 0 35.40 35.40 35.50 35.25 35.65 642,424 22,747,392 35.409 20.22 20.22 20.27 20.13 20.36 1,124,855 20.223 -0.70%
2017-02-01 0 35.65 35.60 35.65 35.10 36.25 1,592,939 56,674,483 35.579 20.36 20.33 20.36 20.05 20.70 2,789,163 20.320 0.42%
2017-01-27 0 35.50 35.45 35.50 35.35 35.95 516,940 18,338,494 35.475 20.27 20.25 20.27 20.19 20.53 905,138 20.260 -1.39%
2017-01-26 0 36.00 35.80 36.00 35.45 36.00 936,016 33,443,838 35.730 20.56 20.45 20.56 20.25 20.56 1,638,921 20.406 1.41%
2017-01-25 0 35.50 35.35 35.50 35.05 35.70 1,061,782 37,590,210 35.403 20.27 20.19 20.27 20.02 20.39 1,859,131 20.219 -0.56%
2017-01-24 0 35.70 35.50 35.70 35.10 35.70 771,102 27,355,555 35.476 20.39 20.27 20.39 20.05 20.39 1,350,164 20.261 0.71%
2017-01-23 0 35.45 35.35 35.45 34.85 35.55 834,366 29,522,687 35.383 20.25 20.19 20.25 19.90 20.30 1,460,936 20.208 1.43%
2017-01-20 0 34.95 34.95 35.00 34.65 35.20 917,960 32,116,464 34.987 19.96 19.96 19.99 19.79 20.10 1,607,306 19.982 -1.27%
2017-01-19 0 35.40 35.20 35.40 34.90 35.50 1,269,402 44,681,087 35.199 20.22 20.10 20.22 19.93 20.27 2,222,664 20.102 1.58%
2017-01-18 0 34.85 34.85 35.00 34.85 35.70 949,698 33,402,080 35.171 19.90 19.90 19.99 19.90 20.39 1,662,877 20.087 -1.83%
2017-01-17 0 35.50 35.40 35.50 34.75 35.50 583,249 20,599,030 35.318 20.27 20.22 20.27 19.85 20.27 1,021,242 20.171 1.00%
2017-01-16 0 35.15 35.10 35.15 34.65 35.55 515,049 17,982,566 34.914 20.07 20.05 20.07 19.79 20.30 901,827 19.940 -0.85%
2017-01-13 0 35.45 35.40 35.45 34.90 35.50 797,365 28,203,731 35.371 20.25 20.22 20.25 19.93 20.27 1,396,149 20.201 1.14%
2017-01-12 0 35.05 35.05 35.10 35.00 35.80 1,813,658 64,140,000 35.365 20.02 20.02 20.05 19.99 20.45 3,175,631 20.198 -0.14%
2017-01-11 0 35.10 35.00 35.10 34.65 35.20 987,421 34,579,068 35.020 20.05 19.99 20.05 19.79 20.10 1,728,929 20.000 0.29%
2017-01-10 0 35.00 34.65 35.00 34.15 35.00 1,122,266 38,911,531 34.672 19.99 19.79 19.99 19.50 19.99 1,965,036 19.802 1.74%
2017-01-09 0 34.40 34.30 34.40 34.00 34.50 498,274 17,087,599 34.294 19.65 19.59 19.65 19.42 19.70 872,455 19.586 1.18%
2017-01-06 0 34.00 33.95 34.00 33.75 34.25 1,209,529 41,137,288 34.011 19.42 19.39 19.42 19.28 19.56 2,117,829 19.424 -0.58%
2017-01-05 0 34.20 34.15 34.20 33.65 34.20 904,480 30,761,590 34.010 19.53 19.50 19.53 19.22 19.53 1,583,703 19.424 0.59%
2017-01-04 0 34.00 33.95 34.00 33.25 34.00 1,099,747 37,034,854 33.676 19.42 19.39 19.42 18.99 19.42 1,925,606 19.233 1.19%
2017-01-03 0 33.60 33.55 33.60 32.15 33.80 1,606,906 53,384,636 33.222 19.19 19.16 19.19 18.36 19.30 2,813,618 18.974 4.84%
2016-12-30 0 32.05 32.05 32.10 32.05 32.45 321,209 10,334,120 32.173 18.30 18.30 18.33 18.30 18.53 562,422 18.374 0.00%
2016-12-29 0 32.05 32.00 32.05 31.90 32.15 956,956 30,625,880 32.003 18.30 18.28 18.30 18.22 18.36 1,675,586 18.278 -1.23%
2016-12-28 0 32.45 32.30 32.45 31.90 32.70 1,878,909 60,753,132 32.334 18.53 18.45 18.53 18.22 18.68 3,289,883 18.467 1.25%
2016-12-23 0 32.05 32.05 32.15 32.00 32.35 939,769 30,231,122 32.169 18.30 18.30 18.36 18.28 18.48 1,645,492 18.372 -0.62%
2016-12-22 0 32.25 32.25 32.30 31.90 32.45 774,476 25,017,333 32.302 18.42 18.42 18.45 18.22 18.53 1,356,072 18.448 -0.46%
2016-12-21 0 32.40 32.40 32.45 32.15 32.65 662,180 21,454,093 32.399 18.50 18.50 18.53 18.36 18.65 1,159,447 18.504 -0.31%
2016-12-20 0 32.50 32.45 32.50 32.30 33.00 774,934 25,176,690 32.489 18.56 18.53 18.56 18.45 18.85 1,356,874 18.555 -0.61%
2016-12-19 0 32.70 32.65 32.70 32.50 33.00 414,756 13,577,904 32.737 18.68 18.65 18.68 18.56 18.85 726,219 18.697 -0.76%
2016-12-16 0 32.95 32.85 32.95 32.40 33.15 2,042,125 67,058,033 32.837 18.82 18.76 18.82 18.50 18.93 3,575,666 18.754 0.46%
2016-12-15 0 32.80 32.80 32.85 32.70 33.30 1,410,786 46,402,583 32.891 18.73 18.73 18.76 18.68 19.02 2,470,221 18.785 -1.20%
2016-12-14 0 33.20 33.00 33.20 32.95 33.65 1,797,717 59,651,625 33.182 18.96 18.85 18.96 18.82 19.22 3,147,719 18.951 -1.19%
2016-12-13 0 33.60 33.40 33.60 32.70 33.60 1,399,441 46,533,390 33.251 19.19 19.08 19.19 18.68 19.19 2,450,357 18.990 0.45%
2016-12-12 0 33.45 33.35 33.45 33.15 33.50 1,222,654 40,778,229 33.352 19.10 19.05 19.10 18.93 19.13 2,140,811 19.048 0.60%
2016-12-09 0 33.25 33.25 33.40 33.20 34.50 3,135,697 105,825,770 33.749 18.99 18.99 19.08 18.96 19.70 5,490,461 19.274 -3.20%
2016-12-08 0 34.35 34.25 34.35 34.20 34.95 1,061,889 36,588,845 34.456 19.62 19.56 19.62 19.53 19.96 1,859,319 19.679 -1.58%
2016-12-07 0 34.90 34.75 34.90 34.55 35.00 1,775,478 61,722,948 34.764 19.93 19.85 19.93 19.73 19.99 3,108,780 19.854 1.31%
2016-12-06 0 34.45 34.25 34.45 34.05 34.55 2,639,567 90,655,373 34.345 19.67 19.56 19.67 19.45 19.73 4,621,760 19.615 0.88%
2016-12-05 0 34.15 34.15 34.30 33.95 34.60 1,627,354 55,699,372 34.227 19.50 19.50 19.59 19.39 19.76 2,849,422 19.548 -0.87%
2016-12-02 0 34.45 34.40 34.45 34.00 34.65 1,615,749 55,556,508 34.384 19.67 19.65 19.67 19.42 19.79 2,829,102 19.638 0.15%
2016-12-01 0 34.40 34.35 34.40 34.15 34.55 2,414,502 83,053,196 34.398 19.65 19.62 19.65 19.50 19.73 4,227,681 19.645 0.58%
2016-11-30 0 34.20 34.10 34.20 33.50 34.25 2,641,241 89,757,022 33.983 19.53 19.48 19.53 19.13 19.56 4,624,691 19.408 2.09%
2016-11-29 0 33.50 33.45 33.50 33.25 33.60 1,039,619 34,791,915 33.466 19.13 19.10 19.13 18.99 19.19 1,820,325 19.113 0.30%
2016-11-28 0 33.40 33.40 33.55 33.40 34.20 1,292,102 43,391,303 33.582 19.08 19.08 19.16 19.08 19.53 2,262,411 19.179 -1.62%
2016-11-25 0 33.95 33.90 33.95 33.70 34.00 1,925,190 65,209,881 33.872 19.39 19.36 19.39 19.25 19.42 3,370,919 19.345 0.59%
2016-11-24 0 33.75 33.75 33.80 33.50 33.85 1,903,505 64,226,001 33.741 19.28 19.28 19.30 19.13 19.33 3,332,949 19.270 0.45%
2016-11-23 0 33.60 33.60 33.70 33.40 33.80 714,625 24,071,488 33.684 19.19 19.19 19.25 19.08 19.30 1,251,275 19.238 0.15%
2016-11-22 0 33.55 33.55 33.65 33.50 34.00 1,568,505 52,798,790 33.662 19.16 19.16 19.22 19.13 19.42 2,746,380 19.225 -0.15%
2016-11-21 0 33.60 33.60 33.70 33.35 33.95 1,693,000 57,048,238 33.697 19.19 19.19 19.25 19.05 19.39 2,964,365 19.245 -0.15%
2016-11-18 0 33.65 33.65 33.70 33.60 33.85 1,388,362 46,799,256 33.708 19.22 19.22 19.25 19.19 19.33 2,430,958 19.251 -0.30%
2016-11-17 0 33.75 33.70 33.75 33.55 33.80 1,627,900 54,851,049 33.694 19.28 19.25 19.28 19.16 19.30 2,850,378 19.243 0.30%
2016-11-16 0 33.65 33.65 33.75 33.55 34.10 1,455,203 49,123,064 33.757 19.22 19.22 19.28 19.16 19.48 2,547,993 19.279 -0.74%
2016-11-15 0 33.90 33.80 33.90 33.40 33.90 503,014 16,975,173 33.747 19.36 19.30 19.36 19.08 19.36 880,754 19.273 0.59%
2016-11-14 0 33.70 33.65 33.70 33.50 34.45 1,719,259 58,320,581 33.922 19.25 19.22 19.25 19.13 19.67 3,010,343 19.373 -1.17%
2016-11-11 0 34.10 34.10 34.35 34.10 34.65 1,989,553 68,384,863 34.372 19.48 19.48 19.62 19.48 19.79 3,483,615 19.630 -1.30%
2016-11-10 0 34.55 34.50 34.55 34.45 35.15 1,348,531 46,781,498 34.691 19.73 19.70 19.73 19.67 20.07 2,361,215 19.812 -0.58%
2016-11-09 0 34.75 34.75 35.10 34.10 35.20 1,605,643 55,645,987 34.657 19.85 19.85 20.05 19.48 20.10 2,811,407 19.793 0.29%
2016-11-08 0 34.65 34.60 34.65 34.40 34.80 2,251,677 77,916,184 34.604 19.79 19.76 19.79 19.65 19.87 3,942,582 19.763 0.14%
2016-11-07 0 34.60 34.60 34.85 34.50 35.15 2,062,840 71,688,221 34.752 19.76 19.76 19.90 19.70 20.07 3,611,937 19.848 -2.26%
2016-11-04 0 35.40 35.35 35.40 34.90 35.55 1,181,970 41,744,711 35.318 20.22 20.19 20.22 19.93 20.30 2,069,575 20.171 1.14%
2016-11-03 0 35.00 35.00 35.15 35.00 35.50 589,821 20,737,986 35.160 19.99 19.99 20.07 19.99 20.27 1,032,749 20.080 -0.71%
2016-11-02 0 35.25 35.25 35.50 35.25 36.20 774,189 27,437,119 35.440 20.13 20.13 20.27 20.13 20.67 1,355,569 20.240 -3.56%
2016-11-01 0 36.55 36.30 36.55 35.85 36.55 482,791 17,526,692 36.303 20.87 20.73 20.87 20.47 20.87 845,345 20.733 2.09%
2016-10-31 0 35.80 35.80 36.00 35.50 36.15 980,213 35,159,634 35.869 20.45 20.45 20.56 20.27 20.65 1,716,308 20.486 -0.56%
2016-10-28 0 36.00 35.95 36.00 35.75 36.30 430,664 15,482,495 35.950 20.56 20.53 20.56 20.42 20.73 754,073 20.532 -0.69%
2016-10-27 0 36.25 36.10 36.25 36.00 36.75 352,000 12,744,650 36.206 20.70 20.62 20.70 20.56 20.99 616,336 20.678 -0.96%
2016-10-26 0 36.60 36.45 36.60 36.15 36.60 630,583 23,001,306 36.476 20.90 20.82 20.90 20.65 20.90 1,104,122 20.832 -0.27%
2016-10-25 0 36.70 36.50 36.70 36.15 36.70 846,060 30,918,173 36.544 20.96 20.85 20.96 20.65 20.96 1,481,412 20.871 0.96%
2016-10-24 0 36.35 36.35 36.55 35.55 37.25 1,133,271 41,164,226 36.323 20.76 20.76 20.87 20.30 21.27 1,984,305 20.745 2.39%
2016-10-20 0 35.50 35.25 35.50 35.15 36.00 938,035 33,286,552 35.485 20.27 20.13 20.27 20.07 20.56 1,642,456 20.266 -0.70%
2016-10-19 0 35.75 35.75 35.85 35.65 36.30 904,930 32,494,916 35.909 20.42 20.42 20.47 20.36 20.73 1,584,491 20.508 -0.14%
2016-10-18 0 35.80 35.80 35.95 35.65 36.40 1,415,319 50,920,396 35.978 20.45 20.45 20.53 20.36 20.79 2,478,158 20.548 0.42%
2016-10-17 0 35.65 35.65 35.80 35.65 37.00 777,389 27,965,873 35.974 20.36 20.36 20.45 20.36 21.13 1,361,172 20.545 -3.12%
2016-10-14 0 36.80 36.80 36.95 36.35 36.95 1,168,309 42,931,307 36.747 21.02 21.02 21.10 20.76 21.10 2,045,655 20.987 0.14%
2016-10-13 0 36.75 36.70 36.75 36.40 37.00 683,439 25,053,125 36.657 20.99 20.96 20.99 20.79 21.13 1,196,670 20.936 -0.41%
2016-10-12 0 36.90 36.70 36.90 36.25 37.00 925,425 33,933,093 36.668 21.07 20.96 21.07 20.70 21.13 1,620,376 20.941 0.00%
2016-10-11 0 36.90 36.75 36.90 36.50 36.90 1,186,751 43,611,511 36.749 21.07 20.99 21.07 20.85 21.07 2,077,946 20.988 0.27%
2016-10-07 0 36.80 36.80 36.85 36.50 37.00 568,769 20,921,830 36.784 21.02 21.02 21.05 20.85 21.13 995,888 21.008 -0.14%
2016-10-06 0 36.85 36.80 36.85 36.55 36.95 766,101 28,180,650 36.785 21.05 21.02 21.05 20.87 21.10 1,341,407 21.008 0.41%
2016-10-05 0 36.70 36.70 36.80 36.40 37.30 1,617,071 59,436,880 36.756 20.96 20.96 21.02 20.79 21.30 2,831,417 20.992 -2.39%
2016-10-04 0 37.60 37.60 37.80 36.70 37.60 777,020 28,946,576 37.253 21.47 21.47 21.59 20.96 21.47 1,360,526 21.276 1.90%
2016-10-03 0 36.90 36.80 36.90 36.60 36.95 261,321 9,619,739 36.812 21.07 21.02 21.07 20.90 21.10 457,561 21.024 1.51%
2016-09-30 0 36.35 36.30 36.40 36.25 36.70 902,200 32,844,390 36.405 20.76 20.73 20.79 20.70 20.96 1,579,710 20.791 -1.62%
2016-09-29 0 36.95 36.90 36.95 36.60 37.20 413,000 15,211,550 36.832 21.10 21.07 21.10 20.90 21.25 723,144 21.035 0.27%
2016-09-28 0 36.85 36.80 36.85 36.55 36.95 514,185 18,901,333 36.760 21.05 21.02 21.05 20.87 21.10 900,314 20.994 0.82%
2016-09-27 0 36.55 36.55 36.75 36.00 37.00 997,511 36,548,128 36.639 20.87 20.87 20.99 20.56 21.13 1,746,596 20.925 -0.95%
2016-09-26 0 36.90 36.90 37.05 36.55 37.25 742,695 27,537,752 37.078 21.07 21.07 21.16 20.87 21.27 1,300,425 21.176 -1.60%
2016-09-23 0 37.50 37.40 37.50 37.05 37.70 457,127 17,126,140 37.465 21.42 21.36 21.42 21.16 21.53 800,408 21.397 -0.66%
2016-09-22 0 37.75 37.70 37.75 37.65 37.90 662,873 25,006,347 37.724 21.56 21.53 21.56 21.50 21.65 1,160,660 21.545 0.94%
2016-09-21 0 37.40 37.40 37.65 37.20 37.80 537,139 20,133,637 37.483 21.36 21.36 21.50 21.25 21.59 940,506 21.407 -0.93%
2016-09-20 0 37.75 37.70 37.75 37.25 38.20 2,353,293 88,673,186 37.680 21.56 21.53 21.56 21.27 21.82 4,120,507 21.520 1.89%
2016-09-19 0 37.05 36.80 37.05 35.60 37.05 1,266,234 46,407,350 36.650 21.16 21.02 21.16 20.33 21.16 2,217,117 20.931 2.21%
2016-09-15 0 36.25 36.25 36.50 35.80 36.75 948,012 34,421,445 36.309 20.70 20.70 20.85 20.45 20.99 1,659,925 20.737 -1.63%
2016-09-14 0 36.85 36.75 36.90 36.20 37.20 348,916 12,886,421 36.933 21.05 20.99 21.07 20.67 21.25 610,936 21.093 1.10%
2016-09-13 0 36.45 36.45 36.65 36.45 38.30 843,540 31,231,592 37.024 20.82 20.82 20.93 20.82 21.87 1,477,000 21.145 -0.27%
2016-09-12 0 36.55 36.55 36.70 36.50 37.40 898,978 33,037,768 36.750 20.87 20.87 20.96 20.85 21.36 1,574,069 20.989 -3.69%
2016-09-09 0 37.95 37.95 38.20 37.65 38.70 1,317,205 50,174,221 38.091 21.67 21.67 21.82 21.50 22.10 2,306,365 21.755 0.13%
2016-09-08 0 37.90 37.75 37.90 37.15 37.90 1,425,282 53,662,028 37.650 21.65 21.56 21.65 21.22 21.65 2,495,603 21.503 0.93%
2016-09-07 0 37.55 37.35 37.55 36.55 38.15 603,048 22,601,183 37.478 21.45 21.33 21.45 20.87 21.79 1,055,909 21.404 -2.09%
2016-09-06 0 38.35 38.10 38.35 37.60 38.35 502,650 19,152,905 38.104 21.90 21.76 21.90 21.47 21.90 880,117 21.762 1.32%
2016-09-05 0 37.85 37.80 37.85 37.10 37.85 1,565,452 58,576,488 37.418 21.62 21.59 21.62 21.19 21.62 2,741,034 21.370 2.85%
2016-09-02 0 36.80 36.80 36.85 36.80 37.20 453,015 16,737,829 36.948 21.02 21.02 21.05 21.02 21.25 793,208 21.101 -1.08%
2016-09-01 0 37.20 37.00 37.20 36.90 37.50 403,071 14,966,319 37.131 21.25 21.13 21.25 21.07 21.42 705,759 21.206 -0.67%
2016-08-31 0 37.45 37.45 37.60 37.30 37.75 1,132,284 42,534,578 37.565 21.39 21.39 21.47 21.30 21.56 1,982,577 21.454 0.54%
2016-08-30 0 37.25 37.25 37.30 36.40 37.65 1,265,630 47,115,756 37.227 21.27 21.27 21.30 20.79 21.50 2,216,060 21.261 1.09%
2016-08-29 0 36.85 36.85 36.90 36.75 37.90 1,060,000 39,338,300 37.112 21.05 21.05 21.07 20.99 21.65 1,856,011 21.195 -2.12%
2016-08-26 0 37.65 37.65 37.75 37.65 38.70 468,789 17,750,226 37.864 21.50 21.50 21.56 21.50 22.10 820,828 21.625 -1.83%
2016-08-25 0 38.35 38.05 38.35 37.75 38.40 414,128 15,800,533 38.154 21.90 21.73 21.90 21.56 21.93 725,119 21.790 0.39%
2016-08-24 0 38.20 38.00 38.20 37.80 38.20 967,777 36,829,121 38.055 21.82 21.70 21.82 21.59 21.82 1,694,533 21.734 0.13%
2016-08-23 0 38.15 37.95 38.15 37.55 38.15 758,476 28,823,290 38.002 21.79 21.67 21.79 21.45 21.79 1,328,056 21.703 0.26%
2016-08-22 0 38.05 37.75 38.05 37.35 38.05 600,124 22,685,430 37.801 21.73 21.56 21.73 21.33 21.73 1,050,789 21.589 -0.13%
2016-08-19 0 38.10 37.80 38.10 37.65 38.30 607,031 23,008,573 37.903 21.76 21.59 21.76 21.50 21.87 1,062,883 21.647 0.79%
2016-08-18 0 37.80 37.60 37.80 37.45 38.25 1,046,115 39,451,490 37.712 21.59 21.47 21.59 21.39 21.85 1,831,699 21.538 -0.79%
2016-08-17 0 38.10 37.80 38.10 37.20 38.10 1,431,955 54,205,753 37.854 21.76 21.59 21.76 21.25 21.76 2,507,287 21.619 2.14%
2016-08-16 0 37.30 37.30 37.35 36.75 37.60 979,560 36,484,765 37.246 21.30 21.30 21.33 20.99 21.47 1,715,164 21.272 -0.53%
2016-08-15 0 37.50 37.30 37.50 36.70 37.50 937,873 34,893,809 37.205 21.42 21.30 21.42 20.96 21.42 1,642,172 21.249 1.38%
2016-08-12 0 37.25 37.10 37.25 36.80 37.60 638,000 23,711,250 37.165 21.13 21.04 21.13 20.87 21.32 1,124,961 21.077 1.09%
2016-08-11 0 36.85 36.85 37.05 36.80 37.70 1,168,054 43,406,631 37.161 20.90 20.90 21.01 20.87 21.38 2,059,584 21.075 -0.94%
2016-08-10 0 37.20 37.00 37.20 36.75 37.25 1,145,239 42,426,485 37.046 21.10 20.98 21.10 20.84 21.13 2,019,355 21.010 0.81%
2016-08-09 0 36.90 36.85 36.90 36.40 37.10 646,299 23,827,587 36.868 20.93 20.90 20.93 20.64 21.04 1,139,594 20.909 0.14%
2016-08-08 0 36.85 36.75 36.85 36.25 37.30 1,905,716 69,809,718 36.632 20.90 20.84 20.90 20.56 21.15 3,360,275 20.775 1.80%
2016-08-05 0 36.20 36.10 36.20 35.40 36.20 1,342,825 48,294,136 35.965 20.53 20.47 20.53 20.08 20.53 2,367,751 20.397 1.54%
2016-08-04 0 35.65 35.50 35.65 35.35 36.00 657,000 23,364,875 35.563 20.22 20.13 20.22 20.05 20.42 1,158,463 20.169 -0.83%
2016-08-03 0 35.95 35.85 35.95 35.70 36.35 1,856,292 66,749,433 35.958 20.39 20.33 20.39 20.25 20.62 3,273,127 20.393 0.14%
2016-08-01 0 35.90 35.70 35.90 35.65 36.45 813,855 29,330,616 36.039 20.36 20.25 20.36 20.22 20.67 1,435,039 20.439 0.56%
2016-07-29 0 35.70 35.70 35.80 35.50 36.20 1,464,725 52,370,169 35.754 20.25 20.25 20.30 20.13 20.53 2,582,693 20.277 -0.56%
2016-07-28 0 35.90 35.65 35.90 35.20 35.90 1,800,011 64,298,413 35.721 20.36 20.22 20.36 19.96 20.36 3,173,889 20.259 1.99%
2016-07-27 0 35.20 35.15 35.20 35.15 36.50 1,221,651 43,367,876 35.499 19.96 19.93 19.96 19.93 20.70 2,154,090 20.133 -3.30%
2016-07-26 0 36.40 36.20 36.40 35.95 36.40 1,424,836 51,580,986 36.201 20.64 20.53 20.64 20.39 20.64 2,512,358 20.531 0.28%
2016-07-25 0 36.30 36.10 36.30 36.00 36.50 535,910 19,390,898 36.183 20.59 20.47 20.59 20.42 20.70 944,949 20.521 0.28%
2016-07-22 0 36.20 36.15 36.35 36.10 36.50 739,442 26,786,351 36.225 20.53 20.50 20.62 20.47 20.70 1,303,829 20.544 -0.55%
2016-07-21 0 36.40 36.35 36.45 36.00 36.45 739,858 26,833,621 36.269 20.64 20.62 20.67 20.42 20.67 1,304,563 20.569 0.55%
2016-07-20 0 36.20 36.15 36.40 35.65 36.40 1,398,547 50,252,157 35.932 20.53 20.50 20.64 20.22 20.64 2,466,004 20.378 0.98%
2016-07-19 0 35.85 35.65 35.85 35.35 35.90 861,760 30,719,797 35.648 20.33 20.22 20.33 20.05 20.36 1,519,508 20.217 0.84%
2016-07-18 0 35.55 35.60 35.70 35.35 36.00 1,215,950 43,305,039 35.614 20.16 20.19 20.25 20.05 20.42 2,144,037 20.198 -0.42%
2016-07-15 0 35.70 35.65 35.75 35.25 36.30 1,894,963 67,531,107 35.637 20.25 20.22 20.27 19.99 20.59 3,341,315 20.211 -0.28%
2016-07-14 0 35.80 35.65 35.80 34.60 35.80 2,089,831 73,593,493 35.215 20.30 20.22 20.30 19.62 20.30 3,684,918 19.972 2.43%
2016-07-13 0 34.95 34.85 34.95 34.45 35.00 1,163,353 40,313,703 34.653 19.82 19.76 19.82 19.54 19.85 2,051,295 19.653 1.45%
2016-07-12 0 34.45 34.45 34.65 34.15 34.65 1,049,534 36,042,005 34.341 19.54 19.54 19.65 19.37 19.65 1,850,602 19.476 0.15%
2016-07-11 0 34.40 34.20 34.40 34.00 34.65 890,144 30,426,028 34.181 19.51 19.40 19.51 19.28 19.65 1,569,556 19.385 0.88%
2016-07-08 0 34.10 34.00 34.10 33.95 34.55 756,124 25,813,870 34.140 19.34 19.28 19.34 19.25 19.59 1,333,244 19.362 -1.02%
2016-07-07 0 34.45 34.40 34.50 34.15 34.55 768,894 26,477,507 34.436 19.54 19.51 19.57 19.37 19.59 1,355,761 19.530 1.62%
2016-07-06 0 33.90 33.75 33.95 33.60 33.95 599,615 20,252,309 33.776 19.23 19.14 19.25 19.06 19.25 1,057,278 19.155 -0.44%
2016-07-05 0 34.05 34.05 34.15 34.00 34.75 1,352,561 46,414,465 34.316 19.31 19.31 19.37 19.28 19.71 2,384,918 19.462 -2.58%
2016-07-04 0 34.95 34.90 35.00 34.45 35.10 2,190,714 76,380,773 34.866 19.82 19.79 19.85 19.54 19.91 3,862,801 19.773 1.45%
2016-06-30 0 34.45 34.40 34.60 34.35 34.80 1,237,043 42,602,248 34.439 19.54 19.51 19.62 19.48 19.74 2,181,230 19.531 1.03%
2016-06-29 0 34.10 34.05 34.25 33.75 34.40 969,904 33,061,330 34.087 19.34 19.31 19.42 19.14 19.51 1,710,194 19.332 0.00%
2016-06-28 0 34.10 34.05 34.20 33.60 34.40 1,156,440 39,332,857 34.012 19.34 19.31 19.40 19.06 19.51 2,039,106 19.289 0.44%
2016-06-27 0 33.95 33.85 33.95 33.05 34.00 804,469 27,155,230 33.755 19.25 19.20 19.25 18.74 19.28 1,418,489 19.144 2.11%
2016-06-24 0 33.25 33.05 33.35 32.35 34.15 610,368 20,248,663 33.175 18.86 18.74 18.91 18.35 19.37 1,076,238 18.814 -2.06%
2016-06-23 0 33.95 33.85 34.00 33.45 34.20 692,884 23,532,154 33.963 19.25 19.20 19.28 18.97 19.40 1,221,735 19.261 1.19%
2016-06-22 0 33.55 33.55 33.80 33.50 34.20 900,170 30,478,177 33.858 19.03 19.03 19.17 19.00 19.40 1,587,235 19.202 -1.47%
2016-06-21 0 34.05 33.85 34.05 33.20 34.05 1,068,991 36,041,446 33.715 19.31 19.20 19.31 18.83 19.31 1,884,910 19.121 1.04%
2016-06-20 0 33.70 33.65 33.75 33.25 33.75 602,351 20,082,495 33.340 19.11 19.08 19.14 18.86 19.14 1,062,102 18.908 2.43%
2016-06-17 0 32.90 32.80 33.05 32.80 33.45 1,929,378 63,720,583 33.026 18.66 18.60 18.74 18.60 18.97 3,401,997 18.730 0.00%
2016-06-16 0 32.90 32.90 32.95 32.80 33.60 1,064,883 35,294,575 33.144 18.66 18.66 18.69 18.60 19.06 1,877,667 18.797 -1.50%
2016-06-15 0 33.40 33.40 33.45 33.15 33.50 805,268 26,849,563 33.342 18.94 18.94 18.97 18.80 19.00 1,419,898 18.910 -0.45%
2016-06-14 0 33.55 33.50 33.55 33.25 33.70 905,373 30,295,259 33.462 19.03 19.00 19.03 18.86 19.11 1,596,409 18.977 0.60%
2016-06-13 0 33.35 33.20 33.35 33.05 33.90 597,174 19,855,336 33.249 18.91 18.83 18.91 18.74 19.23 1,052,974 18.856 -0.74%
2016-06-10 0 33.60 33.55 33.60 33.45 34.10 1,148,281 38,785,842 33.777 19.06 19.03 19.06 18.97 19.34 2,024,719 19.156 -1.03%
2016-06-08 0 33.95 33.95 34.00 33.75 34.40 1,022,256 34,758,125 34.001 19.25 19.25 19.28 19.14 19.51 1,802,504 19.283 -0.73%
2016-06-07 0 34.20 34.15 34.25 34.10 34.90 1,531,765 52,617,681 34.351 19.40 19.37 19.42 19.34 19.79 2,700,902 19.482 0.44%
2016-06-06 0 34.05 34.05 34.20 33.90 34.20 1,042,778 35,465,357 34.010 19.31 19.31 19.40 19.23 19.40 1,838,690 19.288 0.44%
2016-06-03 0 33.90 33.90 33.95 33.80 34.30 522,408 17,725,999 33.931 19.23 19.23 19.25 19.17 19.45 921,142 19.244 0.15%
2016-06-02 0 33.85 33.80 33.95 33.75 34.30 585,473 19,884,355 33.963 19.20 19.17 19.25 19.14 19.45 1,032,342 19.261 0.00%
2016-06-01 0 33.85 33.75 34.00 33.50 34.20 1,139,309 38,610,919 33.890 19.20 19.14 19.28 19.00 19.40 2,008,899 19.220 1.04%
2016-05-31 0 33.50 33.45 33.75 33.15 33.95 1,742,276 58,379,401 33.508 19.00 18.97 19.14 18.80 19.25 3,072,088 19.003 1.52%
2016-05-30 0 33.00 32.95 33.00 32.85 33.25 607,000 20,023,460 32.988 18.72 18.69 18.72 18.63 18.86 1,070,299 18.708 0.30%
2016-05-27 0 32.90 32.95 33.00 32.60 33.30 971,000 31,895,250 32.848 18.66 18.69 18.72 18.49 18.89 1,712,127 18.629 -0.30%
2016-05-26 0 33.00 32.90 33.00 32.80 33.30 744,941 24,555,742 32.963 18.72 18.66 18.72 18.60 18.89 1,313,525 18.695 -0.45%
2016-05-25 0 33.15 33.10 33.20 32.30 33.20 1,595,238 52,421,782 32.861 18.80 18.77 18.83 18.32 18.83 2,812,821 18.637 3.11%
2016-05-24 0 32.15 32.05 32.25 31.55 32.25 1,021,164 32,620,552 31.944 18.23 18.18 18.29 17.89 18.29 1,800,579 18.117 1.74%
2016-05-23 0 31.60 31.60 31.70 31.50 31.95 812,973 25,768,819 31.697 17.92 17.92 17.98 17.86 18.12 1,433,484 17.976 -1.25%
2016-05-20 0 32.00 31.85 32.05 31.85 32.35 867,831 27,801,960 32.036 18.15 18.06 18.18 18.06 18.35 1,530,213 18.169 0.79%
2016-05-19 0 31.75 31.75 31.95 31.75 32.25 606,650 19,328,575 31.861 18.01 18.01 18.12 18.01 18.29 1,069,682 18.069 -0.63%
2016-05-18 0 31.95 31.90 32.05 31.85 32.35 1,024,218 32,801,152 32.026 18.12 18.09 18.18 18.06 18.35 1,805,964 18.163 -0.62%
2016-05-17 0 32.15 32.05 32.20 32.00 32.50 643,308 20,691,488 32.164 18.23 18.18 18.26 18.15 18.43 1,134,320 18.241 0.31%
2016-05-16 0 32.05 32.00 32.05 31.50 32.40 426,874 13,628,593 31.927 18.18 18.15 18.18 17.86 18.38 752,690 18.107 0.94%
2016-05-13 0 31.75 31.70 31.75 31.70 32.60 1,269,720 40,651,459 32.016 18.01 17.98 18.01 17.98 18.49 2,238,848 18.157 -2.76%
2016-05-12 0 32.65 32.50 32.70 32.00 32.70 1,374,342 44,624,193 32.469 18.52 18.43 18.55 18.15 18.55 2,423,324 18.414 1.40%
2016-05-11 0 32.20 32.15 32.25 32.10 33.05 915,140 29,589,615 32.333 18.26 18.23 18.29 18.20 18.74 1,613,631 18.337 -0.77%
2016-05-10 0 32.45 32.35 32.45 32.00 32.50 979,720 31,635,872 32.291 18.40 18.35 18.40 18.15 18.43 1,727,502 18.313 0.15%
2016-05-09 0 32.40 32.35 32.45 32.25 32.65 539,402 17,501,584 32.446 18.38 18.35 18.40 18.29 18.52 951,107 18.401 0.47%
2016-05-06 0 32.25 32.25 32.30 32.20 33.10 1,303,550 42,374,470 32.507 18.29 18.29 18.32 18.26 18.77 2,298,499 18.436 -2.12%
2016-05-05 0 32.95 32.90 32.95 32.85 33.90 1,159,550 38,394,017 33.111 18.69 18.66 18.69 18.63 19.23 2,044,589 18.778 -1.79%
2016-05-04 0 33.55 33.50 33.60 33.50 34.05 718,385 24,165,650 33.639 19.03 19.00 19.06 19.00 19.31 1,266,700 19.078 -2.04%
2016-05-03 0 34.25 34.15 34.25 34.15 34.75 2,206,355 75,596,186 34.263 19.42 19.37 19.42 19.37 19.71 3,890,380 19.432 -0.29%
2016-04-29 0 34.35 34.25 34.35 34.20 34.70 1,235,216 42,388,502 34.317 19.48 19.42 19.48 19.40 19.68 2,178,008 19.462 -1.01%
2016-04-28 0 34.70 34.55 34.75 34.40 35.30 866,609 30,150,350 34.791 19.68 19.59 19.71 19.51 20.02 1,528,058 19.731 -0.86%
2016-04-27 0 35.00 35.00 35.15 34.25 35.15 2,497,391 87,143,897 34.894 19.85 19.85 19.93 19.42 19.93 4,403,552 19.789 2.04%
2016-04-26 0 34.30 34.15 34.35 33.20 34.45 2,131,798 71,855,172 33.706 19.45 19.37 19.48 18.83 19.54 3,758,916 19.116 3.94%
2016-04-25 0 33.00 32.90 33.00 32.80 33.10 458,000 15,106,575 32.984 18.72 18.66 18.72 18.60 18.77 807,574 18.706 -0.30%
2016-04-22 0 33.10 33.00 33.20 32.95 33.30 782,704 25,946,449 33.150 18.77 18.72 18.83 18.69 18.89 1,380,112 18.800 0.61%
2016-04-21 0 32.90 32.85 32.95 32.85 33.50 563,291 18,622,199 33.060 18.66 18.63 18.69 18.63 19.00 993,229 18.749 -0.45%
2016-04-20 0 33.05 33.00 33.10 33.00 33.40 531,069 17,613,653 33.166 18.74 18.72 18.77 18.72 18.94 936,413 18.810 -1.05%
2016-04-19 0 33.40 33.30 33.45 33.00 33.45 802,946 26,660,111 33.203 18.94 18.89 18.97 18.72 18.97 1,415,803 18.830 1.06%
2016-04-18 0 33.05 32.95 33.15 32.90 33.15 613,900 20,262,951 33.007 18.74 18.69 18.80 18.66 18.80 1,082,466 18.719 0.00%
2016-04-15 0 33.05 33.00 33.20 33.00 33.35 304,776 10,076,996 33.064 18.74 18.72 18.83 18.72 18.91 537,400 18.751 -0.45%
2016-04-14 0 33.20 33.10 33.30 33.10 33.45 652,252 21,725,369 33.308 18.83 18.77 18.89 18.77 18.97 1,150,091 18.890 0.45%
2016-04-13 0 33.05 33.05 33.20 32.55 33.35 1,231,906 40,767,841 33.093 18.74 18.74 18.83 18.46 18.91 2,172,172 18.768 0.61%
2016-04-12 0 32.85 32.80 32.85 32.30 33.00 765,848 25,198,493 32.903 18.63 18.60 18.63 18.32 18.72 1,350,390 18.660 1.23%
2016-04-11 0 32.45 32.45 32.65 31.90 32.65 691,196 22,444,141 32.471 18.40 18.40 18.52 18.09 18.52 1,218,759 18.416 1.56%
2016-04-08 0 31.95 31.80 31.95 31.40 32.00 657,984 20,907,830 31.776 18.12 18.03 18.12 17.81 18.15 1,160,198 18.021 0.47%
2016-04-07 0 31.80 31.70 31.85 31.55 32.10 715,241 22,756,974 31.817 18.03 17.98 18.06 17.89 18.20 1,261,157 18.045 0.16%
2016-04-06 0 31.75 31.70 31.75 31.45 32.10 945,156 30,103,090 31.850 18.01 17.98 18.01 17.84 18.20 1,666,557 18.063 0.00%
2016-04-05 0 31.75 31.70 31.80 31.25 32.10 1,599,044 50,566,522 31.623 18.01 17.98 18.03 17.72 18.20 2,819,532 17.934 -1.85%
2016-04-01 0 32.35 32.30 32.35 32.30 33.35 1,085,160 35,251,533 32.485 18.35 18.32 18.35 18.32 18.91 1,913,420 18.423 -2.12%
2016-03-31 0 33.05 32.85 33.05 32.50 33.05 1,086,637 35,791,432 32.938 18.74 18.63 18.74 18.43 18.74 1,916,025 18.680 0.61%
2016-03-30 0 32.85 32.70 32.85 32.35 32.90 1,463,341 47,694,536 32.593 18.63 18.55 18.63 18.35 18.66 2,580,252 18.484 2.98%
2016-03-29 0 31.90 31.85 31.95 31.35 32.00 1,979,245 62,671,000 31.664 18.09 18.06 18.12 17.78 18.15 3,489,926 17.958 0.63%
2016-03-24 0 31.70 31.65 31.70 31.65 32.25 1,399,721 44,557,303 31.833 17.98 17.95 17.98 17.95 18.29 2,468,074 18.053 -1.40%
2016-03-23 0 32.15 32.15 32.20 32.00 32.75 873,718 28,234,292 32.315 18.23 18.23 18.26 18.15 18.57 1,540,593 18.327 -1.68%
2016-03-22 0 32.70 32.50 32.70 32.25 33.80 1,125,251 36,700,494 32.615 18.55 18.43 18.55 18.29 19.17 1,984,111 18.497 0.93%
2016-03-21 0 32.40 32.35 32.40 32.20 32.85 1,310,825 42,876,879 32.710 18.38 18.35 18.38 18.26 18.63 2,311,327 18.551 -2.06%
2016-03-18 0 34.15 34.75 35.00 33.45 35.00 2,369,758 79,806,463 33.677 18.76 19.09 19.23 18.38 19.23 4,313,659 18.501 1.49%
2016-03-17 0 33.65 33.45 33.70 33.10 33.70 2,008,238 67,142,484 33.434 18.49 18.38 18.51 18.18 18.51 3,655,586 18.367 1.82%
2016-03-16 0 33.05 33.05 33.20 32.95 33.70 1,112,371 36,803,409 33.086 18.16 18.16 18.24 18.10 18.51 2,024,844 18.176 -0.75%
2016-03-15 0 33.30 33.30 33.45 33.10 33.45 1,064,258 35,477,749 33.336 18.29 18.29 18.38 18.18 18.38 1,937,264 18.313 0.15%
2016-03-14 0 33.25 33.15 33.30 32.65 33.35 1,273,000 42,189,840 33.142 18.27 18.21 18.29 17.94 18.32 2,317,236 18.207 2.62%
2016-03-11 0 32.40 32.40 32.45 32.20 32.80 1,755,164 56,794,205 32.358 17.80 17.80 17.83 17.69 18.02 3,194,917 17.776 -0.77%
2016-03-10 0 32.65 32.65 32.70 32.65 33.45 713,724 23,514,563 32.946 17.94 17.94 17.96 17.94 18.38 1,299,188 18.099 -1.51%
2016-03-09 0 33.15 33.10 33.15 33.10 33.80 1,186,468 39,433,271 33.236 18.21 18.18 18.21 18.18 18.57 2,159,722 18.258 -1.63%
2016-03-08 0 33.70 33.60 33.80 33.35 33.75 1,696,320 57,015,363 33.611 18.51 18.46 18.57 18.32 18.54 3,087,803 18.465 0.60%
2016-03-07 0 33.50 33.40 33.50 33.30 33.55 823,919 27,546,310 33.433 18.40 18.35 18.40 18.29 18.43 1,499,776 18.367 0.30%
2016-03-04 0 33.40 33.35 33.45 32.90 33.95 1,590,587 52,992,834 33.317 18.35 18.32 18.38 18.07 18.65 2,895,338 18.303 1.52%
2016-03-03 0 32.90 32.90 33.00 32.15 33.10 2,142,714 70,035,788 32.686 18.07 18.07 18.13 17.66 18.18 3,900,372 17.956 2.65%
2016-03-02 0 32.05 31.95 32.15 31.45 32.20 1,191,454 38,109,679 31.986 17.61 17.55 17.66 17.28 17.69 2,168,798 17.572 2.40%
2016-03-01 0 31.30 31.15 31.25 30.45 31.35 1,295,464 40,317,654 31.122 17.20 17.11 17.17 16.73 17.22 2,358,127 17.097 1.62%
2016-02-29 0 30.80 30.65 30.90 30.25 30.90 1,379,384 42,371,875 30.718 16.92 16.84 16.98 16.62 16.98 2,510,886 16.875 1.48%
2016-02-26 0 30.35 30.40 30.50 30.10 31.10 1,753,487 53,153,151 30.313 16.67 16.70 16.76 16.54 17.09 3,191,864 16.653 0.66%
2016-02-25 0 30.15 30.10 30.25 30.10 31.10 685,357 20,731,924 30.250 16.56 16.54 16.62 16.54 17.09 1,247,552 16.618 -2.74%
2016-02-24 0 31.00 31.00 31.05 30.70 31.15 944,868 29,155,612 30.857 17.03 17.03 17.06 16.87 17.11 1,719,939 16.952 -0.32%
2016-02-23 0 31.10 30.95 31.15 30.65 31.45 1,218,932 37,908,771 31.100 17.09 17.00 17.11 16.84 17.28 2,218,816 17.085 1.30%
2016-02-22 0 30.70 30.60 30.75 30.50 31.00 806,096 24,759,616 30.715 16.87 16.81 16.89 16.76 17.03 1,467,333 16.874 1.15%
2016-02-19 0 30.35 30.35 30.45 30.05 30.50 833,064 25,206,973 30.258 16.67 16.67 16.73 16.51 16.76 1,516,422 16.623 1.17%
2016-02-18 0 30.00 29.90 30.00 29.75 30.25 890,311 26,724,882 30.017 16.48 16.43 16.48 16.34 16.62 1,620,629 16.490 0.50%
2016-02-17 0 29.85 29.75 29.90 29.60 30.25 1,179,352 35,183,457 29.833 16.40 16.34 16.43 16.26 16.62 2,146,769 16.389 -1.00%
2016-02-16 0 30.15 30.15 30.25 29.40 30.25 901,760 27,043,789 29.990 16.56 16.56 16.62 16.15 16.62 1,641,469 16.475 1.52%
2016-02-15 0 29.70 29.60 29.65 29.40 29.85 1,107,848 32,830,540 29.635 16.32 16.26 16.29 16.15 16.40 2,016,610 16.280 1.37%
2016-02-12 0 29.30 29.25 29.30 29.25 29.75 2,293,389 67,666,015 29.505 16.10 16.07 16.10 16.07 16.34 4,174,645 16.209 -0.51%
2016-02-11 0 29.45 29.45 29.50 29.45 30.20 3,191,100 94,860,929 29.727 16.18 16.18 16.21 16.18 16.59 5,808,744 16.331 -2.64%
2016-02-05 0 30.25 30.15 30.25 30.15 30.70 944,000 28,558,740 30.253 16.62 16.56 16.62 16.56 16.87 1,718,359 16.620 0.00%
2016-02-04 0 30.25 30.20 30.30 30.10 30.70 1,075,674 32,668,975 30.371 16.62 16.59 16.65 16.54 16.87 1,958,044 16.684 -0.66%
2016-02-03 0 30.45 30.30 30.50 30.15 30.70 2,478,026 75,463,569 30.453 16.73 16.65 16.76 16.56 16.87 4,510,739 16.730 -1.46%
2016-02-02 0 30.90 30.85 30.95 30.60 31.50 2,503,406 77,176,901 30.829 16.98 16.95 17.00 16.81 17.30 4,556,938 16.936 2.66%
2016-02-01 0 30.10 30.00 30.15 29.60 30.20 971,859 29,128,733 29.972 16.54 16.48 16.56 16.26 16.59 1,769,070 16.466 0.33%
2016-01-29 0 30.00 30.00 30.15 29.15 30.15 1,712,756 51,165,969 29.873 16.48 16.48 16.56 16.01 16.56 3,117,722 16.411 1.87%
2016-01-28 0 29.45 29.35 29.50 29.15 29.70 1,618,098 47,407,740 29.298 16.18 16.12 16.21 16.01 16.32 2,945,416 16.095 1.03%
2016-01-27 0 29.15 29.15 29.25 29.00 29.95 1,314,068 38,465,208 29.272 16.01 16.01 16.07 15.93 16.45 2,391,992 16.081 -0.34%
2016-01-26 0 29.25 29.05 29.25 28.95 29.45 1,964,209 57,330,083 29.187 16.07 15.96 16.07 15.90 16.18 3,575,440 16.034 0.17%
2016-01-25 0 29.20 29.20 29.25 29.10 29.65 1,554,756 45,532,809 29.286 16.04 16.04 16.07 15.99 16.29 2,830,115 16.089 0.34%
2016-01-22 0 29.10 29.05 29.10 28.85 30.15 4,650,228 135,760,957 29.194 15.99 15.96 15.99 15.85 16.56 8,464,788 16.038 0.17%
2016-01-21 0 29.05 29.05 29.10 28.80 30.80 5,102,492 150,501,175 29.496 15.96 15.96 15.99 15.82 16.92 9,288,042 16.204 -3.17%
2016-01-20 0 30.00 29.90 30.00 29.80 30.90 3,411,749 102,679,827 30.096 16.48 16.43 16.48 16.37 16.98 6,210,390 16.534 -3.07%
2016-01-19 0 30.95 30.75 30.95 30.50 31.00 2,177,673 67,115,634 30.820 17.00 16.89 17.00 16.76 17.03 3,964,008 16.931 0.16%
2016-01-18 0 30.90 30.90 30.95 30.75 31.35 2,557,474 79,080,917 30.921 16.98 16.98 17.00 16.89 17.22 4,655,358 16.987 0.00%
2016-01-15 0 30.90 30.90 30.95 30.90 31.30 2,511,040 77,980,859 31.055 16.98 16.98 17.00 16.98 17.20 4,570,834 17.061 -1.12%
2016-01-14 0 31.25 31.15 31.25 31.00 31.65 1,762,229 55,081,395 31.257 17.17 17.11 17.17 17.03 17.39 3,207,777 17.171 -0.48%
2016-01-13 0 31.40 31.40 31.60 31.40 32.00 1,662,133 52,491,254 31.581 17.25 17.25 17.36 17.25 17.58 3,025,573 17.349 0.48%
2016-01-12 0 31.25 31.25 31.30 31.15 31.70 1,441,260 45,152,219 31.328 17.17 17.17 17.20 17.11 17.41 2,623,519 17.211 0.00%
2016-01-11 0 31.25 31.15 31.35 31.10 31.60 1,215,553 38,037,353 31.292 17.17 17.11 17.22 17.09 17.36 2,212,665 17.191 -0.48%
2016-01-08 0 31.40 31.25 31.50 31.25 31.65 1,733,229 54,468,554 31.426 17.25 17.17 17.30 17.17 17.39 3,154,989 17.264 0.32%
2016-01-07 0 31.30 31.20 31.30 31.20 31.85 1,612,803 50,586,731 31.366 17.20 17.14 17.20 17.14 17.50 2,935,778 17.231 -1.73%
2016-01-06 0 31.85 31.80 31.85 31.70 32.15 569,495 18,097,040 31.777 17.50 17.47 17.50 17.41 17.66 1,036,649 17.457 0.16%
2016-01-05 0 31.80 31.65 31.85 31.30 31.90 903,672 28,612,743 31.663 17.47 17.39 17.50 17.20 17.52 1,644,950 17.394 -0.47%
2016-01-04 0 31.95 31.90 31.95 31.45 32.15 1,476,559 46,794,020 31.691 17.55 17.52 17.55 17.28 17.66 2,687,773 17.410 0.63%
2015-12-31 0 31.75 31.70 31.85 31.70 31.95 256,600 8,140,842 31.726 17.44 17.41 17.50 17.41 17.55 467,088 17.429 0.16%
2015-12-30 0 31.70 31.70 31.80 31.60 32.15 556,617 17,642,240 31.695 17.41 17.41 17.47 17.36 17.66 1,013,207 17.412 -0.63%
2015-12-29 0 31.90 31.90 31.95 31.60 32.15 443,200 14,113,320 31.844 17.52 17.52 17.55 17.36 17.66 806,755 17.494 -0.47%
2015-12-28 0 32.05 31.95 32.05 31.80 32.15 415,000 13,274,825 31.988 17.61 17.55 17.61 17.47 17.66 755,423 17.573 0.00%
2015-12-24 0 32.05 31.85 32.05 31.65 32.20 402,997 12,837,870 31.856 17.61 17.50 17.61 17.39 17.69 733,574 17.500 0.47%
2015-12-23 0 31.90 31.80 31.90 31.60 31.90 355,943 11,318,017 31.797 17.52 17.47 17.52 17.36 17.52 647,921 17.468 1.27%
2015-12-22 0 31.50 31.55 31.70 31.50 31.70 453,991 14,336,314 31.578 17.30 17.33 17.41 17.30 17.41 826,398 17.348 -0.16%
2015-12-21 0 31.55 31.40 31.65 31.40 31.90 1,693,451 53,442,572 31.558 17.33 17.25 17.39 17.25 17.52 3,082,581 17.337 -0.94%
2015-12-18 0 31.85 31.85 31.95 31.40 32.00 1,581,687 50,316,502 31.812 17.50 17.50 17.55 17.25 17.58 2,879,137 17.476 -0.16%
2015-12-17 0 31.90 31.90 31.95 31.70 32.35 2,661,002 84,898,468 31.905 17.52 17.52 17.55 17.41 17.77 4,843,809 17.527 -1.39%
2015-12-16 0 32.35 32.25 32.45 32.05 32.65 1,525,107 49,258,323 32.298 17.77 17.72 17.83 17.61 17.94 2,776,145 17.743 1.09%
2015-12-15 0 32.00 31.90 32.00 31.90 32.60 987,877 31,719,856 32.109 17.58 17.52 17.58 17.52 17.91 1,798,228 17.640 -0.78%
2015-12-14 0 32.25 32.35 32.40 32.00 32.70 704,051 22,706,824 32.252 17.72 17.77 17.80 17.58 17.96 1,281,581 17.718 0.00%
2015-12-11 0 32.25 32.10 32.30 32.05 32.70 1,428,458 46,125,849 32.291 17.72 17.63 17.74 17.61 17.96 2,600,215 17.739 -0.77%
2015-12-10 0 32.50 32.45 32.55 32.30 32.80 541,231 17,593,843 32.507 17.85 17.83 17.88 17.74 18.02 985,200 17.858 -0.15%
2015-12-09 0 32.55 32.40 32.55 32.40 32.80 1,046,409 34,035,156 32.526 17.88 17.80 17.88 17.80 18.02 1,904,773 17.868 -0.76%
2015-12-08 0 32.80 32.75 32.85 32.65 32.90 1,051,492 34,442,387 32.756 18.02 17.99 18.05 17.94 18.07 1,914,026 17.995 0.15%
2015-12-07 0 32.75 32.70 32.80 32.55 32.95 517,144 16,951,151 32.778 17.99 17.96 18.02 17.88 18.10 941,355 18.007 0.15%
2015-12-04 0 32.70 32.75 32.85 32.25 32.85 1,286,736 42,132,436 32.744 17.96 17.99 18.05 17.72 18.05 2,342,239 17.988 -0.15%
2015-12-03 0 32.75 32.75 32.90 32.60 33.25 585,280 19,218,381 32.836 17.99 17.99 18.07 17.91 18.27 1,065,382 18.039 -0.15%
2015-12-02 0 32.80 32.75 32.90 32.70 33.20 980,597 32,211,703 32.849 18.02 17.99 18.07 17.96 18.24 1,784,976 18.046 0.15%
2015-12-01 0 32.75 32.60 32.75 32.50 33.00 1,027,336 33,682,400 32.786 17.99 17.91 17.99 17.85 18.13 1,870,055 18.011 0.00%
2015-11-30 0 32.75 32.55 32.75 32.55 33.20 2,656,817 86,994,601 32.744 17.99 17.88 17.99 17.88 18.24 4,836,191 17.988 0.46%
2015-11-27 0 32.60 32.50 32.60 32.25 33.00 634,000 20,615,050 32.516 17.91 17.85 17.91 17.72 18.13 1,154,067 17.863 -0.76%
2015-11-26 0 32.85 32.75 32.85 32.65 32.95 517,311 16,950,961 32.767 18.05 17.99 18.05 17.94 18.10 941,659 18.001 0.46%
2015-11-25 0 32.70 32.65 32.70 32.60 33.15 713,634 23,401,663 32.792 17.96 17.94 17.96 17.91 18.21 1,299,025 18.015 -0.30%
2015-11-24 0 32.80 32.75 32.85 32.70 32.95 685,012 22,469,976 32.802 18.02 17.99 18.05 17.96 18.10 1,246,924 18.020 0.00%
2015-11-23 0 32.80 32.75 32.80 32.65 32.85 673,723 22,087,423 32.784 18.02 17.99 18.02 17.94 18.05 1,226,375 18.010 -0.15%
2015-11-20 0 32.85 32.85 33.00 32.60 33.05 828,631 27,199,605 32.825 18.05 18.05 18.13 17.91 18.16 1,508,353 18.033 0.46%
2015-11-19 0 32.70 32.60 32.75 32.40 32.75 741,749 24,191,773 32.615 17.96 17.91 17.99 17.80 17.99 1,350,202 17.917 0.62%
2015-11-18 0 32.50 32.50 32.55 32.10 32.70 930,276 30,203,917 32.468 17.85 17.85 17.88 17.63 17.96 1,693,377 17.836 0.78%
2015-11-17 0 32.25 32.15 32.25 32.00 32.90 1,021,588 32,915,456 32.220 17.72 17.66 17.72 17.58 18.07 1,859,592 17.700 0.47%
2015-11-16 0 32.10 32.00 32.15 31.75 32.55 787,991 25,275,075 32.075 17.63 17.58 17.66 17.44 17.88 1,434,376 17.621 -0.93%
2015-11-13 0 32.40 32.40 32.45 32.30 32.70 938,116 30,419,483 32.426 17.80 17.80 17.83 17.74 17.96 1,707,648 17.814 -0.77%
2015-11-12 0 32.65 32.65 32.75 32.40 32.75 832,380 27,118,514 32.579 17.94 17.94 17.99 17.80 17.99 1,515,177 17.898 -0.31%
2015-11-11 0 32.75 32.75 32.80 32.60 33.45 1,088,112 35,805,393 32.906 17.99 17.99 18.02 17.91 18.38 1,980,685 18.077 1.24%
2015-11-10 0 32.35 32.30 32.40 32.30 33.20 1,217,153 39,633,505 32.562 17.77 17.74 17.80 17.74 18.24 2,215,578 17.889 -2.56%
2015-11-09 0 33.20 33.05 33.20 33.00 33.80 925,000 30,637,100 33.121 18.24 18.16 18.24 18.13 18.57 1,683,773 18.196 -1.78%
2015-11-06 0 33.80 33.70 33.75 33.50 34.15 625,876 21,075,883 33.674 18.57 18.51 18.54 18.40 18.76 1,139,279 18.499 0.30%
2015-11-05 0 33.70 33.65 33.70 33.60 34.35 1,207,076 40,805,375 33.805 18.51 18.49 18.51 18.46 18.87 2,197,235 18.571 -0.88%
2015-11-04 0 34.00 34.00 34.20 33.95 34.45 1,838,653 62,830,403 34.172 18.68 18.68 18.79 18.65 18.93 3,346,891 18.773 0.00%
2015-11-03 0 34.00 34.00 34.05 34.00 34.50 1,027,294 35,145,823 34.212 18.68 18.68 18.71 18.68 18.95 1,869,978 18.795 -0.58%
2015-11-02 0 34.20 34.10 34.20 34.10 34.60 622,206 21,302,065 34.236 18.79 18.73 18.79 18.73 19.01 1,132,599 18.808 -0.73%
2015-10-30 0 34.45 34.40 34.50 34.00 34.70 737,834 25,452,272 34.496 18.93 18.90 18.95 18.68 19.06 1,343,076 18.951 0.88%
2015-10-29 0 34.15 34.05 34.10 34.05 34.90 1,435,100 49,452,680 34.459 18.76 18.71 18.73 18.71 19.17 2,612,306 18.931 -0.58%
2015-10-28 0 34.35 34.35 34.50 34.25 34.75 844,841 29,027,464 34.358 18.87 18.87 18.95 18.82 19.09 1,537,860 18.875 -1.15%
2015-10-27 0 34.75 34.55 34.75 34.25 34.90 968,511 33,546,706 34.637 19.09 18.98 19.09 18.82 19.17 1,762,976 19.028 0.58%
2015-10-26 0 34.55 34.40 34.65 34.45 34.95 859,326 29,785,862 34.662 18.98 18.90 19.04 18.93 19.20 1,564,227 19.042 -0.58%
2015-10-23 0 34.75 34.70 34.85 34.25 34.90 774,605 26,829,234 34.636 19.09 19.06 19.15 18.82 19.17 1,410,010 19.028 0.43%
2015-10-22 0 34.60 34.45 34.60 33.90 34.65 2,034,287 70,141,432 34.480 19.01 18.93 19.01 18.62 19.04 3,703,003 18.942 0.73%
2015-10-20 0 34.35 34.25 34.45 33.75 34.50 1,811,168 62,142,252 34.311 18.87 18.82 18.93 18.54 18.95 3,296,860 18.849 1.18%
2015-10-19 0 33.95 33.85 34.00 33.55 34.00 982,304 33,219,950 33.818 18.65 18.60 18.68 18.43 18.68 1,788,083 18.579 1.19%
2015-10-16 0 33.55 33.35 33.50 33.20 33.60 1,264,512 42,288,610 33.443 18.43 18.32 18.40 18.24 18.46 2,301,785 18.372 1.67%
2015-10-15 0 33.00 32.95 33.05 32.95 33.30 1,549,630 51,449,797 33.201 18.13 18.10 18.16 18.10 18.29 2,820,784 18.240 -0.75%
2015-10-14 0 33.25 33.20 33.25 32.85 33.45 878,968 29,096,415 33.103 18.27 18.24 18.27 18.05 18.38 1,599,981 18.185 0.61%
2015-10-13 0 33.05 33.00 33.25 33.00 33.55 717,761 23,791,609 33.147 18.16 18.13 18.27 18.13 18.43 1,306,537 18.210 -1.49%
2015-10-12 0 33.55 33.45 33.65 33.45 33.75 596,755 20,047,878 33.595 18.43 18.38 18.49 18.38 18.54 1,086,270 18.456 0.30%
2015-10-09 0 33.45 33.35 33.45 33.30 33.80 872,379 29,296,209 33.582 18.38 18.32 18.38 18.29 18.57 1,587,987 18.449 0.00%
2015-10-08 0 33.45 33.30 33.45 32.50 33.50 1,122,868 37,297,246 33.216 18.38 18.29 18.38 17.85 18.40 2,043,951 18.248 0.90%
2015-10-07 0 33.15 33.10 33.15 32.40 33.45 1,280,011 42,438,889 33.155 18.21 18.18 18.21 17.80 18.38 2,329,998 18.214 2.16%
2015-10-06 0 32.45 32.45 32.50 32.45 33.60 938,986 30,638,321 32.629 17.83 17.83 17.85 17.83 18.46 1,709,232 17.925 -0.46%
2015-10-05 0 32.60 32.55 32.70 32.20 32.80 1,381,234 44,845,934 32.468 17.91 17.88 17.96 17.69 18.02 2,514,254 17.837 0.15%
2015-10-02 0 32.55 32.55 32.70 32.10 33.30 2,047,997 66,374,497 32.409 17.88 17.88 17.96 17.63 18.29 3,727,959 17.805 1.09%
2015-09-30 0 32.20 32.00 32.25 31.35 32.45 2,698,154 86,441,237 32.037 17.69 17.58 17.72 17.22 17.83 4,911,437 17.600 2.38%
2015-09-29 0 31.45 31.50 31.60 31.30 32.05 1,339,900 42,328,207 31.591 17.28 17.30 17.36 17.20 17.61 2,439,014 17.355 -0.79%
2015-09-25 0 31.70 31.55 31.60 31.50 33.00 1,303,567 41,277,267 31.665 17.41 17.33 17.36 17.30 18.13 2,372,877 17.395 -0.31%
2015-09-24 0 31.80 31.75 31.95 31.75 32.05 919,811 29,295,634 31.850 17.47 17.44 17.55 17.44 17.61 1,674,328 17.497 -0.47%
2015-09-23 0 31.95 31.95 32.00 31.90 32.75 746,321 23,938,576 32.075 17.55 17.55 17.58 17.52 17.99 1,358,525 17.621 -2.29%
2015-09-22 0 32.70 32.45 32.70 32.40 33.00 860,466 28,120,357 32.680 17.96 17.83 17.96 17.80 18.13 1,566,302 17.953 0.31%
2015-09-21 0 32.60 32.50 32.60 32.25 32.75 986,400 32,103,140 32.546 17.91 17.85 17.91 17.72 17.99 1,795,539 17.879 0.77%
2015-09-18 0 32.35 32.30 32.40 31.75 32.90 3,922,984 127,389,756 32.473 17.77 17.74 17.80 17.44 18.07 7,140,989 17.839 1.09%
2015-09-17 0 32.00 32.00 32.15 31.65 32.70 1,048,020 33,579,108 32.041 17.58 17.58 17.66 17.39 17.96 1,907,706 17.602 1.11%
2015-09-16 0 31.65 31.65 31.90 31.55 32.25 1,717,040 54,596,203 31.797 17.39 17.39 17.52 17.33 17.72 3,125,520 17.468 -1.09%
2015-09-15 0 32.00 31.90 32.05 31.55 32.05 1,672,000 53,285,419 31.869 17.58 17.52 17.61 17.33 17.61 3,043,534 17.508 0.31%
2015-09-14 0 31.90 31.80 32.00 31.45 32.00 872,861 27,734,367 31.774 17.52 17.47 17.58 17.28 17.58 1,588,865 17.455 0.63%
2015-09-11 0 31.70 31.60 31.80 31.30 32.00 1,235,973 39,177,982 31.698 17.41 17.36 17.47 17.20 17.58 2,249,836 17.414 -0.31%
2015-09-10 0 31.80 31.85 31.95 31.70 32.20 817,462 26,114,325 31.946 17.47 17.50 17.55 17.41 17.69 1,488,022 17.550 -1.85%
2015-09-09 0 32.40 32.25 32.45 31.55 32.80 3,249,349 104,920,542 32.290 17.80 17.72 17.83 17.33 18.02 5,914,775 17.739 2.86%
2015-09-08 0 31.50 31.35 31.45 31.00 31.70 1,447,170 45,360,542 31.344 17.30 17.22 17.28 17.03 17.41 2,634,277 17.219 1.61%
2015-09-07 0 31.00 31.00 31.05 30.80 31.15 1,568,500 48,556,775 30.957 17.03 17.03 17.06 16.92 17.11 2,855,133 17.007 0.16%
2015-09-04 0 30.95 30.90 30.95 30.80 31.15 2,718,252 83,996,145 30.901 17.00 16.98 17.00 16.92 17.11 4,948,021 16.976 0.00%
2015-09-02 0 30.95 30.90 30.95 30.90 31.30 1,488,009 46,020,725 30.928 17.00 16.98 17.00 16.98 17.20 2,708,616 16.990 0.32%
2015-09-01 0 30.85 30.85 30.90 30.60 31.50 1,899,296 58,783,974 30.950 16.95 16.95 16.98 16.81 17.30 3,457,279 17.003 -1.12%
2015-08-31 0 31.20 31.10 31.15 30.90 32.15 1,999,016 62,509,669 31.270 17.14 17.09 17.11 16.98 17.66 3,638,799 17.179 -1.27%
2015-08-28 0 31.60 31.50 31.55 31.50 32.00 1,349,091 42,786,543 31.715 17.36 17.30 17.33 17.30 17.58 2,455,744 17.423 -0.16%
2015-08-27 0 31.65 31.65 31.70 31.00 31.70 1,809,020 56,857,241 31.430 17.39 17.39 17.41 17.03 17.41 3,292,951 17.266 2.10%
2015-08-26 0 31.00 30.85 31.05 29.90 31.30 2,471,394 76,360,187 30.898 17.03 16.95 17.06 16.43 17.20 4,498,667 16.974 0.81%
2015-08-25 0 30.75 30.75 30.95 30.75 31.30 3,335,116 103,064,539 30.903 16.89 16.89 17.00 16.89 17.20 6,070,896 16.977 -0.49%
2015-08-24 0 30.90 30.85 30.90 30.85 31.55 1,602,283 49,748,927 31.049 16.98 16.95 16.98 16.95 17.33 2,916,628 17.057 -3.13%
2015-08-21 0 31.90 31.75 31.90 31.50 32.20 2,404,499 76,261,301 31.716 17.52 17.44 17.52 17.30 17.69 4,376,898 17.424 -1.24%
2015-08-20 0 32.30 32.20 32.35 32.00 33.00 1,346,088 43,264,063 32.141 17.74 17.69 17.77 17.58 18.13 2,450,278 17.657 -1.22%
2015-08-19 0 32.70 32.55 32.70 32.50 33.50 1,547,840 50,738,000 32.780 17.96 17.88 17.96 17.85 18.40 2,817,526 18.008 -0.91%
2015-08-18 0 33.00 33.00 33.05 33.00 33.45 1,013,866 33,513,408 33.055 18.13 18.13 18.16 18.13 18.38 1,845,535 18.159 -0.45%
2015-08-17 0 33.40 33.35 33.40 32.90 33.55 1,307,065 43,640,429 33.388 18.21 18.18 18.21 17.94 18.29 2,397,187 18.205 1.21%
2015-08-14 0 33.00 32.85 33.00 32.80 33.45 2,281,000 75,261,300 32.995 17.99 17.91 17.99 17.88 18.24 4,183,406 17.990 0.00%
2015-08-13 0 33.00 33.00 33.05 33.00 33.75 2,255,453 74,597,225 33.074 17.99 17.99 18.02 17.99 18.40 4,136,553 18.034 -2.08%
2015-08-12 0 33.70 33.65 33.70 33.30 33.80 1,875,368 62,871,197 33.525 18.37 18.35 18.37 18.16 18.43 3,439,468 18.279 -0.44%
2015-08-11 0 33.85 33.80 33.85 33.40 34.00 996,146 33,665,881 33.796 18.46 18.43 18.46 18.21 18.54 1,826,955 18.427 1.50%
2015-08-10 0 33.35 33.35 33.40 33.30 34.00 776,462 25,990,928 33.474 18.18 18.18 18.21 18.16 18.54 1,424,049 18.251 -2.06%
2015-08-07 0 34.05 33.95 34.00 33.30 34.10 1,039,941 35,281,356 33.926 18.57 18.51 18.54 18.16 18.59 1,907,276 18.498 0.89%
2015-08-06 0 33.75 33.50 33.75 33.00 33.95 1,492,765 49,836,693 33.385 18.40 18.27 18.40 17.99 18.51 2,737,765 18.203 -0.44%
2015-08-05 0 33.90 33.80 34.00 33.00 34.20 1,740,056 58,748,057 33.762 18.48 18.43 18.54 17.99 18.65 3,191,303 18.409 0.44%
2015-08-04 0 33.75 33.65 33.75 33.20 33.95 728,754 24,566,826 33.711 18.40 18.35 18.40 18.10 18.51 1,336,552 18.381 0.90%
2015-08-03 0 33.45 33.30 33.50 33.15 33.65 738,334 24,729,268 33.493 18.24 18.16 18.27 18.08 18.35 1,354,122 18.262 0.75%
2015-07-31 0 33.20 33.10 33.35 32.60 33.60 2,215,371 73,021,580 32.961 18.10 18.05 18.18 17.78 18.32 4,063,041 17.972 2.47%
2015-07-30 0 32.40 32.35 32.40 32.30 32.60 557,688 18,115,757 32.484 17.67 17.64 17.67 17.61 17.78 1,022,813 17.712 0.31%
2015-07-29 0 32.30 32.30 32.40 32.25 32.70 1,260,899 40,757,664 32.324 17.61 17.61 17.67 17.58 17.83 2,312,518 17.625 -0.46%
2015-07-28 0 32.45 32.45 32.60 32.25 32.80 711,477 23,120,458 32.496 17.69 17.69 17.78 17.58 17.88 1,304,865 17.719 -0.31%
2015-07-27 0 32.55 32.40 32.60 32.40 33.20 427,286 13,908,841 32.552 17.75 17.67 17.78 17.67 18.10 783,652 17.749 -1.06%
2015-07-24 0 32.90 32.85 32.90 32.85 33.60 574,498 19,000,323 33.073 17.94 17.91 17.94 17.91 18.32 1,053,643 18.033 -0.60%
2015-07-23 0 33.10 33.10 33.30 33.10 33.35 1,166,570 38,738,684 33.207 18.05 18.05 18.16 18.05 18.18 2,139,516 18.106 -0.30%
2015-07-22 0 33.20 33.20 33.25 32.90 33.55 1,114,417 36,895,498 33.107 18.10 18.10 18.13 17.94 18.29 2,043,866 18.052 -1.34%
2015-07-21 0 33.65 33.55 33.75 33.35 33.85 577,767 19,407,236 33.590 18.35 18.29 18.40 18.18 18.46 1,059,638 18.315 -0.15%
2015-07-20 0 33.70 33.60 33.70 33.20 33.70 310,503 10,420,752 33.561 18.37 18.32 18.37 18.10 18.37 569,470 18.299 0.60%
2015-07-17 0 33.50 33.55 33.60 32.65 33.60 1,153,000 38,287,362 33.207 18.27 18.29 18.32 17.80 18.32 2,114,628 18.106 1.36%
2015-07-16 0 33.05 33.05 33.15 32.75 33.30 1,012,741 33,497,915 33.076 18.02 18.02 18.08 17.86 18.16 1,857,390 18.035 1.69%
2015-07-15 0 32.50 32.50 32.70 32.35 33.05 2,588,180 84,577,459 32.678 17.72 17.72 17.83 17.64 18.02 4,746,782 17.818 -1.96%
2015-07-14 0 33.15 33.15 33.25 33.10 33.95 1,787,862 59,752,126 33.421 18.08 18.08 18.13 18.05 18.51 3,278,980 18.223 -0.60%
2015-07-13 0 33.35 33.40 33.45 32.95 33.60 1,614,679 53,650,014 33.226 18.18 18.21 18.24 17.97 18.32 2,961,358 18.117 0.91%
2015-07-10 0 33.05 33.00 33.25 32.50 33.20 2,419,816 80,019,994 33.069 18.02 17.99 18.13 17.72 18.10 4,437,998 18.031 -0.30%
2015-07-09 0 33.15 33.10 33.15 31.90 33.30 1,334,946 44,011,738 32.969 18.08 18.05 18.08 17.39 18.16 2,448,322 17.976 3.92%
2015-07-08 0 31.90 31.90 32.10 31.65 33.85 2,699,678 87,249,831 32.319 17.39 17.39 17.50 17.26 18.46 4,951,271 17.622 -4.63%
2015-07-07 0 33.45 33.45 33.50 33.45 34.30 1,501,210 50,703,307 33.775 18.24 18.24 18.27 18.24 18.70 2,753,254 18.416 -0.89%
2015-07-06 0 33.75 33.70 33.80 33.30 34.15 1,054,249 35,686,641 33.850 18.40 18.37 18.43 18.16 18.62 1,933,517 18.457 -0.74%
2015-07-03 0 34.00 34.00 34.20 33.95 34.50 794,148 27,088,005 34.110 18.54 18.54 18.65 18.51 18.81 1,456,486 18.598 -0.15%
2015-07-02 0 34.05 34.05 34.15 33.80 35.25 1,743,100 59,801,156 34.307 18.57 18.57 18.62 18.43 19.22 3,196,885 18.706 1.34%
2015-06-30 0 33.60 33.55 33.60 33.00 34.45 1,354,804 45,653,470 33.697 18.32 18.29 18.32 17.99 18.78 2,484,742 18.374 1.51%
2015-06-29 0 33.10 33.05 33.15 33.00 33.85 1,173,208 38,920,901 33.175 18.05 18.02 18.08 17.99 18.46 2,151,690 18.089 -1.49%
2015-06-26 0 33.60 33.50 33.60 33.50 34.35 1,030,363 34,666,247 33.645 18.32 18.27 18.32 18.27 18.73 1,889,709 18.345 -0.74%
2015-06-25 0 33.85 33.85 33.90 33.85 34.30 1,564,256 53,296,147 34.071 18.46 18.46 18.48 18.46 18.70 2,868,881 18.577 -1.17%
2015-06-24 0 34.25 34.20 34.30 34.20 35.20 1,844,918 63,528,759 34.434 18.67 18.65 18.70 18.65 19.19 3,383,622 18.775 -1.58%
2015-06-23 0 34.80 34.70 34.80 34.35 35.20 987,675 34,289,506 34.717 18.97 18.92 18.97 18.73 19.19 1,811,419 18.930 -0.14%
2015-06-22 0 34.85 34.80 35.05 34.70 35.15 1,400,813 48,973,938 34.961 19.00 18.97 19.11 18.92 19.17 2,569,123 19.063 1.60%
2015-06-19 0 34.30 34.30 34.45 33.90 34.80 1,900,716 65,499,119 34.460 18.70 18.70 18.78 18.48 18.97 3,485,957 18.789 1.33%
2015-06-18 0 33.85 33.85 34.00 33.70 34.60 817,877 27,751,912 33.932 18.46 18.46 18.54 18.37 18.87 1,500,005 18.501 -2.03%
2015-06-17 0 34.55 34.50 34.55 33.15 34.85 1,897,763 64,938,628 34.219 18.84 18.81 18.84 18.08 19.00 3,480,541 18.658 2.98%
2015-06-16 0 33.55 33.50 33.55 33.40 34.00 898,056 30,114,658 33.533 18.29 18.27 18.29 18.21 18.54 1,647,055 18.284 -0.45%
2015-06-15 0 33.70 33.60 33.70 33.60 34.20 686,168 23,133,301 33.714 18.37 18.32 18.37 18.32 18.65 1,258,448 18.382 -0.30%
2015-06-12 0 33.80 33.75 33.80 33.40 34.00 1,832,401 61,633,066 33.635 18.43 18.40 18.43 18.21 18.54 3,360,666 18.340 0.75%
2015-06-11 0 33.55 33.45 33.50 33.45 34.45 842,334 28,326,430 33.629 18.29 18.24 18.27 18.24 18.78 1,544,860 18.336 -0.45%
2015-06-10 0 33.70 33.60 33.70 33.60 34.40 721,340 24,355,534 33.764 18.37 18.32 18.37 18.32 18.76 1,322,954 18.410 -0.44%
2015-06-09 0 33.85 33.85 33.90 33.85 34.60 709,228 24,150,203 34.051 18.46 18.46 18.48 18.46 18.87 1,300,740 18.567 -1.17%
2015-06-08 0 34.25 34.20 34.25 34.00 34.60 726,085 24,893,084 34.284 18.67 18.65 18.67 18.54 18.87 1,331,657 18.693 -1.01%
2015-06-05 0 34.60 34.55 34.60 34.55 35.15 1,133,752 39,390,588 34.744 18.87 18.84 18.87 18.84 19.17 2,079,327 18.944 -0.29%
2015-06-04 0 34.70 34.70 34.75 34.70 35.75 1,119,084 39,141,544 34.976 18.92 18.92 18.95 18.92 19.49 2,052,426 19.071 -2.25%
2015-06-03 0 35.50 35.40 35.50 35.40 36.25 1,840,855 65,594,570 35.633 19.36 19.30 19.36 19.30 19.77 3,376,170 19.429 -0.14%
2015-06-02 0 35.55 35.45 35.50 35.45 35.90 525,434 18,728,636 35.644 19.38 19.33 19.36 19.33 19.57 963,658 19.435 -0.70%
2015-06-01 0 35.80 35.60 35.85 35.45 36.00 1,324,750 47,266,774 35.680 19.52 19.41 19.55 19.33 19.63 2,429,622 19.454 1.13%
2015-05-29 0 35.40 35.35 35.45 35.20 36.45 4,191,489 149,281,653 35.615 19.30 19.27 19.33 19.19 19.87 7,687,287 19.419 -1.39%
2015-05-28 0 35.90 35.75 35.90 35.70 36.40 1,418,448 51,046,261 35.987 19.57 19.49 19.57 19.47 19.85 2,601,466 19.622 0.14%
2015-05-27 0 35.85 35.85 36.05 35.85 36.20 1,588,863 57,152,886 35.971 19.55 19.55 19.66 19.55 19.74 2,914,011 19.613 -1.24%
2015-05-26 0 36.30 36.25 36.30 35.55 36.75 1,461,312 52,990,234 36.262 19.79 19.77 19.79 19.38 20.04 2,680,080 19.772 -0.55%
2015-05-22 0 36.50 36.40 36.55 36.25 36.60 924,936 33,739,907 36.478 19.90 19.85 19.93 19.77 19.96 1,696,354 19.890 0.41%
2015-05-21 0 36.35 36.25 36.35 36.05 36.45 1,319,103 47,865,119 36.286 19.82 19.77 19.82 19.66 19.87 2,419,265 19.785 0.14%
2015-05-20 0 36.30 36.25 36.30 36.10 36.50 1,895,655 68,536,342 36.154 19.79 19.77 19.79 19.68 19.90 3,476,675 19.713 0.55%
2015-05-19 0 36.10 36.00 36.10 35.85 36.15 1,167,550 42,036,551 36.004 19.68 19.63 19.68 19.55 19.71 2,141,314 19.631 -0.28%
2015-05-18 0 36.20 36.05 36.15 35.90 36.30 1,069,552 38,557,264 36.050 19.74 19.66 19.71 19.57 19.79 1,961,583 19.656 1.12%
2015-05-15 0 35.80 35.75 35.80 35.75 36.30 1,081,689 38,881,391 35.945 19.52 19.49 19.52 19.49 19.79 1,983,842 19.599 0.14%
2015-05-14 0 35.75 35.75 35.85 35.60 35.95 872,154 31,211,476 35.787 19.49 19.49 19.55 19.41 19.60 1,599,550 19.513 0.00%
2015-05-13 0 35.75 35.70 35.80 35.55 35.80 701,688 25,012,947 35.647 19.49 19.47 19.52 19.38 19.52 1,286,912 19.436 0.42%
2015-05-12 0 35.60 35.55 35.60 35.55 36.50 1,474,588 52,693,954 35.735 19.41 19.38 19.41 19.38 19.90 2,704,428 19.484 -0.70%
2015-05-11 0 35.85 35.75 35.85 35.70 36.60 702,118 25,170,008 35.849 19.55 19.49 19.55 19.47 19.96 1,287,701 19.546 -0.55%
2015-05-08 0 36.05 36.00 36.15 35.85 36.50 885,332 31,936,052 36.072 19.66 19.63 19.71 19.55 19.90 1,623,719 19.668 0.00%
2015-05-07 0 36.05 35.95 36.05 35.70 36.45 1,634,588 58,933,046 36.054 19.66 19.60 19.66 19.47 19.87 2,997,872 19.658 0.00%
2015-05-06 0 36.05 35.95 36.15 35.95 36.50 1,442,452 52,181,493 36.176 19.66 19.60 19.71 19.60 19.90 2,645,490 19.725 -0.55%
2015-05-05 0 36.25 36.25 36.30 36.00 36.90 2,893,532 104,940,979 36.267 19.77 19.77 19.79 19.63 20.12 5,306,804 19.775 -1.76%
2015-05-04 0 36.90 36.80 36.85 36.15 37.45 2,848,931 105,170,072 36.916 20.12 20.07 20.09 19.71 20.42 5,225,005 20.128 2.79%
2015-04-30 0 35.90 35.70 35.75 35.20 36.00 2,186,840 78,172,868 35.747 19.57 19.47 19.49 19.19 19.63 4,010,715 19.491 0.70%
2015-04-29 0 35.65 35.50 35.65 35.35 36.30 3,538,156 125,501,493 35.471 19.44 19.36 19.44 19.27 19.79 6,489,059 19.340 -2.06%
2015-04-28 0 36.40 36.30 36.45 36.05 36.80 1,591,628 57,998,304 36.440 19.85 19.79 19.87 19.66 20.07 2,919,082 19.869 -0.41%
2015-04-27 0 36.55 36.35 36.55 36.15 36.60 1,053,711 38,416,715 36.458 19.93 19.82 19.93 19.71 19.96 1,932,530 19.879 1.53%
2015-04-24 0 36.00 35.90 36.10 35.55 36.10 1,350,436 48,531,897 35.938 19.63 19.57 19.68 19.38 19.68 2,476,731 19.595 0.98%
2015-04-23 0 35.65 35.60 35.65 35.60 36.00 1,169,752 41,845,021 35.773 19.44 19.41 19.44 19.41 19.63 2,145,352 19.505 0.00%
2015-04-22 0 35.65 35.50 35.70 35.30 35.80 1,163,709 41,384,754 35.563 19.44 19.36 19.47 19.25 19.52 2,134,269 19.391 1.42%
2015-04-21 0 35.15 35.15 35.20 34.65 35.20 2,323,420 81,118,622 34.913 19.17 19.17 19.19 18.89 19.19 4,261,206 19.037 1.44%
2015-04-20 0 34.65 34.60 34.70 34.60 35.00 2,318,000 80,385,487 34.679 18.89 18.87 18.92 18.87 19.08 4,251,265 18.909 -0.72%
2015-04-17 0 34.90 34.80 34.90 34.65 35.15 1,409,378 49,113,906 34.848 19.03 18.97 19.03 18.89 19.17 2,584,832 19.001 -0.14%
2015-04-16 0 34.95 34.90 35.05 34.70 35.05 2,001,616 69,875,585 34.910 19.06 19.03 19.11 18.92 19.11 3,671,010 19.034 -0.29%
2015-04-15 0 35.05 35.00 35.10 34.60 35.20 2,197,858 76,880,109 34.980 19.11 19.08 19.14 18.87 19.19 4,030,922 19.073 1.45%
2015-04-14 0 34.55 34.55 34.60 34.35 35.45 3,209,733 112,021,004 34.900 18.84 18.84 18.87 18.73 19.33 5,886,724 19.029 -0.72%
2015-04-13 0 34.80 34.80 34.85 34.60 35.80 5,375,903 187,878,085 34.948 18.97 18.97 19.00 18.87 19.52 9,859,530 19.055 -1.97%
2015-04-10 0 35.50 35.50 35.55 35.10 35.95 2,898,456 102,764,666 35.455 19.36 19.36 19.38 19.14 19.60 5,315,835 19.332 0.85%
2015-04-09 0 35.20 35.25 35.30 35.05 36.00 3,156,593 111,646,264 35.369 19.19 19.22 19.25 19.11 19.63 5,789,264 19.285 1.29%
2015-04-08 0 34.75 34.70 34.90 34.70 35.65 6,005,355 209,734,907 34.925 18.95 18.92 19.03 18.92 19.44 11,013,959 19.043 0.00%
2015-04-02 0 34.75 34.65 34.75 34.55 34.90 1,693,070 58,758,505 34.705 18.95 18.89 18.95 18.84 19.03 3,105,129 18.923 1.61%
2015-04-01 0 34.20 34.20 34.25 34.00 34.50 2,392,405 82,137,562 34.333 18.65 18.65 18.67 18.54 18.81 4,387,726 18.720 0.59%
2015-03-31 0 34.00 33.85 34.15 33.65 34.15 1,619,221 55,010,622 33.974 18.54 18.46 18.62 18.35 18.62 2,969,688 18.524 1.04%
2015-03-30 0 33.65 33.55 33.60 33.55 34.40 2,614,562 88,592,143 33.884 18.35 18.29 18.32 18.29 18.76 4,795,167 18.475 -1.61%
2015-03-27 0 34.20 34.10 34.20 33.90 34.50 2,357,430 80,501,929 34.148 18.65 18.59 18.65 18.48 18.81 4,323,581 18.619 0.00%
2015-03-26 0 34.20 34.10 34.25 33.80 34.30 1,249,460 42,652,705 34.137 18.65 18.59 18.67 18.43 18.70 2,291,538 18.613 1.18%
2015-03-25 0 33.80 33.70 33.75 33.60 34.00 2,335,099 78,772,037 33.734 18.43 18.37 18.40 18.32 18.54 4,282,625 18.393 0.75%
2015-03-24 0 33.55 33.50 33.75 33.00 33.90 1,263,614 42,325,515 33.496 18.29 18.27 18.40 17.99 18.48 2,317,497 18.263 -0.45%
2015-03-23 0 34.70 34.60 34.75 34.25 34.85 3,028,747 104,691,973 34.566 18.37 18.32 18.40 18.14 18.45 5,719,622 18.304 0.87%
2015-03-20 0 34.40 34.15 34.20 34.05 34.50 4,133,818 141,835,950 34.311 18.22 18.08 18.11 18.03 18.27 7,806,488 18.169 0.29%
2015-03-19 0 34.30 34.25 34.35 34.00 34.50 3,614,269 123,912,410 34.284 18.16 18.14 18.19 18.00 18.27 6,825,348 18.155 1.33%
2015-03-18 0 33.85 33.85 34.00 33.60 34.05 4,523,795 152,696,526 33.754 17.92 17.92 18.00 17.79 18.03 8,542,938 17.874 -0.59%
2015-03-17 0 34.05 34.00 34.15 34.00 34.60 2,885,514 98,887,334 34.270 18.03 18.00 18.08 18.00 18.32 5,449,135 18.147 -1.45%
2015-03-16 0 34.55 34.55 34.60 34.55 35.20 1,090,771 37,796,717 34.651 18.30 18.30 18.32 18.30 18.64 2,059,861 18.349 -0.58%
2015-03-13 0 34.75 34.75 34.80 34.55 35.15 2,944,536 102,435,988 34.788 18.40 18.40 18.43 18.30 18.61 5,560,594 18.422 -0.14%
2015-03-12 0 34.80 34.75 34.80 34.80 36.50 2,527,133 88,833,678 35.152 18.43 18.40 18.43 18.43 19.33 4,772,352 18.614 -3.73%
2015-03-11 0 36.15 36.10 36.15 35.60 36.20 1,477,259 53,003,267 35.879 19.14 19.12 19.14 18.85 19.17 2,789,722 18.999 1.26%
2015-03-10 0 35.70 35.70 35.80 35.65 36.40 2,119,690 76,075,923 35.890 18.90 18.90 18.96 18.88 19.28 4,002,918 19.005 -0.97%
2015-03-09 0 36.05 36.00 36.05 35.95 36.60 1,728,680 62,254,551 36.013 19.09 19.06 19.09 19.04 19.38 3,264,517 19.070 -1.64%
2015-03-06 0 36.65 36.55 36.60 36.55 37.30 1,210,588 44,696,885 36.922 19.41 19.35 19.38 19.35 19.75 2,286,129 19.551 -0.41%
2015-03-05 0 36.80 36.75 36.80 36.60 37.15 1,508,700 55,485,340 36.777 19.49 19.46 19.49 19.38 19.67 2,849,097 19.475 -0.41%
2015-03-04 0 36.95 36.90 36.95 36.90 37.60 945,730 35,038,447 37.049 19.57 19.54 19.57 19.54 19.91 1,785,959 19.619 -2.38%
2015-03-03 0 37.85 37.70 37.90 37.25 37.90 529,561 19,996,346 37.760 20.04 19.96 20.07 19.73 20.07 1,000,047 19.995 1.34%
2015-03-02 0 37.35 37.35 37.60 37.25 37.70 966,867 36,226,386 37.468 19.78 19.78 19.91 19.73 19.96 1,825,875 19.841 0.40%
2015-02-27 0 37.20 37.15 37.25 37.10 37.80 1,197,005 44,755,617 37.390 19.70 19.67 19.73 19.65 20.02 2,260,478 19.799 -0.53%
2015-02-26 0 37.40 37.35 37.50 37.30 37.80 971,884 36,426,758 37.481 19.80 19.78 19.86 19.75 20.02 1,835,349 19.847 0.00%
2015-02-25 0 37.40 37.40 37.55 37.30 38.15 1,732,915 65,075,191 37.552 19.80 19.80 19.88 19.75 20.20 3,272,515 19.885 -0.80%
2015-02-24 0 37.70 37.70 37.85 37.65 38.45 640,436 24,295,919 37.937 19.96 19.96 20.04 19.94 20.36 1,209,428 20.089 -0.66%
2015-02-23 0 37.95 37.90 38.15 37.90 38.80 1,637,621 62,790,001 38.342 20.10 20.07 20.20 20.07 20.55 3,092,557 20.304 -1.43%
2015-02-18 0 38.50 38.40 38.65 38.00 38.75 481,888 18,540,957 38.476 20.39 20.33 20.47 20.12 20.52 910,019 20.374 0.39%
2015-02-17 0 38.35 38.30 38.40 38.00 38.85 691,325 26,612,453 38.495 20.31 20.28 20.33 20.12 20.57 1,305,529 20.384 0.39%
2015-02-16 0 38.20 38.15 38.25 37.90 38.25 775,010 29,412,280 37.951 20.23 20.20 20.25 20.07 20.25 1,463,564 20.096 1.46%
2015-02-13 0 37.65 37.55 37.85 37.35 38.20 1,285,629 48,441,375 37.679 19.94 19.88 20.04 19.78 20.23 2,427,840 19.952 -0.26%
2015-02-12 0 37.75 37.75 37.95 37.55 38.20 1,003,169 37,904,960 37.785 19.99 19.99 20.10 19.88 20.23 1,894,429 20.009 -0.92%
2015-02-11 0 38.10 38.05 38.20 37.60 38.20 648,678 24,596,416 37.918 20.18 20.15 20.23 19.91 20.23 1,224,993 20.079 0.13%
2015-02-10 0 38.05 38.00 38.10 37.50 38.10 1,033,575 39,160,871 37.889 20.15 20.12 20.18 19.86 20.18 1,951,850 20.063 1.20%
2015-02-09 0 37.60 37.55 37.65 37.30 38.00 695,383 26,140,232 37.591 19.91 19.88 19.94 19.75 20.12 1,313,193 19.906 -1.18%
2015-02-06 0 38.05 37.90 37.95 37.85 38.10 613,559 23,328,102 38.021 20.15 20.07 20.10 20.04 20.18 1,158,672 20.133 0.26%
2015-02-05 0 37.95 37.95 38.00 37.40 38.20 797,403 30,153,612 37.815 20.10 20.10 20.12 19.80 20.23 1,505,852 20.024 1.20%
2015-02-04 0 37.50 37.50 37.55 36.35 37.55 1,060,309 39,397,295 37.156 19.86 19.86 19.88 19.25 19.88 2,002,335 19.676 1.08%
2015-02-03 0 37.10 36.90 37.10 36.70 37.55 740,453 27,437,318 37.055 19.65 19.54 19.65 19.43 19.88 1,398,305 19.622 -0.67%
2015-02-02 0 37.35 37.30 37.35 36.70 37.60 889,512 33,177,093 37.298 19.78 19.75 19.78 19.43 19.91 1,679,794 19.751 -0.53%
2015-01-30 0 37.55 37.55 37.75 37.50 38.10 1,495,825 56,372,816 37.687 19.88 19.88 19.99 19.86 20.18 2,824,783 19.957 -0.13%
2015-01-29 0 37.60 37.55 37.60 37.20 38.60 1,185,871 44,618,785 37.625 19.91 19.88 19.91 19.70 20.44 2,239,452 19.924 1.48%
2015-01-28 0 37.05 36.95 37.15 35.95 37.15 1,022,937 37,616,149 36.773 19.62 19.57 19.67 19.04 19.67 1,931,760 19.472 2.92%
2015-01-27 0 36.00 35.95 36.05 35.65 36.05 1,178,106 42,172,547 35.797 19.06 19.04 19.09 18.88 19.09 2,224,788 18.956 0.42%
2015-01-26 0 35.85 35.75 35.95 35.65 36.50 1,114,380 40,028,401 35.920 18.98 18.93 19.04 18.88 19.33 2,104,445 19.021 -1.10%
2015-01-23 0 36.25 36.10 36.30 35.70 36.30 1,301,174 47,014,127 36.132 19.20 19.12 19.22 18.90 19.22 2,457,196 19.133 2.11%
2015-01-22 0 35.50 35.50 35.60 35.30 36.20 1,612,744 57,465,935 35.632 18.80 18.80 18.85 18.69 19.17 3,045,578 18.869 -1.11%
2015-01-21 0 35.90 35.80 36.05 35.55 36.20 839,675 30,184,195 35.947 19.01 18.96 19.09 18.83 19.17 1,585,680 19.035 0.98%
2015-01-20 0 35.55 35.55 35.60 35.45 36.30 889,455 31,720,719 35.663 18.83 18.83 18.85 18.77 19.22 1,679,687 18.885 -1.25%
2015-01-19 0 36.00 35.85 36.00 35.60 36.05 508,407 18,244,019 35.885 19.06 18.98 19.06 18.85 19.09 960,099 19.002 0.70%
2015-01-16 0 35.75 35.70 35.75 35.70 36.40 614,772 22,123,323 35.986 18.93 18.90 18.93 18.90 19.28 1,160,963 19.056 -1.79%
2015-01-15 0 36.40 36.20 36.45 35.95 36.85 948,639 34,423,421 36.287 19.28 19.17 19.30 19.04 19.51 1,791,453 19.215 -0.68%
2015-01-14 0 36.65 36.55 36.60 36.50 37.00 1,223,346 44,964,081 36.755 19.41 19.35 19.38 19.33 19.59 2,310,222 19.463 0.55%
2015-01-13 0 36.45 36.35 36.40 36.00 36.55 621,258 22,520,451 36.250 19.30 19.25 19.28 19.06 19.35 1,173,212 19.196 0.83%
2015-01-12 0 36.15 36.05 36.15 34.95 36.20 1,131,523 40,732,472 35.998 19.14 19.09 19.14 18.51 19.17 2,136,819 19.062 3.29%
2015-01-09 0 35.00 34.95 35.10 34.65 35.40 805,332 28,216,746 35.037 18.53 18.51 18.59 18.35 18.75 1,520,825 18.554 -0.14%
2015-01-08 0 35.05 35.10 35.15 34.80 35.75 706,356 24,857,545 35.191 18.56 18.59 18.61 18.43 18.93 1,333,914 18.635 -0.28%
2015-01-07 0 35.15 34.95 35.00 34.35 35.30 725,757 25,465,747 35.089 18.61 18.51 18.53 18.19 18.69 1,370,552 18.581 0.29%
2015-01-06 0 35.05 34.90 35.15 34.60 35.45 880,699 30,843,773 35.022 18.56 18.48 18.61 18.32 18.77 1,663,152 18.545 -1.68%
2015-01-05 0 35.65 35.60 35.75 35.20 35.85 744,375 26,527,433 35.637 18.88 18.85 18.93 18.64 18.98 1,405,711 18.871 0.85%
2015-01-02 0 35.35 35.25 35.40 34.60 35.40 486,280 17,127,440 35.221 18.72 18.67 18.75 18.32 18.75 918,313 18.651 2.02%
2014-12-31 0 34.65 34.65 34.95 34.65 35.05 462,000 16,108,825 34.868 18.35 18.35 18.51 18.35 18.56 872,462 18.464 0.00%
2014-12-30 0 34.65 34.60 34.80 34.30 34.85 650,839 22,560,528 34.664 18.35 18.32 18.43 18.16 18.45 1,229,074 18.356 0.43%
2014-12-29 0 34.50 34.45 34.60 34.25 34.80 526,390 18,182,272 34.541 18.27 18.24 18.32 18.14 18.43 994,059 18.291 0.00%
2014-12-24 0 34.50 34.30 34.50 34.00 34.50 208,133 7,142,168 34.315 18.27 18.16 18.27 18.00 18.27 393,048 18.171 1.62%
2014-12-23 0 33.95 33.90 34.10 33.75 34.30 575,538 19,614,966 34.081 17.98 17.95 18.06 17.87 18.16 1,086,872 18.047 -0.88%
2014-12-22 0 34.25 34.10 34.30 33.60 34.35 581,248 19,855,436 34.160 18.14 18.06 18.16 17.79 18.19 1,097,655 18.089 1.78%
2014-12-19 0 33.65 33.60 33.85 33.60 34.10 861,082 29,074,508 33.765 17.82 17.79 17.92 17.79 18.06 1,626,106 17.880 -0.44%
2014-12-18 0 33.80 33.60 33.80 33.25 33.95 1,229,537 41,305,085 33.594 17.90 17.79 17.90 17.61 17.98 2,321,913 17.789 1.20%
2014-12-17 0 33.40 33.25 33.50 33.20 33.85 1,247,630 41,703,422 33.426 17.69 17.61 17.74 17.58 17.92 2,356,081 17.700 0.00%
2014-12-16 0 33.40 33.40 33.60 33.20 34.30 1,681,790 56,591,374 33.649 17.69 17.69 17.79 17.58 18.16 3,175,968 17.819 -2.34%
2014-12-15 0 34.20 34.10 34.20 34.10 35.10 1,600,697 55,038,564 34.384 18.11 18.06 18.11 18.06 18.59 3,022,828 18.208 -2.84%
2014-12-12 0 35.20 35.10 35.15 35.10 36.20 1,517,391 53,761,761 35.430 18.64 18.59 18.61 18.59 19.17 2,865,509 18.762 -2.09%
2014-12-11 0 35.95 35.80 35.95 35.60 36.00 1,034,134 37,115,120 35.890 19.04 18.96 19.04 18.85 19.06 1,952,905 19.005 0.28%
2014-12-10 0 35.85 35.65 35.85 35.45 35.90 1,087,753 38,843,692 35.710 18.98 18.88 18.98 18.77 19.01 2,054,162 18.910 0.84%
2014-12-09 0 35.55 35.45 35.55 35.25 35.85 719,747 25,543,019 35.489 18.83 18.77 18.83 18.67 18.98 1,359,203 18.793 0.28%
2014-12-08 0 35.45 35.45 35.65 35.40 36.10 650,341 23,120,572 35.551 18.77 18.77 18.88 18.75 19.12 1,228,133 18.826 -1.39%
2014-12-05 0 35.95 35.70 35.95 35.60 36.25 825,731 29,738,546 36.015 19.04 18.90 19.04 18.85 19.20 1,559,348 19.071 1.55%
2014-12-04 0 35.40 35.35 35.55 35.30 35.75 593,330 21,082,013 35.532 18.75 18.72 18.83 18.69 18.93 1,120,471 18.815 -0.98%
2014-12-03 0 35.75 35.65 35.70 35.30 36.00 1,525,911 54,398,113 35.650 18.93 18.88 18.90 18.69 19.06 2,881,599 18.878 1.42%
2014-12-02 0 35.25 35.20 35.35 34.95 36.00 1,267,036 44,891,797 35.431 18.67 18.64 18.72 18.51 19.06 2,392,728 18.762 -1.40%
2014-12-01 0 35.75 35.55 35.75 35.50 36.00 753,437 26,918,900 35.728 18.93 18.83 18.93 18.80 19.06 1,422,824 18.919 -0.28%
2014-11-28 0 35.85 35.65 35.90 35.65 36.00 870,919 31,174,950 35.795 18.98 18.88 19.01 18.88 19.06 1,644,683 18.955 -0.14%
2014-11-27 0 35.90 35.90 35.95 35.85 36.35 240,199 8,628,273 35.921 19.01 19.01 19.04 18.98 19.25 453,603 19.022 -0.42%
2014-11-26 0 36.05 36.00 36.05 35.40 36.10 1,228,787 43,986,658 35.797 19.09 19.06 19.09 18.75 19.12 2,320,497 18.956 1.12%
2014-11-25 0 35.65 35.65 35.70 35.20 35.70 2,948,358 104,652,608 35.495 18.88 18.88 18.90 18.64 18.90 5,567,812 18.796 0.28%
2014-11-24 0 35.55 35.50 35.55 35.50 36.65 3,242,404 115,540,138 35.634 18.83 18.80 18.83 18.80 19.41 6,123,102 18.870 0.00%
2014-11-21 0 35.55 35.45 35.60 35.35 35.70 973,416 34,603,867 35.549 18.83 18.77 18.85 18.72 18.90 1,838,243 18.824 0.57%
2014-11-20 0 35.35 35.25 35.40 35.20 35.40 762,888 26,926,148 35.295 18.72 18.67 18.75 18.64 18.75 1,440,672 18.690 0.28%
2014-11-19 0 35.25 35.20 35.45 35.20 35.70 590,044 20,862,351 35.357 18.67 18.64 18.77 18.64 18.90 1,114,266 18.723 -0.56%
2014-11-18 0 35.45 35.45 35.50 35.20 35.70 559,500 19,879,100 35.530 18.77 18.77 18.80 18.64 18.90 1,056,585 18.814 0.00%
2014-11-17 0 35.45 35.45 35.65 35.40 36.95 1,906,854 68,741,978 36.050 18.77 18.77 18.88 18.75 19.57 3,600,989 19.090 -3.80%
2014-11-14 0 36.85 36.80 37.00 36.60 37.20 1,695,799 62,732,040 36.993 19.51 19.49 19.59 19.38 19.70 3,202,423 19.589 0.41%
2014-11-13 0 36.70 36.70 36.75 35.85 36.80 2,342,723 85,106,065 36.328 19.43 19.43 19.46 18.98 19.49 4,424,104 19.237 2.51%
2014-11-12 0 35.80 35.80 35.90 35.20 36.00 1,271,475 45,484,946 35.773 18.96 18.96 19.01 18.64 19.06 2,401,111 18.943 0.99%
2014-11-11 0 35.45 35.30 35.50 35.00 35.60 1,583,000 55,850,300 35.281 18.77 18.69 18.80 18.53 18.85 2,989,408 18.683 1.14%
2014-11-10 0 35.05 34.80 35.10 34.80 35.40 903,667 31,717,678 35.099 18.56 18.43 18.59 18.43 18.75 1,706,525 18.586 0.14%
2014-11-07 0 35.00 35.00 35.05 34.75 35.10 1,156,554 40,463,613 34.986 18.53 18.53 18.56 18.40 18.59 2,184,089 18.527 0.00%
2014-11-06 0 35.00 35.00 35.05 35.00 35.10 1,596,466 55,911,732 35.022 18.53 18.53 18.56 18.53 18.59 3,014,838 18.546 -0.57%
2014-11-05 0 35.20 35.00 35.20 34.45 35.20 1,946,820 67,946,702 34.901 18.64 18.53 18.64 18.24 18.64 3,676,463 18.482 1.73%
2014-11-04 0 34.60 34.60 34.70 34.60 35.50 1,681,666 58,607,475 34.851 18.32 18.32 18.37 18.32 18.80 3,175,734 18.455 -2.54%
2014-11-03 0 35.50 35.40 35.50 35.00 35.50 3,870,319 136,307,143 35.219 18.80 18.75 18.80 18.53 18.80 7,308,885 18.650 0.42%
2014-10-31 0 35.35 35.30 35.45 35.20 35.75 1,180,867 41,737,449 35.345 18.72 18.69 18.77 18.64 18.93 2,230,002 18.716 -0.84%
2014-10-30 0 35.65 35.50 35.70 34.90 35.90 3,337,977 118,000,140 35.351 18.88 18.80 18.90 18.48 19.01 6,303,586 18.720 -0.97%
2014-10-29 0 36.00 35.90 36.00 35.50 36.10 1,113,020 40,007,861 35.945 19.06 19.01 19.06 18.80 19.12 2,101,877 19.034 -0.14%
2014-10-28 0 36.05 36.00 36.05 35.60 36.35 1,068,021 38,450,404 36.002 19.09 19.06 19.09 18.85 19.25 2,016,899 19.064 -0.14%
2014-10-27 0 36.10 36.05 36.10 36.00 36.90 380,804 13,797,993 36.234 19.12 19.09 19.12 19.06 19.54 719,127 19.187 -0.28%
2014-10-24 0 36.20 36.10 36.35 35.95 36.65 492,790 17,865,464 36.254 19.17 19.12 19.25 19.04 19.41 930,607 19.198 -0.82%
2014-10-23 0 36.50 36.35 36.55 36.05 36.55 909,220 33,063,272 36.364 19.33 19.25 19.35 19.09 19.35 1,717,012 19.256 -0.41%
2014-10-22 0 36.65 36.65 36.75 36.30 36.75 740,006 27,049,075 36.553 19.41 19.41 19.46 19.22 19.46 1,397,461 19.356 1.10%
2014-10-21 0 36.25 36.00 36.25 36.00 36.35 689,838 24,930,581 36.140 19.20 19.06 19.20 19.06 19.25 1,302,721 19.137 0.14%
2014-10-20 0 36.20 36.10 36.35 36.05 36.50 507,043 18,407,023 36.303 19.17 19.12 19.25 19.09 19.33 957,523 19.224 0.56%
2014-10-17 0 36.00 36.00 36.05 35.70 36.30 1,126,744 40,572,171 36.008 19.06 19.06 19.09 18.90 19.22 2,127,794 19.068 0.56%
2014-10-16 0 35.80 35.75 35.80 35.50 36.50 1,562,984 55,767,148 35.680 18.96 18.93 18.96 18.80 19.33 2,951,609 18.894 -1.24%
2014-10-15 0 36.25 36.10 36.35 35.75 36.60 1,132,155 41,105,047 36.307 19.20 19.12 19.25 18.93 19.38 2,138,012 19.226 0.69%
2014-10-14 0 36.00 35.95 36.05 35.45 36.05 924,000 33,183,525 35.913 19.06 19.04 19.09 18.77 19.09 1,744,923 19.017 0.56%
2014-10-13 0 35.80 35.70 35.80 35.50 36.10 1,403,894 50,153,782 35.725 18.96 18.90 18.96 18.80 19.12 2,651,177 18.918 -0.42%
2014-10-10 0 35.95 35.80 36.00 35.50 36.05 566,979 20,343,700 35.881 19.04 18.96 19.06 18.80 19.09 1,070,709 19.000 -0.28%
2014-10-09 0 36.05 36.05 36.10 35.65 36.50 995,401 35,860,240 36.026 19.09 19.09 19.12 18.88 19.33 1,879,760 19.077 1.55%
2014-10-08 0 35.50 35.50 35.55 35.10 35.65 1,364,364 48,454,276 35.514 18.80 18.80 18.83 18.59 18.88 2,576,526 18.806 -0.14%
2014-10-07 0 35.55 35.50 35.65 35.50 35.80 1,740,064 61,840,283 35.539 18.83 18.80 18.88 18.80 18.96 3,286,015 18.819 -0.42%
2014-10-06 0 35.70 35.55 35.70 35.20 35.95 1,838,597 65,162,074 35.441 18.90 18.83 18.90 18.64 19.04 3,472,089 18.767 -1.52%
2014-10-03 0 36.25 36.20 36.35 34.75 36.40 2,832,492 101,155,438 35.713 19.20 19.17 19.25 18.40 19.28 5,349,005 18.911 0.97%
2014-09-30 0 35.90 35.60 35.90 35.35 35.90 2,614,317 92,865,629 35.522 19.01 18.85 19.01 18.72 19.01 4,936,994 18.810 2.57%
2014-09-29 0 35.00 34.90 34.95 34.95 36.40 3,971,163 141,764,816 35.699 18.53 18.48 18.51 18.51 19.28 7,499,323 18.904 -3.71%
2014-09-26 0 36.35 36.35 36.50 36.20 36.80 778,560 28,377,519 36.449 19.25 19.25 19.33 19.17 19.49 1,470,268 19.301 0.00%
2014-09-25 0 36.35 36.30 36.55 36.30 36.95 1,061,588 38,786,584 36.536 19.25 19.22 19.35 19.22 19.57 2,004,751 19.347 -1.76%
2014-09-24 0 37.00 37.00 37.05 36.70 37.20 910,477 33,651,230 36.960 19.59 19.59 19.62 19.43 19.70 1,719,386 19.572 0.27%
2014-09-23 0 36.90 36.90 36.95 36.05 37.10 1,286,684 47,543,590 36.950 19.54 19.54 19.57 19.09 19.65 2,429,832 19.567 0.68%
2014-09-22 0 36.65 36.70 36.75 36.65 37.45 650,370 24,003,201 36.907 19.41 19.43 19.46 19.41 19.83 1,228,188 19.544 -0.95%
2014-09-19 0 37.00 36.85 37.05 36.85 37.30 1,519,719 56,264,330 37.023 19.59 19.51 19.62 19.51 19.75 2,869,906 19.605 -0.13%
2014-09-18 0 37.05 37.00 37.15 36.85 37.30 1,605,621 59,473,802 37.041 19.62 19.59 19.67 19.51 19.75 3,032,127 19.615 -0.54%
2014-09-17 0 37.25 37.25 37.40 36.85 37.50 1,611,925 60,051,025 37.254 19.73 19.73 19.80 19.51 19.86 3,044,032 19.727 1.22%
2014-09-16 0 36.80 36.75 36.85 36.75 38.20 1,199,472 44,511,131 37.109 19.49 19.46 19.51 19.46 20.23 2,265,137 19.651 -2.26%
2014-09-15 0 37.65 37.65 37.70 37.55 37.85 1,289,909 48,685,828 37.744 19.94 19.94 19.96 19.88 20.04 2,435,922 19.987 0.00%
2014-09-12 0 37.65 37.70 37.80 37.55 38.20 768,160 29,013,430 37.770 19.94 19.96 20.02 19.88 20.23 1,450,628 20.001 -1.05%
2014-09-11 0 38.05 38.00 38.05 37.65 38.05 1,045,823 39,699,671 37.960 20.15 20.12 20.15 19.94 20.15 1,974,979 20.101 0.66%
2014-09-10 0 37.80 37.75 37.85 37.40 37.95 2,170,887 81,932,891 37.742 20.02 19.99 20.04 19.80 20.10 4,099,601 19.986 0.00%
2014-09-08 0 37.80 37.75 37.80 37.45 37.85 1,707,706 64,349,803 37.682 20.02 19.99 20.02 19.83 20.04 3,224,909 19.954 0.27%
2014-09-05 0 37.70 37.65 37.70 37.50 38.25 1,939,166 73,124,091 37.709 19.96 19.94 19.96 19.86 20.25 3,662,008 19.968 -0.92%
2014-09-04 0 38.05 38.05 38.10 37.85 38.35 1,269,145 48,271,958 38.035 20.15 20.15 20.18 20.04 20.31 2,396,711 20.141 -0.52%
2014-09-03 0 38.25 38.15 38.25 37.65 38.35 968,543 36,957,052 38.157 20.25 20.20 20.25 19.94 20.31 1,829,040 20.206 1.19%
2014-09-02 0 37.80 37.75 37.80 37.60 37.95 1,028,941 38,886,547 37.793 20.02 19.99 20.02 19.91 20.10 1,943,098 20.013 1.75%
2014-09-01 0 37.15 37.15 37.30 36.90 38.05 1,289,188 48,212,026 37.397 19.67 19.67 19.75 19.54 20.15 2,434,561 19.803 -2.24%
2014-08-29 0 38.00 38.00 38.05 38.00 38.20 1,395,403 53,139,274 38.082 20.12 20.12 20.15 20.12 20.23 2,635,142 20.166 -0.39%
2014-08-28 0 38.15 38.00 38.15 38.00 38.60 587,346 22,436,267 38.199 20.20 20.12 20.20 20.12 20.44 1,109,171 20.228 -0.78%
2014-08-27 0 38.45 38.50 38.60 38.15 38.65 675,500 25,991,250 38.477 20.36 20.39 20.44 20.20 20.47 1,275,645 20.375 1.18%
2014-08-26 0 38.00 38.00 38.20 38.00 38.80 843,960 32,274,003 38.241 20.12 20.12 20.23 20.12 20.55 1,593,772 20.250 -2.06%
2014-08-25 0 38.80 38.60 38.80 38.15 38.80 518,740 19,960,774 38.479 20.55 20.44 20.55 20.20 20.55 979,612 20.376 0.39%
2014-08-22 0 38.65 38.45 38.70 38.10 38.90 443,716 17,136,102 38.620 20.47 20.36 20.49 20.18 20.60 837,933 20.450 1.18%
2014-08-21 0 38.20 38.15 38.45 38.15 38.80 2,205,433 84,951,758 38.519 20.23 20.20 20.36 20.20 20.55 4,164,839 20.397 -0.83%
2014-08-20 0 38.75 38.70 39.00 38.05 39.00 1,153,320 44,553,143 38.630 20.40 20.37 20.53 20.03 20.53 2,190,986 20.335 1.44%
2014-08-19 0 38.20 38.10 38.20 38.00 38.45 1,373,754 52,377,616 38.127 20.11 20.06 20.11 20.00 20.24 2,609,749 20.070 0.53%
2014-08-18 0 38.00 38.00 38.15 37.65 38.30 2,460,000 93,504,072 38.010 20.00 20.00 20.08 19.82 20.16 4,673,313 20.008 -0.39%
2014-08-15 0 38.15 38.00 38.20 37.90 38.30 1,616,883 61,549,476 38.067 20.08 20.00 20.11 19.95 20.16 3,071,626 20.038 0.26%
2014-08-14 0 38.05 38.00 38.10 37.95 38.40 1,342,713 51,074,957 38.039 20.03 20.00 20.06 19.98 20.21 2,550,780 20.023 -0.78%
2014-08-13 0 38.35 38.25 38.40 37.70 38.40 885,403 33,843,474 38.224 20.19 20.13 20.21 19.85 20.21 1,682,018 20.121 0.66%
2014-08-12 0 38.10 37.90 38.15 37.20 38.20 1,864,700 70,457,688 37.785 20.06 19.95 20.08 19.58 20.11 3,542,409 19.890 2.97%
2014-08-11 0 37.00 37.00 37.15 36.55 37.25 1,028,000 38,002,825 36.968 19.48 19.48 19.56 19.24 19.61 1,952,913 19.460 0.95%
2014-08-08 0 36.65 36.55 36.75 36.40 37.00 707,200 25,916,700 36.647 19.29 19.24 19.34 19.16 19.48 1,343,483 19.291 0.27%
2014-08-07 0 36.55 36.50 36.65 36.40 36.75 1,198,000 43,815,001 36.573 19.24 19.21 19.29 19.16 19.34 2,275,865 19.252 -0.14%
2014-08-06 0 36.60 36.60 36.65 36.30 36.65 2,180,921 79,653,126 36.523 19.27 19.27 19.29 19.11 19.29 4,143,141 19.225 0.00%
2014-08-05 0 36.60 36.50 36.65 35.80 36.65 1,631,087 59,391,773 36.412 19.27 19.21 19.29 18.84 19.29 3,098,610 19.167 1.24%
2014-08-04 0 36.15 36.10 36.15 36.00 37.15 1,643,523 59,601,859 36.265 19.03 19.00 19.03 18.95 19.56 3,122,235 19.089 -2.30%
2014-08-01 0 37.00 37.00 37.20 36.60 37.45 1,473,225 54,578,082 37.047 19.48 19.48 19.58 19.27 19.71 2,798,716 19.501 -1.07%
2014-07-31 0 37.40 37.45 37.50 37.40 37.75 1,278,799 48,027,361 37.557 19.69 19.71 19.74 19.69 19.87 2,429,361 19.770 -1.32%
2014-07-30 0 37.90 37.75 37.95 36.75 38.05 1,306,941 49,357,328 37.766 19.95 19.87 19.98 19.34 20.03 2,482,823 19.880 2.99%
2014-07-29 0 36.80 36.80 36.90 36.75 37.00 1,167,554 42,992,467 36.823 19.37 19.37 19.42 19.34 19.48 2,218,027 19.383 0.14%
2014-07-28 0 36.75 36.80 36.95 36.60 36.90 1,107,000 40,725,225 36.789 19.34 19.37 19.45 19.27 19.42 2,102,991 19.365 0.00%
2014-07-25 0 36.75 36.75 36.90 36.50 37.50 1,555,334 57,256,123 36.813 19.34 19.34 19.42 19.21 19.74 2,954,700 19.378 -2.26%
2014-07-24 0 37.60 37.60 37.70 37.15 37.70 503,632 18,880,596 37.489 19.79 19.79 19.85 19.56 19.85 956,760 19.734 0.53%
2014-07-23 0 37.40 37.25 37.40 36.95 37.40 481,010 17,938,958 37.294 19.69 19.61 19.69 19.45 19.69 913,785 19.631 1.22%
2014-07-22 0 36.95 36.90 37.15 36.85 37.25 318,007 11,763,078 36.990 19.45 19.42 19.56 19.40 19.61 604,125 19.471 -0.40%
2014-07-21 0 37.10 37.00 37.10 36.75 37.20 367,758 13,598,430 36.977 19.53 19.48 19.53 19.34 19.58 698,638 19.464 0.41%
2014-07-18 0 36.95 36.80 37.00 36.70 37.00 348,423 12,847,203 36.872 19.45 19.37 19.48 19.32 19.48 661,906 19.409 -0.40%
2014-07-17 0 37.10 36.90 37.10 36.90 37.40 494,784 18,360,166 37.107 19.53 19.42 19.53 19.42 19.69 939,951 19.533 -0.27%
2014-07-16 0 37.20 37.15 37.45 36.90 37.60 684,010 25,524,625 37.316 19.58 19.56 19.71 19.42 19.79 1,299,428 19.643 0.27%
2014-07-15 0 37.10 37.00 37.15 36.65 37.15 357,232 13,231,060 37.038 19.53 19.48 19.56 19.29 19.56 678,641 19.496 0.95%
2014-07-14 0 36.75 36.70 36.80 36.55 37.20 387,699 14,290,691 36.860 19.34 19.32 19.37 19.24 19.58 736,520 19.403 -0.41%
2014-07-11 0 36.90 36.70 36.90 36.50 36.95 248,437 9,135,303 36.771 19.42 19.32 19.42 19.21 19.45 471,961 19.356 -0.14%
2014-07-10 0 36.95 36.80 36.95 36.55 36.95 609,850 22,460,027 36.829 19.45 19.37 19.45 19.24 19.45 1,158,545 19.386 1.09%
2014-07-09 0 36.55 36.50 36.65 36.10 36.80 2,630,591 95,879,234 36.448 19.24 19.21 19.29 19.00 19.37 4,997,388 19.186 -0.27%
2014-07-08 0 36.65 36.55 36.70 36.30 36.80 1,021,033 37,304,664 36.536 19.29 19.24 19.32 19.11 19.37 1,939,678 19.232 0.14%
2014-07-07 0 36.60 36.60 36.65 36.45 36.75 972,000 35,575,450 36.600 19.27 19.27 19.29 19.19 19.34 1,846,529 19.266 -0.27%
2014-07-04 0 36.70 36.65 36.70 36.40 36.85 364,475 13,349,892 36.628 19.32 19.29 19.32 19.16 19.40 692,401 19.281 0.41%
2014-07-03 0 36.55 36.50 36.55 36.10 36.85 1,547,000 56,419,549 36.470 19.24 19.21 19.24 19.00 19.40 2,938,868 19.198 -0.27%
2014-07-02 0 36.65 36.60 36.80 36.30 36.85 1,176,344 43,106,176 36.644 19.29 19.27 19.37 19.11 19.40 2,234,725 19.289 0.96%
2014-06-30 0 36.30 36.15 36.40 36.00 36.95 1,247,376 45,335,797 36.345 19.11 19.03 19.16 18.95 19.45 2,369,666 19.132 -0.55%
2014-06-27 0 36.50 36.50 36.55 36.45 36.95 885,824 32,379,190 36.553 19.21 19.21 19.24 19.19 19.45 1,682,818 19.241 -0.14%
2014-06-26 0 36.55 36.30 36.65 36.20 36.70 770,000 28,110,725 36.507 19.24 19.11 19.29 19.06 19.32 1,462,785 19.217 0.83%
2014-06-25 0 36.25 35.95 36.35 35.80 36.45 556,140 20,140,236 36.214 19.08 18.92 19.13 18.84 19.19 1,056,511 19.063 0.55%
2014-06-24 0 36.05 36.00 36.05 35.75 36.25 747,838 26,936,549 36.019 18.98 18.95 18.98 18.82 19.08 1,420,683 18.960 0.84%
2014-06-23 0 35.75 35.65 35.85 35.65 37.00 1,026,402 37,132,148 36.177 18.82 18.77 18.87 18.77 19.48 1,949,877 19.043 -1.52%
2014-06-20 0 36.30 36.25 36.35 36.00 36.50 1,499,828 54,357,835 36.243 19.11 19.08 19.13 18.95 19.21 2,849,254 19.078 -0.27%
2014-06-19 0 36.40 36.15 36.45 36.05 36.65 781,004 28,419,170 36.388 19.16 19.03 19.19 18.98 19.29 1,483,690 19.154 -0.14%
2014-06-18 0 36.45 36.45 36.50 36.45 36.90 677,434 24,771,907 36.567 19.19 19.19 19.21 19.19 19.42 1,286,935 19.249 -0.68%
2014-06-17 0 36.70 36.50 36.55 36.50 36.90 890,283 32,579,118 36.594 19.32 19.21 19.24 19.21 19.42 1,691,289 19.263 0.14%
2014-06-16 0 36.65 36.50 36.65 36.35 37.20 369,711 13,547,368 36.643 19.29 19.21 19.29 19.13 19.58 702,348 19.289 0.83%
2014-06-13 0 36.35 36.35 36.55 35.60 36.65 771,347 28,051,397 36.367 19.13 19.13 19.24 18.74 19.29 1,465,344 19.143 1.39%
2014-06-12 0 35.85 35.70 35.95 35.45 36.30 1,176,945 42,087,073 35.760 18.87 18.79 18.92 18.66 19.11 2,235,867 18.824 -1.92%
2014-06-11 0 36.55 36.40 36.65 36.00 36.80 943,361 34,330,521 36.392 19.24 19.16 19.29 18.95 19.37 1,792,122 19.156 0.00%
2014-06-10 0 36.55 36.30 36.55 35.50 36.65 1,500,881 54,233,563 36.134 19.24 19.11 19.24 18.69 19.29 2,851,255 19.021 0.41%
2014-06-09 0 36.40 36.15 36.45 36.00 37.00 556,000 20,198,450 36.328 19.16 19.03 19.19 18.95 19.48 1,056,245 19.123 -1.22%
2014-06-06 0 36.85 36.40 36.85 35.95 36.90 1,422,101 51,909,401 36.502 19.40 19.16 19.40 18.92 19.42 2,701,595 19.214 2.79%
2014-06-05 0 35.85 35.85 36.00 35.45 36.30 818,138 29,427,039 35.968 18.87 18.87 18.95 18.66 19.11 1,554,234 18.933 1.56%
2014-06-04 0 35.30 35.35 35.40 35.05 36.10 1,777,774 62,975,350 35.424 18.58 18.61 18.63 18.45 19.00 3,377,274 18.647 -1.67%
2014-06-03 0 35.90 35.90 36.00 35.90 38.20 2,678,719 98,178,455 36.651 18.90 18.90 18.95 18.90 20.11 5,088,818 19.293 -5.40%
2014-05-30 0 37.95 38.65 39.50 35.60 39.45 2,341,052 84,927,545 36.278 19.98 20.35 20.79 18.74 20.77 4,447,345 19.096 6.01%
2014-05-29 0 35.80 35.80 35.95 35.75 36.25 817,764 29,426,687 35.984 18.84 18.84 18.92 18.82 19.08 1,553,523 18.942 -0.14%
2014-05-28 0 35.85 35.75 35.95 35.45 36.20 1,704,000 61,038,215 35.821 18.87 18.82 18.92 18.66 19.06 3,237,124 18.856 0.99%
2014-05-27 0 35.50 35.50 35.70 35.40 36.80 1,175,000 42,101,025 35.831 18.69 18.69 18.79 18.63 19.37 2,232,172 18.861 -3.53%
2014-05-26 0 36.80 36.70 36.80 36.25 36.85 628,027 23,006,028 36.632 19.37 19.32 19.37 19.08 19.40 1,193,076 19.283 1.24%
2014-05-23 0 36.35 36.10 36.40 36.00 36.40 930,011 33,658,167 36.191 19.13 19.00 19.16 18.95 19.16 1,766,761 19.051 1.82%
2014-05-22 0 35.70 35.65 35.75 35.50 36.15 613,347 21,911,045 35.724 18.79 18.77 18.82 18.69 19.03 1,165,188 18.805 0.00%
2014-05-21 0 35.70 35.70 35.85 35.55 36.00 1,236,000 44,278,607 35.824 18.79 18.79 18.87 18.71 18.95 2,348,055 18.858 -0.28%
2014-05-20 0 35.80 35.75 35.90 35.65 36.40 410,876 14,748,641 35.896 18.84 18.82 18.90 18.77 19.16 780,550 18.895 -1.10%
2014-05-19 0 36.20 36.10 36.25 35.40 36.45 401,111 14,503,243 36.158 19.06 19.00 19.08 18.63 19.19 761,999 19.033 -0.14%
2014-05-16 0 36.25 36.15 36.30 35.70 36.45 398,000 14,367,650 36.100 19.08 19.03 19.11 18.79 19.19 756,089 19.003 -0.41%
2014-05-15 0 36.40 36.35 36.40 35.85 36.45 902,800 32,711,408 36.233 19.16 19.13 19.16 18.87 19.19 1,715,068 19.073 0.55%
2014-05-14 0 36.20 36.00 36.10 35.00 36.45 1,339,223 48,112,412 35.926 19.06 18.95 19.00 18.42 19.19 2,544,150 18.911 3.28%
2014-05-13 0 35.05 34.95 35.05 34.70 35.10 937,450 32,803,595 34.992 18.45 18.40 18.45 18.27 18.48 1,780,893 18.420 1.45%
2014-05-12 0 34.55 34.50 34.60 34.00 34.80 1,347,613 46,313,509 34.367 18.19 18.16 18.21 17.90 18.32 2,560,088 18.091 1.32%
2014-05-09 0 34.10 34.05 34.25 33.90 34.40 879,318 30,040,406 34.163 17.95 17.92 18.03 17.84 18.11 1,670,459 17.983 -0.44%
2014-05-08 0 34.25 34.10 34.20 33.65 34.50 1,242,537 42,287,561 34.033 18.03 17.95 18.00 17.71 18.16 2,360,473 17.915 0.00%
2014-05-07 0 34.25 34.15 34.45 34.15 35.25 1,258,064 43,352,800 34.460 18.03 17.98 18.13 17.98 18.56 2,389,970 18.139 -1.15%
2014-05-05 0 34.65 34.45 34.70 34.10 34.70 1,010,365 34,811,030 34.454 18.24 18.13 18.27 17.95 18.27 1,919,411 18.136 1.02%
2014-05-02 0 34.30 34.10 34.20 33.20 34.50 2,007,604 68,448,522 34.095 18.06 17.95 18.00 17.48 18.16 3,813,887 17.947 3.47%
2014-04-30 0 33.15 33.20 33.35 33.05 33.55 1,465,446 48,839,192 33.327 17.45 17.48 17.56 17.40 17.66 2,783,938 17.543 -2.21%
2014-04-29 0 33.90 33.90 34.05 33.65 34.65 829,792 28,283,558 34.085 17.84 17.84 17.92 17.71 18.24 1,576,373 17.942 -0.44%
2014-04-28 0 34.05 34.05 34.25 33.60 34.45 359,098 12,243,782 34.096 17.92 17.92 18.03 17.69 18.13 682,186 17.948 -0.87%
2014-04-25 0 34.35 34.25 34.30 34.15 34.95 633,078 21,817,320 34.462 18.08 18.03 18.06 17.98 18.40 1,202,671 18.141 -1.58%
2014-04-24 0 34.90 34.75 34.95 34.55 35.50 1,156,037 40,288,545 34.851 18.37 18.29 18.40 18.19 18.69 2,196,148 18.345 1.45%
2014-04-23 0 34.40 34.40 34.60 34.35 35.15 698,198 24,177,323 34.628 18.11 18.11 18.21 18.08 18.50 1,326,381 18.228 -1.43%
2014-04-22 0 34.90 34.80 34.90 34.55 34.90 431,250 15,014,050 34.815 18.37 18.32 18.37 18.19 18.37 819,255 18.326 1.75%
2014-04-17 0 34.30 34.25 34.40 34.15 34.80 791,695 27,187,969 34.341 18.06 18.03 18.11 17.98 18.32 1,503,999 18.077 -0.87%
2014-04-16 0 34.60 34.55 34.65 34.35 35.20 775,936 26,931,637 34.709 18.21 18.19 18.24 18.08 18.53 1,474,062 18.270 -0.57%
2014-04-15 0 34.80 34.70 34.90 34.50 35.50 719,521 25,132,447 34.929 18.32 18.27 18.37 18.16 18.69 1,366,889 18.387 0.58%
2014-04-14 0 34.60 34.60 34.75 33.90 34.80 697,235 24,109,193 34.578 18.21 18.21 18.29 17.84 18.32 1,324,552 18.202 1.47%
2014-04-11 0 34.10 34.10 34.20 33.85 34.20 897,114 30,581,170 34.088 17.95 17.95 18.00 17.82 18.00 1,704,266 17.944 0.29%
2014-04-10 0 34.00 34.00 34.05 33.50 34.30 1,781,812 60,455,121 33.929 17.90 17.90 17.92 17.63 18.06 3,384,945 17.860 0.15%
2014-04-09 0 33.95 33.75 33.95 33.60 34.00 1,585,105 53,613,401 33.823 17.87 17.77 17.87 17.69 17.90 3,011,257 17.804 0.30%
2014-04-08 0 33.85 33.85 33.95 33.70 34.25 939,117 31,938,981 34.010 17.82 17.82 17.87 17.74 18.03 1,784,060 17.902 -0.44%
2014-04-07 0 34.00 33.80 34.05 33.30 34.05 557,924 18,873,543 33.828 17.90 17.79 17.92 17.53 17.92 1,059,900 17.807 0.74%
2014-04-04 0 33.75 33.70 33.80 33.60 33.95 377,000 12,720,650 33.742 17.77 17.74 17.79 17.69 17.87 716,195 17.761 -0.15%
2014-04-03 0 33.80 33.65 33.80 33.45 34.20 1,144,000 38,761,900 33.883 17.79 17.71 17.79 17.61 18.00 2,173,281 17.836 -0.88%
2014-04-02 0 34.10 34.00 34.20 33.50 34.20 2,283,349 77,179,603 33.801 17.95 17.90 18.00 17.63 18.00 4,337,726 17.793 1.34%
2014-04-01 0 33.65 33.50 33.60 33.30 33.95 1,007,397 33,845,911 33.597 17.71 17.63 17.69 17.53 17.87 1,913,773 17.685 -0.30%
2014-03-31 0 33.75 33.60 33.70 33.20 33.80 1,201,911 40,407,045 33.619 17.77 17.69 17.74 17.48 17.79 2,283,295 17.697 1.35%
2014-03-28 0 33.30 33.20 33.30 33.15 33.40 836,482 27,776,215 33.206 17.53 17.48 17.53 17.45 17.58 1,589,082 17.479 0.91%
2014-03-27 0 33.00 32.90 33.10 32.65 33.20 434,767 14,354,260 33.016 17.37 17.32 17.42 17.19 17.48 825,936 17.379 0.92%
2014-03-26 0 32.70 32.65 32.85 32.60 33.30 1,573,051 51,365,470 32.653 17.21 17.19 17.29 17.16 17.53 2,988,358 17.189 -0.46%
2014-03-25 0 32.85 32.85 33.00 32.10 33.25 1,285,028 41,779,171 32.512 17.29 17.29 17.37 16.90 17.50 2,441,194 17.114 -0.61%
2014-03-24 0 33.05 32.85 33.05 32.80 33.50 1,670,925 55,194,034 33.032 17.40 17.29 17.40 17.27 17.63 3,174,291 17.388 0.15%
2014-03-21 0 33.00 32.95 33.30 32.50 33.40 1,051,061 34,771,638 33.082 17.37 17.34 17.53 17.11 17.58 1,996,722 17.414 2.01%
2014-03-20 0 32.35 32.25 32.35 32.20 33.05 3,502,094 113,424,063 32.387 17.03 16.98 17.03 16.95 17.40 6,653,001 17.049 -2.41%
2014-03-19 0 34.10 34.00 34.20 33.65 34.35 923,000 31,385,150 34.003 17.45 17.40 17.50 17.22 17.58 1,803,692 17.401 -0.29%
2014-03-18 0 34.20 34.10 34.20 33.45 34.20 1,411,901 48,021,346 34.012 17.50 17.45 17.50 17.12 17.50 2,759,084 17.405 2.55%
2014-03-17 0 33.35 33.25 33.50 33.05 34.00 1,646,024 55,021,866 33.427 17.07 17.01 17.14 16.91 17.40 3,216,598 17.106 -0.74%
2014-03-14 0 33.60 33.55 33.80 33.20 33.80 775,566 26,038,194 33.573 17.19 17.17 17.30 16.99 17.30 1,515,582 17.180 -0.88%
2014-03-13 0 33.90 33.85 33.95 33.25 33.95 998,305 33,576,498 33.634 17.35 17.32 17.37 17.01 17.37 1,950,850 17.211 1.65%
2014-03-12 0 33.35 33.15 33.40 32.85 33.65 1,433,264 47,810,037 33.357 17.07 16.96 17.09 16.81 17.22 2,800,830 17.070 -0.74%
2014-03-11 0 33.60 33.60 33.65 32.50 33.70 1,612,986 53,554,688 33.202 17.19 17.19 17.22 16.63 17.25 3,152,036 16.991 4.35%
2014-03-10 0 32.20 32.05 32.30 32.00 33.20 1,563,465 50,605,202 32.367 16.48 16.40 16.53 16.38 16.99 3,055,264 16.563 -2.28%
2014-03-07 0 32.95 32.90 32.95 32.45 33.00 1,631,108 53,514,050 32.808 16.86 16.84 16.86 16.61 16.89 3,187,450 16.789 0.46%
2014-03-06 0 32.80 32.80 32.95 32.60 33.10 806,334 26,494,846 32.858 16.78 16.78 16.86 16.68 16.94 1,575,707 16.815 -0.15%
2014-03-05 0 32.85 32.75 32.90 32.30 33.20 583,143 19,141,613 32.825 16.81 16.76 16.84 16.53 16.99 1,139,556 16.797 0.15%
2014-03-04 0 32.80 32.65 32.75 32.15 32.90 1,124,743 36,689,006 32.620 16.78 16.71 16.76 16.45 16.84 2,197,930 16.693 0.00%
2014-03-03 0 32.80 32.70 32.75 32.25 33.10 648,883 21,201,883 32.674 16.78 16.73 16.76 16.50 16.94 1,268,023 16.720 1.23%
2014-02-28 0 32.40 32.35 32.50 32.30 33.00 1,091,064 35,463,567 32.504 16.58 16.55 16.63 16.53 16.89 2,132,116 16.633 -1.22%
2014-02-27 0 32.80 32.65 32.75 32.05 32.80 918,221 29,774,469 32.426 16.78 16.71 16.76 16.40 16.78 1,794,353 16.593 2.02%
2014-02-26 0 32.15 32.15 32.20 31.60 32.45 757,044 24,359,477 32.177 16.45 16.45 16.48 16.17 16.61 1,479,387 16.466 0.94%
2014-02-25 0 31.85 31.85 31.95 31.70 32.30 1,355,046 43,222,600 31.898 16.30 16.30 16.35 16.22 16.53 2,647,980 16.323 0.00%
2014-02-24 0 31.85 31.70 31.85 31.60 33.05 1,026,079 32,671,006 31.841 16.30 16.22 16.30 16.17 16.91 2,005,125 16.294 -3.92%
2014-02-21 0 33.15 33.15 33.20 32.70 33.25 949,328 31,424,259 33.102 16.96 16.96 16.99 16.73 17.01 1,855,141 16.939 1.38%
2014-02-20 0 32.70 32.60 32.75 32.15 32.85 1,794,991 58,338,747 32.501 16.73 16.68 16.76 16.45 16.81 3,507,704 16.632 0.77%
2014-02-19 0 32.45 32.35 32.60 31.70 32.75 2,222,010 71,506,493 32.181 16.61 16.55 16.68 16.22 16.76 4,342,168 16.468 1.88%
2014-02-18 0 31.85 31.85 31.90 31.70 32.00 731,000 23,283,325 31.851 16.30 16.30 16.32 16.22 16.38 1,428,493 16.299 -0.93%
2014-02-17 0 32.15 32.15 32.25 31.75 32.40 614,000 19,787,119 32.227 16.45 16.45 16.50 16.25 16.58 1,199,856 16.491 0.63%
2014-02-14 0 31.95 31.95 32.10 31.90 32.30 634,000 20,337,157 32.078 16.35 16.35 16.43 16.32 16.53 1,238,939 16.415 0.79%
2014-02-13 0 31.70 31.70 31.80 31.50 32.15 1,454,619 46,831,647 32.195 16.22 16.22 16.27 16.12 16.45 2,842,562 16.475 -1.55%
2014-02-12 0 32.20 32.20 32.30 31.95 32.75 1,668,497 54,050,794 32.395 16.48 16.48 16.53 16.35 16.76 3,260,514 16.577 1.26%
2014-02-11 0 31.80 31.65 31.85 31.40 31.85 1,567,069 49,476,649 31.573 16.27 16.20 16.30 16.07 16.30 3,062,307 16.157 1.27%
2014-02-10 0 31.40 31.35 31.45 31.00 31.75 586,310 18,389,098 31.364 16.07 16.04 16.09 15.86 16.25 1,145,745 16.050 0.96%
2014-02-07 0 31.10 31.00 31.05 31.00 31.90 428,847 13,371,529 31.180 15.91 15.86 15.89 15.86 16.32 838,037 15.956 -0.16%
2014-02-06 0 31.15 31.00 31.25 30.75 31.25 589,308 18,322,252 31.091 15.94 15.86 15.99 15.74 15.99 1,151,603 15.910 1.47%
2014-02-05 0 30.70 30.70 30.80 30.60 31.25 1,378,155 42,491,401 30.832 15.71 15.71 15.76 15.66 15.99 2,693,138 15.778 -0.16%
2014-02-04 0 30.75 30.70 30.75 30.30 31.70 1,322,975 40,801,145 30.840 15.74 15.71 15.74 15.51 16.22 2,585,308 15.782 0.16%
2014-01-30 0 30.70 30.55 30.70 30.50 31.40 1,365,180 42,299,477 30.985 15.71 15.63 15.71 15.61 16.07 2,667,783 15.856 -2.54%
2014-01-29 0 31.50 31.50 31.65 31.35 31.90 3,862,931 122,438,013 31.696 16.12 16.12 16.20 16.04 16.32 7,548,794 16.220 0.48%
2014-01-28 0 31.35 31.25 31.40 31.00 31.60 1,052,088 32,928,770 31.298 16.04 15.99 16.07 15.86 16.17 2,055,951 16.016 1.13%
2014-01-27 0 31.00 31.00 31.10 31.00 32.05 2,307,696 72,074,367 31.232 15.86 15.86 15.91 15.86 16.40 4,509,612 15.982 -4.17%
2014-01-24 0 32.35 32.35 32.40 32.30 33.25 974,358 31,899,293 32.739 16.55 16.55 16.58 16.53 17.01 1,904,054 16.753 -3.00%
2014-01-23 0 33.35 33.35 33.60 33.35 34.80 1,198,114 40,366,767 33.692 17.07 17.07 17.19 17.07 17.81 2,341,309 17.241 -1.33%
2014-01-22 0 33.80 33.70 33.90 33.60 34.40 1,489,725 50,404,947 33.835 17.30 17.25 17.35 17.19 17.60 2,911,164 17.314 0.00%
2014-01-21 0 33.80 33.75 33.90 33.70 33.95 1,057,467 35,635,794 33.699 17.30 17.27 17.35 17.25 17.37 2,066,462 17.245 0.15%
2014-01-20 0 33.75 33.60 33.75 33.40 33.80 1,681,008 56,413,069 33.559 17.27 17.19 17.27 17.09 17.30 3,284,962 17.173 0.45%
2014-01-17 0 33.60 33.50 33.60 33.40 33.75 602,178 20,205,788 33.555 17.19 17.14 17.19 17.09 17.27 1,176,754 17.171 -0.30%
2014-01-16 0 33.70 33.55 33.60 33.40 34.30 943,786 32,026,752 33.934 17.25 17.17 17.19 17.09 17.55 1,844,311 17.365 0.45%
2014-01-15 0 33.55 33.35 33.60 33.35 33.70 857,076 28,773,855 33.572 17.17 17.07 17.19 17.07 17.25 1,674,866 17.180 0.30%
2014-01-14 0 33.45 33.45 33.50 33.00 33.60 427,928 14,296,641 33.409 17.12 17.12 17.14 16.89 17.19 836,241 17.096 0.45%
2014-01-13 0 33.30 33.25 33.45 33.20 33.95 512,624 17,120,432 33.398 17.04 17.01 17.12 16.99 17.37 1,001,750 17.091 -2.49%
2014-01-10 0 34.15 33.90 34.00 33.45 34.20 1,080,019 36,610,078 33.898 17.48 17.35 17.40 17.12 17.50 2,110,532 17.346 1.94%
2014-01-09 0 33.50 33.50 33.55 32.95 33.80 847,252 28,332,912 33.441 17.14 17.14 17.17 16.86 17.30 1,655,668 17.113 0.15%
2014-01-08 0 33.45 33.25 33.50 32.80 33.50 958,751 31,873,192 33.244 17.12 17.01 17.14 16.78 17.14 1,873,555 17.012 1.83%
2014-01-07 0 32.85 32.65 32.90 32.65 33.20 1,176,974 38,856,811 33.014 16.81 16.71 16.84 16.71 16.99 2,299,998 16.894 -0.30%
2014-01-06 0 32.95 32.90 32.95 32.85 33.55 585,307 19,341,533 33.045 16.86 16.84 16.86 16.81 17.17 1,143,785 16.910 -0.90%
2014-01-03 0 33.25 33.25 33.30 32.90 33.70 382,564 12,675,598 33.133 17.01 17.01 17.04 16.84 17.25 747,592 16.955 -0.89%
2014-01-02 0 33.55 33.45 33.70 33.30 33.80 494,033 16,574,718 33.550 17.17 17.12 17.25 17.04 17.30 965,421 17.168 0.45%
2013-12-31 0 33.40 33.40 33.60 33.30 33.80 516,165 17,314,377 33.544 17.09 17.09 17.19 17.04 17.30 1,008,670 17.166 1.21%
2013-12-30 0 33.00 33.05 33.10 32.90 33.60 361,001 11,938,007 33.069 16.89 16.91 16.94 16.84 17.19 705,455 16.922 -0.75%
2013-12-27 0 33.25 33.30 33.35 33.10 33.90 317,950 10,605,356 33.355 17.01 17.04 17.07 16.94 17.35 621,326 17.069 -2.06%
2013-12-24 0 33.95 33.75 34.00 33.40 34.00 360,904 12,189,405 33.775 17.37 17.27 17.40 17.09 17.40 705,265 17.283 1.80%
2013-12-23 0 33.35 33.35 33.40 33.10 33.65 340,295 11,337,721 33.317 17.07 17.07 17.09 16.94 17.22 664,992 17.049 0.15%
2013-12-20 0 33.30 33.20 33.50 32.55 33.55 1,485,452 49,338,309 33.214 17.04 16.99 17.14 16.66 17.17 2,902,814 16.997 2.15%
2013-12-19 0 32.60 32.60 32.80 32.50 33.90 1,753,000 58,058,038 33.119 16.68 16.68 16.78 16.63 17.35 3,425,646 16.948 -2.83%
2013-12-18 0 33.55 33.45 33.65 33.40 34.60 1,472,737 49,602,812 33.681 17.17 17.12 17.22 17.09 17.71 2,877,967 17.235 -1.61%
2013-12-17 0 34.10 34.10 34.25 34.00 35.10 1,187,984 40,835,813 34.374 17.45 17.45 17.53 17.40 17.96 2,321,513 17.590 -0.58%
2013-12-16 0 34.30 34.20 34.30 33.30 34.60 1,111,200 37,784,641 34.003 17.55 17.50 17.55 17.04 17.71 2,171,465 17.401 1.63%
2013-12-13 0 33.75 33.65 33.80 33.50 34.00 710,820 24,003,838 33.769 17.27 17.22 17.30 17.14 17.40 1,389,058 17.281 -0.88%
2013-12-12 0 34.05 34.00 34.10 33.70 34.55 871,854 29,668,732 34.029 17.42 17.40 17.45 17.25 17.68 1,703,744 17.414 0.15%
2013-12-11 0 34.00 34.00 34.05 33.95 34.55 1,685,062 57,786,629 34.293 17.40 17.40 17.42 17.37 17.68 3,292,885 17.549 -0.29%
2013-12-10 0 34.10 33.90 34.15 33.95 34.50 1,265,291 43,198,693 34.141 17.45 17.35 17.48 17.37 17.65 2,472,584 17.471 -1.16%
2013-12-09 0 34.50 34.45 34.65 34.40 35.10 335,714 11,610,267 34.584 17.65 17.63 17.73 17.60 17.96 656,040 17.698 0.00%
2013-12-06 0 34.50 34.40 34.65 34.35 35.10 1,097,000 38,197,150 34.820 17.65 17.60 17.73 17.58 17.96 2,143,716 17.818 -0.43%
2013-12-05 0 34.65 34.60 34.75 34.45 34.95 1,158,000 40,155,968 34.677 17.73 17.71 17.78 17.63 17.88 2,262,920 17.745 0.14%
2013-12-04 0 34.60 34.55 34.60 34.55 36.00 1,867,231 65,176,728 34.906 17.71 17.68 17.71 17.68 18.42 3,648,872 17.862 -2.12%
2013-12-03 0 35.35 35.25 35.35 35.25 35.90 964,000 34,244,500 35.523 18.09 18.04 18.09 18.04 18.37 1,883,812 18.178 -1.81%
2013-12-02 0 36.00 36.00 36.05 35.55 36.10 560,556 20,145,788 35.939 18.42 18.42 18.45 18.19 18.47 1,095,417 18.391 0.00%
2013-11-29 0 36.00 35.90 36.10 35.85 36.45 867,151 31,265,385 36.055 18.42 18.37 18.47 18.35 18.65 1,694,554 18.451 0.00%
2013-11-28 0 36.00 35.80 36.05 35.50 36.45 846,861 30,376,493 35.870 18.42 18.32 18.45 18.17 18.65 1,654,904 18.355 0.14%
2013-11-27 0 35.95 35.80 36.05 35.75 36.45 927,425 33,260,664 35.863 18.40 18.32 18.45 18.29 18.65 1,812,339 18.352 -0.69%
2013-11-26 0 36.20 35.95 36.00 35.90 36.50 1,212,744 43,917,192 36.213 18.52 18.40 18.42 18.37 18.68 2,369,899 18.531 0.56%
2013-11-25 0 36.00 35.95 36.10 35.30 36.40 921,012 33,350,328 36.211 18.42 18.40 18.47 18.06 18.63 1,799,807 18.530 -0.41%
2013-11-22 0 36.15 36.00 36.20 35.60 36.20 1,154,380 41,515,629 35.964 18.50 18.42 18.52 18.22 18.52 2,255,846 18.404 1.12%
2013-11-21 0 35.75 35.55 35.85 35.40 36.00 1,202,866 42,889,154 35.656 18.29 18.19 18.35 18.12 18.42 2,350,595 18.246 0.42%
2013-11-20 0 35.60 35.55 35.80 35.50 36.15 1,052,000 37,594,762 35.736 18.22 18.19 18.32 18.17 18.50 2,055,779 18.287 -0.70%
2013-11-19 0 35.85 35.65 35.90 35.40 36.10 856,328 30,631,005 35.770 18.35 18.24 18.37 18.12 18.47 1,673,404 18.305 1.41%
2013-11-18 0 35.35 35.30 35.35 35.20 35.80 654,296 23,234,010 35.510 18.09 18.06 18.09 18.01 18.32 1,278,601 18.171 -0.56%
2013-11-15 0 35.55 35.35 35.60 35.05 35.60 653,200 23,148,855 35.439 18.19 18.09 18.22 17.94 18.22 1,276,459 18.135 1.14%
2013-11-14 0 35.15 35.00 35.20 34.65 35.20 651,118 22,754,229 34.946 17.99 17.91 18.01 17.73 18.01 1,272,390 17.883 0.86%
2013-11-13 0 34.85 34.80 34.90 34.60 35.20 842,787 29,435,837 34.927 17.83 17.81 17.86 17.71 18.01 1,646,943 17.873 -0.43%
2013-11-12 0 35.00 34.85 35.00 34.75 35.00 824,000 28,730,775 34.867 17.91 17.83 17.91 17.78 17.91 1,610,230 17.843 1.01%
2013-11-11 0 34.65 34.55 34.65 34.55 35.00 633,669 21,969,627 34.671 17.73 17.68 17.73 17.68 17.91 1,238,292 17.742 -0.29%
2013-11-08 0 34.75 34.70 34.75 34.70 35.40 1,284,651 44,896,199 34.948 17.78 17.76 17.78 17.76 18.12 2,510,416 17.884 -0.57%
2013-11-07 0 34.95 34.75 34.95 34.70 35.35 705,000 24,648,250 34.962 17.88 17.78 17.88 17.76 18.09 1,377,684 17.891 -0.57%
2013-11-06 0 35.15 35.15 35.30 35.10 35.50 715,106 25,230,298 35.282 17.99 17.99 18.06 17.96 18.17 1,397,433 18.055 0.14%
2013-11-05 0 35.10 35.05 35.10 35.00 35.50 438,361 15,443,500 35.230 17.96 17.94 17.96 17.91 18.17 856,629 18.028 -0.85%
2013-11-04 0 35.40 35.30 35.50 35.30 35.60 664,333 23,578,426 35.492 18.12 18.06 18.17 18.06 18.22 1,298,214 18.162 -0.14%
2013-11-01 0 35.45 35.35 35.50 35.35 36.05 922,000 32,781,613 35.555 18.14 18.09 18.17 18.09 18.45 1,801,738 18.194 -2.21%
2013-10-31 0 36.25 35.95 36.30 35.85 36.30 880,657 31,795,031 36.104 18.55 18.40 18.58 18.35 18.58 1,720,947 18.475 0.14%
2013-10-30 0 36.20 36.05 36.25 35.65 36.25 833,721 29,993,929 35.976 18.52 18.45 18.55 18.24 18.55 1,629,226 18.410 -0.28%
2013-10-29 0 36.30 36.20 36.25 35.85 36.45 1,142,596 41,384,964 36.220 18.58 18.52 18.55 18.35 18.65 2,232,818 18.535 0.83%
2013-10-28 0 36.00 35.95 36.05 35.90 36.30 293,000 10,579,250 36.107 18.42 18.40 18.45 18.37 18.58 572,570 18.477 0.14%
2013-10-25 0 35.95 35.70 36.00 35.50 36.10 629,503 22,547,995 35.819 18.40 18.27 18.42 18.17 18.47 1,230,151 18.329 1.55%
2013-10-24 0 35.40 35.40 35.50 35.40 36.20 919,535 32,790,665 35.660 18.12 18.12 18.17 18.12 18.52 1,796,921 18.248 -1.26%
2013-10-23 0 35.85 35.85 35.90 35.75 36.55 1,664,231 60,288,798 36.226 18.35 18.35 18.37 18.29 18.70 3,252,177 18.538 -1.51%
2013-10-22 0 36.40 36.35 36.45 35.85 36.70 1,155,854 41,997,907 36.335 18.63 18.60 18.65 18.35 18.78 2,258,726 18.594 -0.68%
2013-10-21 0 36.65 36.50 36.70 36.00 36.70 1,200,297 43,773,341 36.469 18.75 18.68 18.78 18.42 18.78 2,345,575 18.662 1.66%
2013-10-18 0 36.05 35.95 36.10 35.80 36.10 912,164 32,814,004 35.974 18.45 18.40 18.47 18.32 18.47 1,782,516 18.409 0.28%
2013-10-17 0 35.95 35.85 36.00 35.80 36.10 777,731 27,966,825 35.960 18.40 18.35 18.42 18.32 18.47 1,519,813 18.401 0.84%
2013-10-16 0 35.65 35.65 35.70 35.15 35.90 1,307,329 46,483,260 35.556 18.24 18.24 18.27 17.99 18.37 2,554,733 18.195 0.42%
2013-10-15 0 35.50 35.40 35.55 35.40 35.95 897,262 31,996,495 35.660 18.17 18.12 18.19 18.12 18.40 1,753,396 18.248 -0.84%
2013-10-11 0 35.80 35.75 35.85 35.55 35.90 1,617,623 57,744,048 35.697 18.32 18.29 18.35 18.19 18.37 3,161,098 18.267 1.85%
2013-10-10 0 35.15 35.05 35.15 34.60 35.20 1,134,659 39,743,421 35.027 17.99 17.94 17.99 17.71 18.01 2,217,308 17.924 1.44%
2013-10-09 0 34.65 34.65 34.75 34.00 34.75 1,237,197 42,635,178 34.461 17.73 17.73 17.78 17.40 17.78 2,417,684 17.635 1.61%
2013-10-08 0 34.10 34.05 34.25 33.90 34.45 1,407,850 48,122,434 34.182 17.45 17.42 17.53 17.35 17.63 2,751,167 17.492 0.29%
2013-10-07 0 34.00 33.95 34.00 33.95 34.70 1,189,076 40,622,291 34.163 17.40 17.37 17.40 17.37 17.76 2,323,647 17.482 -1.73%
2013-10-04 0 34.60 34.55 34.75 34.40 34.90 1,692,105 58,642,571 34.657 17.71 17.68 17.78 17.60 17.86 3,306,648 17.735 -0.86%
2013-10-03 0 34.90 34.90 34.95 34.75 35.25 869,589 30,386,756 34.944 17.86 17.86 17.88 17.78 18.04 1,699,318 17.882 -0.99%
2013-10-02 0 35.25 35.10 35.30 34.85 35.35 1,532,155 53,775,972 35.098 18.04 17.96 18.06 17.83 18.09 2,994,079 17.961 2.03%
2013-09-30 0 34.55 34.45 34.60 34.40 35.00 720,140 24,960,713 34.661 17.68 17.63 17.71 17.60 17.91 1,407,270 17.737 -1.43%
2013-09-27 0 35.05 34.80 35.05 34.75 35.05 634,763 22,168,957 34.925 17.94 17.81 17.94 17.78 17.94 1,240,430 17.872 0.29%
2013-09-26 0 34.95 34.95 35.00 34.70 35.35 1,377,101 48,068,705 34.906 17.88 17.88 17.91 17.76 18.09 2,691,079 17.862 0.00%
2013-09-25 0 34.95 34.90 35.00 34.65 35.20 836,430 29,215,053 34.928 17.88 17.86 17.91 17.73 18.01 1,634,520 17.874 0.29%
2013-09-24 0 34.85 34.90 35.10 34.70 35.40 1,600,840 56,199,640 35.106 17.83 17.86 17.96 17.76 18.12 3,128,301 17.965 -1.27%
2013-09-23 0 35.30 35.30 35.40 35.05 36.45 1,408,120 50,260,917 35.694 18.06 18.06 18.12 17.94 18.65 2,751,695 18.265 -1.12%
2013-09-19 0 35.70 35.70 35.95 34.60 36.15 2,977,799 105,628,807 35.472 18.27 18.27 18.40 17.71 18.50 5,819,102 18.152 4.23%
2013-09-18 0 34.25 34.05 34.25 33.65 34.30 1,547,000 52,687,689 34.058 17.53 17.42 17.53 17.22 17.55 3,023,089 17.428 0.15%
2013-09-17 0 34.20 34.20 34.25 34.05 34.50 849,950 29,138,451 34.283 17.50 17.50 17.53 17.42 17.65 1,660,940 17.543 0.15%
2013-09-16 0 34.15 34.00 34.20 33.90 34.35 558,813 19,069,685 34.125 17.48 17.40 17.50 17.35 17.58 1,092,011 17.463 0.74%
2013-09-13 0 33.90 33.70 33.90 33.60 34.50 1,242,584 42,198,726 33.960 17.35 17.25 17.35 17.19 17.65 2,428,211 17.379 -0.88%
2013-09-12 0 34.20 34.00 34.25 34.00 34.70 944,473 32,469,546 34.378 17.50 17.40 17.53 17.40 17.76 1,845,653 17.592 -0.44%
2013-09-11 0 34.35 34.10 34.35 33.90 34.55 1,183,990 40,560,323 34.257 17.58 17.45 17.58 17.35 17.68 2,313,709 17.530 0.15%
2013-09-10 0 34.30 34.15 34.35 33.95 34.35 683,287 23,355,505 34.181 17.55 17.48 17.58 17.37 17.58 1,335,254 17.491 0.59%
2013-09-09 0 34.10 34.05 34.20 33.80 34.25 751,576 25,586,753 34.044 17.45 17.42 17.50 17.30 17.53 1,468,701 17.421 1.49%
2013-09-06 0 33.60 33.60 33.65 33.45 34.40 905,046 30,500,491 33.700 17.19 17.19 17.22 17.12 17.60 1,768,607 17.245 -1.75%
2013-09-05 0 34.20 34.05 34.20 33.65 34.30 561,224 19,107,916 34.047 17.50 17.42 17.50 17.22 17.55 1,096,723 17.423 1.03%
2013-09-04 0 33.85 33.85 34.05 33.60 34.15 665,110 22,538,901 33.887 17.32 17.32 17.42 17.19 17.48 1,299,733 17.341 -1.46%
2013-09-03 0 34.35 34.25 34.40 34.05 34.45 746,082 25,557,012 34.255 17.58 17.53 17.60 17.42 17.63 1,457,965 17.529 1.03%
2013-09-02 0 34.00 34.00 34.20 33.45 34.35 868,981 29,478,967 33.924 17.40 17.40 17.50 17.12 17.58 1,698,130 17.360 0.89%
2013-08-30 0 33.70 33.70 33.75 33.15 33.90 1,368,894 46,032,781 33.628 17.25 17.25 17.27 16.96 17.35 2,675,041 17.208 1.20%
2013-08-29 0 33.30 33.10 33.30 32.95 33.35 487,079 16,127,756 33.111 17.04 16.94 17.04 16.86 17.07 951,831 16.944 0.45%
2013-08-28 0 33.15 33.10 33.15 33.00 33.55 736,430 24,389,147 33.118 16.96 16.94 16.96 16.89 17.17 1,439,104 16.947 -2.36%
2013-08-27 0 33.95 33.80 33.90 33.75 34.60 1,389,293 47,410,174 34.125 17.37 17.30 17.35 17.27 17.71 2,714,904 17.463 -1.45%
2013-08-26 0 34.45 34.40 34.50 33.80 34.80 966,830 33,358,437 34.503 17.63 17.60 17.65 17.30 17.81 1,889,343 17.656 1.92%
2013-08-23 0 33.80 33.65 33.90 33.60 34.25 711,446 24,075,669 33.840 17.30 17.22 17.35 17.19 17.53 1,390,281 17.317 1.20%
2013-08-22 0 33.40 33.40 33.55 33.35 34.50 1,521,687 51,659,533 33.949 17.09 17.09 17.17 17.07 17.65 2,973,623 17.373 -3.19%
2013-08-21 0 34.50 34.45 34.60 34.05 34.70 1,700,076 58,410,897 34.358 17.65 17.63 17.71 17.42 17.76 3,322,224 17.582 0.58%
2013-08-20 0 34.30 34.15 34.35 34.10 34.90 1,055,673 36,257,545 34.345 17.55 17.48 17.58 17.45 17.86 2,062,956 17.576 -1.15%
2013-08-19 0 34.70 34.65 34.85 34.65 34.95 979,034 34,264,366 34.998 17.76 17.73 17.83 17.73 17.88 1,913,191 17.910 -2.25%
2013-08-16 0 35.50 35.45 35.55 34.85 36.25 2,379,295 84,630,943 35.570 18.17 18.14 18.19 17.83 18.55 4,649,528 18.202 0.34%
2013-08-15 0 35.60 35.60 35.70 35.60 37.00 2,151,591 77,732,273 36.128 18.10 18.10 18.16 18.10 18.82 4,230,703 18.373 -0.28%
2013-08-13 0 35.70 35.55 35.75 34.85 35.75 1,339,636 47,452,849 35.422 18.16 18.08 18.18 17.72 18.18 2,634,145 18.015 2.44%
2013-08-12 0 34.85 34.90 34.95 34.65 35.30 1,352,060 47,087,113 34.826 17.72 17.75 17.77 17.62 17.95 2,658,574 17.711 -0.57%
2013-08-09 0 35.05 35.05 35.10 34.60 35.10 900,021 31,391,343 34.878 17.83 17.83 17.85 17.60 17.85 1,769,724 17.738 1.30%
2013-08-08 0 34.60 34.45 34.65 34.35 34.80 1,295,905 44,793,770 34.566 17.60 17.52 17.62 17.47 17.70 2,548,156 17.579 0.58%
2013-08-07 0 34.40 34.25 34.40 34.25 34.85 1,707,356 58,923,391 34.511 17.49 17.42 17.49 17.42 17.72 3,357,197 17.551 -0.15%
2013-08-06 0 34.45 34.40 34.55 34.05 35.20 3,171,053 109,583,643 34.557 17.52 17.49 17.57 17.32 17.90 6,235,285 17.575 -1.43%
2013-08-05 0 34.95 34.95 35.00 33.70 35.15 2,566,203 88,570,010 34.514 17.77 17.77 17.80 17.14 17.88 5,045,960 17.553 3.71%
2013-08-02 0 33.70 33.60 33.75 33.25 34.00 1,820,760 61,437,236 33.743 17.14 17.09 17.16 16.91 17.29 3,580,185 17.160 2.28%
2013-08-01 0 32.95 32.85 32.95 32.70 33.25 1,405,004 46,283,232 32.942 16.76 16.71 16.76 16.63 16.91 2,762,678 16.753 0.00%
2013-07-31 0 32.95 32.80 32.90 32.50 33.20 1,459,829 48,096,380 32.947 16.76 16.68 16.73 16.53 16.88 2,870,482 16.756 0.92%
2013-07-30 0 32.65 32.70 32.75 32.60 33.10 2,067,406 67,776,327 32.783 16.60 16.63 16.66 16.58 16.83 4,065,169 16.672 -0.46%
2013-07-29 0 32.80 32.70 32.80 32.40 33.00 718,230 23,506,922 32.729 16.68 16.63 16.68 16.48 16.78 1,412,265 16.645 -0.30%
2013-07-26 0 32.90 32.80 32.90 32.75 33.55 1,267,015 41,852,593 33.032 16.73 16.68 16.73 16.66 17.06 2,491,349 16.799 -0.45%
2013-07-25 0 33.05 33.00 33.25 33.00 33.60 1,155,356 38,357,351 33.200 16.81 16.78 16.91 16.78 17.09 2,271,792 16.884 -1.64%
2013-07-24 0 33.60 33.55 33.60 32.75 33.65 2,973,296 98,133,683 33.005 17.09 17.06 17.09 16.66 17.11 5,846,432 16.785 1.51%
2013-07-23 0 33.10 33.00 33.10 32.15 33.20 2,372,916 77,944,682 32.848 16.83 16.78 16.83 16.35 16.88 4,665,897 16.705 1.85%
2013-07-22 0 32.50 32.40 32.50 32.20 33.20 1,416,765 46,047,249 32.502 16.53 16.48 16.53 16.38 16.88 2,785,804 16.529 -1.52%
2013-07-19 0 33.00 32.85 33.00 32.70 33.20 455,000 15,008,922 32.987 16.78 16.71 16.78 16.63 16.88 894,673 16.776 -0.30%
2013-07-18 0 33.10 33.00 33.20 32.95 33.50 1,180,113 39,108,875 33.140 16.83 16.78 16.88 16.76 17.04 2,320,472 16.854 -0.45%
2013-07-17 0 33.25 33.20 33.30 32.10 33.60 2,385,185 79,061,741 33.147 16.91 16.88 16.94 16.32 17.09 4,690,022 16.857 2.78%
2013-07-16 0 32.35 32.40 32.60 32.30 33.25 1,179,705 38,535,306 32.665 16.45 16.48 16.58 16.43 16.91 2,319,670 16.612 -2.27%
2013-07-15 0 33.10 33.00 33.10 33.00 33.50 862,000 28,604,912 33.184 16.83 16.78 16.83 16.78 17.04 1,694,962 16.876 -0.45%
2013-07-12 0 33.25 33.10 33.35 33.10 33.80 1,479,000 49,431,724 33.422 16.91 16.83 16.96 16.83 17.19 2,908,178 16.997 -0.60%
2013-07-11 0 33.45 33.40 33.55 33.25 33.95 1,249,087 41,851,885 33.506 17.01 16.99 17.06 16.91 17.27 2,456,097 17.040 0.15%
2013-07-10 0 33.40 33.30 33.50 33.10 33.80 911,093 30,419,109 33.387 16.99 16.94 17.04 16.83 17.19 1,791,495 16.980 -0.89%
2013-07-09 0 33.70 33.55 33.70 32.65 33.90 1,719,385 57,592,700 33.496 17.14 17.06 17.14 16.60 17.24 3,380,850 17.035 3.06%
2013-07-08 0 32.70 32.65 32.85 32.00 33.00 803,372 26,045,672 32.420 16.63 16.60 16.71 16.27 16.78 1,579,681 16.488 -1.51%
2013-07-05 0 33.20 33.05 33.30 33.00 33.50 555,084 18,440,326 33.221 16.88 16.81 16.94 16.78 17.04 1,091,469 16.895 0.61%
2013-07-04 0 33.00 33.00 33.15 32.80 33.20 715,459 23,599,510 32.985 16.78 16.78 16.86 16.68 16.88 1,406,817 16.775 0.76%
2013-07-03 0 32.75 32.75 32.80 32.45 33.90 1,524,320 50,145,255 32.897 16.66 16.66 16.68 16.50 17.24 2,997,291 16.730 -1.21%
2013-07-02 0 33.15 33.00 33.25 32.95 34.80 1,849,399 61,908,310 33.475 16.86 16.78 16.91 16.76 17.70 3,636,498 17.024 -1.49%
2013-06-28 0 33.65 33.50 33.75 32.70 33.95 2,167,675 72,520,370 33.455 17.11 17.04 17.16 16.63 17.27 4,262,329 17.014 3.54%
2013-06-27 0 32.50 32.35 32.50 31.75 33.15 1,607,000 51,965,610 32.337 16.53 16.45 16.53 16.15 16.86 3,159,866 16.446 1.25%
2013-06-26 0 32.10 32.00 32.15 31.20 32.35 2,179,350 68,909,641 31.619 16.32 16.27 16.35 15.87 16.45 4,285,286 16.081 3.72%
2013-06-25 0 30.95 30.90 31.05 30.45 31.55 1,792,738 55,608,667 31.019 15.74 15.71 15.79 15.49 16.05 3,525,085 15.775 -0.16%
2013-06-24 0 31.00 30.95 31.00 30.80 31.70 1,354,627 42,113,375 31.089 15.77 15.74 15.77 15.66 16.12 2,663,622 15.811 -1.59%
2013-06-21 0 31.50 31.50 32.00 31.45 32.30 3,254,789 103,378,462 31.762 16.02 16.02 16.27 15.99 16.43 6,399,936 16.153 -3.23%
2013-06-20 0 32.55 32.55 32.60 32.20 33.50 2,356,496 76,882,021 32.626 16.55 16.55 16.58 16.38 17.04 4,633,610 16.592 -3.56%
2013-06-19 0 33.75 33.70 33.80 33.20 34.20 1,493,454 50,200,307 33.614 17.16 17.14 17.19 16.88 17.39 2,936,599 17.095 -1.03%
2013-06-18 0 34.10 34.00 34.15 33.30 34.15 1,041,874 35,194,201 33.780 17.34 17.29 17.37 16.94 17.37 2,048,651 17.179 1.49%
2013-06-17 0 33.60 33.60 33.85 33.15 33.85 2,040,452 68,724,630 33.681 17.09 17.09 17.21 16.86 17.21 4,012,169 17.129 1.36%
2013-06-14 0 33.15 33.00 33.15 32.40 33.25 1,134,179 37,430,460 33.002 16.86 16.78 16.86 16.48 16.91 2,230,152 16.784 3.27%
2013-06-13 0 32.10 32.05 32.15 31.20 32.35 834,322 26,577,871 31.856 16.32 16.30 16.35 15.87 16.45 1,640,539 16.201 0.31%
2013-06-11 0 32.00 32.00 32.20 31.90 33.90 2,176,370 70,636,841 32.456 16.27 16.27 16.38 16.22 17.24 4,279,426 16.506 -3.03%
2013-06-10 0 33.00 32.95 33.10 32.85 33.50 923,020 30,650,777 33.207 16.78 16.76 16.83 16.71 17.04 1,814,947 16.888 0.30%
2013-06-07 0 32.90 32.85 33.00 32.80 33.65 1,595,108 52,722,807 33.053 16.73 16.71 16.78 16.68 17.11 3,136,483 16.810 0.15%
2013-06-06 0 32.85 32.85 32.95 32.85 33.85 2,053,634 68,051,822 33.137 16.71 16.71 16.76 16.71 17.21 4,038,088 16.852 -2.38%
2013-06-05 0 33.65 33.65 33.85 33.65 35.20 2,352,688 79,989,992 33.999 17.11 17.11 17.21 17.11 17.90 4,626,122 17.291 -4.40%
2013-06-04 0 35.20 35.10 35.30 34.45 35.45 1,886,012 66,144,716 35.071 17.90 17.85 17.95 17.52 18.03 3,708,491 17.836 1.73%
2013-06-03 0 34.60 34.55 34.60 34.00 35.70 2,089,147 72,966,970 34.927 17.60 17.57 17.60 17.29 18.16 4,107,918 17.763 0.00%
2013-05-31 0 34.60 34.40 34.70 34.40 34.85 2,110,467 73,056,044 34.616 17.60 17.49 17.65 17.49 17.72 4,149,840 17.605 0.87%
2013-05-30 0 34.30 34.25 34.40 34.25 35.40 2,096,160 72,705,684 34.685 17.44 17.42 17.49 17.42 18.00 4,121,708 17.640 -2.83%
2013-05-29 0 35.30 35.25 35.30 35.00 36.40 1,860,295 66,304,813 35.642 17.95 17.93 17.95 17.80 18.51 3,657,923 18.126 -2.62%
2013-05-28 0 36.25 36.25 36.30 36.00 36.50 1,164,501 42,201,592 36.240 18.44 18.44 18.46 18.31 18.56 2,289,774 18.430 0.00%
2013-05-27 0 36.25 36.30 36.40 36.20 37.00 955,939 34,902,301 36.511 18.44 18.46 18.51 18.41 18.82 1,879,676 18.568 -2.03%
2013-05-24 0 37.00 36.85 37.05 36.50 37.25 1,051,506 38,864,146 36.960 18.82 18.74 18.84 18.56 18.94 2,067,591 18.797 1.51%
2013-05-23 0 36.45 36.40 36.65 36.40 37.20 1,883,569 69,488,199 36.892 18.54 18.51 18.64 18.51 18.92 3,703,687 18.762 -1.09%
2013-05-22 0 36.85 36.85 37.00 36.85 37.60 1,406,138 52,065,216 37.027 18.74 18.74 18.82 18.74 19.12 2,764,908 18.831 0.00%
2013-05-21 0 36.85 36.90 37.05 36.85 37.80 2,590,010 96,234,343 37.156 18.74 18.77 18.84 18.74 19.22 5,092,772 18.896 -1.86%
2013-05-20 0 37.55 37.55 37.70 37.50 38.65 1,666,050 63,003,464 37.816 19.10 19.10 19.17 19.07 19.66 3,275,977 19.232 -1.05%
2013-05-16 0 37.95 37.90 38.00 37.60 38.25 1,527,786 58,058,025 38.001 19.30 19.27 19.33 19.12 19.45 3,004,106 19.326 -0.39%
2013-05-15 0 38.10 37.95 38.20 37.90 38.25 1,422,476 54,162,822 38.076 19.38 19.30 19.43 19.27 19.45 2,797,034 19.364 0.53%
2013-05-14 0 37.90 37.80 38.00 37.80 38.45 848,279 32,197,819 37.957 19.27 19.22 19.33 19.22 19.55 1,667,983 19.303 0.00%
2013-05-13 0 37.90 37.70 37.90 37.60 38.95 1,919,461 72,833,619 37.945 19.27 19.17 19.27 19.12 19.81 3,774,262 19.297 -2.45%
2013-05-10 0 38.85 38.70 38.85 38.50 39.40 1,267,918 49,223,282 38.822 19.76 19.68 19.76 19.58 20.04 2,493,124 19.744 -1.27%
2013-05-09 0 39.35 39.15 39.20 38.85 39.40 583,982 22,870,749 39.163 20.01 19.91 19.94 19.76 20.04 1,148,292 19.917 0.38%
2013-05-08 0 39.20 39.20 39.35 38.90 39.45 836,116 32,810,248 39.241 19.94 19.94 20.01 19.78 20.06 1,644,066 19.957 0.90%
2013-05-07 0 38.85 38.75 39.05 38.55 39.30 2,254,432 87,953,452 39.014 19.76 19.71 19.86 19.61 19.99 4,432,920 19.841 0.52%
2013-05-06 0 38.65 38.60 38.65 38.60 39.00 1,551,884 60,247,749 38.822 19.66 19.63 19.66 19.63 19.83 3,051,491 19.744 0.26%
2013-05-03 0 38.55 38.50 38.70 38.50 38.90 2,247,877 87,147,153 38.769 19.61 19.58 19.68 19.58 19.78 4,420,031 19.716 0.00%
2013-05-02 0 38.55 38.40 38.60 38.20 38.70 1,455,973 56,072,347 38.512 19.61 19.53 19.63 19.43 19.68 2,862,900 19.586 0.26%
2013-04-30 0 38.45 38.20 38.40 38.15 38.60 1,351,597 51,919,984 38.414 19.55 19.43 19.53 19.40 19.63 2,657,664 19.536 0.52%
2013-04-29 0 38.25 38.10 38.25 38.15 38.40 823,800 31,473,525 38.205 19.45 19.38 19.45 19.40 19.53 1,619,849 19.430 0.26%
2013-04-26 0 38.15 38.00 38.20 37.95 38.30 566,400 21,620,686 38.172 19.40 19.33 19.43 19.30 19.48 1,113,720 19.413 -0.13%
2013-04-25 0 38.20 38.20 38.25 37.95 38.40 1,102,400 42,104,157 38.193 19.43 19.43 19.45 19.30 19.53 2,167,664 19.424 -0.13%
2013-04-24 0 38.25 38.15 38.25 37.40 38.25 2,357,482 88,999,128 37.752 19.45 19.40 19.45 19.02 19.45 4,635,549 19.199 2.96%
2013-04-23 0 37.15 37.05 37.20 37.05 37.35 1,459,155 54,276,635 37.197 18.89 18.84 18.92 18.84 18.99 2,869,156 18.917 -0.27%
2013-04-22 0 37.25 37.10 37.25 37.10 37.35 852,500 31,748,835 37.242 18.94 18.87 18.94 18.87 18.99 1,676,282 18.940 0.40%
2013-04-19 0 37.10 37.00 37.15 36.85 37.20 1,558,527 57,725,835 37.039 18.87 18.82 18.89 18.74 18.92 3,064,553 18.837 0.13%
2013-04-18 0 37.05 36.85 37.00 36.85 37.60 1,488,363 55,363,583 37.198 18.84 18.74 18.82 18.74 19.12 2,926,588 18.917 -1.46%
2013-04-17 0 37.60 37.55 37.70 37.45 38.40 1,160,547 43,665,509 37.625 19.12 19.10 19.17 19.05 19.53 2,281,999 19.135 0.80%
2013-04-16 0 37.30 37.30 37.45 36.80 37.75 841,921 31,411,240 37.309 18.97 18.97 19.05 18.72 19.20 1,655,481 18.974 -0.67%
2013-04-15 0 37.55 37.45 37.55 37.45 38.15 667,893 25,155,633 37.664 19.10 19.05 19.10 19.05 19.40 1,313,287 19.155 -1.31%
2013-04-12 0 38.05 37.85 38.15 37.80 38.50 1,278,721 48,618,606 38.021 19.35 19.25 19.40 19.22 19.58 2,514,367 19.336 0.53%
2013-04-11 0 37.85 37.80 37.85 37.75 38.30 1,644,621 62,487,866 37.995 19.25 19.22 19.25 19.20 19.48 3,233,841 19.323 0.66%
2013-04-10 0 37.60 37.55 37.75 37.20 38.50 1,901,244 71,634,581 37.678 19.12 19.10 19.20 18.92 19.58 3,738,442 19.162 -0.79%
2013-04-09 0 37.90 37.75 37.90 37.70 38.45 1,369,705 52,022,120 37.981 19.27 19.20 19.27 19.17 19.55 2,693,270 19.316 -0.13%
2013-04-08 0 37.95 37.85 38.00 37.85 38.15 1,745,000 66,305,100 37.997 19.30 19.25 19.33 19.25 19.40 3,431,217 19.324 -0.78%
2013-04-05 0 38.25 38.10 38.25 37.90 39.10 1,301,588 49,735,507 38.211 19.45 19.38 19.45 19.27 19.88 2,559,330 19.433 -1.92%
2013-04-03 0 39.00 38.85 39.05 38.80 39.15 636,162 24,798,543 38.981 19.83 19.76 19.86 19.73 19.91 1,250,894 19.825 0.39%
2013-04-02 0 38.85 38.75 39.10 38.55 39.50 1,017,270 39,652,030 38.979 19.76 19.71 19.88 19.61 20.09 2,000,272 19.823 -0.89%
2013-03-28 0 39.20 39.05 39.30 38.05 39.35 1,768,827 68,707,110 38.843 19.94 19.86 19.99 19.35 20.01 3,478,069 19.754 1.55%
2013-03-27 0 38.60 38.55 38.80 38.00 38.95 1,687,268 65,046,193 38.551 19.63 19.61 19.73 19.33 19.81 3,317,698 19.606 2.52%
2013-03-26 0 37.65 37.50 37.70 37.45 37.80 1,117,179 42,010,803 37.604 19.15 19.07 19.17 19.05 19.22 2,196,724 19.124 -0.40%
2013-03-25 0 37.80 37.75 37.85 37.40 37.95 1,196,826 45,062,934 37.652 19.22 19.20 19.25 19.02 19.30 2,353,335 19.149 1.20%
2013-03-22 0 37.35 37.45 37.50 36.80 37.60 1,731,195 64,467,746 37.239 18.99 19.05 19.07 18.72 19.12 3,404,072 18.938 0.81%
2013-03-21 0 37.05 36.80 37.05 36.70 37.30 1,951,723 72,177,892 36.982 18.84 18.72 18.84 18.66 18.97 3,837,700 18.808 0.54%
2013-03-20 0 36.85 36.70 36.80 36.60 37.50 1,928,702 71,336,417 36.987 18.74 18.66 18.72 18.61 19.07 3,792,433 18.810 -1.21%
2013-03-19 0 37.30 37.25 37.55 37.00 38.15 3,722,922 140,043,492 37.617 18.97 18.94 19.10 18.82 19.40 7,320,432 19.130 -0.45%
2013-03-18 0 38.25 38.25 38.30 37.00 38.30 4,046,593 150,990,739 37.313 19.06 19.06 19.08 18.43 19.08 8,122,506 18.589 0.92%
2013-03-15 0 37.90 - 35.65 35.65 39.85 7,263,016 280,624,441 38.637 18.88 - 17.76 17.76 19.85 14,578,658 19.249 -3.56%
2013-03-14 0 39.30 39.25 39.40 39.25 39.85 2,448,020 96,512,088 39.425 19.58 19.55 19.63 19.55 19.85 4,913,778 19.641 -2.00%
2013-03-13 0 40.10 40.05 40.15 39.45 40.25 2,303,107 92,081,331 39.981 19.98 19.95 20.00 19.65 20.05 4,622,902 19.919 0.75%
2013-03-12 0 39.80 39.80 40.00 39.70 40.20 2,392,348 95,579,003 39.952 19.83 19.83 19.93 19.78 20.03 4,802,030 19.904 0.89%
2013-03-11 0 39.45 39.25 39.50 39.15 40.10 2,815,090 110,973,788 39.421 19.65 19.55 19.68 19.50 19.98 5,650,577 19.639 -1.13%
2013-03-08 0 39.90 39.85 39.95 39.75 40.20 2,699,399 107,936,050 39.985 19.88 19.85 19.90 19.80 20.03 5,418,357 19.920 0.13%
2013-03-07 0 39.85 39.70 39.90 39.45 40.20 1,699,562 67,594,095 39.771 19.85 19.78 19.88 19.65 20.03 3,411,438 19.814 0.76%
2013-03-06 0 39.55 39.50 39.65 39.20 40.55 1,230,413 48,731,905 39.606 19.70 19.68 19.75 19.53 20.20 2,469,741 19.732 -1.62%
2013-03-05 0 40.20 40.15 40.25 39.80 40.40 1,708,358 68,402,294 40.040 20.03 20.00 20.05 19.83 20.13 3,429,094 19.948 0.50%
2013-03-04 0 40.00 39.90 40.05 39.60 40.40 1,765,371 70,432,557 39.897 19.93 19.88 19.95 19.73 20.13 3,543,533 19.876 0.13%
2013-03-01 0 39.95 39.85 40.00 39.35 40.00 1,209,421 48,218,299 39.869 19.90 19.85 19.93 19.60 19.93 2,427,605 19.862 0.13%
2013-02-28 0 39.90 39.85 39.95 38.90 39.95 2,225,610 87,887,178 39.489 19.88 19.85 19.90 19.38 19.90 4,467,346 19.673 1.92%
2013-02-27 0 39.15 39.15 39.20 38.70 39.25 2,061,490 80,177,670 38.893 19.50 19.50 19.53 19.28 19.55 4,137,917 19.376 2.49%
2013-02-26 0 38.20 38.20 38.25 38.15 38.90 1,593,178 61,487,370 38.594 19.03 19.03 19.06 19.01 19.38 3,197,900 19.227 -1.93%
2013-02-25 0 38.95 39.00 39.15 38.30 39.20 1,822,300 70,805,610 38.855 19.40 19.43 19.50 19.08 19.53 3,657,804 19.357 1.83%
2013-02-22 0 38.25 38.25 38.45 38.20 38.70 973,041 37,330,418 38.365 19.06 19.06 19.16 19.03 19.28 1,953,132 19.113 -0.26%
2013-02-21 0 38.35 38.25 38.40 38.05 38.60 1,099,597 42,158,161 38.340 19.11 19.06 19.13 18.96 19.23 2,207,161 19.101 -0.39%
2013-02-20 0 38.50 38.55 38.65 38.45 39.10 1,114,584 43,130,660 38.697 19.18 19.21 19.26 19.16 19.48 2,237,244 19.278 -0.52%
2013-02-19 0 38.70 38.50 38.85 38.55 39.20 1,215,000 47,241,600 38.882 19.28 19.18 19.35 19.21 19.53 2,438,804 19.371 -0.90%
2013-02-18 0 39.05 38.90 39.10 38.65 39.10 521,131 20,312,138 38.977 19.45 19.38 19.48 19.26 19.48 1,046,038 19.418 1.03%
2013-02-15 0 38.65 38.60 38.75 38.55 39.05 705,626 27,336,723 38.741 19.26 19.23 19.31 19.21 19.45 1,416,365 19.301 -0.90%
2013-02-14 0 39.00 38.90 39.20 38.70 39.20 1,159,750 45,267,448 39.032 19.43 19.38 19.53 19.28 19.53 2,327,903 19.446 0.78%
2013-02-08 0 38.70 38.60 38.75 38.45 39.10 875,000 33,840,601 38.675 19.28 19.23 19.31 19.16 19.48 1,756,340 19.268 -0.13%
2013-02-07 0 38.75 38.60 38.75 38.55 38.95 504,317 19,539,763 38.745 19.31 19.23 19.31 19.21 19.40 1,012,288 19.303 0.52%
2013-02-06 0 38.55 38.50 38.80 38.50 39.50 2,075,372 80,653,074 38.862 19.21 19.18 19.33 19.18 19.68 4,165,781 19.361 -1.15%
2013-02-05 0 39.00 38.85 39.00 38.75 39.25 1,129,107 43,996,970 38.966 19.43 19.35 19.43 19.31 19.55 2,266,395 19.413 0.00%
2013-02-04 0 39.00 39.00 39.20 38.95 39.30 1,121,488 43,929,704 39.171 19.43 19.43 19.53 19.40 19.58 2,251,102 19.515 -0.13%
2013-02-01 0 39.05 38.95 39.00 38.90 39.30 947,178 36,988,696 39.051 19.45 19.40 19.43 19.38 19.58 1,901,219 19.455 0.00%
2013-01-31 0 39.05 38.90 39.15 38.80 39.20 1,412,372 55,153,015 39.050 19.45 19.38 19.50 19.33 19.53 2,834,978 19.454 -0.13%
2013-01-30 0 39.10 39.10 39.20 38.95 39.20 1,197,901 46,784,941 39.056 19.48 19.48 19.53 19.40 19.53 2,404,482 19.457 0.26%
2013-01-29 0 39.00 38.80 39.00 38.55 39.00 880,462 34,241,382 38.890 19.43 19.33 19.43 19.21 19.43 1,767,304 19.375 0.78%
2013-01-28 0 38.70 38.50 38.70 38.45 38.90 715,250 27,612,501 38.605 19.28 19.18 19.28 19.16 19.38 1,435,682 19.233 -0.26%
2013-01-25 0 38.80 38.50 38.80 38.40 39.00 1,581,448 61,071,822 38.618 19.33 19.18 19.33 19.13 19.43 3,174,355 19.239 -0.26%
2013-01-24 0 38.90 38.60 38.85 38.30 38.95 712,706 27,604,724 38.732 19.38 19.23 19.35 19.08 19.40 1,430,576 19.296 1.04%
2013-01-23 0 38.50 38.50 38.55 38.30 39.00 1,876,423 72,353,202 38.559 19.18 19.18 19.21 19.08 19.43 3,766,442 19.210 -1.16%
2013-01-22 0 38.95 38.90 39.05 38.80 39.15 1,020,561 39,736,451 38.936 19.40 19.38 19.45 19.33 19.50 2,048,517 19.398 -0.13%
2013-01-21 0 39.00 39.00 39.10 38.45 39.15 750,000 29,126,931 38.836 19.43 19.43 19.48 19.16 19.50 1,505,434 19.348 0.78%
2013-01-18 0 38.70 38.65 38.75 38.50 39.20 1,867,069 72,204,052 38.672 19.28 19.26 19.31 19.18 19.53 3,747,666 19.266 -0.39%
2013-01-17 0 38.85 38.85 38.95 38.70 39.80 1,890,000 73,729,756 39.010 19.35 19.35 19.40 19.28 19.83 3,793,694 19.435 -1.40%
2013-01-16 0 39.40 39.30 39.45 38.80 39.55 1,717,041 67,448,064 39.282 19.63 19.58 19.65 19.33 19.70 3,446,523 19.570 0.51%
2013-01-15 0 39.20 39.10 39.35 39.10 39.70 1,423,942 56,056,246 39.367 19.53 19.48 19.60 19.48 19.78 2,858,201 19.612 -1.26%
2013-01-14 0 39.70 39.45 39.75 38.90 39.80 1,135,520 44,756,032 39.415 19.78 19.65 19.80 19.38 19.83 2,279,268 19.636 1.53%
2013-01-11 0 39.10 38.95 39.15 38.90 39.85 1,493,671 58,579,361 39.218 19.48 19.40 19.50 19.38 19.85 2,998,165 19.538 -1.26%
2013-01-10 0 39.60 39.45 39.75 39.30 39.85 2,456,840 97,157,059 39.546 19.73 19.65 19.80 19.58 19.85 4,931,481 19.701 0.51%
2013-01-09 0 39.40 39.30 39.60 38.60 39.70 2,138,113 83,866,768 39.225 19.63 19.58 19.73 19.23 19.78 4,291,718 19.542 2.34%
2013-01-08 0 38.50 38.50 38.55 38.45 38.90 1,773,427 68,428,036 38.585 19.18 19.18 19.21 19.16 19.38 3,559,704 19.223 -0.13%
2013-01-07 0 38.55 38.50 38.60 37.95 38.75 1,445,468 55,605,671 38.469 19.21 19.18 19.23 18.91 19.31 2,901,409 19.165 1.18%
2013-01-04 0 38.10 38.05 38.10 37.95 38.25 1,276,500 48,602,493 38.075 18.98 18.96 18.98 18.91 19.06 2,562,249 18.969 -0.26%
2013-01-03 0 38.20 38.05 38.20 37.55 38.25 1,063,765 40,440,512 38.016 19.03 18.96 19.03 18.71 19.06 2,135,238 18.940 0.26%
2013-01-02 0 38.10 38.00 38.20 37.30 38.20 1,325,124 50,115,343 37.819 18.98 18.93 19.03 18.58 19.03 2,659,849 18.841 2.28%
2012-12-31 0 37.25 37.30 37.40 36.95 37.40 682,000 25,442,340 37.305 18.56 18.58 18.63 18.41 18.63 1,368,942 18.585 -0.13%
2012-12-28 0 37.30 37.30 37.40 37.25 37.50 913,076 34,134,232 37.384 18.58 18.58 18.63 18.56 18.68 1,832,768 18.624 -0.13%
2012-12-27 0 37.35 37.25 37.35 37.00 37.45 762,405 28,494,055 37.374 18.61 18.56 18.61 18.43 18.66 1,530,334 18.619 0.27%
2012-12-24 0 37.25 37.20 37.25 36.60 37.30 518,262 19,150,887 36.952 18.56 18.53 18.56 18.23 18.58 1,040,279 18.409 1.78%
2012-12-21 0 36.60 36.50 36.55 36.50 37.80 2,119,750 78,139,614 36.863 18.23 18.18 18.21 18.18 18.83 4,254,859 18.365 -2.14%
2012-12-20 0 37.40 37.30 37.40 37.15 37.50 2,394,822 89,436,237 37.346 18.63 18.58 18.63 18.51 18.68 4,806,996 18.605 0.54%
2012-12-19 0 37.20 37.20 37.30 37.15 37.50 2,382,155 88,895,472 37.317 18.53 18.53 18.58 18.51 18.68 4,781,570 18.591 0.13%
2012-12-18 0 37.15 37.05 37.20 37.05 37.90 1,180,685 44,167,963 37.409 18.51 18.46 18.53 18.46 18.88 2,369,925 18.637 -1.33%
2012-12-17 0 37.65 37.50 37.70 37.30 38.00 1,724,549 64,693,772 37.513 18.76 18.68 18.78 18.58 18.93 3,461,594 18.689 -0.79%
2012-12-14 0 37.95 37.75 37.90 37.45 38.00 1,593,886 60,232,759 37.790 18.91 18.81 18.88 18.66 18.93 3,199,321 18.827 0.80%
2012-12-13 0 37.65 37.55 37.75 37.50 38.00 1,623,223 61,359,879 37.801 18.76 18.71 18.81 18.68 18.93 3,258,207 18.832 -0.53%
2012-12-12 0 37.85 37.80 37.95 37.40 37.95 1,581,902 59,532,158 37.633 18.86 18.83 18.91 18.63 18.91 3,175,266 18.749 0.40%
2012-12-11 0 37.70 37.50 37.75 37.25 37.75 1,207,747 45,358,899 37.557 18.78 18.68 18.81 18.56 18.81 2,424,245 18.711 0.40%
2012-12-10 0 37.55 37.40 37.60 37.35 37.80 1,276,373 47,940,244 37.560 18.71 18.63 18.73 18.61 18.83 2,561,994 18.712 0.00%
2012-12-07 0 37.55 37.50 37.55 37.15 37.60 797,000 29,812,025 37.405 18.71 18.68 18.71 18.51 18.73 1,599,775 18.635 1.21%
2012-12-06 0 37.10 37.05 37.30 37.05 37.40 1,384,676 51,545,627 37.226 18.48 18.46 18.58 18.46 18.63 2,779,385 18.546 0.00%
2012-12-05 0 37.10 37.05 37.25 36.90 37.40 1,382,571 51,331,535 37.128 18.48 18.46 18.56 18.38 18.63 2,775,160 18.497 0.54%
2012-12-04 0 36.90 36.75 36.95 36.70 37.50 1,727,144 64,120,240 37.125 18.38 18.31 18.41 18.28 18.68 3,466,802 18.495 -1.20%
2012-12-03 0 37.35 37.15 37.40 37.10 37.70 1,298,485 48,542,417 37.384 18.61 18.51 18.63 18.48 18.78 2,606,378 18.624 0.00%
2012-11-30 0 37.35 37.25 37.30 37.00 37.45 2,018,628 75,201,447 37.254 18.61 18.56 18.58 18.43 18.66 4,051,882 18.560 0.27%
2012-11-29 0 37.25 37.05 37.20 36.85 37.70 2,141,077 79,552,049 37.155 18.56 18.46 18.53 18.36 18.78 4,297,668 18.511 1.22%
2012-11-28 0 36.80 36.75 36.90 36.60 37.10 952,441 35,089,792 36.842 18.33 18.31 18.38 18.23 18.48 1,911,783 18.354 -0.94%
2012-11-27 0 37.15 37.05 37.15 36.65 37.25 1,867,411 69,337,292 37.130 18.51 18.46 18.51 18.26 18.56 3,748,353 18.498 -0.67%
2012-11-26 0 37.40 37.30 37.40 36.30 37.45 1,512,876 55,996,509 37.013 18.63 18.58 18.63 18.08 18.66 3,036,714 18.440 1.63%
2012-11-23 0 36.80 36.75 36.80 36.50 36.90 1,084,664 39,841,234 36.731 18.33 18.31 18.33 18.18 18.38 2,177,187 18.299 0.00%
2012-11-22 0 36.80 36.75 36.80 36.10 36.80 1,938,988 70,659,635 36.442 18.33 18.31 18.33 17.98 18.33 3,892,025 18.155 1.80%
2012-11-21 0 36.15 36.00 36.20 35.55 36.20 2,072,992 74,442,534 35.911 18.01 17.94 18.03 17.71 18.03 4,161,004 17.891 1.83%
2012-11-20 0 35.50 35.40 35.50 35.20 35.50 1,317,332 46,599,929 35.374 17.69 17.64 17.69 17.54 17.69 2,644,209 17.623 1.28%
2012-11-19 0 35.05 35.00 35.10 34.95 35.15 956,640 33,495,504 35.014 17.46 17.44 17.49 17.41 17.51 1,920,212 17.444 0.43%
2012-11-16 0 34.90 34.90 35.00 34.90 35.00 1,304,135 45,594,494 34.961 17.39 17.39 17.44 17.39 17.44 2,617,719 17.418 -0.71%
2012-11-15 0 35.15 35.05 35.10 34.80 35.30 981,200 34,453,660 35.114 17.51 17.46 17.49 17.34 17.59 1,969,509 17.494 -0.14%
2012-11-14 0 35.20 35.05 35.25 34.80 35.30 597,758 20,964,359 35.072 17.54 17.46 17.56 17.34 17.59 1,199,847 17.473 0.72%
2012-11-13 0 34.95 34.80 34.95 34.70 35.55 554,462 19,420,410 35.026 17.41 17.34 17.41 17.29 17.71 1,112,941 17.450 -1.69%
2012-11-12 0 35.55 35.45 35.55 35.05 35.60 788,970 27,919,769 35.388 17.71 17.66 17.71 17.46 17.74 1,583,657 17.630 0.57%
2012-11-09 0 35.35 35.35 35.40 35.15 35.70 1,219,540 43,179,846 35.407 17.61 17.61 17.64 17.51 17.79 2,447,916 17.639 -0.70%
2012-11-08 0 35.60 35.45 35.55 35.10 35.70 1,343,435 47,708,985 35.513 17.74 17.66 17.71 17.49 17.79 2,696,604 17.692 0.14%
2012-11-07 0 35.55 35.45 35.55 35.35 35.55 835,443 29,623,471 35.458 17.71 17.66 17.71 17.61 17.71 1,676,939 17.665 0.57%
2012-11-06 0 35.35 35.25 35.40 34.80 35.40 842,014 29,597,490 35.151 17.61 17.56 17.64 17.34 17.64 1,690,129 17.512 0.43%
2012-11-05 0 35.20 35.10 35.15 34.75 35.20 903,029 31,636,596 35.034 17.54 17.49 17.51 17.31 17.54 1,812,601 17.454 1.29%
2012-11-02 0 34.75 34.65 34.80 34.30 34.80 1,311,631 45,421,596 34.630 17.31 17.26 17.34 17.09 17.34 2,632,766 17.252 1.31%
2012-11-01 0 34.30 34.20 34.40 34.00 34.40 2,650,174 90,718,242 34.231 17.09 17.04 17.14 16.94 17.14 5,319,550 17.054 0.15%
2012-10-31 0 34.25 34.25 34.45 34.10 34.45 1,925,266 66,033,611 34.298 17.06 17.06 17.16 16.99 17.16 3,864,482 17.087 0.29%
2012-10-30 0 34.15 34.10 34.15 33.85 34.30 1,275,007 43,370,094 34.016 17.01 16.99 17.01 16.86 17.09 2,559,252 16.946 0.44%
2012-10-29 0 34.00 33.90 34.00 33.85 34.30 1,431,914 48,702,774 34.012 16.94 16.89 16.94 16.86 17.09 2,874,203 16.945 -0.87%
2012-10-26 0 34.30 34.30 34.45 34.30 34.50 1,564,078 53,823,863 34.413 17.09 17.09 17.16 17.09 17.19 3,139,489 17.144 -0.58%
2012-10-25 0 34.50 34.50 34.60 34.25 34.70 1,411,889 48,756,219 34.533 17.19 17.19 17.24 17.06 17.29 2,834,008 17.204 0.29%
2012-10-24 0 34.40 34.30 34.45 34.25 34.80 1,769,678 61,077,775 34.513 17.14 17.09 17.16 17.06 17.34 3,552,179 17.194 0.44%
2012-10-22 0 34.25 34.25 34.40 34.20 34.50 1,137,859 39,063,807 34.331 17.06 17.06 17.14 17.04 17.19 2,283,963 17.104 -0.29%
2012-10-19 0 34.35 34.30 34.45 34.20 34.70 883,812 30,401,112 34.398 17.11 17.09 17.16 17.04 17.29 1,774,028 17.137 -0.43%
2012-10-18 0 34.50 34.45 34.50 34.40 35.00 1,110,246 38,406,153 34.592 17.19 17.16 17.19 17.14 17.44 2,228,536 17.234 -1.00%
2012-10-17 0 34.85 34.85 34.90 34.60 34.90 1,307,778 45,410,087 34.723 17.36 17.36 17.39 17.24 17.39 2,625,032 17.299 0.58%
2012-10-16 0 34.65 34.50 34.65 34.40 34.95 352,000 12,187,800 34.624 17.26 17.19 17.26 17.14 17.41 706,550 17.250 -0.29%
2012-10-15 0 34.75 34.65 34.95 34.60 35.20 645,000 22,492,850 34.873 17.31 17.26 17.41 17.24 17.54 1,294,673 17.373 0.58%
2012-10-12 0 34.55 34.45 34.55 34.35 34.90 580,990 20,130,961 34.649 17.21 17.16 17.21 17.11 17.39 1,166,190 17.262 0.44%
2012-10-11 0 34.40 34.35 34.45 34.35 35.05 1,141,491 39,578,439 34.673 17.14 17.11 17.16 17.11 17.46 2,291,253 17.274 -1.99%
2012-10-10 0 35.10 35.10 35.30 34.60 35.35 777,962 27,276,100 35.061 17.49 17.49 17.59 17.24 17.61 1,561,561 17.467 0.72%
2012-10-09 0 34.85 34.70 34.85 34.70 35.20 964,960 33,654,994 34.877 17.36 17.29 17.36 17.29 17.54 1,936,912 17.376 0.00%
2012-10-08 0 34.85 34.80 34.90 34.80 35.40 651,479 22,808,838 35.011 17.36 17.34 17.39 17.34 17.64 1,307,678 17.442 -1.83%
2012-10-05 0 35.50 35.30 35.50 35.05 35.50 931,709 32,888,056 35.299 17.69 17.59 17.69 17.46 17.69 1,870,169 17.586 0.42%
2012-10-04 0 35.35 35.20 35.35 34.90 35.75 2,128,000 75,445,362 35.454 17.61 17.54 17.61 17.39 17.81 4,271,419 17.663 -0.84%
2012-10-03 0 35.65 35.60 35.65 35.40 36.20 2,156,960 76,893,717 35.649 17.76 17.74 17.76 17.64 18.03 4,329,549 17.760 0.99%
2012-09-28 0 35.30 35.20 35.25 34.95 35.55 1,530,052 54,057,062 35.330 17.59 17.54 17.56 17.41 17.71 3,071,190 17.601 0.00%
2012-09-27 0 35.30 35.10 35.40 34.70 35.40 1,966,767 68,880,056 35.022 17.59 17.49 17.64 17.29 17.64 3,947,785 17.448 1.88%
2012-09-26 0 34.65 34.65 34.70 34.60 35.05 1,401,773 48,773,347 34.794 17.26 17.26 17.29 17.24 17.46 2,813,703 17.334 -1.14%
2012-09-25 0 35.05 34.95 35.15 34.90 35.50 1,548,066 54,395,650 35.138 17.46 17.41 17.51 17.39 17.69 3,107,349 17.505 -0.28%
2012-09-24 0 35.15 35.15 35.35 34.75 35.35 1,669,059 58,575,262 35.095 17.51 17.51 17.61 17.31 17.61 3,350,211 17.484 0.86%
2012-09-21 0 34.85 34.85 35.05 34.75 35.15 2,354,889 82,258,150 34.931 17.36 17.36 17.46 17.31 17.51 4,726,841 17.402 0.87%
2012-09-20 0 34.55 34.50 34.70 34.35 36.00 1,656,646 58,025,922 35.026 17.21 17.19 17.29 17.11 17.94 3,325,296 17.450 -2.40%
2012-09-19 0 35.40 35.25 35.50 34.65 35.75 2,672,557 94,668,343 35.422 17.64 17.56 17.69 17.26 17.81 5,364,479 17.647 0.57%
2012-09-18 0 35.20 35.05 35.25 34.80 35.35 1,075,830 37,823,584 35.158 17.54 17.46 17.56 17.34 17.61 2,159,455 17.515 0.57%
2012-09-17 0 35.00 34.95 35.00 34.80 35.65 1,821,414 63,798,165 35.027 17.44 17.41 17.44 17.34 17.76 3,656,025 17.450 -1.69%
2012-09-14 0 35.60 35.50 35.65 35.30 35.75 2,015,360 71,751,015 35.602 17.74 17.69 17.76 17.59 17.81 4,045,323 17.737 2.01%
2012-09-13 0 34.90 34.85 34.95 34.75 35.20 1,547,000 54,178,492 35.022 17.39 17.36 17.41 17.31 17.54 3,105,209 17.448 -0.57%
2012-09-12 0 35.10 35.05 35.10 34.90 35.20 1,362,483 47,770,566 35.061 17.49 17.46 17.49 17.39 17.54 2,734,838 17.467 0.57%
2012-09-11 0 34.90 34.80 34.95 34.60 35.00 561,727 19,558,410 34.818 17.39 17.34 17.41 17.24 17.44 1,127,524 17.346 0.00%
2012-09-10 0 34.90 34.85 35.00 34.75 35.10 640,269 22,378,828 34.952 17.39 17.36 17.44 17.31 17.49 1,285,177 17.413 -0.14%
2012-09-07 0 34.95 34.85 35.05 34.45 35.15 1,420,017 49,699,016 34.999 17.41 17.36 17.46 17.16 17.51 2,850,323 17.436 0.87%
2012-09-06 0 34.65 34.50 34.70 34.30 34.90 929,977 32,175,591 34.598 17.26 17.19 17.29 17.09 17.39 1,866,692 17.237 1.61%
2012-09-05 0 34.10 34.10 34.20 33.80 34.90 1,179,871 40,281,638 34.141 16.99 16.99 17.04 16.84 17.39 2,368,291 17.009 -0.73%
2012-09-04 0 34.35 34.35 34.45 34.30 34.60 482,307 16,573,438 34.363 17.11 17.11 17.16 17.09 17.24 968,109 17.119 -0.43%
2012-09-03 0 34.50 34.50 34.55 34.35 34.80 752,739 26,026,465 34.576 17.19 17.19 17.21 17.11 17.34 1,510,932 17.225 -0.86%
2012-08-31 0 34.80 34.60 34.80 34.30 34.85 1,172,777 40,654,224 34.665 17.34 17.24 17.34 17.09 17.36 2,354,052 17.270 0.43%
2012-08-30 0 34.65 34.60 34.65 34.30 34.95 1,002,600 34,683,230 34.593 17.26 17.24 17.26 17.09 17.41 2,012,465 17.234 -0.86%
2012-08-29 0 34.95 34.85 35.00 34.80 35.00 1,452,380 50,739,056 34.935 17.41 17.36 17.44 17.34 17.44 2,915,283 17.405 0.43%
2012-08-28 0 34.80 34.65 34.85 34.20 34.85 786,863 27,275,871 34.664 17.34 17.26 17.36 17.04 17.36 1,579,427 17.269 -0.14%
2012-08-27 0 34.85 34.85 34.90 34.55 34.90 960,000 33,418,450 34.811 17.36 17.36 17.39 17.21 17.39 1,926,956 17.343 0.87%
2012-08-24 0 34.55 34.50 34.55 34.05 34.60 1,068,001 36,787,234 34.445 17.21 17.19 17.21 16.96 17.24 2,143,740 17.160 0.14%
2012-08-23 0 34.50 34.50 34.55 34.05 34.55 1,666,208 57,298,919 34.389 17.19 17.19 17.21 16.96 17.21 3,344,489 17.132 1.47%
2012-08-22 0 34.00 33.85 34.00 33.20 34.05 2,026,010 68,380,537 33.751 16.94 16.86 16.94 16.54 16.96 4,066,700 16.815 2.26%
2012-08-21 0 33.25 33.25 33.30 33.10 33.55 920,833 30,665,630 33.302 16.56 16.56 16.59 16.49 16.71 1,848,338 16.591 -0.60%
2012-08-20 0 33.45 33.40 33.45 33.20 33.65 195,000 6,535,813 33.517 16.66 16.64 16.66 16.54 16.76 391,413 16.698 -0.59%
2012-08-17 0 33.65 33.75 33.80 33.20 33.75 968,244 32,523,812 33.591 16.76 16.81 16.84 16.54 16.81 1,943,504 16.735 1.36%
2012-08-16 0 33.20 33.20 33.30 33.10 33.85 867,668 28,890,877 33.297 16.54 16.54 16.59 16.49 16.86 1,741,623 16.588 -1.43%
2012-08-15 0 33.85 33.70 33.85 33.35 34.00 1,075,076 36,320,181 33.784 16.78 16.70 16.78 16.53 16.85 2,168,834 16.746 1.04%
2012-08-14 0 33.50 33.45 33.50 33.25 34.20 1,794,548 60,132,200 33.508 16.61 16.58 16.61 16.48 16.95 3,620,280 16.610 -1.33%
2012-08-13 0 33.95 33.75 33.95 33.55 34.20 1,388,374 47,064,635 33.899 16.83 16.73 16.83 16.63 16.95 2,800,874 16.804 0.00%
2012-08-10 0 33.95 33.90 34.00 33.75 34.50 1,921,495 65,471,707 34.073 16.83 16.80 16.85 16.73 17.10 3,876,380 16.890 -0.73%
2012-08-09 0 34.20 34.10 34.20 34.10 34.45 1,420,715 48,615,073 34.219 16.95 16.90 16.95 16.90 17.08 2,866,118 16.962 0.44%
2012-08-08 0 34.05 34.00 34.20 33.80 34.50 1,749,498 59,740,324 34.147 16.88 16.85 16.95 16.75 17.10 3,529,397 16.926 0.00%
2012-08-07 0 34.05 33.95 34.00 33.90 34.80 3,111,312 106,093,439 34.099 16.88 16.83 16.85 16.80 17.25 6,276,690 16.903 -2.16%
2012-08-06 0 34.80 34.65 34.80 33.75 34.85 3,482,415 119,868,295 34.421 17.25 17.18 17.25 16.73 17.27 7,025,345 17.062 3.73%
2012-08-03 0 33.55 33.55 33.60 33.05 33.65 1,512,276 50,610,566 33.466 16.63 16.63 16.66 16.38 16.68 3,050,831 16.589 0.30%
2012-08-02 0 33.45 33.35 33.45 32.80 33.50 1,754,520 58,204,997 33.174 16.58 16.53 16.58 16.26 16.61 3,539,529 16.444 1.67%
2012-08-01 0 32.90 32.80 33.00 32.35 33.00 1,316,710 43,175,322 32.790 16.31 16.26 16.36 16.04 16.36 2,656,301 16.254 0.30%
2012-07-31 0 32.80 32.70 32.80 32.00 32.80 1,566,106 51,071,939 32.611 16.26 16.21 16.26 15.86 16.26 3,159,427 16.165 1.86%
2012-07-30 0 32.20 32.20 32.25 31.95 32.25 508,144 16,332,056 32.141 15.96 15.96 15.99 15.84 15.99 1,025,118 15.932 1.10%
2012-07-27 0 31.85 31.80 31.85 31.70 32.00 849,000 27,056,400 31.869 15.79 15.76 15.79 15.71 15.86 1,712,753 15.797 0.95%
2012-07-26 0 31.55 31.45 31.60 31.40 32.05 1,127,695 35,723,362 31.678 15.64 15.59 15.66 15.56 15.89 2,274,986 15.703 -0.16%
2012-07-25 0 31.60 31.40 31.65 31.35 31.95 1,159,277 36,640,810 31.607 15.66 15.56 15.69 15.54 15.84 2,338,699 15.667 0.00%
2012-07-24 0 31.60 31.65 31.70 31.55 32.25 941,539 29,961,228 31.822 15.66 15.69 15.71 15.64 15.99 1,899,439 15.774 -2.17%
2012-07-23 0 32.30 32.20 32.30 32.15 32.55 979,040 31,659,703 32.337 16.01 15.96 16.01 15.94 16.13 1,975,093 16.029 -0.92%
2012-07-20 0 32.60 32.50 32.65 32.35 32.80 998,143 32,570,932 32.632 16.16 16.11 16.18 16.04 16.26 2,013,631 16.175 0.15%
2012-07-19 0 32.55 32.50 32.55 32.45 32.95 1,504,191 49,099,163 32.642 16.13 16.11 16.13 16.09 16.33 3,034,521 16.180 0.00%
2012-07-18 0 32.55 32.50 32.55 32.35 32.70 1,441,960 46,898,353 32.524 16.13 16.11 16.13 16.04 16.21 2,908,977 16.122 -0.46%
2012-07-17 0 32.70 32.65 32.75 32.30 33.00 2,615,016 85,542,893 32.712 16.21 16.18 16.23 16.01 16.36 5,275,474 16.215 1.40%
2012-07-16 0 32.25 32.15 32.25 31.95 32.70 1,251,873 40,391,035 32.264 15.99 15.94 15.99 15.84 16.21 2,525,500 15.993 -0.15%
2012-07-13 0 32.30 32.20 32.30 32.00 32.55 1,619,003 52,178,309 32.229 16.01 15.96 16.01 15.86 16.13 3,266,140 15.976 1.25%
2012-07-12 0 31.90 31.95 32.00 31.75 32.65 2,980,450 95,840,230 32.156 15.81 15.84 15.86 15.74 16.18 6,012,692 15.940 -2.15%
2012-07-11 0 32.60 32.60 32.70 31.50 32.70 3,600,563 116,882,383 32.462 16.16 16.16 16.21 15.61 16.21 7,263,694 16.091 3.49%
2012-07-10 0 31.50 31.45 31.55 31.35 31.65 1,070,646 33,770,101 31.542 15.61 15.59 15.64 15.54 15.69 2,159,897 15.635 0.80%
2012-07-09 0 31.25 31.25 31.35 31.20 32.05 1,082,262 34,170,193 31.573 15.49 15.49 15.54 15.47 15.89 2,183,331 15.650 -2.04%
2012-07-06 0 31.90 31.85 32.20 31.50 32.15 2,068,630 65,952,613 31.882 15.81 15.79 15.96 15.61 15.94 4,173,207 15.804 1.59%
2012-07-05 0 31.40 31.40 31.50 30.35 31.90 2,944,827 91,737,895 31.152 15.56 15.56 15.61 15.04 15.81 5,940,827 15.442 2.78%
2012-07-04 0 30.55 30.55 30.70 30.25 30.95 1,988,000 61,033,825 30.701 15.14 15.14 15.22 14.99 15.34 4,010,546 15.218 0.83%
2012-07-03 0 30.30 30.25 30.30 29.80 30.60 2,418,386 72,922,811 30.154 15.02 14.99 15.02 14.77 15.17 4,878,797 14.947 3.41%
2012-06-29 0 29.30 29.30 29.40 29.20 29.80 2,447,678 72,058,526 29.440 14.52 14.52 14.57 14.47 14.77 4,937,890 14.593 0.86%
2012-06-28 0 29.05 29.05 29.20 29.00 29.65 1,510,496 44,279,243 29.314 14.40 14.40 14.47 14.38 14.70 3,047,240 14.531 -0.85%
2012-06-27 0 29.30 29.30 29.35 29.25 29.70 1,565,624 46,140,784 29.471 14.52 14.52 14.55 14.50 14.72 3,158,454 14.609 -1.01%
2012-06-26 0 29.60 29.60 29.70 29.30 29.80 1,433,000 42,405,281 29.592 14.67 14.67 14.72 14.52 14.77 2,890,902 14.669 0.68%
2012-06-25 0 29.40 29.35 29.45 29.25 29.80 584,616 17,251,878 29.510 14.57 14.55 14.60 14.50 14.77 1,179,391 14.628 0.00%
2012-06-22 0 29.40 29.30 29.40 29.20 30.00 1,995,697 59,095,226 29.611 14.57 14.52 14.57 14.47 14.87 4,026,074 14.678 -2.65%
2012-06-21 0 30.20 30.05 30.30 30.05 30.65 770,897 23,358,442 30.300 14.97 14.90 15.02 14.90 15.19 1,555,190 15.020 -1.47%
2012-06-20 0 30.65 30.45 30.65 30.45 30.80 1,191,519 36,497,605 30.631 15.19 15.09 15.19 15.09 15.27 2,403,743 15.184 0.16%
2012-06-19 0 30.60 30.50 30.65 30.40 30.75 912,000 27,881,749 30.572 15.17 15.12 15.19 15.07 15.24 1,839,848 15.154 -0.49%
2012-06-18 0 30.75 30.70 30.80 30.40 30.90 1,419,476 43,547,930 30.679 15.24 15.22 15.27 15.07 15.32 2,863,619 15.207 1.82%
2012-06-15 0 30.20 30.05 30.30 30.00 30.65 2,122,263 64,236,067 30.268 14.97 14.90 15.02 14.87 15.19 4,281,405 15.004 -0.49%
2012-06-14 0 30.35 30.25 30.40 30.25 30.60 523,250 15,910,150 30.406 15.04 14.99 15.07 14.99 15.17 1,055,593 15.072 -0.98%
2012-06-13 0 30.65 30.55 30.65 30.15 30.75 833,293 25,504,343 30.607 15.19 15.14 15.19 14.95 15.24 1,681,066 15.172 0.82%
2012-06-12 0 30.40 30.30 30.40 30.10 30.40 914,300 27,638,705 30.229 15.07 15.02 15.07 14.92 15.07 1,844,488 14.984 -1.14%
2012-06-11 0 30.75 30.70 30.75 30.40 31.00 712,354 21,890,364 30.730 15.24 15.22 15.24 15.07 15.37 1,437,087 15.232 0.82%
2012-06-08 0 30.50 30.35 30.55 30.25 30.70 430,648 13,133,498 30.497 15.12 15.04 15.14 14.99 15.22 868,779 15.117 -0.33%
2012-06-07 0 30.60 30.50 30.70 30.45 31.45 1,045,493 32,219,385 30.817 15.17 15.12 15.22 15.09 15.59 2,109,154 15.276 -0.97%
2012-06-06 0 30.90 30.75 30.95 29.85 31.00 1,500,032 45,974,886 30.649 15.32 15.24 15.34 14.80 15.37 3,026,130 15.193 4.57%
2012-06-05 0 29.55 29.55 29.75 29.50 30.20 778,135 23,245,887 29.874 14.65 14.65 14.75 14.62 14.97 1,569,792 14.808 -1.01%
2012-06-04 0 29.85 29.80 29.85 29.70 30.20 623,467 18,634,546 29.889 14.80 14.77 14.80 14.72 14.97 1,257,768 14.816 -2.61%
2012-06-01 0 30.65 30.65 30.80 30.25 31.10 865,841 26,576,683 30.695 15.19 15.19 15.27 14.99 15.42 1,746,728 15.215 0.16%
2012-05-31 0 30.60 30.55 30.60 30.45 31.40 2,324,597 71,523,310 30.768 15.17 15.14 15.17 15.09 15.56 4,689,589 15.252 -3.16%
2012-05-30 0 31.60 31.35 31.60 30.80 31.80 1,833,160 57,246,779 31.228 15.66 15.54 15.66 15.27 15.76 3,698,175 15.480 -0.63%
2012-05-29 0 31.80 31.80 31.85 30.90 31.85 616,187 19,416,221 31.510 15.76 15.76 15.79 15.32 15.79 1,243,082 15.619 2.58%
2012-05-28 0 31.00 31.00 31.05 30.35 31.10 703,000 21,610,750 30.741 15.37 15.37 15.39 15.04 15.42 1,418,216 15.238 0.49%
2012-05-25 0 30.85 30.75 30.85 30.30 30.95 1,170,201 35,891,631 30.671 15.29 15.24 15.29 15.02 15.34 2,360,737 15.204 -0.16%
2012-05-24 0 30.90 30.75 30.90 30.65 31.30 797,912 24,623,818 30.860 15.32 15.24 15.32 15.19 15.52 1,609,690 15.297 -0.32%
2012-05-23 0 31.00 30.90 31.00 30.80 31.70 1,125,001 34,895,511 31.018 15.37 15.32 15.37 15.27 15.71 2,269,551 15.376 -2.21%
2012-05-22 0 31.70 31.65 31.90 31.65 32.25 1,317,001 42,067,307 31.942 15.71 15.69 15.81 15.69 15.99 2,656,888 15.833 -0.47%
2012-05-21 0 31.85 31.80 31.90 31.30 32.20 1,048,504 33,352,888 31.810 15.79 15.76 15.81 15.52 15.96 2,115,228 15.768 0.47%
2012-05-18 0 31.70 31.65 31.70 31.10 31.95 1,604,280 50,754,840 31.637 15.71 15.69 15.71 15.42 15.84 3,236,438 15.682 -0.94%
2012-05-17 0 32.00 32.00 32.25 31.65 32.30 2,103,636 67,419,561 32.049 15.86 15.86 15.99 15.69 16.01 4,243,827 15.886 1.11%
2012-05-16 0 31.65 31.60 31.75 31.00 32.15 1,796,658 56,856,284 31.646 15.69 15.66 15.74 15.37 15.94 3,624,537 15.686 -3.68%
2012-05-15 0 33.50 33.35 33.50 33.00 33.70 1,169,276 39,042,284 33.390 16.29 16.22 16.29 16.05 16.39 2,404,814 16.235 0.00%
2012-05-14 0 33.50 33.45 33.50 33.00 34.50 1,034,176 34,743,637 33.595 16.29 16.26 16.29 16.05 16.77 2,126,958 16.335 1.52%
2012-05-11 0 33.00 33.00 33.05 32.60 33.50 1,025,298 33,714,889 32.883 16.05 16.05 16.07 15.85 16.29 2,108,698 15.988 -0.30%
2012-05-10 0 33.10 33.05 33.10 32.75 33.70 1,378,956 45,565,982 33.044 16.09 16.07 16.09 15.92 16.39 2,836,056 16.067 -1.34%
2012-05-09 0 33.55 33.50 33.60 33.50 34.60 845,648 28,567,269 33.782 16.31 16.29 16.34 16.29 16.82 1,739,218 16.425 -1.61%
2012-05-08 0 34.10 34.10 34.15 33.80 34.25 770,312 26,278,095 34.114 16.58 16.58 16.60 16.43 16.65 1,584,277 16.587 1.94%
2012-05-07 0 33.45 33.45 33.50 33.45 34.75 1,227,000 41,675,481 33.965 16.26 16.26 16.29 16.26 16.90 2,523,533 16.515 -3.88%
2012-05-04 0 34.80 34.75 34.90 34.60 35.10 535,626 18,675,504 34.867 16.92 16.90 16.97 16.82 17.07 1,101,605 16.953 -0.14%
2012-05-03 0 34.85 34.80 34.85 34.70 35.35 927,507 32,457,295 34.994 16.94 16.92 16.94 16.87 17.19 1,907,575 17.015 -0.85%
2012-05-02 0 35.15 35.10 35.15 35.10 35.65 1,340,239 47,395,167 35.363 17.09 17.07 17.09 17.07 17.33 2,756,428 17.194 0.00%
2012-04-30 0 35.15 35.10 35.15 35.00 35.35 1,626,314 57,165,106 35.150 17.09 17.07 17.09 17.02 17.19 3,344,789 17.091 0.57%
2012-04-27 0 34.95 34.95 35.00 34.50 35.15 3,156,547 110,237,015 34.923 16.99 16.99 17.02 16.77 17.09 6,491,972 16.981 1.30%
2012-04-26 0 34.50 34.45 34.50 33.80 34.50 1,733,584 59,345,613 34.233 16.77 16.75 16.77 16.43 16.77 3,565,408 16.645 2.68%
2012-04-25 0 33.60 33.55 33.65 33.00 34.00 2,551,899 85,644,711 33.561 16.34 16.31 16.36 16.05 16.53 5,248,411 16.318 0.75%
2012-04-24 0 33.35 33.30 33.35 32.75 33.35 1,598,757 52,986,162 33.142 16.22 16.19 16.22 15.92 16.22 3,288,114 16.114 1.52%
2012-04-23 0 32.85 32.85 32.90 32.50 33.10 2,204,995 72,227,229 32.756 15.97 15.97 16.00 15.80 16.09 4,534,945 15.927 0.31%
2012-04-20 0 32.75 32.65 32.80 32.35 32.90 1,179,773 38,336,803 32.495 15.92 15.88 15.95 15.73 16.00 2,426,402 15.800 0.77%
2012-04-19 0 32.50 32.30 32.50 31.90 32.50 1,296,251 41,873,946 32.304 15.80 15.71 15.80 15.51 15.80 2,665,959 15.707 1.88%
2012-04-18 0 31.90 31.95 32.10 31.90 32.20 1,813,023 57,780,380 31.870 15.51 15.53 15.61 15.51 15.66 3,728,788 15.496 0.16%
2012-04-17 0 31.85 31.80 31.90 31.70 32.20 1,391,503 44,435,394 31.933 15.49 15.46 15.51 15.41 15.66 2,861,861 15.527 -0.93%
2012-04-16 0 32.15 32.10 32.15 31.70 32.20 2,508,983 79,791,564 31.802 15.63 15.61 15.63 15.41 15.66 5,160,147 15.463 1.26%
2012-04-13 0 31.75 31.75 31.90 31.10 32.35 1,834,397 58,172,164 31.712 15.44 15.44 15.51 15.12 15.73 3,772,747 15.419 -0.63%
2012-04-12 0 31.95 32.00 32.05 31.70 32.20 1,727,385 55,307,397 32.018 15.53 15.56 15.58 15.41 15.66 3,552,659 15.568 0.31%
2012-04-11 0 31.85 31.65 31.85 31.40 32.00 1,265,250 40,038,100 31.644 15.49 15.39 15.49 15.27 15.56 2,602,200 15.386 -0.31%
2012-04-10 0 31.95 31.85 32.00 31.65 32.05 835,633 26,644,397 31.885 15.53 15.49 15.56 15.39 15.58 1,718,620 15.503 -0.62%
2012-04-05 0 32.15 32.05 32.25 31.75 32.25 1,290,706 41,363,348 32.047 15.63 15.58 15.68 15.44 15.68 2,654,555 15.582 -0.77%
2012-04-03 0 32.40 32.35 32.40 31.65 32.70 1,698,406 54,745,521 32.233 15.75 15.73 15.75 15.39 15.90 3,493,059 15.673 1.57%
2012-04-02 0 31.90 31.85 31.90 31.00 31.90 1,590,761 50,243,389 31.584 15.51 15.49 15.51 15.07 15.51 3,271,669 15.357 2.57%
2012-03-30 0 31.10 30.90 31.15 30.45 31.20 1,962,728 60,614,183 30.883 15.12 15.02 15.15 14.81 15.17 4,036,682 15.016 0.00%
2012-03-29 0 31.10 31.05 31.10 31.00 31.60 1,609,000 50,314,977 31.271 15.12 15.10 15.12 15.07 15.36 3,309,180 15.205 -2.05%
2012-03-28 0 31.75 31.75 31.80 31.40 32.40 1,038,191 32,945,078 31.733 15.44 15.44 15.46 15.27 15.75 2,135,215 15.429 -0.94%
2012-03-27 0 32.05 31.85 32.10 31.50 32.15 1,623,120 51,726,806 31.869 15.58 15.49 15.61 15.32 15.63 3,338,220 15.495 2.07%
2012-03-26 0 31.40 31.30 31.45 31.30 31.80 1,428,986 45,060,384 31.533 15.27 15.22 15.29 15.22 15.46 2,938,951 15.332 -1.10%
2012-03-23 0 31.75 31.75 31.90 31.60 32.40 1,064,148 33,905,142 31.861 15.44 15.44 15.51 15.36 15.75 2,188,600 15.492 -2.01%
2012-03-22 0 32.40 32.40 32.50 32.30 32.85 1,601,600 52,097,860 32.529 15.75 15.75 15.80 15.71 15.97 3,293,961 15.816 -0.46%
2012-03-21 0 32.55 32.55 32.70 32.40 32.85 1,454,000 47,465,052 32.644 15.83 15.83 15.90 15.75 15.97 2,990,397 15.872 -0.61%
2012-03-20 0 32.75 32.65 32.80 32.40 32.85 1,070,819 34,969,649 32.657 15.92 15.88 15.95 15.75 15.97 2,202,320 15.879 0.92%
2012-03-19 0 32.45 32.40 32.45 32.20 32.95 1,627,858 52,785,100 32.426 15.78 15.75 15.78 15.66 16.02 3,347,965 15.766 -0.46%
2012-03-16 0 32.60 32.55 32.80 32.20 33.00 2,012,814 65,831,299 32.706 15.85 15.83 15.95 15.66 16.05 4,139,692 15.902 0.62%
2012-03-15 0 32.40 32.35 32.40 32.20 32.95 2,344,500 76,317,154 32.552 15.75 15.73 15.75 15.66 16.02 4,821,860 15.827 -1.22%
2012-03-14 0 32.80 32.75 32.85 32.55 33.10 3,116,422 102,083,945 32.757 15.95 15.92 15.97 15.83 16.09 6,409,448 15.927 0.31%
2012-03-13 0 32.70 32.65 32.70 32.35 32.95 2,698,786 88,226,882 32.691 15.90 15.88 15.90 15.73 16.02 5,550,509 15.895 -0.46%
2012-03-12 0 32.85 32.80 32.85 32.50 33.20 991,325 32,531,600 32.816 15.97 15.95 15.97 15.80 16.14 2,038,827 15.956 -0.61%
2012-03-09 0 33.05 33.10 33.20 32.75 33.35 2,932,968 97,186,148 33.136 16.07 16.09 16.14 15.92 16.22 6,032,144 16.111 -1.20%
2012-03-08 0 33.45 33.45 33.50 33.30 34.20 2,277,155 76,619,355 33.647 16.26 16.26 16.29 16.19 16.63 4,683,354 16.360 -1.18%
2012-03-07 0 33.85 33.90 33.95 32.75 33.90 2,686,181 89,928,756 33.478 16.46 16.48 16.51 15.92 16.48 5,524,585 16.278 -0.15%
2012-03-06 0 33.90 33.80 33.95 33.70 34.35 1,848,418 62,772,811 33.960 16.48 16.43 16.51 16.39 16.70 3,801,584 16.512 -0.59%
2012-03-05 0 34.10 34.00 34.10 33.65 34.15 1,558,306 52,929,283 33.966 16.58 16.53 16.58 16.36 16.60 3,204,919 16.515 1.34%
2012-03-02 0 33.65 33.50 33.70 33.35 34.40 1,593,082 53,605,635 33.649 16.36 16.29 16.39 16.22 16.73 3,276,442 16.361 0.15%
2012-03-01 0 33.60 33.45 33.60 33.20 34.20 2,044,135 68,654,758 33.586 16.34 16.26 16.34 16.14 16.63 4,204,109 16.330 -0.74%
2012-02-29 0 33.85 33.75 34.00 33.50 34.30 1,999,477 67,905,433 33.962 16.46 16.41 16.53 16.29 16.68 4,112,262 16.513 0.74%
2012-02-28 0 33.60 33.50 33.55 32.80 33.65 737,283 24,599,793 33.365 16.34 16.29 16.31 15.95 16.36 1,516,347 16.223 1.97%
2012-02-27 0 32.95 32.90 33.00 32.65 33.95 1,812,221 60,153,322 33.193 16.02 16.00 16.05 15.88 16.51 3,727,138 16.139 -2.80%
2012-02-24 0 33.90 33.65 33.90 33.30 33.90 695,202 23,320,941 33.546 16.48 16.36 16.48 16.19 16.48 1,429,800 16.311 1.19%
2012-02-23 0 33.50 33.45 33.50 33.45 34.00 2,508,053 84,430,283 33.664 16.29 16.26 16.29 16.26 16.53 5,158,234 16.368 -1.33%
2012-02-22 0 33.95 33.70 33.95 33.25 33.95 2,275,079 76,542,658 33.644 16.51 16.39 16.51 16.17 16.51 4,679,084 16.358 0.44%
2012-02-21 0 33.80 33.60 33.80 33.05 33.80 771,332 25,869,080 33.538 16.43 16.34 16.43 16.07 16.43 1,586,375 16.307 0.15%
2012-02-20 0 33.75 33.55 33.75 33.20 33.90 1,494,284 50,212,878 33.603 16.41 16.31 16.41 16.14 16.48 3,073,247 16.339 0.30%
2012-02-17 0 33.65 33.50 33.70 32.65 33.70 2,162,216 71,393,261 33.019 16.36 16.29 16.39 15.88 16.39 4,446,962 16.054 3.06%
2012-02-16 0 32.65 32.60 32.65 32.35 32.95 2,863,984 93,429,459 32.622 15.88 15.85 15.88 15.73 16.02 5,890,267 15.862 -1.66%
2012-02-15 0 33.20 33.15 33.35 32.30 33.60 3,913,210 129,384,049 33.063 16.14 16.12 16.22 15.71 16.34 8,048,177 16.076 4.24%
2012-02-14 0 31.85 31.85 31.90 30.50 32.40 2,170,379 68,435,387 31.532 15.49 15.49 15.51 14.83 15.75 4,463,751 15.331 3.92%
2012-02-13 0 30.65 30.55 30.65 30.50 30.75 2,242,928 68,465,906 30.525 14.90 14.85 14.90 14.83 14.95 4,612,960 14.842 -0.16%
2012-02-10 0 30.70 30.65 30.80 30.50 31.00 1,044,449 32,115,161 30.748 14.93 14.90 14.98 14.83 15.07 2,148,086 14.951 0.33%
2012-02-09 0 30.60 30.50 30.60 30.05 30.60 1,141,642 34,644,138 30.346 14.88 14.83 14.88 14.61 14.88 2,347,980 14.755 1.16%
2012-02-08 0 30.25 30.10 30.35 30.00 30.50 1,207,729 36,454,662 30.184 14.71 14.64 14.76 14.59 14.83 2,483,899 14.676 0.33%
2012-02-07 0 30.15 30.05 30.10 30.00 30.40 1,044,340 31,477,600 30.141 14.66 14.61 14.64 14.59 14.78 2,147,862 14.655 -0.33%
2012-02-06 0 30.25 30.20 30.25 30.10 30.90 1,745,927 53,163,693 30.450 14.71 14.68 14.71 14.64 15.02 3,590,794 14.806 -0.49%
2012-02-03 0 30.40 30.40 30.50 30.05 30.65 1,611,196 49,007,094 30.417 14.78 14.78 14.83 14.61 14.90 3,313,697 14.789 0.50%
2012-02-02 0 30.25 30.30 30.35 30.00 30.70 1,554,561 47,039,149 30.259 14.71 14.73 14.76 14.59 14.93 3,197,217 14.713 0.00%
2012-02-01 0 30.25 30.20 30.40 30.20 30.70 1,232,839 37,388,734 30.327 14.71 14.68 14.78 14.68 14.93 2,535,542 14.746 -0.82%
2012-01-31 0 30.50 30.40 30.65 30.00 30.70 2,608,642 79,557,116 30.498 14.83 14.78 14.90 14.59 14.93 5,365,113 14.829 1.33%
2012-01-30 0 30.10 29.90 30.10 29.80 30.45 1,235,585 37,077,267 30.008 14.64 14.54 14.64 14.49 14.81 2,541,189 14.591 0.33%
2012-01-27 0 30.00 29.95 30.00 29.80 30.50 2,605,562 78,306,869 30.054 14.59 14.56 14.59 14.49 14.83 5,358,778 14.613 -0.17%
2012-01-26 0 30.05 29.95 30.10 29.85 31.30 2,010,880 60,543,082 30.108 14.61 14.56 14.64 14.51 15.22 4,135,714 14.639 -0.17%
2012-01-20 0 30.10 30.05 30.10 28.85 30.15 2,610,418 77,070,289 29.524 14.64 14.61 14.64 14.03 14.66 5,368,765 14.355 0.84%
2012-01-19 0 29.85 29.60 29.90 28.15 29.90 2,307,645 67,316,180 29.171 14.51 14.39 14.54 13.69 14.54 4,746,062 14.184 6.04%
2012-01-18 0 28.15 28.25 28.30 27.85 28.65 956,175 26,922,770 28.157 13.69 13.74 13.76 13.54 13.93 1,966,535 13.690 -1.23%
2012-01-17 0 28.50 28.45 28.55 27.80 28.55 1,055,211 29,791,709 28.233 13.86 13.83 13.88 13.52 13.88 2,170,220 13.728 2.52%
2012-01-16 0 27.80 27.70 27.80 27.25 28.20 1,356,644 37,707,904 27.795 13.52 13.47 13.52 13.25 13.71 2,790,167 13.515 0.00%
2012-01-13 0 27.80 27.55 27.80 26.70 27.80 2,333,434 63,487,590 27.208 13.52 13.40 13.52 12.98 13.52 4,799,101 13.229 5.30%
2012-01-12 0 26.40 26.40 26.50 26.10 26.60 1,391,550 36,735,718 26.399 12.84 12.84 12.88 12.69 12.93 2,861,958 12.836 0.76%
2012-01-11 0 26.20 26.20 26.25 25.95 26.30 1,054,223 27,625,593 26.205 12.74 12.74 12.76 12.62 12.79 2,168,188 12.741 -0.19%
2012-01-10 0 26.25 26.10 26.25 25.85 26.35 2,122,705 54,940,582 25.882 12.76 12.69 12.76 12.57 12.81 4,365,701 12.585 0.77%
2012-01-09 0 26.05 26.00 26.05 25.25 26.40 2,053,100 52,681,185 25.659 12.67 12.64 12.67 12.28 12.84 4,222,547 12.476 -0.95%
2012-01-06 0 26.30 26.25 26.30 25.85 26.35 534,000 13,919,350 26.066 12.79 12.76 12.79 12.57 12.81 1,098,261 12.674 1.15%
2012-01-05 0 26.00 25.90 26.05 25.85 26.35 878,171 22,840,841 26.010 12.64 12.59 12.67 12.57 12.81 1,806,107 12.646 -0.76%
2012-01-04 0 26.20 26.25 26.30 25.55 26.30 1,298,552 33,869,641 26.083 12.74 12.76 12.79 12.42 12.79 2,670,691 12.682 1.35%
2012-01-03 0 25.85 25.80 25.90 25.65 25.95 925,527 23,891,970 25.814 12.57 12.54 12.59 12.47 12.62 1,903,503 12.552 1.37%
2011-12-30 0 25.50 25.45 25.60 25.35 25.95 1,179,512 30,282,634 25.674 12.40 12.37 12.45 12.33 12.62 2,425,866 12.483 -0.97%
2011-12-29 0 25.75 25.55 25.75 25.50 25.90 1,098,188 28,145,526 25.629 12.52 12.42 12.52 12.40 12.59 2,258,609 12.461 -0.39%
2011-12-28 0 25.85 25.70 25.85 25.65 26.00 825,000 21,302,365 25.821 12.57 12.50 12.57 12.47 12.64 1,696,752 12.555 0.00%
2011-12-23 0 25.85 25.80 25.85 25.60 26.05 277,000 7,148,275 25.806 12.57 12.54 12.57 12.45 12.67 569,697 12.547 0.19%
2011-12-22 0 25.80 25.70 25.85 25.25 25.85 978,369 25,061,079 25.615 12.54 12.50 12.57 12.28 12.57 2,012,181 12.455 1.18%
2011-12-21 0 25.50 25.50 25.60 25.30 25.85 3,203,530 81,693,907 25.501 12.40 12.40 12.45 12.30 12.57 6,588,600 12.399 0.20%
2011-12-20 0 25.45 25.30 25.55 24.90 25.60 2,135,640 54,058,283 25.312 12.37 12.30 12.42 12.11 12.45 4,392,304 12.307 1.60%
2011-12-19 0 25.05 25.00 25.05 25.00 25.25 851,309 21,320,896 25.045 12.18 12.16 12.18 12.16 12.28 1,750,861 12.177 -0.40%
2011-12-16 0 25.15 25.15 25.35 25.00 25.50 1,396,431 35,266,053 25.254 12.23 12.23 12.33 12.16 12.40 2,871,996 12.279 0.40%
2011-12-15 0 25.05 25.00 25.05 24.80 25.30 2,229,000 55,724,841 25.000 12.18 12.16 12.18 12.06 12.30 4,584,315 12.156 -1.76%
2011-12-14 0 25.50 25.35 25.50 24.65 25.55 2,243,483 56,446,179 25.160 12.40 12.33 12.40 11.99 12.42 4,614,102 12.233 2.82%
2011-12-13 0 24.80 24.70 24.80 24.05 25.00 1,513,033 37,224,785 24.603 12.06 12.01 12.06 11.69 12.16 3,111,808 11.962 1.22%
2011-12-12 0 24.50 24.35 24.50 24.35 24.90 1,378,472 33,871,599 24.572 11.91 11.84 11.91 11.84 12.11 2,835,060 11.947 0.62%
2011-12-09 0 24.35 24.30 24.50 24.30 24.80 1,305,661 32,060,028 24.555 11.84 11.82 11.91 11.82 12.06 2,685,312 11.939 -2.60%
2011-12-08 0 25.00 24.80 25.00 24.50 25.05 1,018,977 25,286,841 24.816 12.16 12.06 12.16 11.91 12.18 2,095,698 12.066 1.21%
2011-12-07 0 24.70 24.65 24.70 24.50 25.20 1,657,482 40,886,831 24.668 12.01 11.99 12.01 11.91 12.25 3,408,892 11.994 -0.60%
2011-12-06 0 24.85 24.80 25.00 24.70 25.50 805,321 20,164,800 25.039 12.08 12.06 12.16 12.01 12.40 1,656,279 12.175 -1.97%
2011-12-05 0 25.35 25.15 25.35 24.85 25.35 1,234,569 30,980,239 25.094 12.33 12.23 12.33 12.08 12.33 2,539,100 12.201 2.01%
2011-12-02 0 24.85 24.80 24.85 24.50 25.20 1,081,383 26,738,193 24.726 12.08 12.06 12.08 11.91 12.25 2,224,047 12.022 -0.20%
2011-12-01 0 24.90 24.80 24.95 24.25 25.10 1,744,695 43,204,145 24.763 12.11 12.06 12.13 11.79 12.20 3,588,260 12.040 2.68%
2011-11-30 0 24.25 24.00 24.25 23.15 24.30 2,034,218 48,754,477 23.967 11.79 11.67 11.79 11.26 11.82 4,183,713 11.653 0.00%
2011-11-29 0 24.25 24.25 24.45 24.05 24.55 1,329,337 32,253,862 24.263 11.79 11.79 11.89 11.69 11.94 2,734,006 11.797 1.04%
2011-11-28 0 24.00 24.00 24.05 23.70 24.40 1,504,944 36,123,231 24.003 11.67 11.67 11.69 11.52 11.86 3,095,171 11.671 1.05%
2011-11-25 0 23.75 23.65 23.75 23.60 23.90 1,510,600 35,918,240 23.777 11.55 11.50 11.55 11.47 11.62 3,106,804 11.561 -0.84%
2011-11-24 0 23.95 23.90 23.95 23.75 24.10 983,474 23,581,653 23.978 11.65 11.62 11.65 11.55 11.72 2,022,680 11.659 0.63%
2011-11-23 0 23.80 23.80 24.00 23.80 24.60 1,113,788 26,845,420 24.103 11.57 11.57 11.67 11.57 11.96 2,290,693 11.719 -2.86%
2011-11-22 0 24.50 24.55 24.65 24.40 25.15 1,482,000 36,398,150 24.560 11.91 11.94 11.99 11.86 12.23 3,047,983 11.942 -0.61%
2011-11-21 0 24.65 24.65 24.80 24.65 25.20 1,065,428 26,503,486 24.876 11.99 11.99 12.06 11.99 12.25 2,191,233 12.095 -1.99%
2011-11-18 0 25.15 25.10 25.25 24.95 25.70 1,022,582 25,641,858 25.076 12.23 12.20 12.28 12.13 12.50 2,103,113 12.192 -0.98%
2011-11-17 0 25.40 25.40 25.45 25.35 25.70 661,000 16,842,800 25.481 12.35 12.35 12.37 12.33 12.50 1,359,458 12.389 -2.12%
2011-11-16 0 25.95 25.75 25.95 25.25 26.80 1,315,000 33,820,500 25.719 12.62 12.52 12.62 12.28 13.03 2,704,520 12.505 -1.89%
2011-11-15 0 26.45 26.20 26.45 25.50 26.60 1,635,000 42,694,600 26.113 12.86 12.74 12.86 12.40 12.93 3,362,654 12.697 2.72%
2011-11-14 0 25.75 25.70 25.75 25.55 26.00 793,268 20,354,765 25.659 12.52 12.50 12.52 12.42 12.64 1,631,490 12.476 1.18%
2011-11-11 0 25.45 25.40 25.50 25.00 25.80 1,595,181 40,424,295 25.342 12.37 12.35 12.40 12.16 12.54 3,280,759 12.322 0.39%
2011-11-10 0 25.35 25.15 25.40 25.10 25.75 3,363,333 85,586,218 25.447 12.33 12.23 12.35 12.20 12.52 6,917,262 12.373 -4.52%
2011-11-09 0 26.55 26.50 26.70 26.40 26.75 1,894,332 50,355,180 26.582 12.91 12.88 12.98 12.84 13.01 3,896,014 12.925 1.14%
2011-11-08 0 26.25 26.25 26.35 26.20 26.85 978,953 25,894,946 26.452 12.76 12.76 12.81 12.74 13.06 2,013,382 12.861 -1.32%
2011-11-07 0 26.60 26.50 26.65 26.25 26.70 504,558 13,369,105 26.497 12.93 12.88 12.96 12.76 12.98 1,037,709 12.883 0.38%
2011-11-04 0 26.50 26.55 26.65 26.35 26.80 1,372,109 36,425,247 26.547 12.88 12.91 12.96 12.81 13.03 2,821,974 12.908 2.32%
2011-11-03 0 25.90 25.75 25.90 25.60 26.35 3,062,583 79,565,891 25.980 12.59 12.52 12.59 12.45 12.81 6,298,719 12.632 -1.71%
2011-11-02 0 26.35 26.35 26.50 25.75 26.60 3,503,149 91,688,053 26.173 12.81 12.81 12.88 12.52 12.93 7,204,817 12.726 -0.38%
2011-11-01 0 26.45 26.20 26.45 26.20 26.85 2,050,176 54,450,616 26.559 12.86 12.74 12.86 12.74 13.06 4,216,533 12.914 -3.64%
2011-10-31 0 27.45 27.30 27.55 27.15 27.90 2,034,613 55,898,248 27.474 13.35 13.27 13.40 13.20 13.57 4,184,525 13.358 -1.61%
2011-10-28 0 27.90 28.10 28.15 27.80 28.55 2,669,330 75,233,136 28.184 13.57 13.66 13.69 13.52 13.88 5,489,928 13.704 2.39%
2011-10-27 0 27.25 27.20 27.30 25.75 27.35 2,198,258 59,471,182 27.054 13.25 13.23 13.27 12.52 13.30 4,521,089 13.154 5.83%
2011-10-26 0 25.75 25.75 25.80 25.50 26.00 1,277,000 32,920,100 25.779 12.52 12.52 12.54 12.40 12.64 2,626,366 12.534 -1.72%
2011-10-25 0 26.20 26.05 26.15 25.75 26.25 932,919 24,306,897 26.055 12.74 12.67 12.71 12.52 12.76 1,918,705 12.668 2.14%
2011-10-24 0 25.65 25.60 25.70 25.00 25.80 1,396,054 35,664,670 25.547 12.47 12.45 12.50 12.16 12.54 2,871,221 12.421 3.64%
2011-10-21 0 24.75 24.75 24.80 24.60 25.20 991,636 24,603,997 24.812 12.03 12.03 12.06 11.96 12.25 2,039,467 12.064 -1.79%
2011-10-20 0 25.20 25.15 25.25 24.80 25.90 1,520,034 38,044,136 25.028 12.25 12.23 12.28 12.06 12.59 3,126,207 12.169 -2.51%
2011-10-19 0 25.85 25.70 25.90 25.70 26.45 561,000 14,563,079 25.959 12.57 12.50 12.59 12.50 12.86 1,153,791 12.622 1.17%
2011-10-18 0 25.55 25.50 25.70 25.50 26.60 1,143,663 29,498,365 25.793 12.42 12.40 12.50 12.40 12.93 2,352,136 12.541 -5.89%
2011-10-17 0 27.15 27.05 27.20 26.40 27.20 1,196,185 32,114,927 26.848 13.20 13.15 13.23 12.84 13.23 2,460,156 13.054 1.50%
2011-10-14 0 26.75 26.65 26.70 26.15 26.80 1,291,889 34,125,511 26.415 13.01 12.96 12.98 12.71 13.03 2,656,988 12.844 0.56%
2011-10-13 0 26.60 26.60 26.70 26.20 27.45 3,266,000 87,045,739 26.652 12.93 12.93 12.98 12.74 13.35 6,717,080 12.959 -2.03%
2011-10-12 0 27.15 26.95 27.05 25.55 27.20 1,924,471 51,620,312 26.823 13.20 13.10 13.15 12.42 13.23 3,958,000 13.042 2.45%
2011-10-11 0 26.50 26.30 26.45 26.00 26.90 1,482,518 39,115,872 26.385 12.88 12.79 12.86 12.64 13.08 3,049,049 12.829 3.31%
2011-10-10 0 25.65 25.50 25.70 24.55 26.35 1,262,309 32,120,898 25.446 12.47 12.40 12.50 11.94 12.81 2,596,152 12.373 0.79%
2011-10-07 0 25.45 25.45 25.70 24.55 25.90 2,070,493 52,725,875 25.465 12.37 12.37 12.50 11.94 12.59 4,258,318 12.382 5.60%
2011-10-06 0 24.10 23.95 24.10 23.65 24.45 2,497,738 60,045,893 24.040 11.72 11.65 11.72 11.50 11.89 5,137,020 11.689 4.78%
2011-10-04 0 23.00 23.00 23.45 22.50 24.45 2,957,124 69,120,611 23.374 11.18 11.18 11.40 10.94 11.89 6,081,825 11.365 -0.22%
2011-10-03 0 23.05 23.10 23.15 22.60 24.25 2,721,003 62,971,606 23.143 11.21 11.23 11.26 10.99 11.79 5,596,202 11.253 -3.35%
2011-09-30 0 23.85 23.55 24.00 23.55 25.20 3,882,932 94,066,238 24.226 11.60 11.45 11.67 11.45 12.25 7,985,905 11.779 -5.92%
2011-09-28 0 25.35 25.15 25.40 24.50 25.40 2,042,856 50,837,758 24.886 12.33 12.23 12.35 11.91 12.35 4,201,478 12.100 0.80%
2011-09-27 0 25.15 25.15 25.20 24.70 25.35 2,532,530 63,141,508 24.932 12.23 12.23 12.25 12.01 12.33 5,208,576 12.123 3.07%
2011-09-26 0 24.40 24.35 24.50 23.95 26.30 1,943,533 47,445,012 24.412 11.86 11.84 11.91 11.65 12.79 3,997,204 11.870 -4.87%
2011-09-23 0 25.65 25.65 25.75 24.15 26.05 2,357,937 59,129,650 25.077 12.47 12.47 12.52 11.74 12.67 4,849,496 12.193 1.58%
2011-09-22 0 25.25 25.25 25.30 25.15 25.85 2,078,226 52,852,414 25.432 12.28 12.28 12.30 12.23 12.57 4,274,223 12.365 -4.72%
2011-09-21 0 26.50 26.35 26.50 25.65 26.50 3,159,524 82,631,153 26.153 12.88 12.81 12.88 12.47 12.88 6,498,095 12.716 0.19%
2011-09-20 0 26.45 26.35 26.45 26.10 26.75 1,902,200 50,106,611 26.341 12.86 12.81 12.86 12.69 13.01 3,912,195 12.808 -0.75%
2011-09-19 0 26.65 26.50 26.70 26.05 26.85 1,963,693 52,205,659 26.585 12.96 12.88 12.98 12.67 13.06 4,038,666 12.926 0.38%
2011-09-16 0 26.55 26.50 26.80 26.50 28.30 4,373,293 119,295,021 27.278 12.91 12.88 13.03 12.88 13.76 8,994,416 13.263 -3.10%
2011-09-15 0 27.40 27.30 27.45 27.20 28.20 2,422,602 66,808,812 27.577 13.32 13.27 13.35 13.23 13.71 4,982,490 13.409 1.48%
2011-09-14 0 27.00 27.00 27.15 26.40 28.00 2,954,774 80,202,705 27.143 13.13 13.13 13.20 12.84 13.61 6,076,992 13.198 -3.05%
2011-09-12 0 27.85 27.80 27.95 27.65 29.20 2,277,516 64,157,438 28.170 13.54 13.52 13.59 13.44 14.20 4,684,096 13.697 -5.11%
2011-09-09 0 29.35 29.35 29.40 29.25 30.05 1,469,000 43,452,441 29.580 14.27 14.27 14.29 14.22 14.61 3,021,247 14.382 -2.33%
2011-09-08 0 30.05 30.00 30.05 29.70 31.00 856,747 25,854,762 30.178 14.61 14.59 14.61 14.44 15.07 1,762,045 14.673 -1.96%
2011-09-07 0 30.65 30.60 30.65 30.40 30.75 1,195,055 36,556,008 30.589 14.90 14.88 14.90 14.78 14.95 2,457,832 14.873 0.82%
2011-09-06 0 30.40 30.30 30.40 29.65 30.60 1,807,535 54,402,069 30.097 14.78 14.73 14.78 14.42 14.88 3,717,501 14.634 -0.65%
2011-09-05 0 30.60 30.55 30.80 30.40 31.20 955,159 29,296,388 30.672 14.88 14.85 14.98 14.78 15.17 1,964,446 14.913 -2.55%
2011-09-02 0 31.40 31.40 31.45 31.10 31.90 1,853,826 58,503,520 31.558 15.27 15.27 15.29 15.12 15.51 3,812,706 15.344 0.64%
2011-09-01 0 31.20 31.15 31.20 31.00 32.20 2,666,825 83,504,179 31.312 15.17 15.15 15.17 15.07 15.66 5,484,776 15.225 -1.58%
2011-08-31 0 31.70 31.45 31.75 30.60 31.80 1,478,309 46,184,605 31.242 15.41 15.29 15.44 14.88 15.46 3,040,392 15.190 2.26%
2011-08-30 0 31.00 30.90 31.05 30.45 31.10 1,916,655 58,959,312 30.762 15.07 15.02 15.10 14.81 15.12 3,941,925 14.957 2.31%
2011-08-29 0 30.30 30.10 30.40 29.85 31.05 1,213,837 36,811,294 30.326 14.73 14.64 14.78 14.51 15.10 2,496,461 14.745 -1.14%
2011-08-26 0 30.65 30.65 30.75 30.30 31.10 1,096,164 33,785,802 30.822 14.90 14.90 14.95 14.73 15.12 2,254,446 14.986 0.16%
2011-08-25 0 30.60 30.45 30.65 30.25 31.20 1,440,111 44,016,816 30.565 14.88 14.81 14.90 14.71 15.17 2,961,831 14.861 0.99%
2011-08-24 0 30.30 30.25 30.35 30.15 30.55 1,948,002 59,218,261 30.399 14.73 14.71 14.76 14.66 14.85 4,006,395 14.781 -0.33%
2011-08-23 0 30.40 30.30 30.40 29.75 30.70 2,399,702 72,837,852 30.353 14.78 14.73 14.78 14.47 14.93 4,935,392 14.758 1.33%
2011-08-22 0 30.00 30.00 30.05 29.00 31.20 2,995,678 90,102,322 30.077 14.59 14.59 14.61 14.10 15.17 6,161,118 14.624 -2.76%
2011-08-19 0 30.85 30.80 30.85 30.80 32.00 3,164,000 98,906,325 31.260 15.00 14.98 15.00 14.98 15.56 6,507,300 15.199 -5.95%
2011-08-18 0 32.95 32.90 32.95 32.80 33.35 1,869,921 61,794,154 33.046 15.95 15.92 15.95 15.88 16.14 3,863,396 15.995 -0.90%
2011-08-17 0 33.25 33.20 33.25 33.00 33.50 2,867,612 95,361,209 33.255 16.09 16.07 16.09 15.97 16.21 5,924,700 16.096 0.00%
2011-08-16 0 33.25 33.25 33.30 33.05 33.65 1,958,145 65,323,385 33.360 16.09 16.09 16.12 16.00 16.29 4,045,673 16.146 -0.15%
2011-08-15 0 33.30 33.25 33.35 33.10 34.30 1,791,266 59,732,420 33.346 16.12 16.09 16.14 16.02 16.60 3,700,889 16.140 -1.04%
2011-08-12 0 33.65 33.65 33.75 33.60 34.45 1,204,758 40,889,335 33.940 16.29 16.29 16.34 16.26 16.67 2,489,120 16.427 -0.44%
2011-08-11 0 33.80 33.35 33.80 32.35 33.80 2,318,236 77,073,462 33.247 16.36 16.14 16.36 15.66 16.36 4,789,648 16.092 -1.31%
2011-08-10 0 34.25 34.15 34.40 33.50 34.75 2,446,396 83,596,178 34.171 16.58 16.53 16.65 16.21 16.82 5,054,436 16.539 5.55%
2011-08-09 0 32.45 32.30 32.35 30.80 33.80 3,191,453 103,997,594 32.586 15.71 15.63 15.66 14.91 16.36 6,593,779 15.772 -1.37%
2011-08-08 0 32.90 32.85 32.90 31.00 33.45 2,331,397 75,876,655 32.546 15.92 15.90 15.92 15.00 16.19 4,816,840 15.752 -3.24%
2011-08-05 0 34.00 33.95 34.00 33.10 34.30 2,078,355 70,187,428 33.771 16.46 16.43 16.46 16.02 16.60 4,294,036 16.345 -2.86%
2011-08-04 0 35.00 35.00 35.05 34.95 36.50 1,951,644 69,189,361 35.452 16.94 16.94 16.96 16.92 17.67 4,032,242 17.159 -3.85%
2011-08-03 0 36.40 36.35 36.40 36.30 36.70 710,681 25,888,352 36.428 17.62 17.59 17.62 17.57 17.76 1,468,320 17.631 -1.49%
2011-08-02 0 36.95 36.90 37.05 36.80 37.10 555,989 20,532,051 36.929 17.88 17.86 17.93 17.81 17.96 1,148,715 17.874 0.27%
2011-08-01 0 36.85 36.75 36.90 36.60 37.00 1,189,940 43,752,809 36.769 17.84 17.79 17.86 17.71 17.91 2,458,505 17.797 0.96%
2011-07-29 0 36.50 36.40 36.55 36.30 37.10 1,830,645 66,952,407 36.573 17.67 17.62 17.69 17.57 17.96 3,782,249 17.702 -1.35%
2011-07-28 0 37.00 36.90 37.00 36.00 37.00 632,203 23,105,524 36.548 17.91 17.86 17.91 17.42 17.91 1,306,178 17.689 1.09%
2011-07-27 0 36.60 36.55 36.65 36.20 36.85 674,077 24,701,779 36.645 17.71 17.69 17.74 17.52 17.84 1,392,693 17.737 0.41%
2011-07-26 0 36.45 36.40 36.55 36.15 36.80 1,187,410 43,279,080 36.448 17.64 17.62 17.69 17.50 17.81 2,453,277 17.641 -0.14%
2011-07-25 0 36.50 36.45 36.65 36.50 36.90 779,495 28,586,093 36.673 17.67 17.64 17.74 17.67 17.86 1,610,495 17.750 -0.54%
2011-07-22 0 36.70 36.65 36.70 36.50 37.20 1,160,888 42,833,092 36.897 17.76 17.74 17.76 17.67 18.01 2,398,481 17.858 -0.27%
2011-07-21 0 36.80 36.65 36.80 36.40 37.00 421,776 15,505,200 36.762 17.81 17.74 17.81 17.62 17.91 871,421 17.793 0.68%
2011-07-20 0 36.55 36.45 36.55 36.05 36.55 1,001,685 36,429,074 36.368 17.69 17.64 17.69 17.45 17.69 2,069,556 17.602 0.97%
2011-07-19 0 36.20 36.20 36.30 36.05 36.55 621,000 22,527,739 36.277 17.52 17.52 17.57 17.45 17.69 1,283,032 17.558 -0.96%
2011-07-18 0 36.55 36.40 36.55 36.30 37.05 833,649 30,646,185 36.761 17.69 17.62 17.69 17.57 17.93 1,722,381 17.793 0.27%
2011-07-15 0 36.45 36.35 36.50 36.30 37.05 803,299 29,358,146 36.547 17.64 17.59 17.67 17.57 17.93 1,659,675 17.689 -1.35%
2011-07-14 0 36.95 36.90 37.00 36.85 37.10 589,008 21,787,338 36.990 17.88 17.86 17.91 17.84 17.96 1,216,934 17.903 -0.67%
2011-07-13 0 37.20 37.10 37.20 36.80 37.60 751,608 27,997,184 37.250 18.01 17.96 18.01 17.81 18.20 1,552,878 18.029 0.81%
2011-07-12 0 36.90 36.85 36.90 36.65 37.50 1,944,173 72,107,623 37.089 17.86 17.84 17.86 17.74 18.15 4,016,806 17.951 -0.94%
2011-07-11 0 37.25 37.15 37.30 37.05 37.75 1,059,095 39,613,706 37.403 18.03 17.98 18.05 17.93 18.27 2,188,169 18.104 0.00%
2011-07-08 0 37.25 37.25 37.30 36.90 37.30 1,324,508 49,318,846 37.236 18.03 18.03 18.05 17.86 18.05 2,736,532 18.022 0.81%
2011-07-07 0 36.95 36.95 37.00 36.70 37.50 1,336,529 49,416,396 36.974 17.88 17.88 17.91 17.76 18.15 2,761,368 17.896 -0.67%
2011-07-06 0 37.20 37.10 37.20 37.00 37.75 3,584,511 133,931,781 37.364 18.01 17.96 18.01 17.91 18.27 7,405,866 18.085 -0.80%
2011-07-05 0 37.50 37.55 37.60 37.50 38.40 1,932,291 73,384,780 37.978 18.15 18.17 18.20 18.15 18.59 3,992,257 18.382 -2.47%
2011-07-04 0 38.45 38.45 38.50 38.35 38.95 2,281,950 88,240,526 38.669 18.61 18.61 18.63 18.56 18.85 4,714,678 18.716 0.00%
2011-06-30 0 38.45 38.25 38.55 38.05 38.60 2,021,077 77,512,496 38.352 18.61 18.51 18.66 18.42 18.68 4,175,695 18.563 -0.13%
2011-06-29 0 38.50 38.35 38.50 37.95 38.60 1,985,734 76,077,390 38.312 18.63 18.56 18.63 18.37 18.68 4,102,674 18.543 2.12%
2011-06-28 0 37.70 37.60 37.90 37.55 37.95 1,033,751 39,058,902 37.784 18.25 18.20 18.34 18.17 18.37 2,135,806 18.288 -0.40%
2011-06-27 0 37.85 37.60 37.90 37.20 37.90 819,972 30,813,890 37.579 18.32 18.20 18.34 18.01 18.34 1,694,123 18.189 0.66%
2011-06-24 0 37.60 37.55 37.65 37.15 37.90 830,814 31,153,169 37.497 18.20 18.17 18.22 17.98 18.34 1,716,523 18.149 0.27%
2011-06-23 0 37.50 37.35 37.50 36.70 37.65 1,122,982 41,798,165 37.221 18.15 18.08 18.15 17.76 18.22 2,320,164 18.015 1.49%
2011-06-22 0 36.95 36.80 36.95 36.70 37.45 895,516 33,140,190 37.007 17.88 17.81 17.88 17.76 18.13 1,850,203 17.912 -0.14%
2011-06-21 0 37.00 37.00 37.10 36.30 37.10 1,132,314 41,688,981 36.818 17.91 17.91 17.96 17.57 17.96 2,339,445 17.820 0.95%
2011-06-20 0 36.65 36.65 36.70 36.50 37.50 1,503,660 55,666,774 37.021 17.74 17.74 17.76 17.67 18.15 3,106,673 17.918 -1.74%
2011-06-17 0 37.30 37.30 37.50 36.95 37.80 1,562,424 58,451,796 37.411 18.05 18.05 18.15 17.88 18.30 3,228,084 18.107 0.27%
2011-06-16 0 37.20 37.00 37.20 36.65 37.50 2,961,055 109,689,256 37.044 18.01 17.91 18.01 17.74 18.15 6,117,760 17.930 -1.33%
2011-06-15 0 37.70 37.65 37.80 37.65 38.30 1,467,063 55,521,717 37.845 18.25 18.22 18.30 18.22 18.54 3,031,061 18.318 -0.79%
2011-06-14 0 38.00 37.95 38.05 37.55 38.25 816,200 31,027,500 38.015 18.39 18.37 18.42 18.17 18.51 1,686,330 18.399 0.40%
2011-06-13 0 37.85 37.85 38.00 37.20 38.00 602,777 22,723,112 37.697 18.32 18.32 18.39 18.01 18.39 1,245,382 18.246 -0.39%
2011-06-10 0 38.00 37.90 38.15 37.85 38.75 1,692,408 64,707,594 38.234 18.39 18.34 18.46 18.32 18.76 3,496,641 18.506 -1.94%
2011-06-09 0 38.75 38.50 38.75 38.10 38.75 2,968,411 113,674,704 38.295 18.76 18.63 18.76 18.44 18.76 6,132,958 18.535 1.97%
2011-06-08 0 38.00 38.05 38.20 38.00 38.70 3,016,265 115,451,945 38.276 18.39 18.42 18.49 18.39 18.73 6,231,828 18.526 -0.39%
2011-06-07 0 38.15 38.05 38.35 37.80 38.60 2,368,950 90,263,177 38.103 18.46 18.42 18.56 18.30 18.68 4,894,427 18.442 0.53%
2011-06-03 0 37.95 37.85 38.00 37.75 38.65 1,023,920 38,998,514 38.087 18.37 18.32 18.39 18.27 18.71 2,115,495 18.435 -1.04%
2011-06-02 0 38.35 38.20 38.35 37.80 38.60 1,934,000 73,944,788 38.234 18.56 18.49 18.56 18.30 18.68 3,995,788 18.506 -0.39%
2011-06-01 0 38.50 38.50 38.55 38.20 38.95 2,302,975 88,772,574 38.547 18.63 18.63 18.66 18.49 18.85 4,758,118 18.657 0.39%
2011-05-31 0 38.35 38.35 38.65 38.10 39.25 3,338,012 129,357,476 38.753 18.56 18.56 18.71 18.44 19.00 6,896,581 18.757 -1.92%
2011-05-30 0 39.10 38.90 39.20 38.10 39.20 1,933,445 74,794,199 38.684 18.92 18.83 18.97 18.44 18.97 3,994,641 18.724 1.96%
2011-05-27 0 38.35 38.05 38.35 37.45 38.50 2,470,012 93,798,557 37.975 18.56 18.42 18.56 18.13 18.63 5,103,228 18.380 2.40%
2011-05-26 0 37.45 37.40 37.50 37.30 38.25 1,480,141 55,508,833 37.502 18.13 18.10 18.15 18.05 18.51 3,058,081 18.152 -0.93%
2011-05-25 0 37.80 37.80 37.85 37.60 38.50 1,811,317 68,557,220 37.849 18.30 18.30 18.32 18.20 18.63 3,742,316 18.319 -1.56%
2011-05-24 0 38.40 38.30 38.40 38.05 38.55 1,800,482 69,104,513 38.381 18.59 18.54 18.59 18.42 18.66 3,719,930 18.577 -0.52%
2011-05-23 0 38.60 38.30 38.50 37.85 38.75 2,454,019 94,053,528 38.326 18.68 18.54 18.63 18.32 18.76 5,070,186 18.550 -0.39%
2011-05-20 0 38.75 38.65 38.75 38.20 38.85 2,820,639 108,721,339 38.545 18.76 18.71 18.76 18.49 18.80 5,827,650 18.656 0.65%
2011-05-19 0 38.50 38.45 38.50 38.00 38.50 2,284,915 87,847,713 38.447 18.63 18.61 18.63 18.39 18.63 4,720,804 18.609 1.45%
2011-05-18 0 37.95 37.85 38.20 37.50 38.30 1,657,168 62,862,415 37.934 18.37 18.32 18.49 18.15 18.54 3,423,832 18.360 1.20%
2011-05-17 0 37.50 37.50 37.55 37.05 38.30 2,331,686 87,599,604 37.569 18.15 18.15 18.17 17.93 18.54 4,817,437 18.184 -1.83%
2011-05-16 0 38.20 38.10 38.30 37.90 38.50 1,043,000 39,739,474 38.101 18.49 18.44 18.54 18.34 18.63 2,154,916 18.441 -0.78%
2011-05-13 0 38.50 38.40 38.50 37.90 38.50 708,481 27,104,375 38.257 18.63 18.59 18.63 18.34 18.63 1,463,774 18.517 1.32%
2011-05-12 0 38.00 38.00 38.05 37.55 38.45 1,776,094 67,606,426 38.065 18.39 18.39 18.42 18.17 18.61 3,669,542 18.424 -0.52%
2011-05-11 0 38.20 37.90 38.20 37.00 38.25 2,088,421 78,779,427 37.722 18.49 18.34 18.49 17.91 18.51 4,314,833 18.258 2.41%
2011-05-09 0 37.30 37.20 37.40 36.40 37.40 1,463,480 54,430,007 37.192 18.05 18.01 18.10 17.62 18.10 3,023,658 18.001 1.63%
2011-05-06 0 36.70 36.35 36.75 35.70 36.80 1,540,000 56,115,400 36.439 17.76 17.59 17.79 17.28 17.81 3,181,755 17.637 1.38%
2011-05-05 0 36.20 36.10 36.50 35.85 37.65 3,145,195 115,669,513 36.777 17.52 17.47 17.67 17.35 18.22 6,498,207 17.800 -1.36%
2011-05-04 0 36.70 36.65 36.90 35.30 37.45 2,601,543 94,405,927 36.288 17.76 17.74 17.86 17.09 18.13 5,374,981 17.564 2.37%
2011-05-03 0 35.85 35.80 35.85 35.20 36.05 2,952,031 105,991,774 35.905 17.35 17.33 17.35 17.04 17.45 6,099,116 17.378 0.56%
2011-04-29 0 36.25 36.20 36.25 35.75 36.30 2,921,848 105,723,457 36.184 17.25 17.23 17.25 17.02 17.28 6,138,356 17.223 0.55%
2011-04-28 0 36.05 35.95 36.10 35.50 36.10 1,685,739 60,543,168 35.915 17.16 17.11 17.18 16.90 17.18 3,541,480 17.095 1.69%
2011-04-27 0 35.45 35.35 35.45 34.85 36.30 2,626,969 93,244,424 35.495 16.87 16.83 16.87 16.59 17.28 5,518,860 16.896 1.58%
2011-04-26 0 34.90 34.85 34.95 34.60 35.15 1,050,000 36,619,150 34.875 16.61 16.59 16.64 16.47 16.73 2,205,889 16.601 0.72%
2011-04-21 0 34.65 34.40 34.75 34.40 34.75 648,100 22,409,420 34.577 16.49 16.37 16.54 16.37 16.54 1,361,559 16.459 1.76%
2011-04-20 0 34.05 34.25 34.30 33.85 34.80 2,710,021 92,322,932 34.067 16.21 16.30 16.33 16.11 16.56 5,693,339 16.216 0.44%
2011-04-19 0 33.90 33.85 33.90 33.80 34.35 1,323,605 45,079,451 34.058 16.14 16.11 16.14 16.09 16.35 2,780,692 16.212 -1.74%
2011-04-18 0 34.50 34.45 34.60 33.80 35.15 1,621,062 55,918,865 34.495 16.42 16.40 16.47 16.09 16.73 3,405,603 16.420 1.47%
2011-04-15 0 34.00 33.85 34.15 33.85 34.55 1,819,850 62,045,744 34.094 16.18 16.11 16.26 16.11 16.45 3,823,226 16.229 -1.02%
2011-04-14 0 34.35 34.10 34.30 34.00 34.55 1,012,119 34,689,182 34.274 16.35 16.23 16.33 16.18 16.45 2,126,307 16.314 -0.29%
2011-04-13 0 34.45 34.25 34.50 33.60 34.50 2,053,464 70,097,875 34.136 16.40 16.30 16.42 15.99 16.42 4,314,014 16.249 0.58%
2011-04-12 0 34.25 34.25 34.30 33.85 34.65 1,901,813 65,100,167 34.231 16.30 16.30 16.33 16.11 16.49 3,995,418 16.294 -1.86%
2011-04-11 0 34.90 34.90 34.95 34.75 35.70 2,406,642 85,021,433 35.328 16.61 16.61 16.64 16.54 16.99 5,055,987 16.816 -1.27%
2011-04-08 0 35.35 35.35 35.40 34.65 35.55 3,889,501 137,145,634 35.260 16.83 16.83 16.85 16.49 16.92 8,171,246 16.784 2.32%
2011-04-07 0 34.55 34.50 34.55 33.60 34.55 2,642,240 89,992,849 34.059 16.45 16.42 16.45 15.99 16.45 5,550,942 16.212 1.62%
2011-04-06 0 34.00 33.80 34.05 33.30 34.20 1,980,463 67,022,719 33.842 16.18 16.09 16.21 15.85 16.28 4,160,650 16.109 2.10%
2011-04-04 0 33.30 33.20 33.30 31.95 33.40 2,008,400 65,769,491 32.747 15.85 15.80 15.85 15.21 15.90 4,219,341 15.588 4.72%
2011-04-01 0 31.80 31.75 31.95 31.70 32.20 1,550,294 49,384,964 31.855 15.14 15.11 15.21 15.09 15.33 3,256,930 15.163 -0.63%
2011-03-31 0 32.00 31.90 32.00 31.60 32.20 2,888,534 92,291,636 31.951 15.23 15.18 15.23 15.04 15.33 6,068,368 15.209 0.16%
2011-03-30 0 31.95 31.90 31.95 31.40 32.10 1,457,771 46,519,555 31.911 15.21 15.18 15.21 14.95 15.28 3,062,554 15.190 1.59%
2011-03-29 0 31.45 31.40 31.50 31.20 32.20 2,203,451 69,405,418 31.499 14.97 14.95 14.99 14.85 15.33 4,629,113 14.993 -1.10%
2011-03-28 0 31.80 31.75 31.80 31.75 32.20 922,000 29,455,975 31.948 15.14 15.11 15.14 15.11 15.33 1,936,981 15.207 0.47%
2011-03-25 0 31.65 31.70 31.85 31.55 32.70 1,793,086 57,323,345 31.969 15.07 15.09 15.16 15.02 15.57 3,766,999 15.217 -2.16%
2011-03-24 0 32.35 32.35 32.50 31.60 33.20 1,593,263 52,329,852 32.844 15.40 15.40 15.47 15.04 15.80 3,347,202 15.634 -0.15%
2011-03-23 0 32.40 32.40 32.60 31.90 33.00 1,783,221 57,905,682 32.473 15.42 15.42 15.52 15.18 15.71 3,746,274 15.457 -1.37%
2011-03-22 0 32.85 32.80 32.90 32.60 33.45 2,073,600 68,336,958 32.956 15.64 15.61 15.66 15.52 15.92 4,356,316 15.687 -2.09%
2011-03-21 0 33.55 33.45 33.55 33.00 33.80 960,370 32,037,897 33.360 15.97 15.92 15.97 15.71 16.09 2,017,590 15.879 1.36%
2011-03-18 0 33.10 33.05 33.10 31.40 33.10 2,577,981 83,472,824 32.379 15.76 15.73 15.76 14.95 15.76 5,415,944 15.412 6.43%
2011-03-17 0 31.10 30.80 31.20 30.80 31.50 3,248,128 101,020,677 31.101 14.80 14.66 14.85 14.66 14.99 6,823,820 14.804 -4.31%
2011-03-16 0 32.50 32.50 32.55 32.05 32.55 1,755,712 56,915,126 32.417 15.47 15.47 15.49 15.26 15.49 3,688,482 15.431 1.56%
2011-03-15 0 32.00 31.95 32.00 31.45 32.90 4,292,412 137,570,575 32.050 15.23 15.21 15.23 14.97 15.66 9,017,701 15.256 -4.48%
2011-03-14 0 33.50 33.45 33.50 32.80 33.70 1,433,005 47,829,866 33.377 15.95 15.92 15.95 15.61 16.04 3,010,524 15.888 1.98%
2011-03-11 0 32.85 32.80 32.85 32.45 33.85 4,642,600 154,140,879 33.201 15.64 15.61 15.64 15.45 16.11 9,753,392 15.804 -3.38%
2011-03-10 0 34.00 33.95 34.00 33.70 35.50 5,264,783 179,794,265 34.150 16.18 16.16 16.18 16.04 16.90 11,060,504 16.256 -4.76%
2011-03-09 0 35.70 35.60 35.65 35.30 35.95 1,310,600 46,724,219 35.651 16.99 16.95 16.97 16.80 17.11 2,753,370 16.970 0.14%
2011-03-08 0 35.65 35.60 35.65 35.35 35.95 1,243,262 44,218,045 35.566 16.97 16.95 16.97 16.83 17.11 2,611,903 16.929 0.14%
2011-03-07 0 35.60 35.50 35.55 35.40 36.10 1,295,000 46,247,850 35.713 16.95 16.90 16.92 16.85 17.18 2,720,597 16.999 -0.97%
2011-03-04 0 35.95 35.85 36.00 35.75 36.20 2,148,433 77,211,715 35.939 17.11 17.06 17.14 17.02 17.23 4,513,529 17.107 0.84%
2011-03-03 0 35.65 35.70 35.75 35.15 35.80 1,570,773 55,783,752 35.514 16.97 16.99 17.02 16.73 17.04 3,299,954 16.904 0.85%
2011-03-02 0 35.35 35.30 35.40 34.75 35.70 1,853,313 64,988,283 35.066 16.83 16.80 16.85 16.54 16.99 3,893,527 16.691 -1.12%
2011-03-01 0 35.75 35.55 35.80 35.05 35.80 1,866,324 66,109,529 35.422 17.02 16.92 17.04 16.68 17.04 3,920,861 16.861 2.14%
2011-02-28 0 35.00 34.90 35.25 34.75 35.45 2,035,000 71,286,261 35.030 16.66 16.61 16.78 16.54 16.87 4,275,224 16.674 0.00%
2011-02-25 0 35.00 34.95 35.00 34.35 35.20 2,004,502 69,887,519 34.865 16.66 16.64 16.66 16.35 16.76 4,211,152 16.596 0.86%
2011-02-24 0 34.70 34.65 34.70 34.30 35.40 2,423,338 84,253,299 34.767 16.52 16.49 16.52 16.33 16.85 5,091,062 16.549 0.00%
2011-02-23 0 34.70 34.65 34.70 34.15 35.00 1,094,075 37,720,946 34.477 16.52 16.49 16.52 16.26 16.66 2,298,484 16.411 -0.14%
2011-02-22 0 34.75 34.75 34.85 34.30 35.90 1,876,049 65,028,320 34.662 16.54 16.54 16.59 16.33 17.09 3,941,292 16.499 -2.52%
2011-02-21 0 35.65 35.55 35.75 34.90 36.10 1,237,700 43,964,644 35.521 16.97 16.92 17.02 16.61 17.18 2,600,218 16.908 0.56%
2011-02-18 0 35.45 35.25 35.45 34.90 35.70 1,048,366 37,148,243 35.434 16.87 16.78 16.87 16.61 16.99 2,202,457 16.867 1.00%
2011-02-17 0 35.10 35.00 35.15 35.00 35.45 645,000 22,733,928 35.246 16.71 16.66 16.73 16.66 16.87 1,355,046 16.777 0.14%
2011-02-16 0 35.05 34.95 35.05 34.30 35.15 1,510,292 52,316,501 34.640 16.68 16.64 16.68 16.33 16.73 3,172,892 16.489 1.59%
2011-02-15 0 34.50 34.45 34.50 34.25 35.20 1,400,852 48,418,029 34.563 16.42 16.40 16.42 16.30 16.76 2,942,976 16.452 -1.00%
2011-02-14 0 34.85 34.85 35.05 34.65 35.25 1,805,289 62,950,370 34.870 16.59 16.59 16.68 16.49 16.78 3,792,636 16.598 1.46%
2011-02-11 0 34.35 34.25 34.30 33.30 34.70 2,994,836 101,730,684 33.969 16.35 16.30 16.33 15.85 16.52 6,291,692 16.169 3.15%
2011-02-10 0 33.30 33.30 33.50 33.20 34.10 5,161,955 173,145,002 33.543 15.85 15.85 15.95 15.80 16.23 10,844,478 15.966 -3.20%
2011-02-09 0 34.40 34.40 34.55 34.35 36.25 3,213,730 112,438,674 34.987 16.37 16.37 16.45 16.35 17.25 6,751,555 16.654 -4.97%
2011-02-08 0 36.20 36.15 36.25 36.05 37.80 2,841,213 104,021,050 36.611 17.23 17.21 17.25 17.16 17.99 5,968,954 17.427 -3.47%
2011-02-07 0 37.50 37.45 37.50 37.40 38.70 1,409,300 53,367,740 37.868 17.85 17.83 17.85 17.80 18.42 2,960,724 18.025 0.27%
2011-02-02 0 37.40 37.35 37.40 37.30 38.00 887,000 33,372,523 37.624 17.80 17.78 17.80 17.75 18.09 1,863,451 17.909 -0.80%
2011-02-01 0 37.70 37.70 37.80 37.35 37.80 926,526 34,756,427 37.513 17.95 17.95 17.99 17.78 17.99 1,946,489 17.856 1.34%
2011-01-31 0 37.20 37.00 37.50 36.75 37.55 1,480,730 54,981,509 37.131 17.71 17.61 17.85 17.49 17.87 3,110,787 17.674 -0.27%
2011-01-28 0 37.30 37.00 37.35 37.00 38.00 1,210,988 45,109,832 37.250 17.75 17.61 17.78 17.61 18.09 2,544,100 17.731 -1.06%
2011-01-27 0 37.70 37.55 37.70 37.00 37.80 1,582,806 59,439,518 37.553 17.95 17.87 17.95 17.61 17.99 3,325,233 17.875 1.75%
2011-01-26 0 37.05 37.10 37.30 36.85 37.35 875,200 32,497,050 37.131 17.64 17.66 17.75 17.54 17.78 1,838,661 17.674 0.14%
2011-01-25 0 37.00 36.95 37.00 36.50 37.35 885,964 32,947,736 37.189 17.61 17.59 17.61 17.37 17.78 1,861,275 17.702 0.41%
2011-01-24 0 36.85 36.65 36.90 36.50 37.50 1,258,536 46,396,235 36.865 17.54 17.45 17.56 17.37 17.85 2,643,992 17.548 0.00%
2011-01-21 0 36.85 36.70 36.85 36.45 37.35 1,835,918 67,748,695 36.902 17.54 17.47 17.54 17.35 17.78 3,856,983 17.565 -0.94%
2011-01-20 0 37.20 37.15 37.20 37.05 37.50 1,030,000 38,340,300 37.224 17.71 17.68 17.71 17.64 17.85 2,163,872 17.718 -0.80%
2011-01-19 0 37.50 37.45 37.50 37.40 38.25 1,563,228 58,758,887 37.588 17.85 17.83 17.85 17.80 18.21 3,284,103 17.892 -1.83%
2011-01-18 0 38.20 38.05 38.25 37.70 39.15 2,458,622 93,992,921 38.230 18.18 18.11 18.21 17.95 18.64 5,165,189 18.197 -0.65%
2011-01-17 0 38.45 38.40 38.45 36.55 38.50 3,030,401 114,527,785 37.793 18.30 18.28 18.30 17.40 18.33 6,366,409 17.989 5.20%
2011-01-14 0 36.55 36.45 36.50 36.20 36.95 2,170,800 79,323,342 36.541 17.40 17.35 17.37 17.23 17.59 4,560,519 17.393 0.14%
2011-01-13 0 36.50 36.40 36.65 36.40 38.10 3,328,767 122,557,260 36.818 17.37 17.33 17.45 17.33 18.14 6,993,230 17.525 -2.93%
2011-01-12 0 37.60 37.50 37.70 37.15 37.90 2,011,582 75,516,697 37.541 17.90 17.85 17.95 17.68 18.04 4,226,026 17.869 -0.79%
2011-01-11 0 37.90 37.85 37.90 37.55 38.35 2,140,000 81,122,250 37.908 18.04 18.02 18.04 17.87 18.25 4,495,813 18.044 -0.26%
2011-01-10 0 38.00 37.95 38.00 37.95 38.85 1,857,024 70,788,564 38.119 18.09 18.06 18.09 18.06 18.49 3,901,323 18.145 -1.68%
2011-01-07 0 38.65 38.45 38.65 38.20 39.00 1,022,720 39,365,821 38.491 18.40 18.30 18.40 18.18 18.56 2,148,578 18.322 -0.90%
2011-01-06 0 39.00 38.95 39.00 38.80 39.25 1,558,176 60,742,556 38.983 18.56 18.54 18.56 18.47 18.68 3,273,489 18.556 -0.13%
2011-01-05 0 39.05 38.95 39.15 38.20 39.45 1,862,351 72,733,045 39.054 18.59 18.54 18.64 18.18 18.78 3,912,514 18.590 0.64%
2011-01-04 0 38.80 38.85 38.90 37.95 39.40 1,948,300 75,680,735 38.844 18.47 18.49 18.52 18.06 18.75 4,093,080 18.490 3.74%
2011-01-03 0 37.40 37.30 37.45 36.50 37.65 592,478 22,020,421 37.167 17.80 17.75 17.83 17.37 17.92 1,244,706 17.691 2.19%
2010-12-31 0 36.60 36.70 36.90 36.50 37.55 712,490 26,309,650 36.926 17.42 17.47 17.56 17.37 17.87 1,496,832 17.577 -2.53%
2010-12-30 0 37.55 37.40 37.55 36.00 37.55 1,438,469 53,232,319 37.006 17.87 17.80 17.87 17.14 17.87 3,022,003 17.615 3.59%
2010-12-29 0 36.25 36.15 36.35 35.60 36.40 747,467 26,905,362 35.995 17.25 17.21 17.30 16.95 17.33 1,570,314 17.134 1.26%
2010-12-28 0 35.80 35.75 35.95 35.55 36.60 464,593 16,609,075 35.750 17.04 17.02 17.11 16.92 17.42 976,039 17.017 -1.24%
2010-12-24 0 36.25 36.25 36.35 35.65 36.45 225,000 8,152,875 36.235 17.25 17.25 17.30 16.97 17.35 472,691 17.248 0.69%
2010-12-23 0 36.00 36.00 36.05 35.85 36.80 672,400 24,471,089 36.394 17.14 17.14 17.16 17.06 17.52 1,412,610 17.323 -1.23%
2010-12-22 0 36.45 36.25 36.55 35.75 37.15 2,631,019 95,734,957 36.387 17.35 17.25 17.40 17.02 17.68 5,527,368 17.320 3.85%
2010-12-21 0 35.10 35.15 35.20 33.65 35.50 2,120,172 73,563,333 34.697 16.71 16.73 16.76 16.02 16.90 4,454,157 16.516 4.46%
2010-12-20 0 33.60 33.55 33.80 33.40 34.00 939,888 31,699,098 33.726 15.99 15.97 16.09 15.90 16.18 1,974,561 16.054 0.60%
2010-12-17 0 33.40 33.40 33.75 33.25 34.50 1,048,029 35,240,180 33.625 15.90 15.90 16.06 15.83 16.42 2,201,749 16.006 -2.34%
2010-12-16 0 34.20 33.85 34.20 33.85 34.80 1,531,725 52,311,129 34.152 16.28 16.11 16.28 16.11 16.56 3,217,920 16.256 -0.87%
2010-12-15 0 34.50 34.50 34.65 34.50 35.40 1,435,930 50,172,945 34.941 16.42 16.42 16.49 16.42 16.85 3,016,669 16.632 -1.15%
2010-12-14 0 34.90 34.80 35.00 34.80 35.10 1,484,300 51,886,851 34.957 16.61 16.56 16.66 16.56 16.71 3,118,287 16.640 0.00%
2010-12-13 0 34.90 34.80 34.85 34.60 36.10 1,048,193 36,796,397 35.105 16.61 16.56 16.59 16.47 17.18 2,202,093 16.710 1.60%
2010-12-10 0 34.35 34.30 34.35 34.10 35.00 918,000 31,503,650 34.318 16.35 16.33 16.35 16.23 16.66 1,928,578 16.335 -1.43%
2010-12-09 0 34.85 35.00 35.05 34.60 35.45 856,000 30,003,263 35.051 16.59 16.66 16.68 16.47 16.87 1,798,325 16.684 -0.71%
2010-12-08 0 35.10 35.10 35.15 34.60 36.00 1,441,795 50,668,937 35.143 16.71 16.71 16.73 16.47 17.14 3,028,991 16.728 -1.82%
2010-12-07 0 35.75 35.70 35.75 34.80 35.90 1,448,156 51,495,394 35.559 17.02 16.99 17.02 16.56 17.09 3,042,354 16.926 1.56%
2010-12-06 0 35.20 35.05 35.25 34.95 35.60 1,957,559 69,151,045 35.325 16.76 16.68 16.78 16.64 16.95 4,112,532 16.815 1.15%
2010-12-03 0 34.80 34.85 34.90 34.45 35.10 2,072,196 72,309,409 34.895 16.56 16.59 16.61 16.40 16.71 4,353,367 16.610 -0.29%
2010-12-02 0 34.90 34.90 34.95 34.15 35.50 3,802,197 132,654,477 34.889 16.61 16.61 16.64 16.26 16.90 7,987,834 16.607 2.35%
2010-12-01 0 34.10 34.05 34.15 32.40 34.15 3,551,143 118,800,904 33.454 16.23 16.21 16.26 15.42 16.26 7,460,408 15.924 5.74%
2010-11-30 0 32.25 32.05 32.10 31.75 32.60 2,051,947 66,196,696 32.260 15.35 15.26 15.28 15.11 15.52 4,310,827 15.356 0.31%
2010-11-29 0 32.15 32.15 32.20 31.80 32.40 705,432 22,669,620 32.136 15.30 15.30 15.33 15.14 15.42 1,482,005 15.297 -0.77%
2010-11-26 0 32.40 32.20 32.45 32.15 32.65 1,060,461 34,403,897 32.442 15.42 15.33 15.45 15.30 15.54 2,227,866 15.443 0.47%
2010-11-25 0 32.25 32.30 32.50 32.25 33.30 1,217,684 39,924,107 32.787 15.35 15.37 15.47 15.35 15.85 2,558,168 15.607 -2.71%
2010-11-24 0 33.15 33.05 33.20 32.70 33.50 2,310,426 76,578,358 33.145 15.78 15.73 15.80 15.57 15.95 4,853,852 15.777 -0.60%
2010-11-23 0 33.35 33.35 33.40 32.60 33.55 2,685,889 89,296,286 33.246 15.87 15.87 15.90 15.52 15.97 5,642,642 15.825 1.06%
2010-11-22 0 33.00 32.90 33.15 31.75 33.40 2,771,421 90,319,840 32.590 15.71 15.66 15.78 15.11 15.90 5,822,331 15.513 1.54%
2010-11-19 0 32.50 32.55 32.60 31.25 33.00 3,005,859 96,343,516 32.052 15.47 15.49 15.52 14.87 15.71 6,314,850 15.257 0.00%
2010-11-18 0 32.50 32.50 32.65 31.10 32.65 3,092,000 98,293,618 31.790 15.47 15.47 15.54 14.80 15.54 6,495,819 15.132 4.17%
2010-11-17 0 31.20 31.10 31.40 31.10 32.00 1,282,359 40,313,203 31.437 14.85 14.80 14.95 14.80 15.23 2,694,040 14.964 -2.65%
2010-11-16 0 32.05 31.95 32.05 31.80 32.55 1,842,918 59,038,611 32.035 15.26 15.21 15.26 15.14 15.49 3,871,689 15.249 -2.44%
2010-11-15 0 32.85 32.60 33.00 32.30 33.70 2,031,832 66,617,862 32.787 15.64 15.52 15.71 15.37 16.04 4,268,568 15.607 -2.67%
2010-11-12 0 33.75 33.60 33.80 33.05 34.45 3,216,864 108,817,107 33.827 16.06 15.99 16.09 15.73 16.40 6,758,139 16.102 -0.74%
2010-11-11 0 34.00 34.00 34.10 32.60 34.80 2,840,150 96,733,755 34.059 16.18 16.18 16.23 15.52 16.56 5,966,721 16.212 -1.88%
2010-11-10 0 34.65 34.55 34.70 33.90 34.75 1,781,329 61,399,922 34.469 16.49 16.45 16.52 16.14 16.54 3,742,300 16.407 2.36%
2010-11-09 0 33.85 33.80 33.85 33.65 34.05 4,417,056 149,848,612 33.925 16.11 16.09 16.11 16.02 16.21 9,279,559 16.148 -2.17%
2010-11-08 0 34.60 34.50 34.55 32.70 35.45 1,495,739 50,830,174 33.983 16.47 16.42 16.45 15.57 16.87 3,142,319 16.176 5.81%
2010-11-05 0 32.70 32.70 32.75 32.25 33.00 2,732,794 89,073,836 32.594 15.57 15.57 15.59 15.35 15.71 5,741,182 15.515 0.46%
2010-11-04 0 32.55 32.45 32.55 31.60 32.70 6,084,833 195,232,623 32.085 15.49 15.45 15.49 15.04 15.57 12,783,303 15.272 3.01%
2010-11-03 0 31.60 31.35 31.60 31.15 32.25 3,642,846 115,442,989 31.690 15.04 14.92 15.04 14.83 15.35 7,653,062 15.085 -0.47%
2010-11-02 0 31.75 31.70 31.75 31.00 31.95 1,995,264 63,012,359 31.581 15.11 15.09 15.11 14.76 15.21 4,191,744 15.032 2.42%
2010-11-01 0 31.00 31.00 31.10 29.95 31.60 1,896,711 58,257,224 30.715 14.76 14.76 14.80 14.26 15.04 3,984,700 14.620 3.51%
2010-10-29 0 29.95 29.85 29.95 29.10 30.00 2,164,564 64,089,964 29.609 14.26 14.21 14.26 13.85 14.28 4,547,418 14.094 1.18%
2010-10-28 0 29.60 29.60 29.70 29.30 29.85 1,837,031 54,256,287 29.535 14.09 14.09 14.14 13.95 14.21 3,859,321 14.059 0.00%
2010-10-27 0 29.60 29.50 29.60 28.85 29.75 3,245,696 94,936,410 29.250 14.09 14.04 14.09 13.73 14.16 6,818,711 13.923 0.51%
2010-10-26 0 29.45 29.35 29.50 29.20 30.05 1,454,550 43,229,110 29.720 14.02 13.97 14.04 13.90 14.30 3,055,787 14.147 1.03%
2010-10-25 0 29.15 29.15 29.35 29.15 29.45 848,000 24,828,775 29.279 13.88 13.88 13.97 13.88 14.02 1,781,518 13.937 0.52%
2010-10-22 0 29.00 29.00 29.20 28.45 29.30 2,812,532 80,514,571 28.627 13.80 13.80 13.90 13.54 13.95 5,908,699 13.626 1.75%
2010-10-21 0 28.50 28.50 28.55 28.15 29.50 1,774,669 50,651,953 28.542 13.57 13.57 13.59 13.40 14.04 3,728,308 13.586 -1.55%
2010-10-20 0 28.95 28.90 28.95 28.10 28.95 1,155,576 33,161,547 28.697 13.78 13.76 13.78 13.38 13.78 2,427,688 13.660 0.35%
2010-10-19 0 28.85 28.80 28.85 28.50 29.50 1,705,114 49,550,507 29.060 13.73 13.71 13.73 13.57 14.04 3,582,184 13.832 -0.69%
2010-10-18 0 29.05 29.00 29.25 28.80 29.50 1,171,906 34,247,405 29.224 13.83 13.80 13.92 13.71 14.04 2,461,995 13.910 -1.53%
2010-10-15 0 29.50 29.40 29.50 29.30 30.00 639,628 18,899,030 29.547 14.04 13.99 14.04 13.95 14.28 1,343,761 14.064 0.00%
2010-10-14 0 29.50 29.35 29.60 29.25 29.95 907,261 26,899,082 29.649 14.04 13.97 14.09 13.92 14.26 1,906,017 14.113 -0.34%
2010-10-13 0 29.60 29.65 29.75 29.25 29.90 1,283,328 38,113,371 29.699 14.09 14.11 14.16 13.92 14.23 2,696,076 14.137 0.17%
2010-10-12 0 29.55 29.50 29.55 29.25 29.95 1,726,735 51,163,763 29.630 14.07 14.04 14.07 13.92 14.26 3,627,606 14.104 0.17%
2010-10-11 0 29.50 29.35 29.55 28.60 29.55 1,180,060 34,574,883 29.299 14.04 13.97 14.07 13.61 14.07 2,479,126 13.946 1.72%
2010-10-08 0 29.00 28.85 29.00 28.80 29.25 667,131 19,362,734 29.024 13.80 13.73 13.80 13.71 13.92 1,401,540 13.815 0.00%
2010-10-07 0 29.00 28.85 28.90 28.55 29.20 1,409,471 40,783,706 28.935 13.80 13.73 13.76 13.59 13.90 2,961,083 13.773 1.75%
2010-10-06 0 28.50 28.45 28.60 28.05 29.00 2,179,562 62,178,931 28.528 13.57 13.54 13.61 13.35 13.80 4,578,926 13.579 2.15%
2010-10-05 0 27.90 27.90 28.15 27.85 28.80 1,490,570 42,085,337 28.234 13.28 13.28 13.40 13.26 13.71 3,131,460 13.440 -0.18%
2010-10-04 0 27.95 27.80 27.85 27.65 28.50 3,255,744 91,106,312 27.983 13.30 13.23 13.26 13.16 13.57 6,839,820 13.320 0.54%
2010-09-30 0 27.80 27.70 28.00 27.50 28.00 1,068,896 29,697,789 27.784 13.23 13.19 13.33 13.09 13.33 2,245,587 13.225 0.72%
2010-09-29 0 27.60 27.45 27.65 27.25 28.45 1,568,689 43,609,854 27.800 13.14 13.07 13.16 12.97 13.54 3,295,576 13.233 1.10%
2010-09-28 0 27.30 27.30 27.40 27.30 28.30 1,537,006 42,533,850 27.673 12.99 12.99 13.04 12.99 13.47 3,229,014 13.172 -3.70%
2010-09-27 0 28.35 28.30 28.50 28.30 28.75 1,612,625 45,990,774 28.519 13.49 13.47 13.57 13.47 13.68 3,387,878 13.575 -0.35%
2010-09-24 0 28.45 28.35 28.60 27.85 28.70 1,171,776 33,204,012 28.336 13.54 13.49 13.61 13.26 13.66 2,461,722 13.488 0.89%
2010-09-22 0 28.20 28.20 28.30 28.00 29.25 1,421,736 40,656,116 28.596 13.42 13.42 13.47 13.33 13.92 2,986,850 13.612 -1.05%
2010-09-21 0 28.50 28.45 28.65 28.45 29.15 1,202,057 34,740,299 28.901 13.57 13.54 13.64 13.54 13.88 2,525,338 13.757 -1.21%
2010-09-20 0 28.85 28.70 28.85 28.30 28.85 684,972 19,615,000 28.636 13.73 13.66 13.73 13.47 13.73 1,439,021 13.631 2.12%
2010-09-17 0 28.25 28.25 28.50 27.35 28.60 1,855,516 52,408,576 28.245 13.45 13.45 13.57 13.02 13.61 3,898,155 13.444 2.91%
2010-09-16 0 27.45 27.40 27.55 27.25 27.85 875,000 24,119,421 27.565 13.07 13.04 13.11 12.97 13.26 1,838,241 13.121 -0.36%
2010-09-15 0 27.55 27.55 27.60 27.10 28.30 1,252,196 34,778,109 27.774 13.11 13.11 13.14 12.90 13.47 2,630,672 13.220 -1.61%
2010-09-14 0 28.00 27.90 28.00 27.60 28.35 1,115,785 31,189,732 27.953 13.33 13.28 13.33 13.14 13.49 2,344,094 13.306 0.72%
2010-09-13 0 27.80 27.80 28.00 27.50 28.10 1,118,009 31,118,247 27.834 13.23 13.23 13.33 13.09 13.38 2,348,766 13.249 0.18%
2010-09-10 0 27.75 27.55 27.75 27.00 27.80 1,173,504 32,148,902 27.396 13.21 13.11 13.21 12.85 13.23 2,465,352 13.040 1.83%
2010-09-09 0 27.25 27.10 27.25 27.05 27.40 1,140,374 31,045,288 27.224 12.97 12.90 12.97 12.88 13.04 2,395,751 12.958 1.68%
2010-09-08 0 26.80 26.65 26.80 26.55 27.45 1,499,600 40,317,552 26.886 12.76 12.69 12.76 12.64 13.07 3,150,430 12.797 -3.42%
2010-09-07 0 27.75 27.70 27.80 27.20 28.00 1,189,356 32,920,035 27.679 13.21 13.19 13.23 12.95 13.33 2,498,655 13.175 1.65%
2010-09-06 0 27.30 27.25 27.35 26.10 27.60 2,568,808 68,945,848 26.840 12.99 12.97 13.02 12.42 13.14 5,396,673 12.776 5.81%
2010-09-03 0 25.80 25.80 25.90 25.50 26.00 1,150,032 29,608,589 25.746 12.28 12.28 12.33 12.14 12.38 2,416,041 12.255 -0.39%
2010-09-02 0 25.90 25.85 25.90 25.55 26.50 2,881,325 74,699,944 25.926 12.33 12.30 12.33 12.16 12.61 6,053,223 12.341 -0.96%
2010-09-01 0 26.15 26.05 26.20 24.90 26.60 2,815,571 72,035,917 25.585 12.45 12.40 12.47 11.85 12.66 5,915,084 12.178 6.09%
2010-08-31 0 24.65 24.50 24.90 24.00 24.90 1,377,520 33,613,841 24.402 11.73 11.66 11.85 11.42 11.85 2,893,959 11.615 1.86%
2010-08-30 0 24.20 24.15 24.20 23.55 24.20 750,149 17,905,383 23.869 11.52 11.50 11.52 11.21 11.52 1,575,948 11.362 1.68%
2010-08-27 0 23.80 23.80 23.85 23.40 23.95 1,342,504 31,762,660 23.659 11.33 11.33 11.35 11.14 11.40 2,820,395 11.262 -0.63%
2010-08-26 0 23.95 23.90 24.00 23.80 24.10 973,048 23,261,846 23.906 11.40 11.38 11.42 11.33 11.47 2,044,225 11.379 -0.62%
2010-08-25 0 24.10 24.10 24.20 23.95 24.50 975,800 23,633,250 24.219 11.47 11.47 11.52 11.40 11.66 2,050,006 11.528 -0.21%
2010-08-24 0 24.15 24.05 24.10 24.00 24.30 718,000 17,360,307 24.179 11.50 11.45 11.47 11.42 11.57 1,508,408 11.509 -0.41%
2010-08-23 0 24.25 24.25 24.40 24.10 24.55 424,125 10,332,350 24.362 11.54 11.54 11.61 11.47 11.69 891,022 11.596 -1.02%
2010-08-20 0 24.50 24.35 24.50 24.00 24.50 901,000 21,927,100 24.336 11.66 11.59 11.66 11.42 11.66 1,892,863 11.584 2.25%
2010-08-19 0 24.10 24.05 24.15 24.00 24.30 1,479,719 35,724,724 24.143 11.40 11.38 11.43 11.36 11.50 3,126,827 11.425 -0.82%
2010-08-18 0 24.30 24.25 24.30 24.20 24.70 1,001,660 24,428,606 24.388 11.50 11.48 11.50 11.45 11.69 2,116,630 11.541 0.21%
2010-08-17 0 24.25 24.25 24.30 24.10 24.65 1,547,000 37,567,248 24.284 11.48 11.48 11.50 11.40 11.67 3,269,000 11.492 -1.02%
2010-08-16 0 24.50 24.30 24.50 24.05 24.50 1,081,241 26,281,082 24.306 11.59 11.50 11.59 11.38 11.59 2,284,795 11.503 -1.80%
2010-08-13 0 24.95 24.90 24.95 24.75 25.00 389,229 9,692,856 24.903 11.81 11.78 11.81 11.71 11.83 822,489 11.785 0.40%
2010-08-12 0 24.85 24.85 24.90 24.65 25.05 889,855 22,178,922 24.924 11.76 11.76 11.78 11.67 11.85 1,880,373 11.795 -1.00%
2010-08-11 0 25.10 25.00 25.10 24.35 25.35 1,832,793 45,768,819 24.972 11.88 11.83 11.88 11.52 12.00 3,872,916 11.818 1.21%
2010-08-10 0 24.80 24.80 24.85 24.10 25.45 976,296 24,442,470 25.036 11.74 11.74 11.76 11.40 12.04 2,063,033 11.848 -1.20%
2010-08-09 0 25.10 25.15 25.20 24.90 25.15 920,602 23,063,121 25.052 11.88 11.90 11.93 11.78 11.90 1,945,345 11.856 -0.40%
2010-08-06 0 25.20 25.05 25.25 24.75 25.25 1,318,365 32,958,387 24.999 11.93 11.85 11.95 11.71 11.95 2,785,867 11.831 1.41%
2010-08-05 0 24.85 24.85 25.00 24.65 25.00 952,071 23,647,498 24.838 11.76 11.76 11.83 11.67 11.83 2,011,843 11.754 0.20%
2010-08-04 0 24.80 24.75 24.85 24.45 24.85 619,250 15,302,819 24.712 11.74 11.71 11.76 11.57 11.76 1,308,551 11.694 1.02%
2010-08-03 0 24.55 24.30 24.55 24.30 24.80 943,391 23,133,561 24.522 11.62 11.50 11.62 11.50 11.74 1,993,501 11.604 0.61%
2010-08-02 0 24.40 24.35 24.60 24.10 24.65 983,953 24,086,607 24.479 11.55 11.52 11.64 11.40 11.67 2,079,213 11.584 1.04%
2010-07-30 0 24.15 24.10 24.30 23.75 24.60 1,582,109 38,345,099 24.237 11.43 11.40 11.50 11.24 11.64 3,343,190 11.470 -1.63%
2010-07-29 0 24.55 24.45 24.65 23.85 24.65 2,066,368 50,413,340 24.397 11.62 11.57 11.67 11.29 11.67 4,366,488 11.546 2.29%
2010-07-28 0 24.00 23.80 24.00 23.50 24.00 940,000 22,365,221 23.793 11.36 11.26 11.36 11.12 11.36 1,986,335 11.260 0.84%
2010-07-27 0 23.80 23.90 23.95 23.40 23.95 1,263,057 29,839,444 23.625 11.26 11.31 11.33 11.07 11.33 2,668,994 11.180 0.85%
2010-07-26 0 23.60 23.55 23.65 23.35 23.65 559,299 13,155,845 23.522 11.17 11.14 11.19 11.05 11.19 1,181,867 11.131 0.85%
2010-07-23 0 23.40 23.35 23.40 23.00 23.50 1,300,852 30,358,066 23.337 11.07 11.05 11.07 10.88 11.12 2,748,859 11.044 1.52%
2010-07-22 0 23.05 23.00 23.15 22.85 23.30 769,241 17,685,611 22.991 10.91 10.88 10.96 10.81 11.03 1,625,500 10.880 0.88%
2010-07-21 0 22.85 22.85 22.95 22.80 23.35 1,440,000 33,222,700 23.071 10.81 10.81 10.86 10.79 11.05 3,042,896 10.918 -0.22%
2010-07-20 0 22.90 22.80 22.90 22.45 22.95 1,897,724 43,183,312 22.755 10.84 10.79 10.84 10.62 10.86 4,010,123 10.769 2.23%
2010-07-19 0 22.40 22.35 22.40 22.30 22.80 433,949 9,754,423 22.478 10.60 10.58 10.60 10.55 10.79 916,987 10.637 -0.22%
2010-07-16 0 22.45 22.40 22.55 22.40 22.55 486,621 10,915,825 22.432 10.62 10.60 10.67 10.60 10.67 1,028,290 10.616 0.22%
2010-07-15 0 22.40 22.30 22.45 22.25 22.50 653,630 14,639,286 22.397 10.60 10.55 10.62 10.53 10.65 1,381,200 10.599 0.45%
2010-07-14 0 22.30 22.30 22.35 22.25 22.60 1,999,164 44,711,161 22.365 10.55 10.55 10.58 10.53 10.70 4,224,478 10.584 -0.45%
2010-07-13 0 22.40 22.50 22.55 22.35 22.70 1,102,440 24,836,682 22.529 10.60 10.65 10.67 10.58 10.74 2,329,591 10.661 0.22%
2010-07-12 0 22.35 22.35 22.40 22.05 22.50 360,522 8,063,649 22.367 10.58 10.58 10.60 10.43 10.65 761,827 10.585 0.00%
2010-07-09 0 22.35 22.35 22.40 22.00 22.40 2,199,224 48,770,463 22.176 10.58 10.58 10.60 10.41 10.60 4,647,229 10.495 0.22%
2010-07-08 0 22.30 22.25 22.30 22.20 23.30 1,045,394 23,509,574 22.489 10.55 10.53 10.55 10.51 11.03 2,209,045 10.642 -1.76%
2010-07-07 0 22.70 22.50 22.70 21.75 22.70 801,189 17,854,071 22.284 10.74 10.65 10.74 10.29 10.74 1,693,010 10.546 2.71%
2010-07-06 0 22.10 22.05 22.15 21.65 22.15 942,823 20,623,483 21.874 10.46 10.43 10.48 10.25 10.48 1,992,300 10.352 -0.67%
2010-07-05 0 22.25 22.15 22.25 21.80 22.75 884,963 19,726,489 22.291 10.53 10.48 10.53 10.32 10.77 1,870,035 10.549 -1.11%
2010-07-02 0 22.50 22.35 22.50 21.45 22.55 2,202,283 48,685,129 22.107 10.65 10.58 10.65 10.15 10.67 4,653,694 10.462 1.35%
2010-06-30 0 22.20 21.95 22.20 21.50 22.25 1,244,826 27,383,816 21.998 10.51 10.39 10.51 10.17 10.53 2,630,470 10.410 0.45%
2010-06-29 0 22.10 22.10 22.20 21.70 22.45 1,350,500 29,730,225 22.014 10.46 10.46 10.51 10.27 10.62 2,853,772 10.418 -0.67%
2010-06-28 0 22.25 22.15 22.30 22.10 22.40 542,043 12,041,031 22.214 10.53 10.48 10.55 10.46 10.60 1,145,403 10.512 -0.89%
2010-06-25 0 22.45 22.35 22.60 22.10 22.60 910,201 20,335,365 22.342 10.62 10.58 10.70 10.46 10.70 1,923,366 10.573 0.22%
2010-06-24 0 22.40 22.40 22.55 22.25 22.60 989,519 22,205,540 22.441 10.60 10.60 10.67 10.53 10.70 2,090,975 10.620 0.90%
2010-06-23 0 22.20 22.10 22.20 21.85 22.45 618,554 13,727,553 22.193 10.51 10.46 10.51 10.34 10.62 1,307,080 10.502 0.23%
2010-06-22 0 22.15 22.10 22.20 21.75 22.30 816,355 18,055,620 22.117 10.48 10.46 10.51 10.29 10.55 1,725,058 10.467 0.45%
2010-06-21 0 22.05 22.00 22.10 21.70 22.15 1,193,919 26,213,709 21.956 10.43 10.41 10.46 10.27 10.48 2,522,897 10.390 2.56%
2010-06-18 0 21.50 21.50 21.80 21.45 22.10 1,676,763 36,157,802 21.564 10.17 10.17 10.32 10.15 10.46 3,543,205 10.205 -2.27%
2010-06-17 0 22.00 21.75 22.05 21.30 22.05 2,049,984 44,503,302 21.709 10.41 10.29 10.43 10.08 10.43 4,331,867 10.273 3.77%
2010-06-15 0 21.20 21.35 21.40 20.60 21.35 1,403,000 29,308,038 20.890 10.03 10.10 10.13 9.749 10.10 2,964,711 9.8856 3.16%
2010-06-14 0 20.55 20.55 20.65 20.50 21.00 1,095,878 22,529,372 20.558 9.725 9.725 9.772 9.701 9.938 2,315,724 9.7289 -1.20%
2010-06-11 0 20.80 20.60 20.80 20.45 21.00 804,308 16,576,575 20.610 9.843 9.749 9.843 9.678 9.938 1,699,601 9.7532 1.96%
2010-06-10 0 20.40 20.40 20.55 20.35 20.70 535,751 10,996,493 20.525 9.654 9.654 9.725 9.630 9.796 1,132,107 9.7133 -0.73%
2010-06-09 0 20.55 20.50 20.55 20.05 20.70 1,158,000 23,616,950 20.395 9.725 9.701 9.725 9.488 9.796 2,446,996 9.6514 1.48%
2010-06-08 0 20.25 20.25 20.35 20.20 20.55 1,440,015 29,291,559 20.341 9.583 9.583 9.630 9.559 9.725 3,042,928 9.6261 -0.98%
2010-06-07 0 20.45 20.35 20.50 19.90 20.50 1,613,797 32,628,703 20.219 9.678 9.630 9.701 9.417 9.701 3,410,151 9.5681 0.99%
2010-06-04 0 20.25 20.25 20.30 20.10 20.30 960,004 19,432,470 20.242 9.583 9.583 9.607 9.512 9.607 2,028,606 9.5792 0.25%
2010-06-03 0 20.20 20.15 20.20 20.00 20.45 1,921,591 38,762,551 20.172 9.559 9.536 9.559 9.465 9.678 4,060,557 9.5461 0.75%
2010-06-02 0 20.05 20.00 20.10 19.94 20.25 1,553,053 31,165,225 20.067 9.488 9.465 9.512 9.436 9.583 3,281,791 9.4964 1.06%
2010-06-01 0 19.84 19.84 19.96 19.78 20.30 2,276,000 45,270,026 19.890 9.389 9.389 9.446 9.361 9.607 4,809,467 9.4127 -1.78%
2010-05-31 0 20.20 20.10 20.20 19.90 20.40 1,351,000 27,127,110 20.079 9.559 9.512 9.559 9.417 9.654 2,854,828 9.5022 -0.98%
2010-05-28 0 20.40 20.35 20.40 20.35 20.80 1,927,331 39,600,653 20.547 9.654 9.630 9.654 9.630 9.843 4,072,686 9.7235 0.00%
2010-05-27 0 20.40 20.30 20.40 19.84 20.40 1,892,784 38,129,566 20.145 9.654 9.607 9.654 9.389 9.654 3,999,684 9.5331 2.82%
2010-05-26 0 19.84 19.84 19.86 19.50 20.10 2,053,067 40,608,888 19.780 9.389 9.389 9.398 9.228 9.512 4,338,382 9.3604 0.61%
2010-05-25 0 19.72 19.68 19.82 19.66 20.80 2,831,996 56,587,591 19.982 9.332 9.313 9.379 9.304 9.843 5,984,354 9.4559 -5.87%
2010-05-24 0 20.95 20.75 20.95 20.00 21.20 1,762,762 36,709,881 20.825 9.914 9.820 9.914 9.465 10.03 3,724,932 9.8552 -0.48%
2010-05-20 0 21.05 21.05 21.10 20.85 21.55 1,744,556 36,726,994 21.052 9.962 9.962 9.985 9.867 10.20 3,686,460 9.9627 -2.09%
2010-05-19 0 21.50 21.40 21.55 21.40 21.85 1,147,900 24,714,761 21.530 10.17 10.13 10.20 10.13 10.34 2,425,653 10.189 -1.38%
2010-05-18 0 21.80 21.75 22.00 21.40 22.05 1,459,473 31,749,423 21.754 10.32 10.29 10.41 10.13 10.43 3,084,045 10.295 -0.23%
2010-05-17 0 21.85 21.85 22.05 21.60 22.05 1,325,687 28,890,213 21.793 10.34 10.34 10.43 10.22 10.43 2,801,339 10.313 0.23%
2010-05-14 0 21.80 21.75 21.80 21.25 21.80 987,429 21,236,698 21.507 10.32 10.29 10.32 10.06 10.32 2,086,558 10.178 0.69%
2010-05-13 0 21.65 21.60 21.65 21.35 21.80 1,264,131 27,286,880 21.585 10.25 10.22 10.25 10.10 10.32 2,671,264 10.215 0.93%
2010-05-12 0 21.45 21.45 21.55 21.40 21.80 1,244,139 26,738,321 21.491 10.15 10.15 10.20 10.13 10.32 2,629,018 10.170 0.47%
2010-05-11 0 21.35 21.40 21.45 21.10 21.90 1,567,000 33,740,093 21.532 10.10 10.13 10.15 9.985 10.36 3,311,263 10.189 -0.47%
2010-05-10 0 21.45 21.40 21.50 21.05 21.75 949,457 20,367,892 21.452 10.15 10.13 10.17 9.962 10.29 2,006,319 10.152 -0.23%
2010-05-07 0 21.50 21.35 21.70 20.60 21.70 1,567,503 33,467,645 21.351 10.17 10.10 10.27 9.749 10.27 3,312,326 10.104 -0.92%
2010-05-06 0 21.70 21.55 21.70 21.40 23.00 1,278,183 27,824,479 21.769 10.27 10.20 10.27 10.13 10.88 2,700,957 10.302 -3.12%
2010-05-05 0 22.40 22.35 22.50 22.05 23.30 898,436 20,161,972 22.441 10.60 10.58 10.65 10.43 11.03 1,898,505 10.620 -2.44%
2010-05-04 0 23.50 23.40 23.55 23.10 23.75 1,333,419 31,261,463 23.445 10.87 10.82 10.89 10.68 10.98 2,883,947 10.840 1.73%
2010-05-03 0 23.10 22.80 23.05 22.65 23.10 665,008 15,220,340 22.887 10.68 10.54 10.66 10.47 10.68 1,438,293 10.582 0.22%
2010-04-30 0 23.05 23.00 23.25 22.70 23.30 1,158,827 26,700,863 23.041 10.66 10.63 10.75 10.50 10.77 2,506,336 10.653 0.88%
2010-04-29 0 22.85 22.75 22.85 22.55 23.00 598,822 13,708,590 22.893 10.56 10.52 10.56 10.43 10.63 1,295,145 10.585 0.00%
2010-04-28 0 22.85 22.80 22.85 22.60 22.95 1,179,686 26,857,294 22.766 10.56 10.54 10.56 10.45 10.61 2,551,450 10.526 -0.65%
2010-04-27 0 23.00 22.80 23.00 22.55 23.05 1,086,070 24,886,514 22.914 10.63 10.54 10.63 10.43 10.66 2,348,975 10.595 0.66%
2010-04-26 0 22.85 22.80 22.85 22.60 22.85 538,566 12,261,692 22.767 10.56 10.54 10.56 10.45 10.56 1,164,822 10.527 0.88%
2010-04-23 0 22.65 22.60 22.70 22.60 22.95 736,072 16,755,324 22.763 10.47 10.45 10.50 10.45 10.61 1,591,992 10.525 -0.22%
2010-04-22 0 22.70 22.60 22.70 22.55 22.85 1,118,070 25,373,982 22.694 10.50 10.45 10.50 10.43 10.56 2,418,186 10.493 -0.66%
2010-04-21 0 22.85 22.70 22.85 22.65 23.00 1,525,079 34,679,212 22.739 10.56 10.50 10.56 10.47 10.63 3,298,473 10.514 0.88%
2010-04-20 0 22.65 22.65 22.75 22.65 23.10 1,957,122 44,638,096 22.808 10.47 10.47 10.52 10.47 10.68 4,232,905 10.545 0.22%
2010-04-19 0 22.60 22.50 22.65 22.50 23.20 1,185,942 26,893,438 22.677 10.45 10.40 10.47 10.40 10.73 2,564,981 10.485 -2.16%
2010-04-16 0 23.10 23.05 23.25 23.00 23.40 1,742,000 40,364,400 23.171 10.68 10.66 10.75 10.63 10.82 3,767,635 10.713 -1.28%
2010-04-15 0 23.40 23.30 23.45 23.05 23.50 1,583,249 36,939,564 23.331 10.82 10.77 10.84 10.66 10.87 3,424,285 10.788 1.52%
2010-04-14 0 23.05 22.90 23.05 22.85 23.15 668,000 15,348,975 22.978 10.66 10.59 10.66 10.56 10.70 1,444,765 10.624 0.88%
2010-04-13 0 22.85 22.85 23.05 22.85 23.40 1,758,714 40,544,696 23.054 10.56 10.56 10.66 10.56 10.82 3,803,784 10.659 -1.30%
2010-04-12 0 23.15 23.05 23.20 23.00 23.40 1,237,195 28,727,429 23.220 10.70 10.66 10.73 10.63 10.82 2,675,832 10.736 0.22%
2010-04-09 0 23.10 22.95 23.10 22.80 23.10 1,906,492 43,665,183 22.903 10.68 10.61 10.68 10.54 10.68 4,123,401 10.590 0.87%
2010-04-08 0 22.90 22.80 23.00 22.75 23.05 803,000 18,360,350 22.865 10.59 10.54 10.63 10.52 10.66 1,736,745 10.572 -0.65%
2010-04-07 0 23.05 22.80 23.05 22.55 23.40 1,786,868 40,827,234 22.848 10.66 10.54 10.66 10.43 10.82 3,864,676 10.564 0.22%
2010-04-01 0 23.00 22.90 23.00 22.65 23.00 1,865,688 42,624,993 22.847 10.63 10.59 10.63 10.47 10.63 4,035,150 10.563 2.45%
2010-03-31 0 22.45 22.40 22.60 22.30 22.65 1,892,775 42,593,886 22.503 10.38 10.36 10.45 10.31 10.47 4,093,734 10.405 -0.44%
2010-03-30 0 22.55 22.30 22.55 22.25 22.55 1,376,112 30,920,442 22.469 10.43 10.31 10.43 10.29 10.43 2,976,284 10.389 0.67%
2010-03-29 0 22.40 22.15 22.40 22.05 22.50 919,000 20,470,664 22.275 10.36 10.24 10.36 10.20 10.40 1,987,633 10.299 -0.22%
2010-03-26 0 22.45 22.40 22.50 22.05 22.55 1,643,400 36,789,127 22.386 10.38 10.36 10.40 10.20 10.43 3,554,380 10.350 2.05%
2010-03-25 0 22.00 22.00 22.20 21.35 22.20 1,543,989 33,864,259 21.933 10.17 10.17 10.26 9.871 10.26 3,339,372 10.141 2.80%
2010-03-24 0 21.40 21.35 21.40 21.35 22.05 1,626,398 35,223,463 21.657 9.894 9.871 9.894 9.871 10.20 3,517,608 10.013 -1.15%
2010-03-23 0 21.65 21.60 21.90 21.55 22.15 1,823,065 39,712,321 21.783 10.01 9.987 10.13 9.964 10.24 3,942,964 10.072 -0.69%
2010-03-22 0 21.80 21.80 21.85 21.80 22.25 1,629,050 35,696,972 21.913 10.08 10.08 10.10 10.08 10.29 3,523,344 10.132 -1.36%
2010-03-19 0 22.10 22.00 22.05 21.90 22.30 1,233,000 27,287,172 22.131 10.22 10.17 10.20 10.13 10.31 2,666,759 10.232 0.00%
2010-03-18 0 22.10 22.05 22.20 22.00 22.25 1,521,593 33,736,724 22.172 10.22 10.20 10.26 10.17 10.29 3,290,934 10.251 -0.45%
2010-03-17 0 22.20 22.15 22.35 21.90 22.35 2,358,170 52,180,258 22.127 10.26 10.24 10.33 10.13 10.33 5,100,300 10.231 2.07%
2010-03-16 0 21.75 21.75 21.80 21.65 22.20 1,813,857 39,652,143 21.861 10.06 10.06 10.08 10.01 10.26 3,923,048 10.107 -2.03%
2010-03-15 0 22.20 22.15 22.20 21.95 22.35 972,498 21,510,954 22.119 10.26 10.24 10.26 10.15 10.33 2,103,339 10.227 0.23%
2010-03-12 0 22.15 22.15 22.30 22.00 22.35 1,307,813 29,020,961 22.190 10.24 10.24 10.31 10.17 10.33 2,828,566 10.260 0.23%
2010-03-11 0 22.10 21.95 22.10 21.90 22.55 1,901,105 42,117,066 22.154 10.22 10.15 10.22 10.13 10.43 4,111,750 10.243 -1.34%
2010-03-10 0 22.40 22.35 22.40 21.95 22.65 1,112,553 24,808,132 22.298 10.36 10.33 10.36 10.15 10.47 2,406,253 10.310 0.67%
2010-03-09 0 22.25 22.15 22.35 22.10 22.70 728,100 16,212,655 22.267 10.29 10.24 10.33 10.22 10.50 1,574,750 10.295 -1.33%
2010-03-08 0 22.55 22.40 22.60 21.55 22.60 2,259,278 50,089,057 22.170 10.43 10.36 10.45 9.964 10.45 4,886,414 10.251 6.12%
2010-03-05 0 21.25 21.25 21.40 21.00 21.45 1,068,431 22,733,557 21.278 9.825 9.825 9.894 9.710 9.918 2,310,825 9.8379 2.66%
2010-03-04 0 20.70 20.70 20.80 20.65 21.65 848,000 17,757,975 20.941 9.571 9.571 9.617 9.548 10.01 1,834,072 9.6823 -2.13%
2010-03-03 0 21.15 21.10 21.35 21.10 21.75 1,649,136 35,422,271 21.479 9.779 9.756 9.871 9.756 10.06 3,566,786 9.9311 0.00%
2010-03-02 0 21.15 21.05 21.15 20.95 21.45 1,132,007 24,058,506 21.253 9.779 9.733 9.779 9.686 9.918 2,448,329 9.8265 1.44%
2010-03-01 0 20.85 20.75 20.85 20.65 21.10 906,451 18,924,993 20.878 9.640 9.594 9.640 9.548 9.756 1,960,491 9.6532 0.97%
2010-02-26 0 20.65 20.65 20.85 20.60 21.20 1,435,179 29,791,292 20.758 9.548 9.548 9.640 9.525 9.802 3,104,036 9.5976 -0.96%
2010-02-25 0 20.85 20.85 20.90 20.65 21.10 884,000 18,464,400 20.887 9.640 9.640 9.663 9.548 9.756 1,911,934 9.6574 0.24%
2010-02-24 0 20.80 20.70 20.90 20.50 20.90 946,358 19,639,443 20.753 9.617 9.571 9.663 9.478 9.663 2,046,803 9.5952 0.73%
2010-02-23 0 20.65 20.55 20.65 20.45 20.90 1,833,929 37,896,041 20.664 9.548 9.501 9.548 9.455 9.663 3,966,461 9.5541 0.73%
2010-02-22 0 20.50 20.40 20.55 19.74 20.55 1,431,183 28,864,783 20.168 9.478 9.432 9.501 9.127 9.501 3,095,393 9.3251 5.02%
2010-02-19 0 19.52 19.40 19.52 19.40 20.10 1,574,078 30,772,822 19.550 9.025 8.970 9.025 8.970 9.293 3,404,449 9.0390 -2.30%
2010-02-18 0 19.98 20.00 20.05 19.70 20.50 1,786,370 35,750,740 20.013 9.238 9.247 9.270 9.108 9.478 3,863,599 9.2532 -1.58%
2010-02-17 0 20.30 20.30 20.50 20.25 20.70 245,349 5,001,978 20.387 9.386 9.386 9.478 9.363 9.571 530,646 9.4262 0.25%
2010-02-12 0 20.25 20.25 20.35 20.25 20.45 361,289 7,336,523 20.307 9.363 9.363 9.409 9.363 9.455 781,404 9.3889 0.50%
2010-02-11 0 20.15 20.10 20.15 19.68 20.20 518,342 10,351,128 19.970 9.317 9.293 9.317 9.099 9.340 1,121,081 9.2332 1.56%
2010-02-10 0 19.84 19.74 19.84 19.34 19.84 405,157 7,957,097 19.640 9.173 9.127 9.173 8.942 9.173 876,282 9.0805 2.06%
2010-02-09 0 19.44 19.34 19.46 19.00 19.46 1,600,788 30,663,770 19.155 8.988 8.942 8.998 8.785 8.998 3,462,218 8.8567 1.67%
2010-02-08 0 19.12 19.12 19.20 19.06 19.72 1,246,900 24,032,724 19.274 8.840 8.840 8.877 8.813 9.118 2,696,822 8.9115 -2.15%
2010-02-05 0 19.54 19.54 19.74 19.50 20.15 1,535,269 30,635,368 19.954 9.034 9.034 9.127 9.016 9.317 3,320,512 9.2261 -5.15%
2010-02-04 0 20.60 20.35 20.60 20.10 21.05 1,078,001 22,086,770 20.489 9.525 9.409 9.525 9.293 9.733 2,331,523 9.4731 -2.14%
2010-02-03 0 21.05 20.95 21.05 20.30 21.10 1,184,676 24,578,189 20.747 9.733 9.686 9.733 9.386 9.756 2,562,242 9.5925 0.96%
2010-02-02 0 20.85 21.00 21.05 20.30 21.05 2,526,325 52,203,349 20.664 9.640 9.710 9.733 9.386 9.733 5,463,989 9.5541 4.46%
2010-02-01 0 19.96 19.80 19.98 19.00 19.98 919,426 17,976,477 19.552 9.229 9.155 9.238 8.785 9.238 1,988,554 9.0400 3.53%
2010-01-29 0 19.28 19.24 19.54 19.12 19.62 2,065,513 39,898,601 19.317 8.914 8.896 9.034 8.840 9.071 4,467,335 8.9312 -2.03%
2010-01-28 0 19.68 19.62 19.74 19.58 19.80 1,321,649 26,005,048 19.676 9.099 9.071 9.127 9.053 9.155 2,858,491 9.0975 0.61%
2010-01-27 0 19.56 19.48 19.50 19.50 20.45 2,218,642 44,100,289 19.877 9.044 9.007 9.016 9.016 9.455 4,798,526 9.1904 -4.59%
2010-01-26 0 20.50 20.35 20.55 20.30 20.60 1,150,436 23,505,591 20.432 9.478 9.409 9.501 9.386 9.525 2,488,187 9.4469 1.23%
2010-01-25 0 20.25 20.30 20.40 20.00 20.60 642,000 13,058,644 20.341 9.363 9.386 9.432 9.247 9.525 1,388,531 9.4046 -1.70%
2010-01-22 0 20.60 20.50 20.65 20.15 20.85 959,568 19,644,357 20.472 9.525 9.478 9.548 9.317 9.640 2,075,374 9.4655 -0.96%
2010-01-21 0 20.80 20.75 20.85 20.75 21.25 909,000 19,054,050 20.962 9.617 9.594 9.640 9.594 9.825 1,966,005 9.6918 -2.12%
2010-01-20 0 21.25 21.20 21.30 20.75 22.10 2,457,467 52,548,404 21.383 9.825 9.802 9.848 9.594 10.22 5,315,062 9.8867 -4.06%
2010-01-19 0 22.15 21.95 22.15 21.50 22.15 582,487 12,728,342 21.852 10.24 10.15 10.24 9.941 10.24 1,259,815 10.103 2.31%
2010-01-18 0 21.65 21.60 21.70 21.40 21.70 299,311 6,452,464 21.558 10.01 9.987 10.03 9.894 10.03 647,356 9.9674 -0.92%
2010-01-15 0 21.85 21.60 21.90 21.50 21.90 874,186 18,922,128 21.645 10.10 9.987 10.13 9.941 10.13 1,890,708 10.008 1.16%
2010-01-14 0 21.60 21.60 21.70 21.30 22.10 2,582,360 56,180,969 21.756 9.987 9.987 10.03 9.848 10.22 5,585,183 10.059 -2.04%
2010-01-13 0 22.05 22.00 22.15 21.95 22.65 2,255,481 49,847,603 22.101 10.20 10.17 10.24 10.15 10.47 4,878,202 10.218 -0.90%
2010-01-12 0 22.25 22.20 22.40 22.20 22.55 1,148,728 25,685,743 22.360 10.29 10.26 10.36 10.26 10.43 2,484,493 10.338 -0.89%
2010-01-11 0 22.45 22.35 22.50 22.30 22.75 1,037,443 23,364,483 22.521 10.38 10.33 10.40 10.31 10.52 2,243,804 10.413 0.45%
2010-01-08 0 22.35 22.25 22.40 22.25 22.55 835,000 18,697,100 22.392 10.33 10.29 10.36 10.29 10.43 1,805,956 10.353 -1.11%
2010-01-07 0 22.60 22.50 22.60 22.50 23.00 1,011,596 22,857,024 22.595 10.45 10.40 10.45 10.40 10.63 2,187,901 10.447 -0.44%
2010-01-06 0 22.70 22.60 22.75 22.60 23.30 832,889 19,093,533 22.924 10.50 10.45 10.52 10.45 10.77 1,801,390 10.599 -2.16%
2010-01-05 0 23.20 23.00 23.15 22.20 23.20 1,946,189 44,479,552 22.855 10.73 10.63 10.70 10.26 10.73 4,209,259 10.567 3.57%
2010-01-04 0 22.40 22.30 22.40 22.20 22.50 397,000 8,854,564 22.304 10.36 10.31 10.36 10.26 10.40 858,640 10.312 1.59%
2009-12-31 0 22.05 22.05 22.10 21.85 22.20 503,591 11,112,686 22.067 10.20 10.20 10.22 10.10 10.26 1,089,177 10.203 0.46%
2009-12-30 0 21.95 21.95 22.00 21.85 22.30 796,212 17,506,338 21.987 10.15 10.15 10.17 10.10 10.31 1,722,064 10.166 -0.68%
2009-12-29 0 22.10 22.00 22.10 22.00 22.40 803,208 17,778,205 22.134 10.22 10.17 10.22 10.17 10.36 1,737,195 10.234 -1.34%
2009-12-28 0 22.40 22.30 22.40 22.00 22.50 922,592 20,556,646 22.281 10.36 10.31 10.36 10.17 10.40 1,995,402 10.302 2.05%
2009-12-24 0 21.95 21.95 22.00 21.75 22.10 461,909 10,144,521 21.962 10.15 10.15 10.17 10.06 10.22 999,027 10.154 0.46%
2009-12-23 0 21.85 21.80 21.90 21.55 21.95 412,838 8,972,739 21.734 10.10 10.08 10.13 9.964 10.15 892,895 10.049 0.46%
2009-12-22 0 21.75 21.65 21.75 21.50 21.85 1,202,790 26,103,596 21.703 10.06 10.01 10.06 9.941 10.10 2,601,420 10.034 1.64%
2009-12-21 0 21.40 21.40 21.60 21.40 22.00 2,101,500 45,690,284 21.742 9.894 9.894 9.987 9.894 10.17 4,545,169 10.052 -3.17%
2009-12-18 0 22.10 22.00 22.05 21.95 22.45 2,000,007 44,419,354 22.210 10.22 10.17 10.20 10.15 10.38 4,325,658 10.269 -0.45%
2009-12-17 0 22.20 22.20 22.45 22.10 22.80 2,059,248 46,135,521 22.404 10.26 10.26 10.38 10.22 10.54 4,453,785 10.359 -2.20%
2009-12-16 0 22.70 22.70 22.90 22.65 23.20 827,035 18,886,762 22.837 10.50 10.50 10.59 10.47 10.73 1,788,729 10.559 -2.16%
2009-12-15 0 23.20 23.10 23.25 22.80 23.50 1,659,155 38,557,692 23.239 10.73 10.68 10.75 10.54 10.87 3,588,456 10.745 0.00%
2009-12-14 0 23.20 23.05 23.25 22.60 23.25 4,046,298 93,400,590 23.083 10.73 10.66 10.75 10.45 10.75 8,751,419 10.673 0.43%
2009-12-11 0 23.10 23.10 23.15 22.90 23.95 1,164,375 27,105,508 23.279 10.68 10.68 10.70 10.59 11.07 2,518,335 10.763 -2.74%
2009-12-10 0 23.75 23.55 23.75 23.20 24.00 1,001,753 23,526,664 23.485 10.98 10.89 10.98 10.73 11.10 2,166,613 10.859 0.00%
2009-12-09 0 23.75 23.55 23.80 23.35 24.00 731,411 17,387,866 23.773 10.98 10.89 11.00 10.80 11.10 1,581,911 10.992 0.00%
2009-12-08 0 23.75 23.60 23.75 23.60 24.00 762,006 18,145,306 23.813 10.98 10.91 10.98 10.91 11.10 1,648,083 11.010 0.00%
2009-12-07 0 23.75 23.55 23.75 23.45 23.85 1,588,813 37,541,540 23.629 10.98 10.89 10.98 10.84 11.03 3,436,319 10.925 -1.66%
2009-12-04 0 24.15 24.05 24.30 23.65 24.50 2,699,089 65,309,926 24.197 11.17 11.12 11.24 10.93 11.33 5,837,647 11.188 -1.02%
2009-12-03 0 24.40 24.15 24.40 23.25 24.50 2,649,729 63,610,253 24.006 11.28 11.17 11.28 10.75 11.33 5,730,890 11.100 2.31%
2009-12-02 0 23.85 23.80 23.90 22.70 23.90 2,850,258 66,650,653 23.384 11.03 11.00 11.05 10.50 11.05 6,164,599 10.812 4.61%
2009-12-01 0 22.80 22.60 22.80 22.00 22.80 1,223,585 27,604,644 22.560 10.54 10.45 10.54 10.17 10.54 2,646,396 10.431 2.47%
2009-11-30 0 22.25 22.00 22.40 21.60 22.50 859,597 19,111,119 22.233 10.29 10.17 10.36 9.987 10.40 1,859,155 10.279 3.73%
2009-11-27 0 21.45 21.35 21.65 21.15 22.10 641,000 13,875,550 21.647 9.918 9.871 10.01 9.779 10.22 1,386,368 10.009 -3.16%
2009-11-26 0 22.15 22.10 22.15 22.10 22.95 823,645 18,433,163 22.380 10.24 10.22 10.24 10.22 10.61 1,781,397 10.348 -2.42%
2009-11-25 0 22.70 22.70 23.00 22.70 23.25 921,401 21,073,144 22.871 10.50 10.50 10.63 10.50 10.75 1,992,826 10.575 -1.09%
2009-11-24 0 22.95 22.90 22.95 22.85 23.20 1,080,420 24,823,964 22.976 10.61 10.59 10.61 10.56 10.73 2,336,755 10.623 -1.08%
2009-11-23 0 23.20 23.05 23.25 22.85 23.25 821,116 18,959,179 23.090 10.73 10.66 10.75 10.56 10.75 1,775,927 10.676 0.87%
2009-11-20 0 23.00 22.80 23.15 22.80 23.15 976,063 22,360,585 22.909 10.63 10.54 10.70 10.54 10.70 2,111,050 10.592 0.22%
2009-11-19 0 22.95 22.75 23.00 22.70 23.40 1,679,163 38,556,955 22.962 10.61 10.52 10.63 10.50 10.82 3,631,729 10.617 0.88%
2009-11-18 0 22.75 22.75 22.85 22.60 23.30 946,070 21,626,653 22.859 10.52 10.52 10.56 10.45 10.77 2,046,180 10.569 -0.66%
2009-11-17 0 22.90 22.75 22.90 22.50 23.00 964,377 21,975,739 22.787 10.59 10.52 10.59 10.40 10.63 2,085,775 10.536 0.88%
2009-11-16 0 22.70 22.60 22.65 22.35 22.90 1,251,333 28,440,809 22.728 10.50 10.45 10.47 10.33 10.59 2,706,410 10.509 1.57%
2009-11-13 0 22.35 22.35 22.40 22.30 22.90 2,896,463 64,866,675 22.395 10.33 10.33 10.36 10.31 10.59 6,264,532 10.355 -2.83%
2009-11-12 0 23.00 23.00 23.10 22.85 23.45 1,157,022 26,751,758 23.121 10.63 10.63 10.68 10.56 10.84 2,502,432 10.690 0.22%
2009-11-11 0 22.95 22.90 22.95 22.40 23.10 1,438,879 32,717,232 22.738 10.61 10.59 10.61 10.36 10.68 3,112,038 10.513 0.66%
2009-11-10 0 22.80 22.75 23.10 22.75 23.20 2,619,360 60,077,409 22.936 10.54 10.52 10.68 10.52 10.73 5,665,208 10.605 -1.51%
2009-11-09 0 23.15 23.10 23.40 22.90 23.65 2,926,651 67,662,442 23.119 10.70 10.68 10.82 10.59 10.93 6,329,823 10.689 -1.07%
2009-11-06 0 23.40 23.40 23.50 23.30 23.80 3,365,417 79,195,304 23.532 10.82 10.82 10.87 10.77 11.00 7,278,795 10.880 -0.43%
2009-11-05 0 23.50 23.40 23.50 22.80 23.60 1,959,132 45,733,758 23.344 10.87 10.82 10.87 10.54 10.91 4,237,252 10.793 2.17%
2009-11-04 0 23.00 23.00 23.15 22.30 23.20 2,678,194 60,943,325 22.755 10.63 10.63 10.70 10.31 10.73 5,792,455 10.521 2.22%
2009-11-03 0 22.50 22.50 22.55 22.40 22.70 2,088,303 47,074,768 22.542 10.40 10.40 10.43 10.36 10.50 4,516,626 10.423 0.45%
2009-11-02 0 22.40 22.30 22.45 22.10 22.65 3,658,558 81,388,507 22.246 10.36 10.31 10.38 10.22 10.47 7,912,807 10.286 -3.03%
2009-10-30 0 23.10 22.95 23.25 21.95 23.55 4,117,936 94,829,982 23.029 10.68 10.61 10.75 10.15 10.89 8,906,360 10.647 7.19%
2009-10-29 0 21.55 21.55 21.75 20.70 22.00 4,250,029 90,842,121 21.374 9.964 9.964 10.06 9.571 10.17 9,192,053 9.8827 -2.27%
2009-10-28 0 22.05 22.00 22.20 22.00 22.85 1,707,153 38,065,930 22.298 10.20 10.17 10.26 10.17 10.56 3,692,267 10.310 -3.71%
2009-10-27 0 22.90 22.85 22.95 22.80 23.90 2,525,011 58,292,228 23.086 10.59 10.56 10.61 10.54 11.05 5,461,147 10.674 -4.78%
2009-10-23 0 24.05 23.85 24.05 23.35 24.75 2,989,080 71,894,832 24.052 11.12 11.03 11.12 10.80 11.44 6,464,846 11.121 1.69%
2009-10-22 0 23.65 23.50 23.70 23.15 23.85 2,509,687 59,086,480 23.543 10.93 10.87 10.96 10.70 11.03 5,428,004 10.885 0.00%
2009-10-21 0 23.65 23.60 23.75 22.60 23.75 2,405,014 56,183,481 23.361 10.93 10.91 10.98 10.45 10.98 5,201,615 10.801 3.50%
2009-10-20 0 22.85 22.70 22.90 22.00 23.00 2,339,263 52,725,765 22.539 10.56 10.50 10.59 10.17 10.63 5,059,408 10.421 0.66%
2009-10-19 0 22.70 22.65 22.75 21.40 22.75 2,094,606 47,073,464 22.474 10.50 10.47 10.52 9.894 10.52 4,530,258 10.391 3.42%
2009-10-16 0 21.95 21.95 22.10 21.85 22.20 2,167,383 47,846,276 22.076 10.15 10.15 10.22 10.10 10.26 4,687,662 10.207 -0.68%
2009-10-15 0 22.10 22.10 22.15 21.80 22.25 2,394,861 52,845,864 22.066 10.22 10.22 10.24 10.08 10.29 5,179,656 10.203 2.31%
2009-10-14 0 21.60 21.50 21.65 21.05 21.65 1,935,757 41,467,765 21.422 9.987 9.941 10.01 9.733 10.01 4,186,696 9.9047 2.37%
2009-10-13 0 21.10 21.00 21.20 21.00 21.75 1,640,328 34,776,561 21.201 9.756 9.710 9.802 9.710 10.06 3,547,736 9.8025 -1.17%
2009-10-12 0 21.35 21.35 21.40 21.10 21.40 963,863 20,506,567 21.275 9.871 9.871 9.894 9.756 9.894 2,084,663 9.8369 -0.23%
2009-10-09 0 21.40 21.40 21.45 20.85 21.55 5,186,942 109,745,757 21.158 9.894 9.894 9.918 9.640 9.964 11,218,428 9.7826 0.94%
2009-10-08 0 21.20 21.10 21.15 20.10 21.30 3,370,270 70,092,756 20.797 9.802 9.756 9.779 9.293 9.848 7,289,292 9.6159 5.47%
2009-10-07 0 20.10 20.15 20.30 19.60 20.35 2,088,021 41,711,838 19.977 9.293 9.317 9.386 9.062 9.409 4,516,016 9.2364 2.55%
2009-10-06 0 19.60 19.50 19.60 19.20 19.60 2,090,817 40,565,365 19.402 9.062 9.016 9.062 8.877 9.062 4,522,063 8.9705 0.72%
2009-10-05 0 19.46 19.30 19.46 19.00 19.80 2,153,000 41,561,708 19.304 8.998 8.924 8.998 8.785 9.155 4,656,554 8.9254 2.42%
2009-10-02 0 19.00 19.00 19.10 18.80 19.50 1,932,362 36,846,226 19.068 8.785 8.785 8.831 8.692 9.016 4,179,354 8.8162 -2.06%
2009-09-30 0 19.40 19.28 19.50 19.24 19.66 2,256,912 43,735,027 19.378 8.970 8.914 9.016 8.896 9.090 4,881,297 8.9597 -0.51%
2009-09-29 0 19.50 19.48 19.50 19.26 19.62 1,215,296 23,669,300 19.476 9.016 9.007 9.016 8.905 9.071 2,628,468 9.0050 1.14%
2009-09-28 0 19.28 19.20 19.30 19.08 19.70 1,506,698 29,025,225 19.264 8.914 8.877 8.924 8.822 9.108 3,258,718 8.9069 -1.63%
2009-09-25 0 19.60 19.60 19.76 19.38 19.78 1,143,540 22,377,909 19.569 9.062 9.062 9.136 8.961 9.145 2,473,273 9.0479 -0.20%
2009-09-24 0 19.64 19.62 19.78 19.58 19.98 1,279,051 25,293,770 19.775 9.081 9.071 9.145 9.053 9.238 2,766,359 9.1433 -0.71%
2009-09-23 0 19.78 19.78 19.88 19.74 20.15 659,741 13,124,566 19.894 9.145 9.145 9.192 9.127 9.317 1,426,902 9.1979 -1.35%
2009-09-22 0 20.05 19.94 20.15 19.56 20.15 2,046,707 40,524,715 19.800 9.270 9.219 9.317 9.044 9.317 4,426,661 9.1547 1.78%
2009-09-21 0 19.70 19.70 19.74 19.64 20.20 1,052,828 20,890,009 19.842 9.108 9.108 9.127 9.081 9.340 2,277,079 9.1740 -1.40%
2009-09-18 0 19.98 19.90 20.00 19.72 20.60 2,443,001 48,763,973 19.961 9.238 9.201 9.247 9.118 9.525 5,283,775 9.2290 -1.82%
2009-09-17 0 20.35 20.15 20.40 19.60 20.55 3,146,733 63,424,249 20.156 9.409 9.317 9.432 9.062 9.501 6,805,821 9.3191 3.83%
2009-09-16 0 19.60 19.50 19.64 19.22 19.64 1,346,522 26,131,875 19.407 9.062 9.016 9.081 8.887 9.081 2,912,286 8.9730 1.45%
2009-09-15 0 19.32 19.30 19.40 19.10 19.68 1,430,000 27,679,550 19.356 8.933 8.924 8.970 8.831 9.099 3,092,834 8.9496 -1.23%
2009-09-14 0 19.56 19.52 19.56 19.44 19.72 1,317,353 25,760,269 19.555 9.044 9.025 9.044 8.988 9.118 2,849,199 9.0412 0.41%
2009-09-11 0 19.48 19.52 19.56 19.36 19.56 1,024,159 19,915,766 19.446 9.007 9.025 9.044 8.951 9.044 2,215,073 8.9910 0.41%
2009-09-10 0 19.40 19.34 19.46 19.20 19.66 1,236,418 24,007,904 19.417 8.970 8.942 8.998 8.877 9.090 2,674,151 8.9778 1.46%
2009-09-09 0 19.12 18.96 19.14 18.80 19.20 1,515,000 28,793,800 19.006 8.840 8.766 8.850 8.692 8.877 3,276,674 8.7875 -0.52%
2009-09-08 0 19.22 19.20 19.26 18.80 19.32 1,302,000 24,958,730 19.170 8.887 8.877 8.905 8.692 8.933 2,815,993 8.8632 0.63%
2009-09-07 0 19.10 19.04 19.10 18.50 19.10 1,189,062 22,472,619 18.899 8.831 8.803 8.831 8.554 8.831 2,571,729 8.7383 2.69%
2009-09-04 0 18.60 18.56 18.62 17.86 18.66 1,352,228 24,802,014 18.342 8.600 8.581 8.609 8.258 8.628 2,924,627 8.4804 2.31%
2009-09-03 0 18.18 18.14 18.20 17.92 18.20 1,491,947 26,895,443 18.027 8.406 8.387 8.415 8.285 8.415 3,226,815 8.3350 1.22%
2009-09-02 0 17.96 17.94 17.98 17.70 18.08 858,842 15,417,029 17.951 8.304 8.295 8.313 8.184 8.359 1,857,522 8.2998 -1.32%
2009-09-01 0 18.20 18.18 18.28 17.82 18.48 1,439,741 26,002,159 18.060 8.415 8.406 8.452 8.239 8.544 3,113,902 8.3503 0.11%
2009-08-31 0 18.18 18.20 18.28 17.74 18.30 1,894,150 34,161,035 18.035 8.406 8.415 8.452 8.202 8.461 4,096,708 8.3387 1.11%
2009-08-28 0 17.98 17.90 18.00 17.82 18.38 4,227,070 77,585,410 18.354 8.313 8.276 8.322 8.239 8.498 9,142,397 8.4863 -2.18%
2009-08-27 0 18.38 18.36 18.44 18.22 19.40 3,133,492 58,216,145 18.579 8.498 8.489 8.526 8.424 8.970 6,777,183 8.5900 -3.77%
2009-08-26 0 19.10 19.08 19.12 19.00 19.48 1,068,262 20,494,043 19.184 8.831 8.822 8.840 8.785 9.007 2,310,460 8.8701 -1.14%
2009-08-25 0 19.32 19.32 19.38 19.28 20.00 801,355 15,554,020 19.410 8.933 8.933 8.961 8.914 9.247 1,733,188 8.9742 -1.73%
2009-08-24 0 19.66 19.50 19.70 19.46 20.05 673,167 13,279,956 19.728 9.090 9.016 9.108 8.998 9.270 1,455,940 9.1212 0.51%
2009-08-21 0 19.56 19.50 19.60 19.00 19.60 1,294,426 25,042,442 19.346 9.044 9.016 9.062 8.785 9.062 2,799,612 8.9450 2.73%
2009-08-20 0 19.18 19.10 19.22 18.92 19.66 2,674,574 51,209,288 19.147 8.803 8.767 8.822 8.684 9.024 5,827,160 8.7880 -0.31%
2009-08-19 0 19.24 19.20 19.28 19.10 19.48 1,821,985 35,077,534 19.252 8.831 8.812 8.849 8.767 8.941 3,969,603 8.8365 -1.33%
2009-08-18 0 19.50 19.48 19.50 19.10 19.80 1,307,097 25,438,222 19.462 8.950 8.941 8.950 8.767 9.088 2,847,804 8.9326 0.93%
2009-08-17 0 19.32 19.34 19.38 19.20 19.98 1,905,328 37,181,930 19.515 8.868 8.877 8.895 8.812 9.171 4,151,185 8.9569 -3.01%
2009-08-14 0 19.92 19.88 19.92 19.76 20.85 2,472,398 49,276,021 19.930 9.143 9.125 9.143 9.070 9.570 5,386,674 9.1478 -1.87%
2009-08-13 0 20.30 20.30 20.35 20.10 20.50 2,629,511 53,441,675 20.324 9.317 9.317 9.340 9.226 9.409 5,728,980 9.3283 1.60%
2009-08-12 0 19.98 19.90 19.98 19.62 20.80 2,380,569 47,624,806 20.006 9.171 9.134 9.171 9.005 9.547 5,186,604 9.1823 -3.94%
2009-08-11 0 20.80 20.80 20.85 20.70 21.40 1,401,239 29,483,685 21.041 9.547 9.547 9.570 9.501 9.822 3,052,914 9.6576 -2.35%
2009-08-10 0 21.30 21.25 21.30 21.10 21.80 1,355,175 29,050,386 21.437 9.776 9.753 9.776 9.685 10.01 2,952,553 9.8391 1.19%
2009-08-07 0 21.05 21.00 21.05 20.90 21.55 1,028,741 21,810,370 21.201 9.662 9.639 9.662 9.593 9.891 2,241,343 9.7309 -1.86%
2009-08-06 0 21.45 21.15 21.50 21.05 21.80 1,779,093 38,091,872 21.411 9.845 9.708 9.868 9.662 10.01 3,876,153 9.8272 -0.69%
2009-08-05 0 21.60 21.45 21.70 20.75 21.70 3,043,146 64,721,335 21.268 9.914 9.845 9.960 9.524 9.960 6,630,176 9.7616 1.89%
2009-08-04 0 21.20 21.10 21.20 20.80 22.55 2,532,435 53,981,826 21.316 9.730 9.685 9.730 9.547 10.35 5,517,478 9.7838 -4.07%
2009-08-03 0 22.10 21.95 22.15 21.00 22.25 3,333,569 72,779,677 21.832 10.14 10.07 10.17 9.639 10.21 7,262,928 10.021 4.25%
2009-07-31 0 21.20 21.05 21.50 19.84 21.60 6,854,217 141,811,674 20.690 9.730 9.662 9.868 9.106 9.914 14,933,450 9.4962 10.07%
2009-07-30 0 19.26 19.26 19.34 19.14 19.62 2,430,866 46,930,156 19.306 8.840 8.840 8.877 8.785 9.005 5,296,187 8.8611 -1.53%
2009-07-29 0 19.56 19.56 19.72 19.50 20.10 1,466,147 28,950,643 19.746 8.978 8.978 9.051 8.950 9.226 3,194,330 9.0631 -2.44%
2009-07-28 0 20.05 20.00 20.10 19.86 20.55 2,170,914 43,529,267 20.051 9.203 9.180 9.226 9.115 9.432 4,729,823 9.2031 -0.74%
2009-07-27 0 20.20 20.10 20.15 19.90 20.65 1,503,507 30,446,074 20.250 9.271 9.226 9.249 9.134 9.478 3,275,727 9.2944 1.81%
2009-07-24 0 19.84 19.94 19.96 19.70 20.70 1,870,812 37,370,611 19.976 9.106 9.152 9.161 9.042 9.501 4,075,984 9.1685 -0.80%
2009-07-23 0 20.00 19.98 20.00 19.84 20.70 3,654,787 73,426,662 20.091 9.180 9.171 9.180 9.106 9.501 7,962,773 9.2212 0.50%
2009-07-22 0 19.90 19.90 19.94 19.60 20.10 1,167,000 23,189,573 19.871 9.134 9.134 9.152 8.996 9.226 2,542,571 9.1205 -0.50%
2009-07-21 0 20.00 19.90 20.00 19.20 20.00 1,638,589 31,878,566 19.455 9.180 9.134 9.180 8.812 9.180 3,570,034 8.9295 2.56%
2009-07-20 0 19.50 19.50 19.54 18.90 19.60 1,540,667 29,791,868 19.337 8.950 8.950 8.969 8.675 8.996 3,356,689 8.8754 3.83%
2009-07-17 0 18.78 18.66 18.80 18.36 18.98 1,440,665 26,841,158 18.631 8.620 8.565 8.629 8.427 8.712 3,138,812 8.5514 0.43%
2009-07-16 0 18.70 18.66 18.70 18.66 19.50 1,728,997 32,817,635 18.981 8.583 8.565 8.583 8.565 8.950 3,767,008 8.7119 -4.10%
2009-07-15 0 19.50 19.24 19.50 18.62 19.56 1,809,045 34,352,824 18.989 8.950 8.831 8.950 8.546 8.978 3,941,410 8.7159 5.06%
2009-07-14 0 18.56 18.52 18.60 18.34 18.88 1,209,000 22,514,660 18.623 8.519 8.500 8.537 8.418 8.666 2,634,078 8.5475 0.54%
2009-07-13 0 18.46 18.36 18.46 18.04 18.50 2,144,314 39,080,337 18.225 8.473 8.427 8.473 8.280 8.491 4,671,869 8.3650 2.90%
2009-07-10 0 17.94 17.80 18.18 17.80 18.40 1,689,960 30,395,493 17.986 8.234 8.170 8.344 8.170 8.445 3,681,957 8.2553 1.24%
2009-07-09 0 17.72 17.72 17.76 17.48 17.90 1,308,745 23,068,547 17.626 8.133 8.133 8.152 8.023 8.216 2,851,395 8.0903 -1.01%
2009-07-08 0 17.90 17.86 17.88 17.32 17.98 2,530,745 45,051,622 17.802 8.216 8.197 8.207 7.950 8.253 5,513,796 8.1707 0.90%
2009-07-07 0 17.74 17.76 17.78 17.70 18.38 1,690,261 30,511,695 18.051 8.142 8.152 8.161 8.124 8.436 3,682,613 8.2853 -2.85%
2009-07-06 0 18.26 18.20 18.30 18.04 18.50 635,000 11,605,380 18.276 8.381 8.354 8.399 8.280 8.491 1,383,490 8.3885 -0.87%
2009-07-03 0 18.42 18.40 18.44 17.74 18.50 1,216,482 22,330,223 18.356 8.454 8.445 8.464 8.142 8.491 2,650,379 8.4253 0.77%
2009-07-02 0 18.28 18.20 18.30 18.02 19.58 7,220,596 134,251,746 18.593 8.390 8.354 8.399 8.271 8.987 15,731,688 8.5338 -8.14%
2009-06-30 0 19.90 19.80 20.00 19.70 20.15 2,597,254 51,802,276 19.945 9.134 9.088 9.180 9.042 9.249 5,658,701 9.1544 0.00%
2009-06-29 0 19.90 19.62 19.90 19.46 20.35 951,005 18,856,161 19.828 9.134 9.005 9.134 8.932 9.340 2,071,978 9.1006 1.12%
2009-06-26 0 19.68 19.52 19.68 19.52 19.90 668,356 13,141,138 19.662 9.033 8.959 9.033 8.959 9.134 1,456,163 9.0245 -0.91%
2009-06-25 0 19.86 19.82 19.84 18.60 20.40 3,245,142 64,074,533 19.745 9.115 9.097 9.106 8.537 9.363 7,070,270 9.0625 6.09%
2009-06-24 0 18.72 18.62 18.74 18.14 18.80 1,119,974 20,778,123 18.552 8.592 8.546 8.601 8.326 8.629 2,440,115 8.5152 2.30%
2009-06-23 0 18.30 18.26 18.32 17.80 18.50 1,156,864 21,053,642 18.199 8.399 8.381 8.409 8.170 8.491 2,520,488 8.3530 -0.54%
2009-06-22 0 18.40 18.40 18.52 17.30 18.50 1,466,080 26,245,429 17.902 8.445 8.445 8.500 7.940 8.491 3,194,184 8.2166 6.73%
2009-06-19 0 17.24 17.20 17.22 17.16 17.80 1,722,209 30,049,659 17.448 7.913 7.895 7.904 7.876 8.170 3,752,219 8.0085 -0.23%
2009-06-18 0 17.28 17.26 17.36 17.00 18.10 1,433,313 25,353,421 17.689 7.931 7.922 7.968 7.803 8.308 3,122,794 8.1188 -5.57%
2009-06-17 0 18.30 18.14 18.30 17.80 18.36 1,955,750 35,385,376 18.093 8.399 8.326 8.399 8.170 8.427 4,261,040 8.3044 -0.54%
2009-06-16 0 18.40 18.36 18.38 18.02 18.60 3,368,488 61,825,375 18.354 8.445 8.427 8.436 8.271 8.537 7,339,007 8.4242 0.55%
2009-06-15 0 18.30 18.20 18.26 17.92 18.48 1,957,216 35,927,789 18.357 8.399 8.354 8.381 8.225 8.482 4,264,234 8.4254 1.22%
2009-06-12 0 18.08 18.16 18.22 17.62 18.66 2,279,629 41,443,654 18.180 8.298 8.335 8.363 8.087 8.565 4,966,683 8.3443 0.67%
2009-06-11 0 17.96 17.96 18.00 17.84 18.32 1,783,430 32,205,157 18.058 8.243 8.243 8.262 8.188 8.409 3,885,602 8.2883 -2.71%
2009-06-10 0 18.46 18.32 18.48 18.16 18.50 1,171,146 21,470,195 18.333 8.473 8.409 8.482 8.335 8.491 2,551,604 8.4144 1.10%
2009-06-09 0 18.26 18.26 18.28 17.84 18.50 1,562,560 28,340,800 18.137 8.381 8.381 8.390 8.188 8.491 3,404,388 8.3248 -0.76%
2009-06-08 0 18.40 18.28 18.40 18.02 18.58 1,287,710 23,529,127 18.272 8.445 8.390 8.445 8.271 8.528 2,805,565 8.3866 -0.97%
2009-06-05 0 18.58 18.44 18.60 18.08 18.60 2,186,007 40,007,019 18.301 8.528 8.464 8.537 8.298 8.537 4,762,707 8.4001 4.97%
2009-06-04 0 17.70 17.74 17.76 17.60 18.62 1,598,699 28,575,086 17.874 8.124 8.142 8.152 8.078 8.546 3,483,124 8.2039 -3.91%
2009-06-03 0 18.42 18.38 18.50 18.10 18.76 1,695,187 31,412,895 18.531 8.454 8.436 8.491 8.308 8.611 3,693,345 8.5053 3.48%
2009-06-02 0 17.80 17.80 17.86 17.76 18.32 1,774,675 31,981,589 18.021 8.170 8.170 8.197 8.152 8.409 3,866,528 8.2714 -1.11%
2009-06-01 0 18.00 18.00 18.10 17.84 19.00 3,968,880 71,742,977 18.076 8.262 8.262 8.308 8.188 8.721 8,647,096 8.2968 0.33%
2009-05-29 0 17.94 17.92 17.94 16.94 18.34 6,344,527 112,949,804 17.803 8.234 8.225 8.234 7.775 8.418 13,822,976 8.1712 2.16%
2009-05-27 0 17.56 17.56 17.60 17.50 18.20 3,209,770 57,172,464 17.812 8.060 8.060 8.078 8.032 8.354 6,993,204 8.1754 1.39%
2009-05-26 0 17.32 17.24 17.32 16.78 17.84 3,009,100 52,391,030 17.411 7.950 7.913 7.950 7.702 8.188 6,555,999 7.9913 3.46%
2009-05-25 0 16.74 16.72 16.86 15.98 17.00 4,985,000 83,310,700 16.712 7.683 7.674 7.738 7.335 7.803 10,860,941 7.6707 5.02%
2009-05-22 0 15.94 15.84 16.00 15.68 16.10 1,829,004 29,007,119 15.860 7.316 7.270 7.344 7.197 7.390 3,984,896 7.2793 -0.13%
2009-05-21 0 15.96 15.88 15.96 15.56 16.20 2,703,563 43,145,452 15.959 7.325 7.289 7.325 7.142 7.436 5,890,319 7.3248 0.00%
2009-05-20 0 15.96 15.86 16.00 15.76 16.20 1,358,832 21,765,201 16.018 7.325 7.279 7.344 7.234 7.436 2,960,520 7.3518 -0.13%
2009-05-19 0 15.98 15.94 16.00 15.32 16.14 1,721,080 27,268,223 15.844 7.335 7.316 7.344 7.032 7.408 3,749,759 7.2720 6.53%
2009-05-18 0 15.00 14.98 15.00 14.70 15.08 1,364,836 20,414,809 14.958 6.885 6.876 6.885 6.747 6.921 2,973,601 6.8653 0.00%
2009-05-15 0 15.00 14.94 15.00 14.70 15.04 1,900,000 28,428,213 14.962 6.885 6.857 6.885 6.747 6.903 4,139,576 6.8674 3.02%
2009-05-14 0 14.56 14.58 14.60 14.28 15.00 2,471,007 35,841,759 14.505 6.683 6.692 6.701 6.554 6.885 5,383,643 6.6575 -2.93%
2009-05-13 0 15.00 14.98 15.00 14.72 15.08 2,007,169 30,037,009 14.965 6.885 6.876 6.885 6.756 6.921 4,373,068 6.8686 2.04%
2009-05-12 0 14.70 14.70 14.80 14.70 15.10 1,278,348 19,059,926 14.910 6.747 6.747 6.793 6.747 6.931 2,785,168 6.8434 -1.61%
2009-05-11 0 15.48 15.48 15.50 15.40 15.98 1,776,857 27,566,921 15.514 6.857 6.857 6.866 6.822 7.079 4,011,207 6.8725 0.00%
2009-05-08 0 15.48 15.48 15.50 15.24 15.62 1,661,109 25,627,094 15.428 6.857 6.857 6.866 6.751 6.919 3,749,909 6.8341 -1.02%
2009-05-07 0 15.64 15.66 15.68 15.50 16.20 3,095,195 48,674,526 15.726 6.928 6.937 6.946 6.866 7.176 6,987,320 6.9661 0.39%
2009-05-06 0 15.58 15.54 15.62 15.26 15.80 2,178,690 33,792,638 15.511 6.902 6.884 6.919 6.760 6.999 4,918,335 6.8707 1.43%
2009-05-05 0 15.36 15.32 15.34 15.00 15.74 3,515,000 53,926,460 15.342 6.804 6.786 6.795 6.645 6.972 7,935,019 6.7960 2.81%
2009-05-04 0 14.94 14.82 14.98 14.20 15.00 3,237,527 47,301,709 14.610 6.618 6.565 6.636 6.290 6.645 7,308,631 6.4720 5.51%
2009-04-30 0 14.16 14.10 14.16 13.84 14.20 2,940,964 41,436,732 14.090 6.272 6.246 6.272 6.131 6.290 6,639,148 6.2413 2.61%
2009-04-29 0 13.80 13.80 13.82 13.64 13.90 647,000 8,933,720 13.808 6.113 6.113 6.122 6.042 6.157 1,460,585 6.1165 0.58%
2009-04-28 0 13.72 13.70 13.72 13.70 13.92 698,006 9,619,002 13.781 6.078 6.069 6.078 6.069 6.166 1,575,730 6.1045 -0.87%
2009-04-27 0 13.84 13.84 13.88 13.54 13.90 977,093 13,415,830 13.730 6.131 6.131 6.148 5.998 6.157 2,205,761 6.0822 -1.14%
2009-04-24 0 14.00 13.96 14.00 13.78 14.00 2,184,273 30,102,019 13.781 6.202 6.184 6.202 6.104 6.202 4,930,938 6.1047 1.74%
2009-04-23 0 13.76 13.70 13.76 13.60 13.92 1,519,556 20,855,440 13.725 6.095 6.069 6.095 6.024 6.166 3,430,357 6.0797 0.58%
2009-04-22 0 13.68 13.66 13.70 13.66 14.00 1,141,837 15,802,820 13.840 6.060 6.051 6.069 6.051 6.202 2,577,667 6.1307 0.29%
2009-04-21 0 13.64 13.64 13.78 13.50 13.94 1,685,000 23,159,079 13.744 6.042 6.042 6.104 5.980 6.175 3,803,843 6.0883 -2.57%
2009-04-20 0 14.00 13.96 14.00 13.88 14.02 1,275,868 17,827,568 13.973 6.202 6.184 6.202 6.148 6.210 2,880,238 6.1896 0.00%
2009-04-17 0 14.00 13.96 14.02 13.94 14.32 2,271,000 31,923,470 14.057 6.202 6.184 6.210 6.175 6.343 5,126,722 6.2269 0.57%
2009-04-16 0 13.92 13.92 14.00 13.92 14.34 1,347,880 19,060,140 14.141 6.166 6.166 6.202 6.166 6.352 3,042,803 6.2640 -1.28%
2009-04-15 0 14.10 14.00 14.10 13.84 14.12 1,260,626 17,604,930 13.965 6.246 6.202 6.246 6.131 6.255 2,845,830 6.1862 0.28%
2009-04-14 0 14.06 14.06 14.08 13.86 14.18 2,371,330 33,194,241 13.998 6.228 6.228 6.237 6.140 6.281 5,353,214 6.2008 0.57%
2009-04-09 0 13.98 13.96 13.98 13.90 14.24 1,614,125 22,574,489 13.986 6.193 6.184 6.193 6.157 6.308 3,643,844 6.1952 -1.55%
2009-04-08 0 14.20 14.14 14.24 13.90 14.40 2,879,708 41,050,576 14.255 6.290 6.264 6.308 6.157 6.379 6,500,864 6.3146 1.43%
2009-04-07 0 14.00 13.86 14.00 13.84 14.30 1,582,453 22,143,636 13.993 6.202 6.140 6.202 6.131 6.335 3,572,346 6.1986 -0.28%
2009-04-06 0 14.04 13.86 13.88 13.88 14.40 2,216,501 31,112,714 14.037 6.219 6.140 6.148 6.148 6.379 5,003,692 6.2180 2.93%
2009-04-03 0 13.64 13.54 13.66 13.40 13.68 2,651,032 35,938,146 13.556 6.042 5.998 6.051 5.936 6.060 5,984,634 6.0051 0.15%
2009-04-02 0 13.62 13.52 13.70 13.12 13.88 2,445,976 33,088,443 13.528 6.033 5.989 6.069 5.812 6.148 5,521,726 5.9924 4.29%
2009-04-01 0 13.06 13.10 13.26 13.04 13.62 2,018,000 26,697,740 13.230 5.785 5.803 5.874 5.776 6.033 4,555,581 5.8604 -0.31%
2009-03-31 0 13.10 13.14 13.20 12.90 13.50 2,492,680 32,832,676 13.172 5.803 5.821 5.847 5.714 5.980 5,627,159 5.8347 1.55%
2009-03-30 0 12.90 12.86 12.90 12.86 13.26 861,000 11,186,200 12.992 5.714 5.697 5.714 5.697 5.874 1,943,685 5.7552 -3.44%
2009-03-27 0 13.36 13.38 13.40 13.26 13.88 1,814,841 24,384,022 13.436 5.918 5.927 5.936 5.874 6.148 4,096,955 5.9517 -3.05%
2009-03-26 0 13.78 13.72 13.90 13.12 13.98 2,180,268 29,636,422 13.593 6.104 6.078 6.157 5.812 6.193 4,921,897 6.0213 2.38%
2009-03-25 0 13.46 13.42 13.46 13.00 13.68 1,810,672 24,314,270 13.428 5.962 5.945 5.962 5.759 6.060 4,087,544 5.9484 3.54%
2009-03-24 0 13.00 13.00 13.04 12.56 13.10 1,354,762 17,452,810 12.883 5.759 5.759 5.776 5.564 5.803 3,058,339 5.7066 3.34%
2009-03-23 0 12.58 12.58 12.60 12.14 12.60 1,742,997 21,683,903 12.441 5.573 5.573 5.581 5.378 5.581 3,934,769 5.5108 2.61%
2009-03-20 0 12.26 12.26 12.42 12.26 12.50 1,279,519 15,828,285 12.370 5.431 5.431 5.502 5.431 5.537 2,888,480 5.4798 -1.45%
2009-03-19 0 12.44 12.38 12.44 12.30 12.56 1,476,000 18,329,562 12.418 5.511 5.484 5.511 5.449 5.564 3,332,031 5.5010 -0.32%
2009-03-18 0 12.48 12.42 12.48 12.32 12.82 1,794,816 22,493,335 12.532 5.528 5.502 5.528 5.457 5.679 4,051,749 5.5515 -2.04%
2009-03-17 0 12.74 12.42 12.74 12.40 12.74 836,088 10,494,859 12.552 5.643 5.502 5.643 5.493 5.643 1,887,446 5.5603 1.11%
2009-03-16 0 12.60 12.60 12.68 12.32 12.74 869,803 10,919,158 12.554 5.581 5.581 5.617 5.457 5.643 1,963,557 5.5609 0.80%
2009-03-13 0 12.50 12.46 12.50 12.28 12.50 1,676,000 20,731,140 12.369 5.537 5.519 5.537 5.440 5.537 3,783,525 5.4793 3.48%
2009-03-12 0 12.08 12.04 12.08 11.78 12.20 1,397,266 16,904,528 12.098 5.351 5.333 5.351 5.218 5.404 3,154,291 5.3592 2.72%
2009-03-11 0 11.76 11.72 11.76 11.32 11.90 1,920,771 22,550,041 11.740 5.209 5.192 5.209 5.014 5.271 4,336,090 5.2005 5.19%
2009-03-10 0 11.18 11.18 11.32 10.60 11.40 1,438,148 15,962,827 11.100 4.952 4.952 5.014 4.696 5.050 3,246,581 4.9168 5.08%
2009-03-09 0 10.64 10.64 10.76 10.50 11.14 1,536,412 16,631,547 10.825 4.713 4.713 4.766 4.651 4.935 3,468,409 4.7952 -0.93%
2009-03-06 0 10.74 10.74 10.82 10.66 11.12 2,615,017 28,375,348 10.851 4.758 4.758 4.793 4.722 4.926 5,903,331 4.8067 -2.54%
2009-03-05 0 11.02 11.02 11.08 10.84 11.14 1,937,352 21,357,902 11.024 4.882 4.882 4.908 4.802 4.935 4,373,521 4.8835 0.00%
2009-03-04 0 11.02 11.02 11.08 10.72 11.24 3,048,354 33,498,027 10.989 4.882 4.882 4.908 4.749 4.979 6,881,578 4.8678 -2.48%
2009-03-03 0 11.30 11.20 11.30 11.02 11.38 2,205,500 24,685,340 11.193 5.006 4.961 5.006 4.882 5.041 4,978,858 4.9580 -1.22%
2009-03-02 0 11.44 11.44 11.50 11.30 11.90 1,404,559 16,249,255 11.569 5.068 5.068 5.094 5.006 5.271 3,170,755 5.1247 -3.70%
2009-02-27 0 11.88 11.54 11.92 11.50 11.94 1,927,000 22,738,000 11.800 5.263 5.112 5.280 5.094 5.289 4,350,151 5.2269 2.59%
2009-02-26 0 11.58 11.58 11.60 11.40 12.18 2,798,799 32,740,348 11.698 5.130 5.130 5.138 5.050 5.395 6,318,214 5.1819 -4.61%
2009-02-25 0 12.14 12.04 12.14 12.04 12.36 1,877,357 22,844,695 12.169 5.378 5.333 5.378 5.333 5.475 4,238,084 5.3903 -1.14%
2009-02-24 0 12.28 12.14 12.28 12.04 12.42 846,678 10,311,994 12.179 5.440 5.378 5.440 5.333 5.502 1,911,353 5.3951 -1.60%
2009-02-23 0 12.48 12.30 12.48 12.04 12.52 3,537,000 43,713,723 12.359 5.528 5.449 5.528 5.333 5.546 7,984,684 5.4747 1.46%
2009-02-20 0 12.30 12.30 12.38 12.18 12.62 3,960,672 49,224,044 12.428 5.449 5.449 5.484 5.395 5.590 8,941,112 5.5054 -1.60%
2009-02-19 0 12.50 12.50 12.54 12.00 12.64 2,344,334 28,909,755 12.332 5.537 5.537 5.555 5.316 5.599 5,292,272 5.4626 2.63%
2009-02-18 0 12.18 12.16 12.18 11.80 12.42 1,729,212 20,952,738 12.117 5.395 5.387 5.395 5.227 5.502 3,903,650 5.3675 0.16%
2009-02-17 0 12.16 12.16 12.18 12.08 12.28 2,022,600 24,580,720 12.153 5.387 5.387 5.395 5.351 5.440 4,565,966 5.3835 -0.98%
2009-02-16 0 12.28 12.24 12.28 12.16 12.34 1,651,804 20,262,529 12.267 5.440 5.422 5.440 5.387 5.466 3,728,904 5.4339 -0.49%
2009-02-13 0 12.34 12.30 12.34 12.20 12.46 1,325,710 16,328,681 12.317 5.466 5.449 5.466 5.404 5.519 2,992,755 5.4561 0.65%
2009-02-12 0 12.26 12.24 12.26 12.16 12.36 1,167,000 14,289,640 12.245 5.431 5.422 5.431 5.387 5.475 2,634,471 5.4241 0.33%
2009-02-11 0 12.22 12.22 12.24 12.16 12.42 1,357,604 16,606,462 12.232 5.413 5.413 5.422 5.387 5.502 3,064,755 5.4185 -1.77%
2009-02-10 0 12.44 12.42 12.48 12.32 12.48 1,171,311 14,527,615 12.403 5.511 5.502 5.528 5.457 5.528 2,644,203 5.4941 0.32%
2009-02-09 0 12.40 12.40 12.42 12.20 12.52 2,086,000 25,685,500 12.313 5.493 5.493 5.502 5.404 5.546 4,709,090 5.4545 0.00%
2009-02-06 0 12.40 12.40 12.48 12.20 12.54 2,626,372 32,383,976 12.330 5.493 5.493 5.528 5.404 5.555 5,928,965 5.4620 -1.12%
2009-02-05 0 12.54 12.50 12.54 12.40 12.66 479,000 5,993,480 12.512 5.555 5.537 5.555 5.493 5.608 1,081,330 5.5427 1.13%
2009-02-04 0 12.40 12.40 12.46 12.30 12.60 1,222,007 15,153,724 12.401 5.493 5.493 5.519 5.449 5.581 2,758,648 5.4932 -0.16%
2009-02-03 0 12.42 12.30 12.42 12.26 12.60 819,262 10,148,829 12.388 5.502 5.449 5.502 5.431 5.581 1,849,462 5.4874 0.65%
2009-02-02 0 12.34 12.34 12.38 12.18 12.50 2,501,262 30,677,395 12.265 5.466 5.466 5.484 5.395 5.537 5,646,533 5.4330 -2.83%
2009-01-30 0 12.70 12.70 12.74 12.06 12.70 2,155,742 26,991,989 12.521 5.626 5.626 5.643 5.342 5.626 4,866,530 5.5465 4.44%
2009-01-29 0 12.16 12.16 12.20 11.98 12.40 2,436,620 29,734,180 12.203 5.387 5.387 5.404 5.307 5.493 5,500,605 5.4056 2.53%
2009-01-23 0 11.86 11.86 11.92 11.70 12.10 1,920,600 22,815,385 11.879 5.254 5.254 5.280 5.183 5.360 4,335,703 5.2622 -1.33%
2009-01-22 0 12.02 12.00 12.02 12.00 12.22 1,524,730 18,432,839 12.089 5.325 5.316 5.325 5.316 5.413 3,442,037 5.3552 0.33%
2009-01-21 0 11.98 11.92 11.98 11.82 12.80 2,409,324 29,280,624 12.153 5.307 5.280 5.307 5.236 5.670 5,438,985 5.3835 -5.97%
2009-01-20 0 12.74 12.52 12.74 12.40 12.76 879,719 11,052,605 12.564 5.643 5.546 5.643 5.493 5.652 1,985,942 5.5654 -0.16%
2009-01-19 0 12.76 12.74 12.76 12.72 12.90 427,000 5,458,240 12.783 5.652 5.643 5.652 5.635 5.714 963,941 5.6624 -0.31%
2009-01-16 0 12.80 12.80 12.88 12.60 13.26 2,128,000 27,287,720 12.823 5.670 5.670 5.705 5.581 5.874 4,803,903 5.6803 -0.62%
2009-01-15 0 12.88 12.86 12.88 12.50 12.92 1,350,000 17,270,020 12.793 5.705 5.697 5.705 5.537 5.723 3,047,589 5.6668 0.00%
2009-01-14 0 12.88 12.88 12.90 12.84 13.20 844,100 10,912,056 12.927 5.705 5.705 5.714 5.688 5.847 1,905,533 5.7265 -0.16%
2009-01-13 0 12.90 12.84 12.90 12.64 13.26 1,055,260 13,584,688 12.873 5.714 5.688 5.714 5.599 5.874 2,382,221 5.7025 0.47%
2009-01-12 0 12.84 12.84 12.90 12.60 13.00 1,023,000 13,094,480 12.800 5.688 5.688 5.714 5.581 5.759 2,309,395 5.6701 -1.08%
2009-01-09 0 12.98 12.98 13.26 12.92 13.82 1,250,000 16,829,500 13.464 5.750 5.750 5.874 5.723 6.122 2,821,842 5.9640 -2.99%
2009-01-08 0 13.38 13.20 13.38 13.08 14.02 1,435,297 19,149,722 13.342 5.927 5.847 5.927 5.794 6.210 3,240,145 5.9101 -4.29%
2009-01-07 0 13.98 13.98 14.10 13.98 14.50 1,538,136 21,804,810 14.176 6.193 6.193 6.246 6.193 6.423 3,472,301 6.2796 1.45%
2009-01-06 0 13.78 13.76 13.78 13.24 13.84 1,073,000 14,647,040 13.651 6.104 6.095 6.104 5.865 6.131 2,422,269 6.0468 4.08%
2009-01-05 0 13.24 13.22 13.24 12.90 13.36 1,797,000 23,651,380 13.162 5.865 5.856 5.865 5.714 5.918 4,056,680 5.8302 3.92%
2009-01-02 0 12.74 12.74 12.80 12.42 12.82 708,163 8,964,997 12.660 5.643 5.643 5.670 5.502 5.679 1,598,659 5.6078 1.76%
2008-12-31 0 12.52 12.36 12.52 12.20 12.52 1,064,591 13,209,782 12.408 5.546 5.475 5.546 5.404 5.546 2,403,286 5.4966 0.97%
2008-12-30 0 12.40 12.30 12.40 12.34 12.68 931,314 11,584,282 12.439 5.493 5.449 5.493 5.466 5.617 2,102,417 5.5100 0.00%
2008-12-29 0 12.40 12.40 12.46 12.14 12.62 1,584,286 19,578,143 12.358 5.493 5.493 5.519 5.378 5.590 3,576,484 5.4741 0.16%
2008-12-24 0 12.38 12.36 12.38 12.26 12.52 1,048,443 12,998,513 12.398 5.484 5.475 5.484 5.431 5.546 2,366,832 5.4919 -2.21%
2008-12-23 0 12.66 12.50 12.66 12.50 13.06 923,699 11,651,304 12.614 5.608 5.537 5.608 5.537 5.785 2,085,226 5.5875 -3.21%
2008-12-22 0 13.08 12.86 13.08 12.60 13.14 1,793,066 23,194,261 12.936 5.794 5.697 5.794 5.581 5.821 4,047,799 5.7301 0.00%
2008-12-19 0 13.08 13.00 13.08 12.70 13.20 2,528,667 32,986,791 13.045 5.794 5.759 5.794 5.626 5.847 5,708,399 5.7786 1.87%
2008-12-18 0 12.84 12.84 12.88 12.48 12.84 2,287,200 29,009,636 12.683 5.688 5.688 5.705 5.528 5.688 5,163,293 5.6184 2.56%
2008-12-17 0 12.52 12.48 12.52 12.48 12.82 2,285,623 28,684,972 12.550 5.546 5.528 5.546 5.528 5.679 5,159,733 5.5594 -0.16%
2008-12-16 0 12.54 12.52 12.58 12.50 13.18 1,414,950 17,851,957 12.617 5.555 5.546 5.573 5.537 5.838 3,194,212 5.5888 -4.86%
2008-12-15 0 13.18 13.00 13.20 12.80 13.18 1,274,000 16,563,350 13.001 5.838 5.759 5.847 5.670 5.838 2,876,021 5.7591 2.97%
2008-12-12 0 12.80 12.64 12.80 12.22 13.26 1,218,000 15,579,436 12.791 5.670 5.599 5.670 5.413 5.874 2,749,603 5.6661 -3.61%
2008-12-11 0 13.28 13.28 13.40 12.66 13.46 1,103,394 14,459,093 13.104 5.883 5.883 5.936 5.608 5.962 2,490,883 5.8048 3.27%
2008-12-10 0 12.86 12.86 12.96 12.10 12.92 1,095,392 13,804,960 12.603 5.697 5.697 5.741 5.360 5.723 2,472,818 5.5827 4.89%
2008-12-09 0 12.26 12.26 12.36 12.20 12.70 1,110,000 13,808,100 12.440 5.431 5.431 5.475 5.404 5.626 2,505,796 5.5105 -0.97%
2008-12-08 0 12.38 12.38 12.50 11.90 13.54 1,795,070 22,416,029 12.488 5.484 5.484 5.537 5.271 5.998 4,052,323 5.5316 5.45%
2008-12-05 0 11.74 11.74 11.90 11.32 12.30 1,557,028 18,363,346 11.794 5.201 5.201 5.271 5.014 5.449 3,514,949 5.2244 4.82%
2008-12-04 0 11.20 11.10 11.20 11.10 11.48 857,017 9,665,375 11.278 4.961 4.917 4.961 4.917 5.085 1,934,693 4.9958 -0.88%
2008-12-03 0 11.30 11.22 11.30 11.16 11.78 3,023,464 34,439,455 11.391 5.006 4.970 5.006 4.944 5.218 6,825,390 5.0458 -2.42%
2008-12-02 0 11.58 11.58 11.68 11.00 11.94 2,265,932 26,455,703 11.675 5.130 5.130 5.174 4.873 5.289 5,115,281 5.1719 -6.01%
2008-12-01 0 12.32 12.32 12.34 12.04 12.44 1,643,079 20,056,807 12.207 5.457 5.457 5.466 5.333 5.511 3,709,207 5.4073 0.98%
2008-11-28 0 12.20 12.02 12.20 11.34 12.20 1,065,558 12,588,014 11.814 5.404 5.325 5.404 5.023 5.404 2,405,469 5.2331 4.45%
2008-11-27 0 11.68 11.52 11.68 11.20 11.86 1,302,030 15,050,256 11.559 5.174 5.103 5.174 4.961 5.254 2,939,298 5.1204 3.55%
2008-11-26 0 11.28 11.16 11.28 10.70 11.28 1,649,382 18,214,290 11.043 4.997 4.944 4.997 4.740 4.997 3,723,436 4.8918 4.83%
2008-11-25 0 10.76 10.76 10.78 10.72 11.32 2,951,370 32,253,737 10.928 4.766 4.766 4.775 4.749 5.014 6,662,639 4.8410 0.56%
2008-11-24 0 10.70 10.70 10.78 10.20 11.18 1,294,622 13,965,638 10.787 4.740 4.740 4.775 4.518 4.952 2,922,575 4.7785 0.94%
2008-11-21 0 10.60 10.58 10.60 10.04 10.90 2,951,072 30,567,948 10.358 4.696 4.687 4.696 4.447 4.828 6,661,967 4.5884 -2.75%
2008-11-20 0 10.90 10.78 10.90 10.48 11.40 2,778,827 30,237,430 10.881 4.828 4.775 4.828 4.642 5.050 6,273,128 4.8202 -0.37%
2008-11-19 0 10.94 10.94 11.00 10.68 11.50 3,030,000 33,079,160 10.917 4.846 4.846 4.873 4.731 5.094 6,840,145 4.8360 -3.19%
2008-11-18 0 11.30 11.20 11.30 10.50 12.10 2,340,800 26,552,472 11.343 5.006 4.961 5.006 4.651 5.360 5,284,294 5.0248 -5.83%
2008-11-17 0 12.00 11.96 12.00 11.70 13.00 1,943,000 23,481,560 12.085 5.316 5.298 5.316 5.183 5.759 4,386,271 5.3534 -4.31%
2008-11-14 0 12.54 12.50 12.54 12.22 12.86 733,602 9,170,380 12.500 5.555 5.537 5.555 5.413 5.697 1,656,087 5.5374 3.13%
2008-11-13 0 12.16 12.16 12.30 11.86 12.48 1,925,272 23,276,830 12.090 5.387 5.387 5.449 5.254 5.528 4,346,250 5.3556 -1.46%
2008-11-12 0 12.34 12.34 12.44 11.80 12.50 1,653,810 20,156,896 12.188 5.466 5.466 5.511 5.227 5.537 3,733,432 5.3990 2.15%
2008-11-11 0 12.08 12.08 12.22 12.02 12.46 2,024,655 24,815,640 12.257 5.351 5.351 5.413 5.325 5.519 4,570,605 5.4294 -7.08%
2008-11-10 0 13.00 13.00 13.28 12.90 13.72 1,069,504 14,087,567 13.172 5.759 5.759 5.883 5.714 6.078 2,414,377 5.8349 -1.07%
2008-11-07 0 13.14 12.90 13.14 12.12 13.14 1,232,000 15,599,992 12.662 5.821 5.714 5.821 5.369 5.821 2,781,207 5.6091 7.18%
2008-11-06 0 12.26 12.26 12.70 11.70 12.90 2,659,010 33,298,758 12.523 5.431 5.431 5.626 5.183 5.714 6,002,644 5.5473 -5.40%
2008-11-05 0 12.96 12.96 13.08 12.72 13.34 2,254,031 29,222,686 12.965 5.741 5.741 5.794 5.635 5.909 5,088,415 5.7430 2.86%
2008-11-04 0 12.60 12.24 12.60 11.92 12.68 2,120,154 25,866,194 12.200 5.581 5.422 5.581 5.280 5.617 4,786,191 5.4043 -0.63%
2008-11-03 0 12.68 12.34 12.68 11.92 12.80 3,640,042 44,325,300 12.177 5.617 5.466 5.617 5.280 5.670 8,217,298 5.3941 7.09%
2008-10-31 0 11.84 11.84 11.96 11.20 12.26 4,258,670 49,437,348 11.609 5.245 5.245 5.298 4.961 5.431 9,613,834 5.1423 1.37%
2008-10-30 0 11.68 11.68 11.70 11.32 12.44 4,665,986 54,346,294 11.647 5.174 5.174 5.183 5.014 5.511 10,533,339 5.1595 3.36%
2008-10-29 0 11.30 11.10 11.30 11.22 12.08 3,395,958 39,743,818 11.703 5.006 4.917 5.006 4.970 5.351 7,666,285 5.1842 -3.58%
2008-10-28 0 11.72 11.70 11.72 10.02 11.86 2,387,017 27,046,353 11.331 5.192 5.183 5.192 4.439 5.254 5,388,627 5.0192 3.72%
2008-10-27 0 11.30 11.28 11.34 10.20 12.50 2,237,984 26,242,302 11.726 5.006 4.997 5.023 4.518 5.537 5,052,189 5.1942 -8.87%
2008-10-24 0 12.40 12.40 12.60 12.18 13.94 2,135,845 27,711,242 12.974 5.493 5.493 5.581 5.395 6.175 4,821,613 5.7473 -9.09%
2008-10-23 0 13.64 13.60 13.98 13.60 14.46 1,080,020 14,971,790 13.863 6.042 6.024 6.193 6.024 6.405 2,438,116 6.1407 -6.58%
2008-10-22 0 14.60 14.46 14.60 14.12 14.78 3,930,678 56,961,031 14.491 6.467 6.405 6.467 6.255 6.547 8,873,401 6.4193 -1.88%
2008-10-21 0 14.88 14.74 14.88 14.44 15.50 2,178,039 32,451,072 14.899 6.591 6.529 6.591 6.397 6.866 4,916,865 6.6000 -2.75%
2008-10-20 0 15.30 15.14 15.30 14.94 15.80 2,830,694 42,913,732 15.160 6.777 6.707 6.777 6.618 6.999 6,390,217 6.7155 0.79%
2008-10-17 0 15.18 15.16 15.18 14.86 15.60 2,798,861 42,563,149 15.207 6.724 6.715 6.724 6.583 6.910 6,318,354 6.7364 2.29%
2008-10-16 0 14.84 14.84 14.94 14.80 15.20 4,503,694 67,437,485 14.974 6.574 6.574 6.618 6.556 6.733 10,166,970 6.6330 -4.87%
2008-10-15 0 15.60 15.24 15.60 14.96 15.80 3,126,212 47,957,280 15.340 6.910 6.751 6.910 6.627 6.999 7,057,341 6.7954 0.65%
2008-10-14 0 15.50 15.30 15.50 14.56 15.52 4,004,654 60,633,398 15.141 6.866 6.777 6.866 6.450 6.875 9,040,400 6.7069 5.44%
2008-10-13 0 14.70 14.70 14.80 13.22 14.70 4,059,146 56,742,077 13.979 6.512 6.512 6.556 5.856 6.512 9,163,414 6.1922 5.00%
2008-10-10 0 14.00 14.00 14.08 13.20 14.12 4,263,701 59,073,029 13.855 6.202 6.202 6.237 5.847 6.255 9,625,192 6.1373 -5.79%
2008-10-09 0 14.86 14.86 14.96 14.00 14.98 4,441,345 65,474,516 14.742 6.583 6.583 6.627 6.202 6.636 10,026,218 6.5303 3.19%
2008-10-08 0 14.40 14.00 14.40 13.82 16.06 4,904,921 74,088,398 15.105 6.379 6.202 6.379 6.122 7.114 11,072,729 6.6911 -15.29%
2008-10-06 0 17.00 16.84 17.00 16.40 17.60 2,427,558 41,247,598 16.991 7.531 7.460 7.531 7.265 7.796 5,480,148 7.5267 -5.45%
2008-10-03 0 17.98 17.60 17.98 17.80 18.76 2,268,601 41,517,924 18.301 7.965 7.796 7.965 7.885 8.310 5,121,306 8.1069 -6.16%
2008-10-02 0 19.16 18.98 19.18 18.84 20.65 5,926,113 114,370,117 19.299 8.487 8.408 8.496 8.346 9.147 13,378,043 8.5491 -4.10%
2008-09-30 0 19.98 19.98 20.50 18.92 20.80 4,101,298 81,519,041 19.876 8.851 8.851 9.081 8.381 9.214 9,258,571 8.8047 -0.10%
2008-09-29 0 20.00 19.92 20.00 19.88 20.30 2,335,033 46,541,152 19.932 8.859 8.824 8.859 8.806 8.992 5,271,275 8.8292 -1.72%
2008-09-26 0 20.35 20.35 20.45 20.00 20.50 1,915,812 38,962,731 20.337 9.015 9.015 9.059 8.859 9.081 4,324,895 9.0089 0.25%
2008-09-25 0 20.30 20.20 20.30 19.90 20.30 1,734,068 34,837,797 20.090 8.992 8.948 8.992 8.815 8.992 3,914,612 8.8994 2.01%
2008-09-24 0 19.90 19.80 19.90 19.48 19.92 3,076,863 60,794,091 19.758 8.815 8.771 8.815 8.629 8.824 6,945,936 8.7525 2.47%
2008-09-23 0 19.42 19.42 19.70 19.34 20.00 2,597,564 51,266,864 19.737 8.603 8.603 8.727 8.567 8.859 5,863,932 8.7427 -3.86%
2008-09-22 0 20.20 20.20 20.30 19.72 20.40 1,850,161 37,106,123 20.056 8.948 8.948 8.992 8.735 9.037 4,176,689 8.8841 1.00%
2008-09-19 0 20.00 20.00 20.50 19.62 20.45 3,073,819 61,596,165 20.039 8.859 8.859 9.081 8.691 9.059 6,939,065 8.8767 1.94%
2008-09-18 0 19.62 19.60 19.62 18.10 20.45 3,597,001 69,983,802 19.456 8.691 8.682 8.691 8.018 9.059 8,120,134 8.6186 -4.76%
2008-09-17 0 20.60 20.60 20.65 20.35 21.35 2,172,635 45,008,739 20.716 9.125 9.125 9.147 9.015 9.457 4,904,666 9.1767 -0.96%
2008-09-16 0 20.80 20.80 21.00 20.25 22.90 2,927,502 62,170,791 21.237 9.214 9.214 9.302 8.970 10.14 6,608,758 9.4073 -2.12%
2008-09-12 0 21.25 21.10 21.25 20.70 21.25 2,376,182 49,877,570 20.991 9.413 9.347 9.413 9.170 9.413 5,364,168 9.2983 2.66%
2008-09-11 0 20.70 20.65 20.70 20.65 21.30 2,200,771 45,709,509 20.770 9.170 9.147 9.170 9.147 9.435 4,968,182 9.2004 -1.66%
2008-09-10 0 21.05 21.00 21.05 20.85 21.30 2,744,350 57,645,023 21.005 9.325 9.302 9.325 9.236 9.435 6,195,297 9.3046 -1.17%
2008-09-09 0 21.30 21.30 21.40 20.95 21.45 878,000 18,602,100 21.187 9.435 9.435 9.480 9.280 9.502 1,982,062 9.3852 0.00%
2008-09-08 0 21.30 21.30 21.35 20.80 21.30 1,511,235 31,957,828 21.147 9.435 9.435 9.457 9.214 9.435 3,411,573 9.3675 2.90%
2008-09-05 0 20.70 20.40 20.70 20.05 20.90 2,829,507 57,973,762 20.489 9.170 9.037 9.170 8.882 9.258 6,387,537 9.0761 0.73%
2008-09-04 0 20.55 20.55 20.70 20.55 21.15 1,396,543 28,998,907 20.765 9.103 9.103 9.170 9.103 9.369 3,152,659 9.1982 -3.29%
2008-09-03 0 21.25 21.10 21.25 20.65 21.50 2,705,246 57,255,566 21.165 9.413 9.347 9.413 9.147 9.524 6,107,021 9.3754 2.41%
2008-09-02 0 20.75 20.75 20.80 20.60 21.50 1,792,000 37,412,200 20.877 9.192 9.192 9.214 9.125 9.524 4,045,392 9.2481 -3.04%
2008-09-01 0 21.40 21.25 21.40 21.25 21.65 349,861 7,509,388 21.464 9.480 9.413 9.480 9.413 9.590 789,802 9.5079 -0.47%
2008-08-29 0 21.50 21.50 21.60 20.70 21.65 2,327,726 49,873,073 21.426 9.524 9.524 9.568 9.170 9.590 5,254,780 9.4910 4.37%
2008-08-28 0 20.60 20.60 20.80 20.60 21.30 1,071,000 22,296,050 20.818 9.125 9.125 9.214 9.125 9.435 2,417,754 9.2218 -1.90%
2008-08-27 0 21.00 21.00 21.20 20.70 21.25 1,930,558 40,492,072 20.974 9.302 9.302 9.391 9.170 9.413 4,358,183 9.2910 1.45%
2008-08-26 0 20.70 20.70 20.80 20.50 20.90 956,000 19,832,850 20.746 9.170 9.170 9.214 9.081 9.258 2,158,145 9.1898 -0.48%
2008-08-25 0 20.80 20.80 21.20 20.50 21.20 2,034,800 42,319,890 20.798 9.214 9.214 9.391 9.081 9.391 4,593,507 9.2130 1.46%
2008-08-21 0 20.50 20.40 20.50 20.25 21.15 4,392,000 90,939,894 20.706 9.081 9.037 9.081 8.970 9.369 9,914,823 9.1721 -2.84%
2008-08-20 0 21.10 21.10 21.15 20.95 22.00 3,988,023 84,455,351 21.177 9.347 9.347 9.369 9.280 9.745 9,002,856 9.3810 -1.17%
2008-08-19 0 21.35 21.35 21.40 21.35 22.10 2,582,200 56,046,480 21.705 9.457 9.457 9.480 9.457 9.790 5,829,248 9.6147 -2.95%
2008-08-18 0 22.00 22.00 22.15 22.00 22.90 2,608,000 58,691,090 22.504 9.745 9.745 9.812 9.745 10.14 5,887,491 9.9688 -4.35%
2008-08-15 0 23.00 22.95 23.00 22.70 23.40 3,209,946 73,968,199 23.043 10.19 10.17 10.19 10.06 10.37 7,246,368 10.208 3.09%
2008-08-14 0 22.45 22.45 22.55 22.35 22.80 1,958,207 44,083,516 22.512 9.883 9.883 9.927 9.839 10.04 4,448,340 9.9101 -1.54%
2008-08-13 0 22.80 22.55 22.80 22.35 22.85 3,010,097 67,987,683 22.587 10.04 9.927 10.04 9.839 10.06 6,837,855 9.9428 1.33%
2008-08-12 0 22.50 22.45 22.50 22.10 22.50 1,156,800 25,970,165 22.450 9.905 9.883 9.905 9.729 9.905 2,627,833 9.8827 0.22%
2008-08-11 0 22.45 22.30 22.45 22.10 22.50 2,073,341 46,406,049 22.382 9.883 9.817 9.883 9.729 9.905 4,709,883 9.8529 0.90%
2008-08-08 0 22.25 22.25 22.30 21.95 22.40 1,889,227 41,899,927 22.178 9.795 9.795 9.817 9.663 9.861 4,291,643 9.7631 0.68%
2008-08-07 0 22.10 22.10 22.35 22.10 22.50 3,347,005 74,862,282 22.367 9.729 9.729 9.839 9.729 9.905 7,603,189 9.8462 2.31%
2008-08-05 0 21.60 21.60 21.90 21.60 22.00 1,264,852 27,601,873 21.822 9.509 9.509 9.641 9.509 9.685 2,873,288 9.6064 -0.46%
2008-08-04 0 21.70 21.70 21.95 21.70 22.45 1,831,000 40,115,752 21.909 9.553 9.553 9.663 9.553 9.883 4,159,372 9.6447 -3.56%
2008-08-01 0 22.50 22.35 22.50 22.15 22.50 1,232,460 27,587,702 22.384 9.905 9.839 9.905 9.751 9.905 2,799,705 9.8538 0.67%
2008-07-31 0 22.35 22.35 22.45 22.05 22.50 1,952,006 43,691,470 22.383 9.839 9.839 9.883 9.707 9.905 4,434,254 9.8532 0.68%
2008-07-30 0 22.20 22.20 22.25 22.10 22.45 731,272 16,263,412 22.240 9.773 9.773 9.795 9.729 9.883 1,661,186 9.7902 0.91%
2008-07-29 0 22.00 22.00 22.05 21.70 22.25 751,585 16,607,283 22.096 9.685 9.685 9.707 9.553 9.795 1,707,330 9.7270 -1.35%
2008-07-28 0 22.30 22.30 22.45 22.05 22.50 922,960 20,595,819 22.315 9.817 9.817 9.883 9.707 9.905 2,096,632 9.8233 -0.22%
2008-07-25 0 22.35 22.35 22.45 21.55 22.50 1,852,414 41,408,606 22.354 9.839 9.839 9.883 9.487 9.905 4,208,017 9.8404 1.13%
2008-07-24 0 22.10 22.10 22.15 21.80 22.30 915,168 20,234,498 22.110 9.729 9.729 9.751 9.597 9.817 2,078,932 9.7331 1.14%
2008-07-23 0 21.85 21.85 22.30 21.85 22.55 2,109,438 46,874,061 22.221 9.619 9.619 9.817 9.619 9.927 4,791,883 9.7820 -1.35%
2008-07-22 0 22.15 22.00 22.15 21.70 22.15 541,000 11,890,572 21.979 9.751 9.685 9.751 9.553 9.751 1,228,957 9.6753 -0.45%
2008-07-21 0 22.25 21.85 22.25 21.80 22.50 1,585,930 35,141,678 22.158 9.795 9.619 9.795 9.597 9.905 3,602,661 9.7544 2.77%
2008-07-18 0 21.65 21.40 21.65 21.35 21.90 2,352,762 50,569,869 21.494 9.531 9.421 9.531 9.398 9.641 5,344,627 9.4618 -0.92%
2008-07-17 0 21.85 21.80 21.85 21.70 22.50 1,163,000 25,506,700 21.932 9.619 9.597 9.619 9.553 9.905 2,641,917 9.6546 -1.58%
2008-07-16 0 22.20 21.90 22.20 21.45 22.20 1,368,687 29,781,184 21.759 9.773 9.641 9.773 9.443 9.773 3,109,164 9.5785 1.60%
2008-07-15 0 21.85 21.65 21.85 21.40 22.40 3,026,000 66,065,052 21.832 9.619 9.531 9.619 9.421 9.861 6,873,981 9.6109 -0.23%
2008-07-14 0 21.90 21.85 21.90 21.90 22.35 834,091 18,462,503 22.135 9.641 9.619 9.641 9.641 9.839 1,894,754 9.7440 -2.01%
2008-07-11 0 22.35 22.30 22.35 21.45 22.50 2,661,109 59,264,272 22.271 9.839 9.817 9.839 9.443 9.905 6,045,080 9.8037 4.68%
2008-07-10 0 21.35 21.35 21.55 21.35 21.80 1,473,974 31,718,795 21.519 9.398 9.398 9.487 9.398 9.597 3,348,338 9.4730 -0.47%
2008-07-09 0 21.45 21.40 21.45 21.20 22.05 2,510,054 53,894,411 21.471 9.443 9.421 9.443 9.332 9.707 5,701,938 9.4519 0.00%
2008-07-08 0 21.45 21.45 21.85 21.45 22.00 2,514,065 54,625,905 21.728 9.443 9.443 9.619 9.443 9.685 5,711,050 9.5650 -1.15%
2008-07-07 0 21.70 21.70 21.75 21.20 21.85 975,427 21,098,579 21.630 9.553 9.553 9.575 9.332 9.619 2,215,819 9.5218 1.40%
2008-07-04 0 21.40 21.40 21.60 21.10 21.70 452,851 9,711,044 21.444 9.421 9.421 9.509 9.288 9.553 1,028,714 9.4400 1.18%
2008-07-03 0 21.15 21.15 21.45 21.00 21.95 2,001,408 43,186,399 21.578 9.310 9.310 9.443 9.244 9.663 4,546,478 9.4989 -0.47%
2008-07-02 0 21.25 21.25 21.65 21.25 22.35 3,050,179 66,882,828 21.928 9.354 9.354 9.531 9.354 9.839 6,928,907 9.6527 -0.70%
2008-06-30 0 21.40 21.35 21.40 21.35 21.95 2,521,710 54,263,056 21.518 9.421 9.398 9.421 9.398 9.663 5,728,416 9.4726 -2.06%
2008-06-27 0 21.85 21.80 21.90 20.75 22.05 2,710,719 58,836,877 21.705 9.619 9.597 9.641 9.134 9.707 6,157,777 9.5549 2.34%
2008-06-26 0 21.35 21.30 21.35 21.10 21.65 1,096,000 23,414,600 21.364 9.398 9.376 9.398 9.288 9.531 2,489,717 9.4045 0.23%
2008-06-25 0 21.30 21.30 21.40 20.80 21.45 2,271,165 48,251,098 21.245 9.376 9.376 9.421 9.156 9.443 5,159,268 9.3523 3.65%
2008-06-24 0 20.55 20.50 20.55 20.55 21.25 3,585,000 73,999,067 20.641 9.046 9.024 9.046 9.046 9.354 8,143,828 9.0865 -0.72%
2008-06-23 0 20.70 20.65 20.70 20.35 20.85 4,979,362 102,399,914 20.565 9.112 9.090 9.112 8.958 9.178 11,311,316 9.0529 -2.82%
2008-06-20 0 21.30 21.30 21.35 21.30 22.35 1,925,794 41,583,915 21.593 9.376 9.376 9.398 9.376 9.839 4,374,710 9.5055 -3.18%
2008-06-19 0 22.00 22.00 22.10 21.80 22.20 1,829,448 40,259,398 22.006 9.685 9.685 9.729 9.597 9.773 4,155,846 9.6874 -2.00%
2008-06-18 0 22.45 22.25 22.45 22.10 22.50 3,035,000 67,961,950 22.393 9.883 9.795 9.883 9.729 9.905 6,894,426 9.8575 0.45%
2008-06-17 0 22.35 22.35 22.50 22.35 22.95 1,598,177 36,079,274 22.575 9.839 9.839 9.905 9.839 10.10 3,630,482 9.9379 -0.45%
2008-06-16 0 22.45 22.45 22.50 22.00 23.00 2,398,560 54,290,322 22.635 9.883 9.883 9.905 9.685 10.12 5,448,664 9.9640 0.90%
2008-06-13 0 22.25 22.20 22.25 22.00 22.45 1,893,227 42,146,944 22.262 9.795 9.773 9.795 9.685 9.883 4,300,729 9.8000 0.68%
2008-06-12 0 22.10 22.05 22.20 21.55 22.25 4,581,480 100,822,503 22.007 9.729 9.707 9.773 9.487 9.795 10,407,471 9.6875 -0.90%
2008-06-11 0 22.30 22.30 22.40 21.90 22.40 3,224,450 71,705,556 22.238 9.817 9.817 9.861 9.641 9.861 7,324,788 9.7894 0.45%
2008-06-10 0 22.20 22.20 22.25 22.10 22.55 2,853,547 63,352,035 22.201 9.773 9.773 9.795 9.729 9.927 6,482,230 9.7732 -3.69%
2008-06-06 0 23.05 23.05 23.10 22.90 23.50 584,000 13,455,850 23.041 10.15 10.15 10.17 10.08 10.34 1,326,638 10.143 -1.07%
2008-06-05 0 23.30 23.30 23.35 23.20 23.50 1,450,880 33,812,420 23.305 10.26 10.26 10.28 10.21 10.34 3,295,876 10.259 0.00%
2008-06-04 0 23.30 23.15 23.30 22.90 23.50 915,000 21,247,200 23.221 10.26 10.19 10.26 10.08 10.34 2,078,550 10.222 1.75%
2008-06-03 0 22.90 22.90 23.10 22.45 23.20 1,584,751 36,208,831 22.848 10.08 10.08 10.17 9.883 10.21 3,599,983 10.058 1.10%
2008-06-02 0 22.65 22.55 22.65 22.25 22.65 1,116,302 24,997,281 22.393 9.971 9.927 9.971 9.795 9.971 2,535,836 9.8576 1.80%
2008-05-30 0 22.25 22.25 22.35 22.10 23.00 3,065,559 68,768,374 22.433 9.795 9.795 9.839 9.729 10.12 6,963,845 9.8751 -1.77%
2008-05-29 0 22.65 22.65 22.70 22.30 22.80 1,075,168 24,299,004 22.600 9.971 9.971 9.993 9.817 10.04 2,442,394 9.9488 0.89%
2008-05-28 0 22.45 22.35 22.45 22.00 22.45 2,059,241 45,918,762 22.299 9.883 9.839 9.883 9.685 9.883 4,677,853 9.8162 0.45%
2008-05-27 0 22.35 22.35 22.50 22.30 22.75 534,262 12,023,594 22.505 9.839 9.839 9.905 9.817 10.01 1,213,651 9.9070 -0.89%
2008-05-26 0 22.55 22.50 22.55 22.20 22.65 764,827 17,194,683 22.482 9.927 9.905 9.927 9.773 9.971 1,737,411 9.8967 -0.22%
2008-05-23 0 22.60 22.60 22.80 22.45 23.05 1,812,531 41,317,735 22.796 9.949 9.949 10.04 9.883 10.15 4,117,417 10.035 0.67%
2008-05-22 0 22.45 22.35 22.45 22.35 22.65 1,761,000 39,539,550 22.453 9.883 9.839 9.883 9.839 9.971 4,000,357 9.8840 -1.75%
2008-05-21 0 22.85 22.85 22.95 22.70 23.40 1,704,500 39,066,950 22.920 10.06 10.06 10.10 9.993 10.30 3,872,010 10.090 -2.77%
2008-05-20 0 23.50 23.30 23.50 23.30 23.70 1,039,572 24,404,756 23.476 10.34 10.26 10.34 10.26 10.43 2,361,533 10.334 -0.84%
2008-05-19 0 23.70 23.30 23.70 23.05 23.75 490,580 11,503,993 23.450 10.43 10.26 10.43 10.15 10.46 1,114,421 10.323 1.28%
2008-05-16 0 23.40 23.55 23.60 23.05 23.55 1,356,407 31,610,983 23.305 10.30 10.37 10.39 10.15 10.37 3,081,268 10.259 0.21%
2008-05-15 0 23.35 23.25 23.35 23.05 23.45 1,836,803 42,675,732 23.234 10.28 10.23 10.28 10.15 10.32 4,172,554 10.228 1.52%
2008-05-14 0 23.00 22.85 23.00 22.80 23.10 1,497,994 34,404,059 22.967 10.12 10.06 10.12 10.04 10.17 3,402,902 10.110 -0.22%
2008-05-13 0 23.05 22.90 23.05 22.90 23.25 2,966,056 68,356,023 23.046 10.15 10.08 10.15 10.08 10.23 6,737,810 10.145 1.10%
2008-05-09 0 22.80 22.70 22.80 22.70 23.50 1,687,309 38,772,626 22.979 10.04 9.993 10.04 9.993 10.34 3,832,958 10.116 -2.15%
2008-05-08 0 23.30 23.25 23.35 22.90 23.45 1,404,758 32,651,526 23.244 10.26 10.23 10.28 10.08 10.32 3,191,104 10.232 -0.21%
2008-05-07 0 23.35 22.90 23.35 22.65 23.75 3,657,700 84,246,560 23.033 10.28 10.08 10.28 9.971 10.46 8,308,976 10.139 -1.35%
2008-05-06 0 24.15 23.90 24.20 23.55 24.30 2,803,161 67,177,371 23.965 10.42 10.31 10.44 10.16 10.48 6,496,902 10.340 2.55%
2008-05-05 0 23.55 23.55 23.60 23.45 24.15 2,311,000 54,865,950 23.741 10.16 10.16 10.18 10.12 10.42 5,356,218 10.243 -1.46%
2008-05-02 0 23.90 23.70 23.90 22.80 24.10 4,511,311 105,483,956 23.382 10.31 10.23 10.31 9.837 10.40 10,455,892 10.088 5.75%
2008-04-30 0 22.60 22.45 22.60 22.05 22.70 2,432,000 54,633,390 22.464 9.751 9.686 9.751 9.514 9.794 5,636,660 9.6925 1.35%
2008-04-29 0 22.30 22.25 22.30 22.00 22.65 2,751,000 61,018,150 22.180 9.622 9.600 9.622 9.492 9.773 6,376,009 9.5700 0.00%
2008-04-28 0 22.30 22.20 22.30 22.05 22.45 1,482,000 32,942,260 22.228 9.622 9.578 9.622 9.514 9.686 3,434,840 9.5906 -0.67%
2008-04-25 0 22.45 22.45 22.50 22.25 22.70 1,735,988 38,956,940 22.441 9.686 9.686 9.708 9.600 9.794 4,023,509 9.6823 -0.88%
2008-04-24 0 22.65 22.65 22.75 22.50 22.90 2,134,150 48,321,880 22.642 9.773 9.773 9.816 9.708 9.880 4,946,332 9.7692 0.22%
2008-04-23 0 22.60 22.55 22.60 22.40 22.80 2,234,976 50,433,628 22.566 9.751 9.729 9.751 9.665 9.837 5,180,017 9.7362 -0.44%
2008-04-22 0 22.70 22.55 22.70 22.05 22.80 2,862,000 63,921,770 22.335 9.794 9.729 9.794 9.514 9.837 6,633,274 9.6365 1.57%
2008-04-21 0 22.35 22.20 22.35 22.20 22.95 1,478,342 33,307,610 22.530 9.643 9.578 9.643 9.578 9.902 3,426,362 9.7210 -0.89%
2008-04-18 0 22.55 22.50 22.80 22.40 23.05 2,788,000 63,388,950 22.736 9.729 9.708 9.837 9.665 9.945 6,461,764 9.8099 -1.53%
2008-04-17 0 22.90 22.90 22.95 22.90 23.50 1,070,700 24,733,310 23.100 9.880 9.880 9.902 9.880 10.14 2,481,568 9.9668 -2.14%
2008-04-16 0 23.40 23.00 23.40 22.90 23.60 1,461,000 34,156,100 23.379 10.10 9.924 10.10 9.880 10.18 3,386,168 10.087 0.86%
2008-04-15 0 23.20 22.95 23.15 22.75 23.35 2,003,791 46,116,447 23.015 10.01 9.902 9.988 9.816 10.07 4,644,198 9.9299 1.98%
2008-04-14 0 22.75 22.75 22.90 22.50 23.25 1,270,000 29,095,444 22.910 9.816 9.816 9.880 9.708 10.03 2,943,486 9.8847 -4.01%
2008-04-11 0 23.70 23.25 23.70 22.90 23.85 5,860,495 136,625,173 23.313 10.23 10.03 10.23 9.880 10.29 13,582,903 10.059 3.04%
2008-04-10 0 23.00 22.95 23.00 22.85 23.45 3,681,500 84,602,419 22.980 9.924 9.902 9.924 9.859 10.12 8,532,634 9.9152 0.22%
2008-04-09 0 22.95 22.80 22.95 22.70 23.85 1,962,000 45,205,763 23.041 9.902 9.837 9.902 9.794 10.29 4,547,339 9.9411 -2.34%
2008-04-08 0 23.50 23.45 23.50 23.00 23.70 1,689,000 39,650,255 23.476 10.14 10.12 10.14 9.924 10.23 3,914,605 10.129 -0.42%
2008-04-07 0 23.60 23.60 23.85 23.45 24.15 2,356,313 55,693,483 23.636 10.18 10.18 10.29 10.12 10.42 5,461,240 10.198 -1.67%
2008-04-03 0 24.00 23.90 24.00 23.15 24.05 2,797,494 66,883,256 23.908 10.36 10.31 10.36 9.988 10.38 6,483,768 10.315 1.48%
2008-04-02 0 23.65 23.60 23.65 23.35 23.85 3,606,924 85,095,763 23.592 10.20 10.18 10.20 10.07 10.29 8,359,789 10.179 3.05%
2008-04-01 0 22.95 22.85 22.90 22.00 23.00 5,791,596 131,010,048 22.621 9.902 9.859 9.880 9.492 9.924 13,423,215 9.7600 5.28%
2008-03-31 0 21.80 21.70 21.80 21.65 21.85 1,138,400 24,761,830 21.751 9.406 9.363 9.406 9.341 9.427 2,638,476 9.3849 -0.68%
2008-03-28 0 21.95 21.85 21.90 21.65 22.10 2,719,006 59,382,829 21.840 9.471 9.427 9.449 9.341 9.535 6,301,856 9.4231 -0.23%
2008-03-27 0 22.00 21.85 22.00 21.65 22.10 2,650,843 57,857,947 21.826 9.492 9.427 9.492 9.341 9.535 6,143,874 9.4172 -1.57%
2008-03-26 0 22.35 22.30 22.35 22.05 22.40 3,627,561 80,709,626 22.249 9.643 9.622 9.643 9.514 9.665 8,407,619 9.5996 0.45%
2008-03-25 0 22.25 22.45 22.50 21.25 22.45 3,179,080 70,104,624 22.052 9.600 9.686 9.708 9.169 9.686 7,368,172 9.5145 4.71%
2008-03-20 0 21.25 21.00 21.25 20.90 22.20 4,371,637 92,883,332 21.247 9.169 9.061 9.169 9.018 9.578 10,132,168 9.1672 -3.41%
2008-03-19 0 22.00 21.85 22.05 21.30 22.20 5,172,794 113,079,208 21.860 9.492 9.427 9.514 9.190 9.578 11,989,014 9.4319 4.51%
2008-03-18 0 21.05 21.05 21.30 20.90 21.80 5,905,817 125,765,020 21.295 9.082 9.082 9.190 9.018 9.406 13,687,946 9.1880 0.00%
2008-03-17 0 21.05 21.00 21.35 20.80 22.00 4,785,512 101,627,687 21.237 9.082 9.061 9.212 8.974 9.492 11,091,409 9.1627 -4.97%
2008-03-14 0 22.15 22.15 22.20 21.50 22.35 4,123,044 90,244,704 21.888 9.557 9.557 9.578 9.276 9.643 9,556,003 9.4438 3.26%
2008-03-13 0 21.45 21.40 21.45 21.30 22.15 2,544,410 54,700,269 21.498 9.255 9.233 9.255 9.190 9.557 5,897,194 9.2756 -2.94%
2008-03-12 0 22.10 22.05 22.10 21.80 22.40 1,967,028 43,300,913 22.013 9.535 9.514 9.535 9.406 9.665 4,558,992 9.4979 1.38%
2008-03-11 0 21.80 21.55 21.80 21.00 21.85 2,571,010 55,098,560 21.431 9.406 9.298 9.406 9.061 9.427 5,958,845 9.2465 3.81%
2008-03-10 0 21.00 20.95 21.00 20.45 21.35 3,326,427 69,196,635 20.802 9.061 9.039 9.061 8.823 9.212 7,709,679 8.9753 -0.24%
2008-03-07 0 21.05 21.00 21.05 20.90 21.50 4,635,000 97,730,200 21.085 9.082 9.061 9.082 9.018 9.276 10,742,566 9.0975 -0.24%
2008-03-06 0 21.10 21.00 21.10 20.95 21.75 2,164,166 46,098,631 21.301 9.104 9.061 9.104 9.039 9.384 5,015,900 9.1905 -0.24%
2008-03-05 0 21.15 21.30 21.45 20.90 21.85 3,809,901 81,594,355 21.416 9.125 9.190 9.255 9.018 9.427 8,830,230 9.2403 -3.42%
2008-03-04 0 21.90 21.80 21.90 21.60 22.40 2,480,413 54,410,242 21.936 9.449 9.406 9.449 9.320 9.665 5,748,868 9.4645 0.23%
2008-03-03 0 21.85 21.80 21.90 21.50 22.65 3,858,393 85,488,288 22.156 9.427 9.406 9.449 9.276 9.773 8,942,620 9.5596 0.00%
2008-02-29 0 21.85 21.80 21.85 21.25 22.10 1,555,698 33,788,078 21.719 9.427 9.406 9.427 9.169 9.535 3,605,650 9.3709 0.46%
2008-02-28 0 21.75 21.75 21.80 21.25 21.85 2,758,213 59,705,913 21.647 9.384 9.384 9.406 9.169 9.427 6,392,726 9.3397 2.59%
2008-02-27 0 21.20 21.20 21.30 20.80 21.55 3,163,415 67,393,595 21.304 9.147 9.147 9.190 8.974 9.298 7,331,865 9.1919 1.44%
2008-02-26 0 20.90 20.80 20.95 20.20 20.95 3,186,250 65,666,188 20.609 9.018 8.974 9.039 8.716 9.039 7,384,790 8.8921 4.24%
2008-02-25 0 20.05 20.05 20.10 19.80 20.50 3,250,000 65,019,630 20.006 8.651 8.651 8.672 8.543 8.845 7,532,544 8.6318 -1.96%
2008-02-22 0 20.45 20.45 20.50 20.00 20.50 1,782,160 36,127,766 20.272 8.823 8.823 8.845 8.629 8.845 4,130,523 8.7465 -0.73%
2008-02-21 0 20.60 20.55 20.60 20.55 21.25 1,838,241 38,293,331 20.832 8.888 8.867 8.888 8.867 9.169 4,260,502 8.9880 -2.14%
2008-02-20 0 21.05 21.05 21.10 20.75 21.30 2,202,693 46,301,421 21.020 9.082 9.082 9.104 8.953 9.190 5,105,194 9.0695 1.20%
2008-02-19 0 20.80 20.80 20.85 20.60 21.10 3,621,317 75,472,489 20.841 8.974 8.974 8.996 8.888 9.104 8,393,147 8.9922 0.48%
2008-02-18 0 20.70 20.60 20.70 20.50 21.50 3,643,004 75,772,531 20.799 8.931 8.888 8.931 8.845 9.276 8,443,411 8.9742 -2.82%
2008-02-15 0 21.30 21.25 21.30 20.85 21.50 1,448,313 30,778,902 21.252 9.190 9.169 9.190 8.996 9.276 3,356,763 9.1692 0.71%
2008-02-14 0 21.15 21.10 21.15 20.85 21.50 5,260,700 111,619,250 21.218 9.125 9.104 9.125 8.996 9.276 12,192,755 9.1546 1.20%
2008-02-13 0 20.90 20.85 20.90 20.80 21.30 2,300,561 48,157,829 20.933 9.018 8.996 9.018 8.974 9.190 5,332,023 9.0318 0.97%
2008-02-12 0 20.70 20.65 20.70 20.50 21.00 2,441,287 50,518,536 20.693 8.931 8.910 8.931 8.845 9.061 5,658,185 8.9284 0.24%
2008-02-11 0 20.65 20.60 20.70 20.50 21.50 3,175,000 66,012,850 20.791 8.910 8.888 8.931 8.845 9.276 7,358,716 8.9707 -3.50%
2008-02-06 0 21.40 21.35 21.50 21.35 22.05 2,120,811 46,016,436 21.698 9.233 9.212 9.276 9.212 9.514 4,915,416 9.3617 -3.60%
2008-02-05 0 22.20 22.20 22.25 21.85 22.40 3,026,001 67,056,072 22.160 9.578 9.578 9.600 9.427 9.665 7,013,380 9.5612 0.00%
2008-02-04 0 22.20 22.15 22.40 21.90 22.60 4,359,403 96,475,706 22.130 9.578 9.557 9.665 9.449 9.751 10,103,813 9.5484 1.14%
2008-02-01 0 21.95 21.80 21.95 21.80 23.30 5,176,076 114,807,155 22.180 9.471 9.406 9.471 9.406 10.05 11,996,621 9.5700 -3.94%
2008-01-31 0 22.85 22.85 22.90 21.50 24.00 3,833,409 89,245,518 23.281 9.859 9.859 9.880 9.276 10.36 8,884,714 10.045 -3.38%
2008-01-30 0 23.65 23.55 23.65 23.55 24.60 1,266,501 30,229,854 23.869 10.20 10.16 10.20 10.16 10.61 2,935,377 10.298 -1.87%
2008-01-29 0 24.10 24.00 24.15 23.80 24.20 2,252,481 54,159,864 24.045 10.40 10.36 10.42 10.27 10.44 5,220,588 10.374 0.63%
2008-01-28 0 23.95 23.90 23.95 23.70 24.70 3,658,873 88,039,120 24.062 10.33 10.31 10.33 10.23 10.66 8,480,191 10.382 -5.15%
2008-01-25 0 25.25 25.40 25.45 24.10 25.40 4,531,574 111,019,638 24.499 10.89 10.96 10.98 10.40 10.96 10,502,855 10.570 6.32%
2008-01-24 0 23.75 23.80 24.00 23.50 24.95 7,598,483 185,919,223 24.468 10.25 10.27 10.36 10.14 10.76 17,611,048 10.557 0.00%
2008-01-23 0 23.75 23.30 23.75 22.50 24.45 7,482,904 173,457,600 23.181 10.25 10.05 10.25 9.708 10.55 17,343,170 10.001 9.95%
2008-01-22 0 21.60 21.60 21.70 21.20 21.80 3,607,569 77,999,855 21.621 9.320 9.320 9.363 9.147 9.406 8,361,283 9.3287 -4.85%
2008-01-21 0 22.70 22.70 22.95 22.65 23.90 2,264,000 52,831,350 23.335 9.794 9.794 9.902 9.773 10.31 5,247,286 10.068 -5.22%
2008-01-18 0 23.95 23.95 24.00 23.00 24.00 1,939,569 45,644,653 23.533 10.33 10.33 10.36 9.924 10.36 4,495,350 10.154 -0.21%
2008-01-17 0 24.00 24.00 24.05 22.70 24.65 5,204,713 123,294,886 23.689 10.36 10.36 10.38 9.794 10.64 12,062,993 10.221 -1.44%
2008-01-16 0 24.35 24.30 24.35 23.30 24.60 4,342,404 104,197,556 23.995 10.51 10.48 10.51 10.05 10.61 10,064,415 10.353 -3.75%
2008-01-15 0 25.30 25.25 25.50 24.80 25.95 5,587,502 140,956,727 25.227 10.92 10.89 11.00 10.70 11.20 12,950,186 10.885 -1.56%
2008-01-14 0 25.70 25.50 25.70 24.70 25.90 3,873,869 97,961,327 25.288 11.09 11.00 11.09 10.66 11.17 8,978,489 10.911 4.05%
2008-01-11 0 24.70 24.30 24.65 24.20 25.40 9,789,026 244,112,083 24.937 10.66 10.48 10.64 10.44 10.96 22,688,082 10.759 3.78%
2008-01-10 0 23.80 23.70 23.80 23.00 23.90 5,602,284 131,595,574 23.490 10.27 10.23 10.27 9.924 10.31 12,984,446 10.135 3.70%
2008-01-09 0 22.95 22.95 23.10 21.75 23.20 5,681,229 129,631,408 22.817 9.902 9.902 9.967 9.384 10.01 13,167,417 9.8449 3.15%
2008-01-08 0 22.25 22.10 22.25 22.10 22.40 1,834,922 40,826,617 22.250 9.600 9.535 9.600 9.535 9.665 4,252,809 9.5999 1.37%
2008-01-07 0 21.95 21.90 22.00 21.45 22.00 1,147,000 25,000,750 21.797 9.471 9.449 9.492 9.255 9.492 2,658,409 9.4044 0.23%
2008-01-04 0 21.90 21.85 21.90 21.60 22.30 1,550,848 33,991,538 21.918 9.449 9.427 9.449 9.320 9.622 3,594,409 9.4568 0.23%
2008-01-03 0 21.85 21.60 21.85 21.40 21.90 2,802,400 60,583,820 21.619 9.427 9.320 9.427 9.233 9.449 6,495,139 9.3276 -1.13%
2008-01-02 0 22.10 21.90 22.10 21.85 22.30 2,257,000 49,907,900 22.112 9.535 9.449 9.535 9.427 9.622 5,231,062 9.5407 -0.67%
2007-12-31 0 22.25 21.95 22.30 21.70 22.30 1,076,219 23,730,865 22.050 9.600 9.471 9.622 9.363 9.622 2,494,359 9.5138 1.60%
2007-12-28 0 21.90 21.75 21.90 21.10 22.20 2,796,000 60,125,000 21.504 9.449 9.384 9.449 9.104 9.578 6,480,305 9.2781 -1.35%
2007-12-27 0 22.20 22.10 22.20 21.80 22.50 1,170,000 26,022,596 22.242 9.578 9.535 9.578 9.406 9.708 2,711,716 9.5964 0.68%
2007-12-24 0 22.05 22.00 22.15 21.95 22.20 1,473,833 32,429,619 22.004 9.514 9.492 9.557 9.471 9.578 3,415,911 9.4937 1.15%
2007-12-21 0 21.80 21.80 21.90 21.60 22.20 2,452,797 53,574,475 21.842 9.406 9.406 9.449 9.320 9.578 5,684,862 9.4241 -1.13%
2007-12-20 0 22.05 21.65 21.70 21.70 22.30 3,577,010 78,919,019 22.063 9.514 9.341 9.363 9.363 9.622 8,290,457 9.5193 -0.23%
2007-12-19 0 22.10 21.85 22.10 21.45 22.20 4,562,732 99,809,789 21.875 9.535 9.427 9.535 9.255 9.578 10,575,070 9.4382 1.14%
2007-12-18 0 21.85 21.50 21.80 20.10 21.85 4,600,892 96,548,405 20.985 9.427 9.276 9.406 8.672 9.427 10,663,514 9.0541 5.56%
2007-12-17 0 20.70 20.40 20.70 20.05 21.05 5,240,125 107,278,775 20.473 8.931 8.802 8.931 8.651 9.082 12,145,068 8.8331 -0.72%
2007-12-14 0 20.85 20.75 20.80 20.70 21.65 3,199,318 67,505,788 21.100 8.996 8.953 8.974 8.931 9.341 7,415,078 9.1039 -3.92%
2007-12-13 0 21.70 21.50 21.60 21.40 22.05 6,628,000 144,570,650 21.812 9.363 9.276 9.320 9.233 9.514 15,361,754 9.4111 -1.36%
2007-12-12 0 22.00 22.00 22.05 21.75 22.30 4,524,352 99,808,292 22.060 9.492 9.492 9.514 9.384 9.622 10,486,117 9.5181 -4.56%
2007-12-11 0 23.05 23.10 23.15 22.10 23.10 5,593,590 126,458,371 22.608 9.945 9.967 9.988 9.535 9.967 12,964,296 9.7544 4.77%
2007-12-10 0 22.00 21.85 22.00 21.85 22.50 4,091,148 91,294,189 22.315 9.492 9.427 9.492 9.427 9.708 9,482,077 9.6281 -0.90%
2007-12-07 0 22.20 22.20 22.25 22.05 22.75 3,605,856 81,019,736 22.469 9.578 9.578 9.600 9.514 9.816 8,357,313 9.6945 -0.22%
2007-12-06 0 22.25 22.30 22.35 22.05 23.20 9,287,919 210,125,021 22.623 9.600 9.622 9.643 9.514 10.01 21,526,663 9.7612 -0.89%
2007-12-05 0 22.45 22.35 22.40 22.00 22.70 1,643,545 36,817,383 22.401 9.686 9.643 9.665 9.492 9.794 3,809,254 9.6652 1.35%
2007-12-04 0 22.15 22.10 22.20 22.00 22.80 3,428,000 76,726,370 22.382 9.557 9.535 9.578 9.492 9.837 7,945,095 9.6571 -1.56%
2007-12-03 0 22.50 22.40 22.45 22.00 23.05 4,297,809 96,735,627 22.508 9.708 9.665 9.686 9.492 9.945 9,961,057 9.7114 1.81%
2007-11-30 0 22.10 22.00 22.15 21.55 22.25 1,918,695 42,052,011 21.917 9.535 9.492 9.557 9.298 9.600 4,446,970 9.4563 1.61%
2007-11-29 0 21.75 21.65 21.70 21.20 22.40 4,187,795 91,801,949 21.921 9.384 9.341 9.363 9.147 9.665 9,706,077 9.4582 4.32%
2007-11-28 0 20.85 20.85 21.00 20.30 21.30 4,639,128 96,929,937 20.894 8.996 8.996 9.061 8.759 9.190 10,752,134 9.0149 3.22%
2007-11-27 0 20.20 20.20 20.25 19.70 20.55 3,025,050 61,124,765 20.206 8.716 8.716 8.737 8.500 8.867 7,011,176 8.7182 -1.94%
2007-11-26 0 20.60 20.55 20.65 20.00 20.95 2,194,000 44,645,350 20.349 8.888 8.867 8.910 8.629 9.039 5,085,046 8.7797 4.99%
2007-11-23 0 19.62 19.62 19.70 19.58 20.45 4,357,200 86,898,046 19.944 8.465 8.465 8.500 8.448 8.823 10,098,708 8.6049 -2.87%
2007-11-22 0 20.20 20.20 20.25 19.88 20.85 1,702,590 34,654,169 20.354 8.716 8.716 8.737 8.577 8.996 3,946,103 8.7819 -0.49%
2007-11-21 0 20.30 20.30 20.35 20.30 21.25 3,195,009 66,010,970 20.661 8.759 8.759 8.780 8.759 9.169 7,405,091 8.9143 -5.36%
2007-11-20 0 21.45 21.35 21.45 20.85 21.60 4,193,386 88,906,028 21.201 9.255 9.212 9.255 8.996 9.320 9,719,035 9.1476 -2.05%
2007-11-19 0 21.90 21.90 22.00 21.90 22.25 830,000 18,240,900 21.977 9.449 9.449 9.492 9.449 9.600 1,923,696 9.4822 -0.90%
2007-11-16 0 22.10 22.00 22.05 22.00 22.60 1,858,900 41,174,320 22.150 9.535 9.492 9.514 9.492 9.751 4,308,383 9.5568 -3.28%
2007-11-15 0 22.85 22.85 22.95 22.65 23.10 1,021,981 23,297,409 22.796 9.859 9.859 9.902 9.773 9.967 2,368,651 9.8357 -1.08%
2007-11-14 0 23.10 23.15 23.20 22.50 23.30 6,638,125 152,590,918 22.987 9.967 9.988 10.01 9.708 10.05 15,385,221 9.9180 4.05%
2007-11-13 0 22.20 22.20 22.35 21.50 22.45 1,083,393 23,821,716 21.988 9.578 9.578 9.643 9.276 9.686 2,510,986 9.4870 0.91%
2007-11-12 0 22.00 22.00 22.05 21.75 22.65 1,678,121 37,095,197 22.105 9.492 9.492 9.514 9.384 9.773 3,889,391 9.5375 -3.51%
2007-11-09 0 22.80 22.70 22.85 22.00 23.00 3,117,856 70,551,332 22.628 9.837 9.794 9.859 9.492 9.924 7,226,273 9.7632 2.24%
2007-11-08 0 22.30 22.25 22.50 21.85 22.65 2,639,030 58,402,554 22.130 9.622 9.600 9.708 9.427 9.773 6,116,495 9.5484 0.68%
2007-11-07 0 22.15 22.00 22.15 22.00 22.50 5,095,720 113,174,632 22.210 9.557 9.492 9.557 9.492 9.708 11,810,380 9.5826 1.14%
2007-11-06 0 21.90 21.60 21.90 21.00 22.05 4,316,087 93,365,991 21.632 9.449 9.320 9.449 9.061 9.514 10,003,420 9.3334 4.29%
2007-11-05 0 21.00 21.00 21.40 21.00 22.15 5,684,091 121,727,357 21.415 9.061 9.061 9.233 9.061 9.557 13,174,050 9.2399 -4.98%
2007-11-02 0 22.10 22.05 22.10 22.00 22.95 3,752,458 83,788,006 22.329 9.535 9.514 9.535 9.492 9.902 8,697,094 9.6340 -3.70%
2007-11-01 0 22.95 23.05 23.10 22.60 23.90 4,598,750 106,003,116 23.050 9.902 9.945 9.967 9.751 10.31 10,658,549 9.9454 -1.50%
2007-10-31 0 23.30 23.25 23.30 23.15 24.15 2,644,580 62,138,309 23.496 10.05 10.03 10.05 9.988 10.42 6,129,358 10.138 -2.10%
2007-10-30 0 23.80 23.60 24.00 23.15 24.25 5,698,340 135,629,009 23.801 10.27 10.18 10.36 9.988 10.46 13,207,075 10.269 0.00%
2007-10-29 0 23.80 23.50 23.80 23.20 24.30 4,779,067 113,481,508 23.746 10.27 10.14 10.27 10.01 10.48 11,076,471 10.245 2.37%
2007-10-26 0 23.25 23.20 23.25 21.95 23.85 11,998,896 276,648,304 23.056 10.03 10.01 10.03 9.471 10.29 27,809,910 9.9478 7.64%
2007-10-25 0 21.60 21.80 21.85 20.65 21.90 5,565,982 118,130,402 21.224 9.320 9.406 9.427 8.910 9.449 12,900,309 9.1572 5.88%
2007-10-24 0 20.40 20.30 20.40 20.15 21.00 5,410,135 110,480,191 20.421 8.802 8.759 8.802 8.694 9.061 12,539,101 8.8109 -1.45%
2007-10-23 0 20.70 20.75 20.80 20.15 20.90 5,759,238 118,032,011 20.494 8.931 8.953 8.974 8.694 9.018 13,348,219 8.8425 0.49%
2007-10-22 0 20.60 20.45 20.60 20.35 21.00 5,033,142 104,306,902 20.724 8.888 8.823 8.888 8.780 9.061 11,665,342 8.9416 -2.83%
2007-10-18 0 21.20 21.15 21.20 21.10 21.70 6,274,223 134,678,500 21.465 9.147 9.125 9.147 9.104 9.363 14,541,803 9.2615 -0.47%
2007-10-17 0 21.30 21.25 21.30 21.05 21.55 1,727,200 36,761,880 21.284 9.190 9.169 9.190 9.082 9.298 4,003,141 9.1833 0.95%
2007-10-16 0 21.10 21.05 21.15 20.90 21.30 1,643,316 34,595,290 21.052 9.104 9.082 9.125 9.018 9.190 3,808,723 9.0832 -1.63%
2007-10-15 0 21.45 21.40 21.45 21.35 21.60 604,514 12,995,946 21.498 9.255 9.233 9.255 9.212 9.320 1,401,086 9.2756 -0.23%
2007-10-12 0 21.50 21.40 21.50 21.30 21.60 544,734 11,680,837 21.443 9.276 9.233 9.276 9.190 9.320 1,262,533 9.2519 0.47%
2007-10-11 0 21.40 21.30 21.50 21.20 21.70 1,214,181 26,103,011 21.498 9.233 9.190 9.276 9.147 9.363 2,814,114 9.2757 -0.93%
2007-10-10 0 21.60 21.35 21.60 21.25 21.70 1,278,002 27,495,543 21.514 9.320 9.212 9.320 9.169 9.363 2,962,033 9.2827 0.93%
2007-10-09 0 21.40 21.20 21.40 21.00 21.45 982,787 20,857,838 21.223 9.233 9.147 9.233 9.061 9.255 2,277,811 9.1570 1.42%
2007-10-08 0 21.10 20.95 21.00 21.00 21.55 892,999 18,932,209 21.201 9.104 9.039 9.061 9.061 9.298 2,069,709 9.1473 0.72%
2007-10-05 0 20.95 20.80 20.85 20.80 21.85 1,646,100 34,715,045 21.089 9.039 8.974 8.996 8.974 9.427 3,815,175 9.0992 -2.56%
2007-10-04 0 21.50 21.35 21.45 20.85 21.60 1,631,217 34,635,517 21.233 9.276 9.212 9.255 8.996 9.320 3,780,681 9.1612 0.00%
2007-10-03 0 21.50 21.50 21.75 21.45 22.05 3,516,476 76,707,654 21.814 9.276 9.276 9.384 9.255 9.514 8,150,157 9.4118 -1.60%
2007-10-02 0 21.85 21.65 21.70 21.60 22.30 2,879,495 63,185,022 21.943 9.427 9.341 9.363 9.320 9.622 6,673,822 9.4676 1.39%
2007-09-28 0 21.55 21.50 21.55 21.25 21.80 5,472,996 117,462,898 21.462 9.298 9.276 9.298 9.169 9.406 12,684,794 9.2601 0.00%
2007-09-27 0 21.55 21.40 21.55 21.25 22.10 5,958,812 128,158,247 21.507 9.298 9.233 9.298 9.169 9.535 13,810,773 9.2796 1.41%
2007-09-25 0 21.25 21.30 21.45 21.10 21.85 2,481,374 53,627,990 21.612 9.169 9.190 9.255 9.104 9.427 5,751,095 9.3248 -1.62%
2007-09-24 0 21.60 21.60 21.65 21.00 21.80 2,081,946 44,775,990 21.507 9.320 9.320 9.341 9.061 9.406 4,825,338 9.2793 0.47%
2007-09-21 0 21.50 21.40 21.50 21.35 22.00 1,269,794 27,400,475 21.579 9.276 9.233 9.276 9.212 9.492 2,943,009 9.3104 -2.71%
2007-09-20 0 22.10 21.85 22.25 21.55 22.20 2,310,700 50,292,100 21.765 9.535 9.427 9.600 9.298 9.578 5,355,523 9.3907 0.91%
2007-09-19 0 21.90 21.90 22.00 21.40 22.05 7,224,009 157,633,363 21.821 9.449 9.449 9.492 9.233 9.514 16,743,127 9.4148 2.82%
2007-09-18 0 21.30 21.15 21.30 20.70 21.35 2,460,216 51,614,185 20.980 9.190 9.125 9.190 8.931 9.212 5,702,057 9.0519 0.71%
2007-09-17 0 21.15 21.25 21.30 21.10 21.80 3,097,943 66,150,819 21.353 9.125 9.169 9.190 9.104 9.406 7,180,120 9.2131 -2.08%
2007-09-14 0 21.60 21.60 21.65 21.50 21.80 3,546,408 76,866,424 21.674 9.320 9.320 9.341 9.276 9.406 8,219,530 9.3517 0.47%
2007-09-13 0 21.50 21.35 21.50 20.85 21.50 6,168,691 131,433,619 21.307 9.276 9.212 9.276 8.996 9.276 14,297,211 9.1930 3.61%
2007-09-12 0 20.75 20.75 20.90 20.35 20.90 1,433,808 29,664,328 20.689 8.953 8.953 9.018 8.780 9.018 3,323,145 8.9266 0.73%
2007-09-11 0 20.60 20.55 20.60 20.20 20.65 1,487,600 30,496,320 20.500 8.888 8.867 8.888 8.716 8.910 3,447,819 8.8451 0.49%
2007-09-10 0 20.50 20.45 20.50 19.58 20.70 2,189,763 44,725,383 20.425 8.845 8.823 8.845 8.448 8.931 5,075,226 8.8125 0.00%
2007-09-07 0 20.50 20.50 20.55 20.40 20.70 2,550,007 52,354,293 20.531 8.845 8.845 8.867 8.802 8.931 5,910,166 8.8583 0.49%
2007-09-06 0 20.40 20.40 20.45 20.05 20.40 4,395,000 89,119,500 20.277 8.802 8.802 8.823 8.651 8.802 10,186,317 8.7489 1.24%
2007-09-05 0 20.15 20.05 20.15 19.92 20.15 4,453,548 89,206,749 20.030 8.694 8.651 8.694 8.595 8.694 10,322,014 8.6424 1.36%
2007-09-04 0 19.88 19.80 19.88 19.72 19.90 2,451,350 48,578,750 19.817 8.577 8.543 8.577 8.508 8.586 5,681,508 8.5503 1.02%
2007-09-03 0 19.68 19.64 19.68 19.40 19.80 1,252,367 24,654,563 19.686 8.491 8.474 8.491 8.370 8.543 2,902,618 8.4939 0.20%
2007-08-31 0 19.64 19.62 19.66 19.34 19.68 1,256,802 24,591,419 19.567 8.474 8.465 8.483 8.344 8.491 2,912,897 8.4423 0.92%
2007-08-30 0 19.46 19.30 19.46 19.10 19.50 1,433,693 27,663,429 19.295 8.396 8.327 8.396 8.241 8.413 3,322,879 8.3251 1.88%
2007-08-29 0 19.10 19.08 19.14 18.92 19.36 994,000 18,993,160 19.108 8.241 8.232 8.258 8.163 8.353 2,303,800 8.2443 -0.42%
2007-08-28 0 19.18 19.18 19.20 19.00 19.58 1,269,226 24,457,512 19.270 8.275 8.275 8.284 8.198 8.448 2,941,692 8.3141 -1.54%
2007-08-27 0 19.60 19.64 19.70 19.30 19.68 1,341,157 26,111,359 19.469 8.405 8.422 8.448 8.276 8.439 3,127,556 8.3488 0.82%
2007-08-24 0 19.44 19.32 19.46 19.26 19.48 888,000 17,225,711 19.398 8.336 8.285 8.345 8.259 8.353 2,070,801 8.3184 0.00%
2007-08-23 0 19.44 19.40 19.48 19.10 19.60 2,015,487 38,979,190 19.340 8.336 8.319 8.353 8.190 8.405 4,700,082 8.2933 1.14%
2007-08-22 0 19.22 19.22 19.24 18.82 19.54 870,235 16,786,044 19.289 8.242 8.242 8.250 8.070 8.379 2,029,373 8.2715 -0.31%
2007-08-21 0 19.28 19.00 19.30 18.90 19.60 878,075 16,829,289 19.166 8.268 8.148 8.276 8.105 8.405 2,047,656 8.2188 -0.92%
2007-08-20 0 19.46 19.46 19.60 18.46 19.50 2,483,208 46,799,738 18.846 8.345 8.345 8.405 7.916 8.362 5,790,799 8.0817 4.96%
2007-08-17 0 18.54 18.54 18.80 18.14 19.02 2,703,653 49,922,582 18.465 7.950 7.950 8.062 7.779 8.156 6,304,873 7.9181 -1.38%
2007-08-16 0 18.80 18.80 18.86 18.70 19.16 2,115,142 39,937,610 18.882 8.062 8.062 8.088 8.019 8.216 4,932,476 8.0969 -2.89%
2007-08-15 0 19.36 19.36 19.40 19.22 19.48 1,346,104 25,993,747 19.310 8.302 8.302 8.319 8.242 8.353 3,139,092 8.2807 -1.02%
2007-08-14 0 19.56 19.50 19.56 19.42 20.00 1,073,000 21,019,120 19.589 8.388 8.362 8.388 8.328 8.576 2,502,218 8.4002 -1.21%
2007-08-13 0 19.80 19.74 19.80 19.50 19.98 1,804,032 35,606,653 19.737 8.491 8.465 8.491 8.362 8.568 4,206,972 8.4637 0.51%
2007-08-10 0 19.70 19.70 19.72 18.40 19.72 3,034,000 58,801,356 19.381 8.448 8.448 8.456 7.890 8.456 7,075,237 8.3109 -1.20%
2007-08-09 0 19.94 19.92 19.94 19.74 20.15 1,675,190 33,376,124 19.924 8.551 8.542 8.551 8.465 8.641 3,906,515 8.5437 -0.30%
2007-08-08 0 20.00 19.94 20.00 19.78 20.15 1,626,059 32,410,511 19.932 8.576 8.551 8.576 8.482 8.641 3,791,942 8.5472 -0.25%
2007-08-07 0 20.05 20.00 20.05 19.72 20.20 1,318,980 26,241,062 19.895 8.598 8.576 8.598 8.456 8.662 3,075,839 8.5314 0.25%
2007-08-06 0 20.00 19.98 20.00 19.60 20.15 994,691 19,702,872 19.808 8.576 8.568 8.576 8.405 8.641 2,319,603 8.4941 0.00%
2007-08-03 0 20.00 20.00 20.10 19.82 20.35 2,438,442 48,929,700 20.066 8.576 8.576 8.619 8.499 8.726 5,686,406 8.6047 0.30%
2007-08-02 0 19.94 19.94 20.05 19.70 20.35 3,110,377 61,952,540 19.918 8.551 8.551 8.598 8.448 8.726 7,253,347 8.5412 -0.30%
2007-08-01 0 20.00 20.00 20.05 19.80 20.45 3,589,600 71,910,435 20.033 8.576 8.576 8.598 8.491 8.769 8,370,887 8.5905 -1.72%
2007-07-31 0 20.35 20.25 20.45 20.30 20.65 976,782 20,021,502 20.497 8.726 8.684 8.769 8.705 8.855 2,277,839 8.7897 -0.49%
2007-07-30 0 20.45 20.50 20.60 20.10 20.55 748,000 15,179,082 20.293 8.769 8.791 8.834 8.619 8.812 1,744,323 8.7020 -0.49%
2007-07-27 0 20.55 20.20 20.25 19.90 20.70 3,742,566 75,332,140 20.128 8.812 8.662 8.684 8.534 8.877 8,727,601 8.6315 0.24%
2007-07-26 0 20.50 20.50 20.65 20.40 20.80 3,560,129 73,112,669 20.537 8.791 8.791 8.855 8.748 8.919 8,302,161 8.8065 0.00%
2007-07-25 0 20.50 20.50 20.55 20.40 20.65 2,055,000 42,140,000 20.506 8.791 8.791 8.812 8.748 8.855 4,792,225 8.7934 -0.24%
2007-07-24 0 20.55 20.60 20.65 20.35 20.85 4,004,696 82,487,712 20.598 8.812 8.834 8.855 8.726 8.941 9,338,884 8.8327 -0.48%
2007-07-23 0 20.65 20.65 20.70 20.45 20.80 1,972,362 40,604,496 20.587 8.855 8.855 8.877 8.769 8.919 4,599,515 8.8280 0.00%
2007-07-20 0 20.65 20.60 20.70 20.50 20.90 3,716,508 76,876,581 20.685 8.855 8.834 8.877 8.791 8.962 8,666,834 8.8702 0.24%
2007-07-19 0 20.60 20.55 20.60 20.40 20.85 2,944,827 60,703,116 20.613 8.834 8.812 8.834 8.748 8.941 6,867,287 8.8395 -0.48%
2007-07-18 0 20.70 20.65 20.70 20.65 21.00 2,343,826 48,664,891 20.763 8.877 8.855 8.877 8.855 9.005 5,465,763 8.9036 -1.19%
2007-07-17 0 20.95 21.00 21.10 20.75 21.20 1,374,800 28,712,573 20.885 8.984 9.005 9.048 8.898 9.091 3,206,011 8.9559 0.00%
2007-07-16 0 20.95 20.90 20.95 20.95 21.30 2,558,383 53,885,883 21.062 8.984 8.962 8.984 8.984 9.134 5,966,106 9.0320 0.24%
2007-07-13 0 20.90 20.85 20.90 20.75 21.15 5,088,181 106,484,659 20.928 8.962 8.941 8.962 8.898 9.070 11,865,553 8.9743 1.21%
2007-07-12 0 20.65 20.60 20.65 20.50 20.90 2,704,100 55,873,244 20.662 8.855 8.834 8.855 8.791 8.962 6,305,916 8.8604 -0.24%
2007-07-11 0 20.70 20.60 20.75 20.50 21.05 2,921,317 60,296,815 20.640 8.877 8.834 8.898 8.791 9.027 6,812,462 8.8510 -0.48%
2007-07-10 0 20.80 20.80 20.85 20.75 21.05 4,699,543 98,213,370 20.898 8.919 8.919 8.941 8.898 9.027 10,959,255 8.9617 -0.24%
2007-07-09 0 20.85 20.85 20.95 20.60 21.10 3,884,791 80,996,186 20.850 8.941 8.941 8.984 8.834 9.048 9,059,267 8.9407 1.46%
2007-07-06 0 20.55 20.50 20.65 20.40 20.75 4,151,424 85,322,090 20.552 8.812 8.791 8.855 8.748 8.898 9,681,051 8.8133 -1.20%
2007-07-05 0 20.80 20.60 20.80 20.50 20.95 2,252,916 46,524,436 20.651 8.919 8.834 8.919 8.791 8.984 5,253,762 8.8555 0.24%
2007-07-04 0 20.75 20.75 20.80 20.65 20.90 2,244,612 46,555,399 20.741 8.898 8.898 8.919 8.855 8.962 5,234,397 8.8941 0.00%
2007-07-03 0 20.75 20.75 20.80 20.70 21.00 3,622,097 75,275,103 20.782 8.898 8.898 8.919 8.877 9.005 8,446,669 8.9118 -0.24%
2007-06-29 0 20.80 20.80 20.85 20.75 21.00 1,668,514 34,710,139 20.803 8.919 8.919 8.941 8.898 9.005 3,890,947 8.9207 -0.72%
2007-06-28 0 20.95 20.80 20.95 20.70 20.95 1,211,507 25,225,864 20.822 8.984 8.919 8.984 8.877 8.984 2,825,214 8.9288 0.24%
2007-06-27 0 20.90 20.75 20.90 20.65 21.00 770,224 16,036,182 20.820 8.962 8.898 8.962 8.855 9.005 1,796,149 8.9281 0.48%
2007-06-26 0 20.80 20.70 20.80 20.50 20.80 2,972,917 61,437,583 20.666 8.919 8.877 8.919 8.791 8.919 6,932,793 8.8619 1.22%
2007-06-25 0 20.55 20.55 20.65 20.45 20.85 2,890,856 59,666,064 20.640 8.812 8.812 8.855 8.769 8.941 6,741,428 8.8507 -0.48%
2007-06-22 0 20.65 20.70 20.75 20.55 21.05 4,214,635 87,516,496 20.765 8.855 8.877 8.898 8.812 9.027 9,828,458 8.9044 -1.67%
2007-06-21 0 21.00 21.00 21.05 20.85 21.25 3,091,302 64,891,624 20.992 9.005 9.005 9.027 8.941 9.112 7,208,864 9.0016 -1.18%
2007-06-20 0 21.25 21.20 21.25 21.10 21.65 2,349,210 49,931,085 21.254 9.112 9.091 9.112 9.048 9.284 5,478,318 9.1143 -0.23%
2007-06-18 0 21.30 21.20 21.30 21.10 21.40 1,441,330 30,548,190 21.194 9.134 9.091 9.134 9.048 9.177 3,361,157 9.0886 0.24%
2007-06-15 0 21.25 21.20 21.30 21.15 21.50 1,066,140 22,634,726 21.231 9.112 9.091 9.134 9.070 9.220 2,486,221 9.1041 0.24%
2007-06-14 0 21.20 21.10 21.20 21.10 21.35 1,134,149 23,998,506 21.160 9.091 9.048 9.091 9.048 9.155 2,644,816 9.0738 0.71%
2007-06-13 0 21.05 21.00 21.05 21.00 21.25 1,709,214 36,070,599 21.104 9.027 9.005 9.027 9.005 9.112 3,985,858 9.0496 -1.17%
2007-06-12 0 21.30 21.35 21.40 21.20 21.55 1,167,000 24,899,850 21.337 9.134 9.155 9.177 9.091 9.241 2,721,424 9.1496 0.95%
2007-06-11 0 21.10 21.10 21.25 20.80 21.20 1,967,965 41,181,783 20.926 9.048 9.048 9.112 8.919 9.091 4,589,261 8.9735 0.96%
2007-06-08 0 20.90 20.85 20.90 20.80 21.30 3,092,247 64,717,181 20.929 8.962 8.941 8.962 8.919 9.134 7,211,068 8.9747 -1.18%
2007-06-07 0 21.15 21.10 21.15 20.95 21.35 1,112,608 23,517,034 21.137 9.070 9.048 9.070 8.984 9.155 2,594,583 9.0639 -0.94%
2007-06-06 0 21.35 21.30 21.35 21.10 21.55 1,878,005 40,059,896 21.331 9.155 9.134 9.155 9.048 9.241 4,379,476 9.1472 -0.23%
2007-06-05 0 21.40 21.40 21.55 21.20 22.00 1,520,681 32,786,192 21.560 9.177 9.177 9.241 9.091 9.434 3,546,203 9.2454 -1.61%
2007-06-04 0 21.75 21.65 21.90 21.45 22.15 3,821,868 83,940,603 21.963 9.327 9.284 9.391 9.198 9.498 8,912,532 9.4183 1.40%
2007-06-01 0 21.45 21.45 21.60 21.40 22.15 1,568,759 33,976,213 21.658 9.198 9.198 9.263 9.177 9.498 3,658,320 9.2874 -1.15%
2007-05-31 0 21.70 21.70 21.75 21.10 21.80 3,214,405 68,948,897 21.450 9.305 9.305 9.327 9.048 9.348 7,495,938 9.1982 3.09%
2007-05-30 0 21.05 21.00 21.10 20.60 21.10 1,066,000 22,171,050 20.798 9.027 9.005 9.048 8.834 9.048 2,485,894 8.9187 1.20%
2007-05-29 0 20.80 20.80 20.85 20.70 20.90 559,500 11,665,925 20.851 8.919 8.919 8.941 8.877 8.962 1,304,745 8.9412 0.00%
2007-05-28 0 20.80 20.75 20.80 20.70 21.00 536,051 11,151,017 20.802 8.919 8.898 8.919 8.877 9.005 1,250,062 8.9204 -0.95%
2007-05-25 0 21.00 20.95 21.00 20.70 21.10 2,243,916 46,904,485 20.903 9.005 8.984 9.005 8.877 9.048 5,232,774 8.9636 -1.18%
2007-05-23 0 21.25 21.20 21.25 21.00 21.35 1,885,000 39,933,426 21.185 9.112 9.091 9.112 9.005 9.155 4,395,788 9.0845 0.71%
2007-05-22 0 21.10 21.10 21.20 20.90 21.25 1,374,100 28,956,580 21.073 9.048 9.048 9.091 8.962 9.112 3,204,378 9.0366 0.00%
2007-05-21 0 21.10 21.05 21.10 21.00 21.30 933,723 19,700,188 21.099 9.048 9.027 9.048 9.005 9.134 2,177,426 9.0475 0.00%
2007-05-18 0 21.10 21.00 21.20 20.80 21.20 2,656,117 56,021,280 21.091 9.048 9.005 9.091 8.919 9.091 6,194,020 9.0444 -0.94%
2007-05-17 0 21.30 21.00 21.30 20.95 21.55 2,231,016 47,072,974 21.099 9.134 9.005 9.134 8.984 9.241 5,202,692 9.0478 0.47%
2007-05-16 0 21.20 21.15 21.20 21.05 21.60 1,509,207 32,008,940 21.209 9.091 9.070 9.091 9.027 9.263 3,519,445 9.0949 -1.62%
2007-05-15 0 21.55 21.40 21.55 21.35 21.85 4,487,324 97,057,023 21.629 9.241 9.177 9.241 9.155 9.370 10,464,364 9.2750 0.23%
2007-05-14 0 21.50 21.50 21.55 21.30 21.70 3,292,075 70,937,795 21.548 9.220 9.220 9.241 9.134 9.305 7,677,064 9.2402 0.23%
2007-05-11 0 21.45 21.40 21.45 21.05 21.45 3,438,611 73,176,484 21.281 9.198 9.177 9.198 9.027 9.198 8,018,783 9.1256 1.42%
2007-05-10 0 21.15 21.10 21.15 21.05 21.30 2,696,000 57,211,600 21.221 9.070 9.048 9.070 9.027 9.134 6,287,027 9.0999 -0.70%
2007-05-09 0 21.30 21.25 21.30 21.00 21.35 1,756,441 37,304,173 21.239 9.134 9.112 9.134 9.005 9.155 4,095,991 9.1075 1.43%
2007-05-08 0 21.00 21.00 21.15 20.95 21.50 4,069,455 86,383,497 21.227 9.005 9.005 9.070 8.984 9.220 9,489,901 9.1027 -0.94%
2007-05-07 0 21.20 21.25 21.40 21.15 21.45 3,017,314 64,281,066 21.304 9.091 9.112 9.177 9.070 9.198 7,036,326 9.1356 0.00%
2007-05-04 0 21.20 21.20 21.25 21.20 21.50 1,581,271 33,770,745 21.357 9.091 9.091 9.112 9.091 9.220 3,687,497 9.1582 0.00%
2007-05-03 0 21.20 21.10 21.20 20.70 21.35 2,920,624 61,265,955 20.977 9.091 9.048 9.091 8.877 9.155 6,810,846 8.9954 1.19%
2007-05-02 0 20.95 20.95 21.05 20.40 21.05 1,892,200 39,329,862 20.785 8.984 8.984 9.027 8.748 9.027 4,412,579 8.9131 2.44%
2007-04-30 0 20.85 20.95 21.00 20.80 21.35 2,520,909 53,250,083 21.123 8.769 8.811 8.832 8.748 8.980 5,993,705 8.8843 -0.48%
2007-04-27 0 20.95 20.95 21.00 20.90 21.15 2,008,559 42,158,270 20.989 8.811 8.811 8.832 8.790 8.896 4,775,543 8.8280 -0.95%
2007-04-26 0 21.15 21.05 21.15 21.00 21.20 2,391,652 50,435,728 21.088 8.896 8.853 8.896 8.832 8.917 5,686,384 8.8696 0.95%
2007-04-25 0 20.95 20.90 20.95 20.90 21.35 2,723,257 57,173,309 20.994 8.811 8.790 8.811 8.790 8.980 6,474,807 8.8301 -0.95%
2007-04-24 0 21.15 21.05 21.20 20.70 21.20 2,674,000 56,235,500 21.030 8.896 8.853 8.917 8.706 8.917 6,357,693 8.8453 0.48%
2007-04-23 0 21.05 21.00 21.05 21.00 21.50 1,372,000 28,974,650 21.119 8.853 8.832 8.853 8.832 9.043 3,262,062 8.8823 0.24%
2007-04-20 0 21.00 20.95 21.00 21.00 21.35 1,300,000 27,401,800 21.078 8.832 8.811 8.832 8.832 8.980 3,090,876 8.8654 0.00%
2007-04-19 0 21.00 20.95 21.00 20.95 21.40 2,251,005 47,368,154 21.043 8.832 8.811 8.832 8.811 9.001 5,351,982 8.8506 -1.64%
2007-04-18 0 21.35 21.45 21.50 20.95 21.50 774,927 16,500,298 21.293 8.980 9.022 9.043 8.811 9.043 1,842,464 8.9556 -0.70%
2007-04-17 0 21.50 21.35 21.50 21.05 21.50 1,922,447 41,136,146 21.398 9.043 8.980 9.043 8.853 9.043 4,570,803 8.9998 2.14%
2007-04-16 0 21.05 21.05 21.25 21.00 21.50 579,160 12,358,786 21.339 8.853 8.853 8.938 8.832 9.043 1,377,009 8.9751 -0.94%
2007-04-13 0 21.25 21.25 21.30 21.00 21.30 2,270,092 48,123,564 21.199 8.938 8.938 8.959 8.832 8.959 5,397,363 8.9161 0.71%
2007-04-12 0 21.10 21.10 21.15 20.65 21.10 3,113,656 64,930,451 20.853 8.875 8.875 8.896 8.685 8.875 7,403,018 8.7708 0.48%
2007-04-11 0 21.00 21.00 21.05 20.45 21.10 3,556,541 73,408,923 20.641 8.832 8.832 8.853 8.601 8.875 8,456,020 8.6813 1.69%
2007-04-10 0 20.65 20.65 20.75 20.30 21.50 5,548,128 114,671,085 20.668 8.685 8.685 8.727 8.538 9.043 13,191,210 8.6930 -1.20%
2007-04-04 0 20.90 20.90 20.95 20.85 21.50 1,612,421 33,915,416 21.034 8.790 8.790 8.811 8.769 9.043 3,833,687 8.8467 -1.18%
2007-04-03 0 21.15 21.10 21.15 21.05 21.50 850,000 18,034,800 21.217 8.896 8.875 8.896 8.853 9.043 2,020,957 8.9239 -0.47%
2007-04-02 0 21.25 21.45 21.50 20.90 21.55 1,659,671 35,139,575 21.173 8.938 9.022 9.043 8.790 9.064 3,946,028 8.9050 0.00%
2007-03-30 0 21.25 21.20 21.25 20.90 21.50 1,690,200 35,969,000 21.281 8.938 8.917 8.938 8.790 9.043 4,018,614 8.9506 -0.23%
2007-03-29 0 21.30 21.25 21.30 20.60 21.30 522,002 11,041,492 21.152 8.959 8.938 8.959 8.664 8.959 1,241,110 8.8965 1.43%
2007-03-28 0 21.00 20.90 21.00 20.55 21.00 1,065,189 22,246,362 20.885 8.832 8.790 8.832 8.643 8.832 2,532,590 8.7840 1.94%
2007-03-27 0 20.60 20.60 20.70 20.55 21.15 1,956,000 40,598,322 20.756 8.664 8.664 8.706 8.643 8.896 4,650,579 8.7297 -2.60%
2007-03-26 0 21.15 21.15 21.20 20.90 21.45 2,004,000 42,499,350 21.207 8.896 8.896 8.917 8.790 9.022 4,764,704 8.9196 2.42%
2007-03-23 0 20.65 20.60 20.65 20.60 21.55 1,359,539 28,681,162 21.096 8.685 8.664 8.685 8.664 9.064 3,232,435 8.8729 -1.20%
2007-03-22 0 20.90 20.90 20.95 20.80 21.10 850,290 17,812,181 20.948 8.790 8.790 8.811 8.748 8.875 2,021,647 8.8107 0.48%
2007-03-21 0 20.80 20.70 20.80 20.60 20.80 722,000 14,932,650 20.682 8.748 8.706 8.748 8.664 8.748 1,716,625 8.6988 1.71%
2007-03-20 0 20.45 20.45 20.50 20.30 20.90 2,175,000 44,601,850 20.507 8.601 8.601 8.622 8.538 8.790 5,171,273 8.6249 -0.49%
2007-03-19 0 20.55 20.55 20.60 20.40 20.80 1,291,598 26,526,643 20.538 8.643 8.643 8.664 8.580 8.748 3,070,899 8.6381 0.49%
2007-03-16 0 20.45 20.45 20.65 20.35 20.75 1,581,181 32,487,043 20.546 8.601 8.601 8.685 8.559 8.727 3,759,411 8.6415 -0.97%
2007-03-15 0 20.65 20.60 20.65 20.30 20.80 1,656,595 34,019,343 20.536 8.685 8.664 8.685 8.538 8.748 3,938,715 8.6372 1.23%
2007-03-14 0 20.40 20.10 20.40 19.86 20.45 2,927,217 58,889,502 20.118 8.580 8.454 8.580 8.353 8.601 6,959,741 8.4615 -0.49%
2007-03-13 0 20.50 20.45 20.50 20.40 20.65 3,891,905 79,845,003 20.516 8.622 8.601 8.622 8.580 8.685 9,253,380 8.6287 -0.24%
2007-03-12 0 20.55 20.55 20.60 20.35 20.85 2,877,000 59,146,006 20.558 8.643 8.643 8.664 8.559 8.769 6,840,345 8.6466 0.49%
2007-03-09 0 20.45 20.40 20.45 20.15 20.60 3,667,063 74,804,621 20.399 8.601 8.580 8.601 8.475 8.664 8,718,796 8.5797 1.49%
2007-03-08 0 20.15 20.00 20.15 20.00 20.40 4,401,137 88,888,297 20.197 8.475 8.412 8.475 8.412 8.580 10,464,128 8.4946 -0.25%
2007-03-07 0 20.20 20.20 20.25 20.10 20.80 3,765,862 76,249,705 20.248 8.496 8.496 8.517 8.454 8.748 8,953,701 8.5160 -2.88%
2007-03-06 0 20.80 20.80 20.85 20.35 21.40 1,585,000 33,088,460 20.876 8.748 8.748 8.769 8.559 9.001 3,768,491 8.7803 1.46%
2007-03-05 0 20.50 20.50 20.60 20.25 21.20 2,659,000 54,909,420 20.650 8.622 8.622 8.664 8.517 8.917 6,322,029 8.6854 -4.21%
2007-03-02 0 21.40 21.35 21.40 21.30 21.85 1,208,769 25,901,146 21.428 9.001 8.980 9.001 8.959 9.190 2,873,965 9.0123 -2.28%
2007-03-01 0 21.90 21.85 21.90 21.35 22.50 2,429,155 52,811,990 21.741 9.211 9.190 9.211 8.980 9.463 5,775,551 9.1441 1.86%
2007-02-28 0 21.50 21.20 21.55 20.20 21.60 3,452,258 72,062,120 20.874 9.043 8.917 9.064 8.496 9.085 8,208,077 8.7794 -0.46%
2007-02-27 0 21.60 21.50 21.75 21.35 22.60 3,644,345 78,986,107 21.674 9.085 9.043 9.148 8.980 9.505 8,664,782 9.1158 -3.79%
2007-02-26 0 22.45 22.50 22.55 22.45 22.95 1,501,742 34,034,535 22.663 9.442 9.463 9.484 9.442 9.653 3,570,537 9.5321 0.00%
2007-02-23 0 22.45 22.35 22.50 22.20 22.85 2,452,618 55,011,579 22.430 9.442 9.400 9.463 9.337 9.611 5,831,336 9.4338 0.00%
2007-02-22 0 22.45 22.20 22.45 22.15 22.80 2,890,458 64,968,087 22.477 9.442 9.337 9.442 9.316 9.590 6,872,343 9.4536 1.13%
2007-02-21 0 22.20 22.10 22.20 22.20 22.90 1,082,150 24,427,003 22.573 9.337 9.295 9.337 9.337 9.632 2,572,916 9.4939 -1.33%
2007-02-16 0 22.50 22.35 22.55 22.00 22.55 2,311,746 51,664,210 22.349 9.463 9.400 9.484 9.253 9.484 5,496,399 9.3996 1.58%
2007-02-15 0 22.15 22.10 22.15 21.95 22.25 1,745,092 38,578,632 22.107 9.316 9.295 9.316 9.232 9.358 4,149,125 9.2980 -0.23%
2007-02-14 0 22.20 22.20 22.25 21.45 22.25 2,204,132 48,438,712 21.976 9.337 9.337 9.358 9.022 9.358 5,240,537 9.2431 1.60%
2007-02-13 0 21.85 21.65 21.85 21.50 22.40 1,695,957 36,900,246 21.758 9.190 9.106 9.190 9.043 9.421 4,032,302 9.1512 -0.68%
2007-02-12 0 22.00 22.00 22.20 21.60 22.30 1,271,974 28,009,488 22.020 9.253 9.253 9.337 9.085 9.379 3,024,241 9.2617 0.00%
2007-02-09 0 22.00 22.00 22.10 21.90 22.25 1,524,507 33,654,671 22.076 9.253 9.253 9.295 9.211 9.358 3,624,663 9.2849 0.92%
2007-02-08 0 21.80 21.80 22.05 21.45 22.05 3,174,000 69,221,369 21.809 9.169 9.169 9.274 9.022 9.274 7,546,492 9.1727 1.16%
2007-02-07 0 21.55 21.55 21.85 21.10 22.05 4,511,980 97,099,301 21.520 9.064 9.064 9.190 8.875 9.274 10,727,668 9.0513 -1.15%
2007-02-06 0 21.80 21.65 21.70 21.70 22.45 2,303,945 50,725,701 22.017 9.169 9.106 9.127 9.127 9.442 5,477,852 9.2601 -2.68%
2007-02-05 0 22.40 22.25 22.40 21.80 22.50 1,073,743 23,940,345 22.296 9.421 9.358 9.421 9.169 9.463 2,552,928 9.3776 0.00%
2007-02-02 0 22.40 22.30 22.35 22.05 22.40 4,253,259 94,667,560 22.258 9.421 9.379 9.400 9.274 9.421 10,112,534 9.3614 3.23%
2007-02-01 0 21.70 21.65 21.70 21.35 21.90 2,824,000 61,247,000 21.688 9.127 9.106 9.127 8.980 9.211 6,714,333 9.1218 2.12%
2007-01-31 0 21.25 21.20 21.25 21.15 22.30 1,921,918 41,806,933 21.753 8.938 8.917 8.938 8.896 9.379 4,569,546 9.1490 -1.85%
2007-01-30 0 21.65 21.60 21.65 21.25 21.90 3,893,387 83,990,387 21.573 9.106 9.085 9.106 8.938 9.211 9,256,904 9.0733 1.64%
2007-01-29 0 21.30 21.20 21.30 21.05 21.40 1,050,963 22,356,052 21.272 8.959 8.917 8.959 8.853 9.001 2,498,766 8.9468 1.43%
2007-01-26 0 21.00 21.00 21.05 20.95 21.20 4,633,490 97,793,884 21.106 8.832 8.832 8.853 8.811 8.917 11,016,570 8.8770 -0.94%
2007-01-25 0 21.20 21.05 21.15 21.00 21.90 4,256,033 90,836,204 21.343 8.917 8.853 8.896 8.832 9.211 10,119,129 8.9767 -1.62%
2007-01-24 0 21.55 21.55 21.60 21.35 22.30 4,100,591 89,599,117 21.850 9.064 9.064 9.085 8.980 9.379 9,749,551 9.1901 -2.27%
2007-01-23 0 22.05 22.00 22.05 21.85 22.70 2,736,246 60,368,365 22.062 9.274 9.253 9.274 9.190 9.547 6,505,689 9.2793 -2.86%
2007-01-22 0 22.70 22.55 22.70 22.00 22.80 6,083,020 137,306,099 22.572 9.547 9.484 9.547 9.253 9.590 14,462,968 9.4936 3.18%
2007-01-19 0 22.00 22.00 22.05 21.00 22.35 13,623,457 296,284,598 21.748 9.253 9.253 9.274 8.832 9.400 32,391,085 9.1471 4.51%
2007-01-18 0 21.05 21.00 21.10 20.05 21.15 7,204,222 148,198,919 20.571 8.853 8.832 8.875 8.433 8.896 17,128,734 8.6521 3.69%
2007-01-17 0 20.30 20.15 20.35 20.10 20.55 5,813,000 118,008,250 20.301 8.538 8.475 8.559 8.454 8.643 13,820,969 8.5383 -1.46%
2007-01-16 0 20.60 20.60 20.65 20.45 20.95 3,016,345 62,269,738 20.644 8.664 8.664 8.685 8.601 8.811 7,171,652 8.6828 -0.96%
2007-01-15 0 20.80 20.70 20.80 20.70 21.10 1,274,805 26,478,232 20.770 8.748 8.706 8.748 8.706 8.875 3,030,972 8.7359 -0.72%
2007-01-12 0 20.95 20.75 20.95 20.60 21.20 1,686,491 35,199,553 20.871 8.811 8.727 8.811 8.664 8.917 4,009,795 8.7784 0.00%
2007-01-11 0 20.95 20.75 20.95 20.60 21.00 1,493,117 30,986,684 20.753 8.811 8.727 8.811 8.664 8.832 3,550,030 8.7286 -0.71%
2007-01-10 0 21.10 20.90 21.10 20.60 21.20 1,047,075 21,841,845 20.860 8.875 8.790 8.875 8.664 8.917 2,489,522 8.7735 0.96%
2007-01-09 0 20.90 20.70 20.90 20.45 21.20 4,438,654 93,379,329 21.038 8.790 8.706 8.790 8.601 8.917 10,553,329 8.8483 0.48%
2007-01-08 0 20.80 20.65 20.75 20.35 20.80 2,234,764 46,260,364 20.700 8.748 8.685 8.727 8.559 8.748 5,313,367 8.7064 2.21%
2007-01-05 0 20.35 20.35 20.50 20.10 20.65 2,558,706 52,155,230 20.383 8.559 8.559 8.622 8.454 8.685 6,083,571 8.5731 0.74%
2007-01-04 0 20.20 20.15 20.20 20.00 20.45 2,949,900 59,470,063 20.160 8.496 8.475 8.496 8.412 8.601 7,013,672 8.4792 0.50%
2007-01-03 0 20.10 20.00 20.10 19.94 20.50 2,392,005 48,230,097 20.163 8.454 8.412 8.454 8.387 8.622 5,687,223 8.4804 -0.50%
2007-01-02 0 20.20 20.05 20.20 19.96 20.55 5,470,826 109,907,095 20.090 8.496 8.433 8.496 8.395 8.643 13,007,417 8.4496 -0.74%
2006-12-29 0 20.35 20.30 20.35 20.25 20.65 1,243,271 25,453,928 20.473 8.559 8.538 8.559 8.517 8.685 2,955,997 8.6109 -0.25%
2006-12-28 0 20.40 20.20 20.40 20.10 20.70 2,612,479 53,195,539 20.362 8.580 8.496 8.580 8.454 8.706 6,211,421 8.5641 0.99%
2006-12-27 0 20.20 20.20 20.25 20.15 20.80 2,295,774 46,823,757 20.396 8.496 8.496 8.517 8.475 8.748 5,458,424 8.5783 -1.46%
2006-12-22 0 20.50 20.45 20.50 20.40 20.90 1,471,586 30,213,518 20.531 8.622 8.601 8.622 8.580 8.790 3,498,838 8.6353 0.00%
2006-12-21 0 20.50 20.50 20.80 20.40 20.90 1,739,815 35,936,931 20.656 8.622 8.622 8.748 8.580 8.790 4,136,578 8.6876 -0.73%
2006-12-20 0 20.65 20.50 20.65 20.50 21.00 1,787,855 37,182,013 20.797 8.685 8.622 8.685 8.622 8.832 4,250,798 8.7471 0.00%
2006-12-19 0 20.65 20.50 20.90 20.40 20.95 2,578,014 52,920,185 20.528 8.685 8.622 8.790 8.580 8.811 6,129,477 8.6337 0.73%
2006-12-18 0 20.50 20.40 20.50 20.40 20.50 2,539,633 52,014,458 20.481 8.622 8.580 8.622 8.580 8.622 6,038,223 8.6142 0.49%
2006-12-15 0 20.40 20.40 20.50 20.35 20.95 2,422,531 50,053,713 20.662 8.580 8.580 8.622 8.559 8.811 5,759,801 8.6902 0.25%
2006-12-14 0 20.35 20.35 20.50 20.35 21.00 1,948,608 40,221,079 20.641 8.559 8.559 8.622 8.559 8.832 4,633,004 8.6814 -0.73%
2006-12-13 0 20.50 20.45 20.50 20.35 20.85 1,665,677 34,187,816 20.525 8.622 8.601 8.622 8.559 8.769 3,960,308 8.6326 -0.24%
2006-12-12 0 20.55 20.50 20.55 20.40 20.60 2,671,000 54,815,550 20.522 8.643 8.622 8.643 8.580 8.664 6,350,560 8.6316 -0.72%
2006-12-11 0 20.70 20.65 20.75 20.40 20.75 1,290,533 26,522,580 20.552 8.706 8.685 8.727 8.580 8.727 3,068,367 8.6439 2.73%
2006-12-08 0 20.15 20.20 20.30 20.10 20.35 2,439,500 49,360,575 20.234 8.475 8.496 8.538 8.454 8.559 5,800,147 8.5102 -1.47%
2006-12-07 0 20.45 20.40 20.45 20.05 20.50 3,344,694 67,967,799 20.321 8.601 8.580 8.601 8.433 8.622 7,952,333 8.5469 -0.49%
2006-12-06 0 20.55 20.55 20.60 20.15 21.30 3,384,657 70,710,552 20.891 8.643 8.643 8.664 8.475 8.959 8,047,349 8.7868 -2.14%
2006-12-05 0 21.00 20.85 21.00 20.70 21.35 2,068,853 43,622,684 21.085 8.832 8.769 8.832 8.706 8.980 4,918,898 8.8684 -0.24%
2006-12-04 0 21.05 20.90 21.05 20.65 21.15 2,799,128 58,847,061 21.023 8.853 8.790 8.853 8.685 8.896 6,655,197 8.8423 0.72%
2006-12-01 0 20.90 20.70 20.85 20.50 20.95 2,372,108 49,039,795 20.674 8.790 8.706 8.769 8.622 8.811 5,639,916 8.6951 1.70%
2006-11-30 0 20.55 20.60 20.65 20.40 20.75 1,728,074 35,481,713 20.533 8.643 8.664 8.685 8.580 8.727 4,108,663 8.6358 0.49%
2006-11-29 0 20.45 20.45 20.55 20.00 20.65 2,267,836 46,382,056 20.452 8.601 8.601 8.643 8.412 8.685 5,391,999 8.6020 2.76%
2006-11-28 0 19.90 19.72 19.78 19.78 20.30 1,994,345 39,959,918 20.037 8.370 8.294 8.319 8.319 8.538 4,741,748 8.4273 -1.24%
2006-11-27 0 20.15 20.10 20.15 19.80 20.40 1,595,784 31,918,206 20.002 8.475 8.454 8.475 8.328 8.580 3,794,131 8.4125 1.97%
2006-11-24 0 19.76 19.76 19.80 19.74 20.05 2,816,000 55,787,850 19.811 8.311 8.311 8.328 8.303 8.433 6,695,312 8.3324 -1.45%
2006-11-23 0 20.05 20.05 20.10 20.05 20.30 1,367,985 27,517,616 20.115 8.433 8.433 8.454 8.433 8.538 3,252,516 8.4604 -1.23%
2006-11-22 0 20.30 20.05 20.30 19.60 20.50 3,236,582 64,943,197 20.065 8.538 8.433 8.538 8.244 8.622 7,695,286 8.4393 1.25%
2006-11-21 0 20.05 20.05 20.25 19.90 20.85 3,451,000 69,619,812 20.174 8.433 8.433 8.517 8.370 8.769 8,205,086 8.4850 -2.91%
2006-11-20 0 20.65 20.35 20.70 20.20 20.70 1,082,722 22,097,543 20.409 8.685 8.559 8.706 8.496 8.706 2,574,276 8.5840 -0.48%
2006-11-17 0 20.75 20.70 20.75 20.55 20.75 1,016,052 20,963,061 20.632 8.727 8.706 8.727 8.643 8.727 2,415,762 8.6776 1.47%
2006-11-16 0 20.45 20.15 20.50 20.15 21.00 865,000 18,072,709 20.893 8.601 8.475 8.622 8.475 8.832 2,056,621 8.7876 -2.62%
2006-11-15 0 21.00 20.95 21.00 20.30 21.00 1,250,253 25,711,056 20.565 8.832 8.811 8.832 8.538 8.832 2,972,597 8.6494 2.69%
2006-11-14 0 20.45 20.45 20.60 20.45 21.05 1,450,000 29,983,600 20.678 8.601 8.601 8.664 8.601 8.853 3,447,515 8.6972 -2.15%
2006-11-13 0 20.90 20.75 20.90 20.60 21.20 1,133,918 23,617,548 20.828 8.790 8.727 8.790 8.664 8.917 2,696,000 8.7602 -0.48%
2006-11-10 0 21.00 20.90 21.00 20.75 21.10 2,435,065 50,912,609 20.908 8.832 8.790 8.832 8.727 8.875 5,789,602 8.7938 0.96%
2006-11-09 0 20.80 20.80 20.85 20.60 21.10 3,372,081 70,167,185 20.808 8.748 8.748 8.769 8.664 8.875 8,017,448 8.7518 1.71%
2006-11-08 0 20.45 20.40 20.55 20.35 20.75 4,055,494 83,366,683 20.556 8.601 8.580 8.643 8.559 8.727 9,642,329 8.6459 0.99%
2006-11-07 0 20.25 20.10 20.25 20.10 20.90 8,230,352 168,290,329 20.448 8.517 8.454 8.517 8.454 8.790 19,568,457 8.6001 2.17%
2006-11-06 0 19.82 19.82 19.86 19.30 19.90 3,742,095 73,497,042 19.641 8.336 8.336 8.353 8.117 8.370 8,897,192 8.2607 1.64%
2006-11-03 0 19.50 19.48 19.50 19.42 19.68 2,429,925 47,407,511 19.510 8.202 8.193 8.202 8.168 8.277 5,777,381 8.2057 0.00%
2006-11-02 0 19.50 19.48 19.50 19.36 19.60 4,217,137 82,067,521 19.460 8.202 8.193 8.202 8.143 8.244 10,026,650 8.1849 -0.61%
2006-11-01 0 19.62 19.60 19.62 19.54 19.68 3,819,000 74,978,905 19.633 8.252 8.244 8.252 8.218 8.277 9,080,041 8.2576 0.10%
2006-10-31 0 19.60 19.60 19.66 19.44 19.68 3,471,442 67,665,962 19.492 8.244 8.244 8.269 8.176 8.277 8,253,689 8.1983 -0.61%
2006-10-27 0 19.72 19.74 19.76 19.66 20.00 2,003,836 39,605,971 19.765 8.294 8.303 8.311 8.269 8.412 4,764,314 8.3130 -0.30%
2006-10-26 0 19.78 19.78 19.84 19.56 19.88 4,325,214 85,140,570 19.685 8.319 8.319 8.345 8.227 8.361 10,283,614 8.2792 1.85%
2006-10-25 0 19.42 19.40 19.42 19.42 19.90 4,508,530 88,609,536 19.654 8.168 8.160 8.168 8.168 8.370 10,719,465 8.2662 -1.82%
2006-10-24 0 19.78 19.76 19.78 19.74 20.20 3,191,530 63,512,090 19.900 8.319 8.311 8.319 8.303 8.496 7,588,171 8.3699 -2.08%
2006-10-23 0 20.20 20.20 20.25 20.05 20.25 1,125,280 22,723,837 20.194 8.496 8.496 8.517 8.433 8.517 2,675,462 8.4934 -0.25%
2006-10-20 0 20.25 20.20 20.25 20.05 20.30 1,421,019 28,706,280 20.201 8.517 8.496 8.517 8.433 8.538 3,378,610 8.4965 1.00%
2006-10-19 0 20.05 20.00 20.10 20.05 20.25 1,154,008 23,258,874 20.155 8.433 8.412 8.454 8.433 8.517 2,743,765 8.4770 -0.50%
2006-10-18 0 20.15 20.10 20.15 19.94 20.20 2,662,335 53,464,910 20.082 8.475 8.454 8.475 8.387 8.496 6,329,959 8.4463 -0.25%
2006-10-17 0 20.20 20.15 20.20 20.00 20.50 1,152,948 23,278,848 20.191 8.496 8.475 8.496 8.412 8.622 2,741,245 8.4921 -0.98%
2006-10-16 0 20.40 20.35 20.40 20.25 20.45 1,142,206 23,245,968 20.352 8.580 8.559 8.580 8.517 8.601 2,715,705 8.5598 0.49%
2006-10-13 0 20.30 20.25 20.30 20.15 20.35 2,824,229 57,301,224 20.289 8.538 8.517 8.538 8.475 8.559 6,714,877 8.5335 1.50%
2006-10-12 0 20.00 19.96 20.00 19.96 20.60 1,692,034 34,008,400 20.099 8.412 8.395 8.412 8.395 8.664 4,022,974 8.4535 0.00%
2006-10-11 0 20.00 19.98 20.00 19.96 20.35 2,973,670 59,550,321 20.026 8.412 8.403 8.412 8.395 8.559 7,070,188 8.4227 -1.48%
2006-10-10 0 20.30 20.25 20.35 20.25 20.60 979,792 19,950,338 20.362 8.538 8.517 8.559 8.517 8.664 2,329,550 8.5640 0.50%
2006-10-09 0 20.20 20.10 20.20 20.10 20.45 3,632,160 74,514,314 20.515 8.496 8.454 8.496 8.454 8.601 8,635,811 8.6285 -0.74%
2006-10-06 0 20.35 20.30 20.45 20.30 20.95 3,133,982 65,096,784 20.771 8.559 8.538 8.601 8.538 8.811 7,451,345 8.7362 -2.86%
2006-10-05 0 20.95 20.90 20.95 20.00 21.30 6,271,015 129,497,832 20.650 8.811 8.790 8.811 8.412 8.959 14,909,944 8.6853 2.95%
2006-10-04 0 20.35 20.20 20.35 20.00 20.40 3,420,216 68,833,276 20.125 8.559 8.496 8.559 8.412 8.580 8,131,894 8.4646 1.24%
2006-10-03 0 20.10 20.10 20.20 19.92 20.30 3,123,000 62,502,936 20.014 8.454 8.454 8.496 8.378 8.538 7,425,234 8.4176 0.60%
2006-09-29 0 19.98 19.98 20.05 19.70 20.45 4,084,000 81,066,209 19.850 8.403 8.403 8.433 8.286 8.601 9,710,104 8.3486 0.30%
2006-09-28 0 19.92 19.80 19.90 19.80 20.15 2,774,517 55,327,022 19.941 8.378 8.328 8.370 8.328 8.475 6,596,682 8.3871 0.50%
2006-09-27 0 19.82 19.80 19.82 19.68 19.94 2,786,000 55,072,880 19.768 8.336 8.328 8.336 8.277 8.387 6,623,984 8.3142 0.71%
2006-09-26 0 19.68 19.70 19.90 19.40 20.10 3,892,252 76,502,793 19.655 8.277 8.286 8.370 8.160 8.454 9,254,205 8.2668 0.92%
2006-09-25 0 19.50 19.48 19.50 19.46 20.00 5,689,208 111,236,131 19.552 8.202 8.193 8.202 8.185 8.412 13,526,641 8.2235 -2.40%
2006-09-22 0 19.98 19.98 20.00 19.96 20.40 5,287,231 106,304,152 20.106 8.403 8.403 8.412 8.395 8.580 12,570,902 8.4564 -2.06%
2006-09-21 0 20.40 20.40 20.45 20.20 20.90 2,385,392 48,700,032 20.416 8.580 8.580 8.601 8.496 8.790 5,671,500 8.5868 -1.21%
2006-09-20 0 20.65 20.55 20.65 20.25 20.80 2,400,005 49,126,631 20.469 8.685 8.643 8.685 8.517 8.748 5,706,244 8.6093 -0.96%
2006-09-19 0 20.85 20.70 20.85 20.70 21.15 1,419,391 29,627,081 20.873 8.769 8.706 8.769 8.706 8.896 3,374,739 8.7791 0.00%
2006-09-18 0 20.85 20.75 20.85 20.80 21.00 260,870 5,446,093 20.877 8.769 8.727 8.769 8.748 8.832 620,244 8.7806 0.72%
2006-09-15 0 20.70 20.50 20.80 20.60 20.95 2,468,982 51,308,594 20.781 8.706 8.622 8.748 8.664 8.811 5,870,243 8.7405 -0.96%
2006-09-14 0 20.90 20.80 20.90 20.65 20.90 1,246,069 25,866,845 20.759 8.790 8.748 8.790 8.685 8.790 2,962,649 8.7310 1.95%
2006-09-13 0 20.50 20.35 20.50 20.45 20.70 1,832,083 37,578,850 20.512 8.622 8.559 8.622 8.601 8.706 4,355,954 8.6270 1.23%
2006-09-12 0 20.25 20.25 20.30 20.05 20.40 892,076 18,093,740 20.283 8.517 8.517 8.538 8.433 8.580 2,120,997 8.5308 -1.94%
2006-09-11 0 20.65 20.40 20.70 20.40 20.80 1,237,000 25,546,100 20.652 8.685 8.580 8.706 8.580 8.748 2,941,087 8.6859 0.49%
2006-09-08 0 20.55 20.50 20.55 20.25 20.65 772,085 15,755,613 20.407 8.643 8.622 8.643 8.517 8.685 1,835,707 8.5829 2.24%
2006-09-07 0 20.10 20.10 20.15 19.86 20.15 2,738,842 54,863,822 20.032 8.454 8.454 8.475 8.353 8.475 6,511,861 8.4252 0.50%
2006-09-06 0 20.00 19.98 20.00 20.00 20.80 2,687,653 54,451,680 20.260 8.412 8.403 8.412 8.412 8.748 6,390,155 8.5212 -2.91%
2006-09-05 0 20.60 20.55 20.60 20.50 20.80 1,881,646 38,898,305 20.672 8.664 8.643 8.664 8.622 8.748 4,473,795 8.6947 0.00%
2006-09-04 0 20.60 20.60 20.70 20.50 21.45 1,366,100 28,341,040 20.746 8.664 8.664 8.706 8.622 9.022 3,248,035 8.7256 -2.14%
2006-09-01 0 21.05 21.00 21.05 20.95 21.40 848,123 17,943,028 21.156 8.853 8.832 8.853 8.811 9.001 2,016,494 8.8981 -0.24%
2006-08-31 0 21.10 21.00 21.10 21.05 21.45 3,868,255 81,795,247 21.145 8.875 8.832 8.875 8.853 9.022 9,197,150 8.8935 0.72%
2006-08-30 0 20.95 20.85 21.00 20.60 22.00 2,936,988 61,459,470 20.926 8.811 8.769 8.832 8.664 9.253 6,982,973 8.8013 2.70%
2006-08-29 0 20.40 20.35 20.40 20.40 20.70 2,338,000 47,847,100 20.465 8.580 8.559 8.580 8.580 8.706 5,558,821 8.6074 -0.24%
2006-08-28 0 20.45 20.45 20.50 20.30 21.00 926,880 18,964,776 20.461 8.601 8.601 8.622 8.538 8.832 2,203,747 8.6057 -1.92%
2006-08-25 0 20.85 20.75 20.85 20.60 21.00 1,216,211 25,272,068 20.779 8.769 8.727 8.769 8.664 8.832 2,891,659 8.7396 -0.95%
2006-08-24 0 21.05 20.90 21.00 20.95 21.20 1,671,038 35,155,550 21.038 8.853 8.790 8.832 8.811 8.917 3,973,054 8.8485 0.00%
2006-08-23 0 21.05 21.00 21.10 20.60 21.30 1,290,000 27,102,350 21.010 8.853 8.832 8.875 8.664 8.959 3,067,100 8.8365 -1.17%
2006-08-22 0 21.40 21.35 21.40 21.35 21.50 572,000 12,270,036 21.451 8.959 8.938 8.959 8.938 9.000 1,366,370 8.9800 -0.23%
2006-08-21 0 21.45 21.30 21.45 21.30 21.95 803,150 17,364,282 21.620 8.980 8.917 8.980 8.917 9.189 1,918,532 9.0508 -1.83%
2006-08-18 0 21.85 21.80 21.90 21.75 22.00 301,000 6,588,550 21.889 9.147 9.126 9.168 9.105 9.210 719,016 9.1633 -0.68%
2006-08-17 0 22.00 21.95 22.00 21.65 22.30 1,081,011 23,779,090 21.997 9.210 9.189 9.210 9.063 9.335 2,582,275 9.2086 -0.45%
2006-08-16 0 22.10 21.90 22.10 21.85 22.10 1,322,413 29,012,690 21.939 9.252 9.168 9.252 9.147 9.252 3,158,926 9.1844 0.91%
2006-08-15 0 21.90 21.80 21.90 21.80 21.90 756,052 16,528,290 21.861 9.168 9.126 9.168 9.126 9.168 1,806,026 9.1517 0.00%
2006-08-14 0 21.90 21.85 21.90 21.80 21.90 942,912 20,607,863 21.856 9.168 9.147 9.168 9.126 9.168 2,252,390 9.1493 0.46%
2006-08-11 0 21.80 21.75 21.85 21.65 21.90 1,227,077 26,714,725 21.771 9.126 9.105 9.147 9.063 9.168 2,931,191 9.1139 0.69%
2006-08-10 0 21.65 21.40 21.65 21.65 21.85 2,349,782 51,168,826 21.776 9.063 8.959 9.063 9.063 9.147 5,613,063 9.1160 -0.23%
2006-08-09 0 21.70 21.65 21.80 21.00 21.85 1,315,226 28,225,909 21.461 9.084 9.063 9.126 8.791 9.147 3,141,758 8.9841 0.00%
2006-08-08 0 21.70 21.70 21.75 21.60 21.85 499,135 10,849,235 21.736 9.084 9.084 9.105 9.042 9.147 1,192,313 9.0993 -0.46%
2006-08-07 0 21.80 21.75 21.90 20.90 21.90 1,070,000 22,999,653 21.495 9.126 9.105 9.168 8.749 9.168 2,555,972 8.9984 0.23%
2006-08-04 0 21.75 21.30 21.80 21.00 21.85 1,494,184 32,234,747 21.573 9.105 8.917 9.126 8.791 9.147 3,569,245 9.0312 0.46%
2006-08-03 0 21.65 21.60 21.65 21.50 21.80 1,394,892 30,181,288 21.637 9.063 9.042 9.063 9.000 9.126 3,332,061 9.0578 -0.92%
2006-08-02 0 21.85 21.80 21.85 21.75 22.00 1,412,825 30,926,789 21.890 9.147 9.126 9.147 9.105 9.210 3,374,898 9.1638 -0.23%
2006-08-01 0 21.90 21.90 21.95 21.85 22.10 1,517,651 33,352,577 21.976 9.168 9.168 9.189 9.147 9.252 3,625,302 9.1999 0.23%
2006-07-31 0 21.85 21.80 21.85 21.65 21.95 2,062,450 44,903,452 21.772 9.147 9.126 9.147 9.063 9.189 4,926,696 9.1143 3.31%
2006-07-28 0 21.15 21.15 21.40 21.10 21.55 1,075,000 22,988,900 21.385 8.854 8.854 8.959 8.833 9.021 2,567,916 8.9524 -1.40%
2006-07-27 0 21.45 21.45 21.50 21.40 21.65 1,886,601 40,602,591 21.522 8.980 8.980 9.000 8.959 9.063 4,506,635 9.0095 0.23%
2006-07-26 0 21.40 21.30 21.35 21.30 21.45 764,000 16,333,216 21.379 8.959 8.917 8.938 8.917 8.980 1,825,012 8.9496 0.94%
2006-07-25 0 21.20 21.10 21.20 21.10 21.40 2,238,420 47,605,304 21.267 8.875 8.833 8.875 8.833 8.959 5,347,046 8.9031 0.95%
2006-07-24 0 21.00 20.95 21.00 20.70 21.10 254,409 5,335,540 20.972 8.791 8.770 8.791 8.666 8.833 607,722 8.7796 1.45%
2006-07-21 0 20.70 20.70 20.85 20.70 21.05 412,155 8,640,624 20.965 8.666 8.666 8.728 8.666 8.812 984,539 8.7763 -1.90%
2006-07-20 0 21.10 21.10 21.15 20.90 21.50 1,133,448 23,963,710 21.142 8.833 8.833 8.854 8.749 9.000 2,707,534 8.8508 3.18%
2006-07-19 0 20.45 20.40 20.75 20.30 20.85 1,170,629 24,203,841 20.676 8.561 8.540 8.687 8.498 8.728 2,796,351 8.6555 2.25%
2006-07-18 0 20.00 20.05 20.30 19.90 20.30 1,372,000 27,670,518 20.168 8.373 8.393 8.498 8.331 8.498 3,277,377 8.4429 0.00%
2006-07-17 0 20.00 19.95 20.00 20.00 20.25 1,759,488 35,367,786 20.101 8.373 8.352 8.373 8.373 8.477 4,202,993 8.4149 -2.44%
2006-07-14 0 20.50 20.40 20.50 20.20 20.60 278,000 5,677,650 20.423 8.582 8.540 8.582 8.456 8.624 664,075 8.5497 0.00%
2006-07-13 0 20.50 20.40 20.50 20.10 20.55 1,557,300 31,715,731 20.366 8.582 8.540 8.582 8.414 8.603 3,720,014 8.5257 -1.44%
2006-07-12 0 20.80 20.80 20.85 20.60 21.35 1,618,520 33,941,838 20.971 8.707 8.707 8.728 8.624 8.938 3,866,254 8.7790 -1.65%
2006-07-11 0 21.15 21.15 21.20 21.05 21.90 757,000 16,058,400 21.213 8.854 8.854 8.875 8.812 9.168 1,808,291 8.8804 -2.08%
2006-07-10 0 21.60 21.55 21.65 21.20 21.70 556,452 12,041,773 21.640 9.042 9.021 9.063 8.875 9.084 1,329,230 9.0592 -1.37%
2006-07-07 0 21.90 21.85 21.90 21.60 22.00 507,480 11,046,431 21.767 9.168 9.147 9.168 9.042 9.210 1,212,247 9.1124 1.62%
2006-07-06 0 21.55 21.40 21.55 20.85 21.80 1,045,000 22,335,800 21.374 9.021 8.959 9.021 8.728 9.126 2,496,253 8.9477 0.70%
2006-07-05 0 21.40 21.35 21.50 21.40 22.00 714,000 15,351,600 21.501 8.959 8.938 9.000 8.959 9.210 1,705,574 9.0008 -0.23%
2006-07-04 0 21.45 21.45 21.50 21.35 22.00 292,879 6,316,766 21.568 8.980 8.980 9.000 8.938 9.210 699,617 9.0289 -2.50%
2006-07-03 0 22.00 21.85 22.00 21.80 22.40 2,372,000 52,198,750 22.006 9.210 9.147 9.210 9.126 9.377 5,666,136 9.2124 0.46%
2006-06-30 0 21.90 21.65 22.00 21.45 22.20 2,012,962 44,041,622 21.879 9.168 9.063 9.210 8.980 9.294 4,808,481 9.1592 3.06%
2006-06-29 0 21.25 21.20 21.25 20.75 21.40 1,152,000 24,396,650 21.178 8.896 8.875 8.896 8.687 8.959 2,751,850 8.8655 2.91%
2006-06-28 0 20.65 20.50 20.60 19.75 20.90 1,617,000 32,642,650 20.187 8.645 8.582 8.624 8.268 8.749 3,862,623 8.4509 3.51%
2006-06-27 0 19.95 19.90 19.95 19.90 20.10 1,141,330 22,822,945 19.997 8.352 8.331 8.352 8.331 8.414 2,726,362 8.3712 -0.25%
2006-06-26 0 20.00 19.90 20.00 19.50 20.45 673,282 13,447,870 19.974 8.373 8.331 8.373 8.163 8.561 1,608,308 8.3615 -1.23%
2006-06-23 0 20.25 20.30 20.35 19.85 20.35 671,000 13,467,750 20.071 8.477 8.498 8.519 8.310 8.519 1,602,857 8.4023 0.50%
2006-06-22 0 20.15 20.10 20.15 19.90 20.20 1,885,000 37,755,600 20.029 8.435 8.414 8.435 8.331 8.456 4,502,811 8.3849 0.50%
2006-06-21 0 20.05 19.90 20.05 19.35 20.05 462,093 9,115,850 19.727 8.393 8.331 8.393 8.100 8.393 1,103,829 8.2584 0.25%
2006-06-20 0 20.00 19.95 20.00 19.90 20.25 1,091,000 21,831,668 20.011 8.373 8.352 8.373 8.331 8.477 2,606,136 8.3770 -0.50%
2006-06-19 0 20.10 20.10 20.15 20.05 20.70 647,037 13,209,396 20.415 8.414 8.414 8.435 8.393 8.666 1,545,615 8.5464 -3.37%
2006-06-16 0 20.80 20.80 21.00 20.45 21.10 1,993,656 41,279,589 20.705 8.707 8.707 8.791 8.561 8.833 4,762,364 8.6679 1.46%
2006-06-15 0 20.50 20.45 20.50 19.40 20.70 2,855,309 57,490,823 20.135 8.582 8.561 8.582 8.121 8.666 6,820,645 8.4289 5.67%
2006-06-14 0 19.40 19.40 19.50 18.20 19.65 3,993,443 76,012,961 19.034 8.121 8.121 8.163 7.619 8.226 9,539,373 7.9683 4.30%
2006-06-13 0 18.60 18.50 18.60 17.80 19.85 2,650,451 49,637,559 18.728 7.786 7.745 7.786 7.452 8.310 6,331,289 7.8400 -6.77%
2006-06-12 0 19.95 19.90 19.95 19.90 20.20 1,008,938 20,163,741 19.985 8.352 8.331 8.352 8.331 8.456 2,410,110 8.3663 0.00%
2006-06-09 0 19.95 19.85 19.95 18.90 19.95 1,032,519 20,276,992 19.638 8.352 8.310 8.352 7.912 8.352 2,466,439 8.2212 1.79%
2006-06-08 0 19.60 19.55 19.60 19.10 20.60 2,609,809 51,180,272 19.611 8.205 8.184 8.205 7.996 8.624 6,234,205 8.2096 -5.54%
2006-06-07 0 20.75 20.70 20.80 20.65 20.95 1,420,192 29,420,713 20.716 8.687 8.666 8.707 8.645 8.770 3,392,496 8.6723 0.24%
2006-06-06 0 20.70 20.40 20.70 20.00 21.00 7,351,666 150,452,360 20.465 8.666 8.540 8.666 8.373 8.791 17,561,358 8.5672 2.22%
2006-06-05 0 20.25 20.20 20.30 20.25 20.70 1,363,491 27,918,846 20.476 8.477 8.456 8.498 8.477 8.666 3,257,051 8.5718 -0.49%
2006-06-02 0 20.35 20.30 20.35 20.15 20.50 3,201,748 65,107,649 20.335 8.519 8.498 8.519 8.435 8.582 7,648,204 8.5128 -0.25%
2006-06-01 0 20.40 20.10 20.45 20.00 21.10 3,186,343 65,335,125 20.505 8.540 8.414 8.561 8.373 8.833 7,611,406 8.5838 2.77%
2006-05-30 0 19.85 19.80 19.85 19.65 20.60 1,996,000 40,712,270 20.397 8.310 8.289 8.310 8.226 8.624 4,767,963 8.5387 -3.64%
2006-05-29 0 20.60 20.60 20.95 20.55 21.10 2,483,000 51,673,980 20.811 8.624 8.624 8.770 8.603 8.833 5,931,289 8.7121 0.73%
2006-05-26 0 20.45 20.35 20.45 20.20 20.55 6,442,642 129,980,967 20.175 8.561 8.519 8.561 8.456 8.603 15,389,919 8.4459 3.54%
2006-05-25 0 19.75 19.70 19.75 19.60 20.05 1,774,000 35,001,656 19.730 8.268 8.247 8.268 8.205 8.393 4,237,658 8.2597 -1.74%
2006-05-24 0 20.10 20.15 20.20 19.90 20.60 2,281,000 46,138,400 20.227 8.414 8.435 8.456 8.331 8.624 5,448,759 8.4677 -1.95%
2006-05-23 0 20.50 20.50 20.55 20.00 21.10 2,629,000 53,767,344 20.452 8.582 8.582 8.603 8.373 8.833 6,280,047 8.5616 -2.84%
2006-05-22 0 21.10 21.00 21.10 20.80 21.80 960,170 20,364,792 21.210 8.833 8.791 8.833 8.707 9.126 2,293,615 8.8789 -2.54%
2006-05-19 0 21.65 21.50 21.65 21.50 21.75 867,450 18,721,568 21.582 9.063 9.000 9.063 9.000 9.105 2,072,129 9.0349 1.17%
2006-05-18 0 21.40 21.30 21.35 20.90 21.90 1,208,000 25,820,690 21.375 8.959 8.917 8.938 8.749 9.168 2,885,621 8.9481 -2.51%
2006-05-17 0 21.95 21.95 22.30 21.30 22.40 2,184,760 47,649,230 21.810 9.189 9.189 9.335 8.917 9.377 5,218,865 9.1302 -0.23%
2006-05-16 0 22.00 21.90 22.15 21.70 22.00 1,446,305 31,592,492 21.844 9.210 9.168 9.273 9.084 9.210 3,454,874 9.1443 -0.45%
2006-05-15 0 22.10 22.10 22.25 22.10 23.00 763,199 17,084,759 22.386 9.252 9.252 9.314 9.252 9.628 1,823,098 9.3713 -2.43%
2006-05-12 0 22.65 22.60 22.65 22.25 23.70 1,023,595 23,247,532 22.712 9.482 9.461 9.482 9.314 9.921 2,445,122 9.5077 -0.66%
2006-05-11 0 22.80 22.75 22.80 22.75 23.75 935,443 21,690,478 23.187 9.545 9.524 9.545 9.524 9.942 2,234,548 9.7069 -1.51%
2006-05-10 0 23.15 23.00 23.25 22.80 23.90 1,771,000 41,548,778 23.461 9.691 9.628 9.733 9.545 10.01 4,230,492 9.8213 -3.14%
2006-05-09 0 23.90 23.80 23.85 23.40 24.50 3,218,644 76,994,741 23.921 10.01 9.963 9.984 9.796 10.26 7,688,565 10.014 -0.21%
2006-05-08 0 23.95 23.90 23.95 23.00 24.25 4,039,470 95,607,581 23.668 10.03 10.01 10.03 9.628 10.15 9,649,320 9.9082 4.81%
2006-05-04 0 22.85 22.75 22.85 22.70 23.05 987,023 22,683,823 22.982 9.566 9.524 9.566 9.503 9.649 2,357,760 9.6209 -0.22%
2006-05-03 0 22.90 22.90 23.00 22.60 23.50 1,897,932 43,520,447 22.930 9.587 9.587 9.628 9.461 9.838 4,533,702 9.5993 0.88%
2006-05-02 0 22.70 22.70 22.75 22.00 22.80 2,248,062 50,813,295 22.603 9.503 9.503 9.524 9.210 9.545 5,370,078 9.4623 3.42%
2006-04-28 0 22.30 22.05 22.40 21.30 22.50 2,779,731 61,639,595 22.175 9.189 9.086 9.230 8.777 9.271 6,745,986 9.1372 2.29%
2006-04-27 0 21.80 21.75 21.95 21.00 22.00 2,027,874 43,693,112 21.546 8.983 8.962 9.045 8.653 9.065 4,921,343 8.8783 3.56%
2006-04-26 0 21.05 21.05 21.15 20.90 21.35 913,021 19,311,888 21.152 8.674 8.674 8.715 8.612 8.797 2,215,764 8.7157 0.72%
2006-04-25 0 20.90 20.90 21.00 20.80 21.60 1,368,300 28,967,637 21.171 8.612 8.612 8.653 8.571 8.900 3,320,657 8.7235 -2.56%
2006-04-24 0 21.45 21.45 21.50 21.10 22.05 1,346,000 28,900,250 21.471 8.839 8.839 8.859 8.694 9.086 3,266,538 8.8474 -2.50%
2006-04-21 0 22.00 21.90 21.95 21.70 22.40 2,218,700 49,146,942 22.151 9.065 9.024 9.045 8.942 9.230 5,384,449 9.1276 -1.79%
2006-04-20 0 22.40 22.35 22.45 22.20 22.45 2,328,324 51,993,662 22.331 9.230 9.209 9.251 9.148 9.251 5,650,490 9.2016 0.45%
2006-04-19 0 22.30 22.25 22.30 22.00 22.35 2,954,573 65,320,549 22.108 9.189 9.168 9.189 9.065 9.209 7,170,301 9.1099 2.53%
2006-04-18 0 21.75 21.75 21.80 21.40 21.80 1,541,093 33,125,136 21.495 8.962 8.962 8.983 8.818 8.983 3,739,999 8.8570 1.87%
2006-04-13 0 21.35 21.10 21.15 20.80 21.35 3,411,373 71,697,199 21.017 8.797 8.694 8.715 8.571 8.797 8,278,886 8.6602 3.14%
2006-04-12 0 20.70 20.65 20.75 20.25 21.85 4,162,124 87,328,533 20.982 8.530 8.509 8.550 8.344 9.003 10,100,845 8.6457 -4.39%
2006-04-11 0 21.65 21.60 21.65 21.60 22.40 1,041,000 22,788,350 21.891 8.921 8.900 8.921 8.900 9.230 2,526,349 9.0203 -2.04%
2006-04-10 0 22.10 21.95 22.00 21.90 22.30 1,380,798 30,496,994 22.086 9.106 9.045 9.065 9.024 9.189 3,350,988 9.1009 -0.90%
2006-04-07 0 22.30 22.25 22.30 22.25 22.50 1,956,361 43,878,877 22.429 9.189 9.168 9.189 9.168 9.271 4,747,792 9.2420 -1.33%
2006-04-06 0 22.60 22.70 22.75 21.35 22.70 4,125,400 89,904,841 21.793 9.312 9.354 9.374 8.797 9.354 10,011,721 8.9800 6.35%
2006-04-04 0 21.25 21.25 21.30 21.10 22.00 3,237,052 69,728,208 21.541 8.756 8.756 8.777 8.694 9.065 7,855,835 8.8760 -2.52%
2006-04-03 0 21.80 21.75 21.80 21.65 22.70 1,504,809 33,314,548 22.139 8.983 8.962 8.983 8.921 9.354 3,651,944 9.1224 -1.36%
2006-03-31 0 22.10 22.00 22.10 22.00 23.00 1,367,314 31,115,146 22.756 9.106 9.065 9.106 9.065 9.477 3,318,264 9.3769 0.45%
2006-03-30 0 22.00 22.00 22.95 21.75 23.00 2,103,836 47,862,482 22.750 9.065 9.065 9.457 8.962 9.477 5,105,691 9.3743 -2.00%
2006-03-29 0 22.45 22.40 22.50 21.95 22.60 2,255,320 50,593,803 22.433 9.251 9.230 9.271 9.045 9.312 5,473,320 9.2437 3.46%
2006-03-28 0 21.70 21.70 21.90 21.60 22.50 1,752,000 39,144,640 22.343 8.942 8.942 9.024 8.900 9.271 4,251,839 9.2065 -2.69%
2006-03-27 0 22.30 22.25 22.45 21.80 22.70 1,852,327 41,288,270 22.290 9.189 9.168 9.251 8.983 9.354 4,495,317 9.1847 1.36%
2006-03-24 0 22.00 21.95 22.00 21.30 22.30 1,878,787 41,374,867 22.022 9.065 9.045 9.065 8.777 9.189 4,559,532 9.0744 2.80%
2006-03-23 0 21.40 21.35 21.55 21.10 21.65 2,104,490 44,976,113 21.372 8.818 8.797 8.880 8.694 8.921 5,107,279 8.8063 1.42%
2006-03-22 0 21.10 21.05 21.40 21.05 21.90 1,245,519 26,935,445 21.626 8.694 8.674 8.818 8.674 9.024 3,022,686 8.9111 -4.09%
2006-03-21 0 22.00 21.95 22.00 21.90 22.15 1,729,692 38,065,332 22.007 9.065 9.045 9.065 9.024 9.127 4,197,701 9.0681 0.69%
2006-03-20 0 21.85 21.85 21.95 21.65 21.90 1,395,496 30,443,164 21.815 9.003 9.003 9.045 8.921 9.024 3,386,657 8.9891 0.92%
2006-03-17 0 21.65 21.65 21.70 21.60 21.85 1,941,797 42,204,132 21.735 8.921 8.921 8.942 8.900 9.003 4,712,447 8.9559 0.46%
2006-03-16 0 21.55 21.55 21.60 21.20 21.70 1,851,627 39,883,755 21.540 8.880 8.880 8.900 8.736 8.942 4,493,618 8.8756 0.70%
2006-03-15 0 21.40 21.00 21.40 20.85 21.40 2,581,769 54,897,344 21.263 8.818 8.653 8.818 8.591 8.818 6,265,562 8.7618 2.64%
2006-03-14 0 20.85 20.80 20.85 20.60 21.05 3,562,034 74,123,139 20.809 8.591 8.571 8.591 8.488 8.674 8,644,517 8.5746 1.21%
2006-03-13 0 20.60 20.60 20.65 20.35 20.70 2,187,304 45,069,635 20.605 8.488 8.488 8.509 8.385 8.530 5,308,256 8.4905 1.48%
2006-03-10 0 20.30 20.20 20.35 20.25 20.55 2,234,139 45,624,922 20.422 8.365 8.324 8.385 8.344 8.468 5,421,917 8.4149 -1.22%
2006-03-09 0 20.55 20.55 20.60 20.05 20.75 1,943,011 39,995,934 20.585 8.468 8.468 8.488 8.262 8.550 4,715,393 8.4820 2.49%
2006-03-08 0 20.05 20.05 20.15 19.60 20.20 3,327,705 66,239,260 19.905 8.262 8.262 8.303 8.076 8.324 8,075,836 8.2022 0.25%
2006-03-07 0 20.00 20.00 20.15 19.85 20.15 3,969,542 79,488,555 20.025 8.241 8.241 8.303 8.179 8.303 9,633,477 8.2513 0.25%
2006-03-06 0 19.95 19.95 20.00 19.90 20.15 1,960,271 39,272,129 20.034 8.221 8.221 8.241 8.200 8.303 4,757,281 8.2552 -0.50%
2006-03-03 0 20.05 20.05 20.10 19.90 20.25 4,014,751 80,554,637 20.065 8.262 8.262 8.282 8.200 8.344 9,743,193 8.2678 0.75%
2006-03-02 0 19.90 19.80 19.90 19.30 20.30 6,594,576 130,144,678 19.735 8.200 8.159 8.200 7.953 8.365 16,004,037 8.1320 4.19%
2006-03-01 0 19.10 19.05 19.10 18.75 19.40 4,152,215 79,059,545 19.040 7.870 7.850 7.870 7.726 7.994 10,076,797 7.8457 0.53%
2006-02-28 0 19.00 18.95 19.00 18.95 19.45 1,594,858 30,640,440 19.212 7.829 7.808 7.829 7.808 8.015 3,870,479 7.9164 -2.56%
2006-02-27 0 19.50 19.35 19.50 19.15 19.50 2,153,659 41,490,389 19.265 8.035 7.973 8.035 7.891 8.035 5,226,604 7.9383 1.83%
2006-02-24 0 19.15 19.05 19.10 18.75 19.50 1,860,100 35,626,370 19.153 7.891 7.850 7.870 7.726 8.035 4,514,181 7.8921 -0.26%
2006-02-23 0 19.20 19.00 19.30 18.70 19.35 3,533,000 67,061,900 18.982 7.911 7.829 7.953 7.705 7.973 8,574,056 7.8215 0.79%
2006-02-22 0 19.05 19.10 19.15 18.75 19.50 1,934,700 36,920,165 19.083 7.850 7.870 7.891 7.726 8.035 4,695,224 7.8633 -2.06%
2006-02-21 0 19.45 19.40 19.45 19.00 19.50 2,181,868 42,278,880 19.377 8.015 7.994 8.015 7.829 8.035 5,295,063 7.9846 1.83%
2006-02-20 0 19.10 19.10 19.20 19.05 19.20 1,923,600 36,704,210 19.081 7.870 7.870 7.911 7.850 7.911 4,668,286 7.8625 0.79%
2006-02-17 0 18.95 18.95 19.00 18.70 19.15 2,433,196 46,164,849 18.973 7.808 7.808 7.829 7.705 7.891 5,904,998 7.8179 1.88%
2006-02-16 0 18.60 18.50 18.55 18.40 19.30 4,797,000 90,391,739 18.843 7.664 7.623 7.644 7.582 7.953 11,641,592 7.7646 -1.06%
2006-02-15 0 18.80 18.75 18.80 18.35 19.40 6,329,075 118,889,394 18.785 7.747 7.726 7.747 7.561 7.994 15,359,706 7.7403 -3.09%
2006-02-14 0 19.40 19.40 19.45 19.30 19.45 1,450,000 28,149,400 19.413 7.994 7.994 8.015 7.953 8.015 3,518,930 7.9994 -0.51%
2006-02-13 0 19.50 19.40 19.50 19.30 19.50 702,955 13,645,075 19.411 8.035 7.994 8.035 7.953 8.035 1,705,965 7.9984 0.00%
2006-02-10 0 19.50 19.45 19.50 19.40 19.95 1,495,000 29,131,680 19.486 8.035 8.015 8.035 7.994 8.221 3,628,139 8.0294 -2.26%
2006-02-09 0 19.95 19.95 20.00 19.75 20.05 1,103,200 22,007,950 19.949 8.221 8.221 8.241 8.138 8.262 2,677,299 8.2202 1.01%
2006-02-08 0 19.75 19.75 19.80 19.70 20.05 909,295 18,039,827 19.839 8.138 8.138 8.159 8.118 8.262 2,206,721 8.1749 -1.00%
2006-02-07 0 19.95 19.95 20.00 19.60 20.05 2,418,054 47,994,875 19.849 8.221 8.221 8.241 8.076 8.262 5,868,251 8.1787 2.05%
2006-02-06 0 19.55 19.50 19.55 19.40 19.70 1,972,000 38,565,786 19.557 8.056 8.035 8.056 7.994 8.118 4,785,745 8.0585 -1.51%
2006-02-03 0 19.85 19.75 19.90 19.65 20.00 1,053,393 20,801,211 19.747 8.179 8.138 8.200 8.097 8.241 2,556,425 8.1368 -1.00%
2006-02-02 0 20.05 20.00 20.10 19.90 20.25 1,196,124 23,984,654 20.052 8.262 8.241 8.282 8.200 8.344 2,902,812 8.2626 -0.25%
2006-02-01 0 20.10 19.95 20.10 19.70 20.10 1,056,467 21,119,247 19.990 8.282 8.221 8.282 8.118 8.282 2,563,885 8.2372 2.03%
2006-01-27 0 19.70 19.65 19.70 19.50 20.00 1,777,385 35,103,832 19.750 8.118 8.097 8.118 8.035 8.241 4,313,444 8.1382 2.34%
2006-01-26 0 19.25 19.20 19.35 19.10 19.55 1,677,824 32,327,739 19.268 7.932 7.911 7.973 7.870 8.056 4,071,825 7.9394 -1.79%
2006-01-25 0 19.60 19.60 19.85 19.40 19.90 934,200 18,411,330 19.708 8.076 8.076 8.179 7.994 8.200 2,267,162 8.1209 1.29%
2006-01-24 0 19.35 19.25 19.40 19.20 19.50 1,276,000 24,663,336 19.329 7.973 7.932 7.994 7.911 8.035 3,096,659 7.9645 0.52%
2006-01-23 0 19.25 19.25 19.45 19.20 19.70 1,383,671 26,937,749 19.468 7.932 7.932 8.015 7.911 8.118 3,357,960 8.0221 -3.99%
2006-01-20 0 20.05 20.05 20.10 19.50 20.25 1,446,593 28,951,697 20.014 8.262 8.262 8.282 8.035 8.344 3,510,662 8.2468 0.00%
2006-01-19 0 20.05 19.95 20.00 19.75 20.05 2,146,580 42,629,601 19.859 8.262 8.221 8.241 8.138 8.262 5,209,425 8.1832 2.04%
2006-01-18 0 19.65 19.65 19.70 19.40 19.75 1,555,787 30,549,600 19.636 8.097 8.097 8.118 7.994 8.138 3,775,659 8.0912 1.03%
2006-01-17 0 19.45 19.45 19.50 19.30 19.80 1,014,732 19,884,284 19.596 8.015 8.015 8.035 7.953 8.159 2,462,601 8.0745 -0.26%
2006-01-16 0 19.50 19.45 19.55 19.35 19.55 398,200 7,765,385 19.501 8.035 8.015 8.056 7.973 8.056 966,371 8.0356 -0.26%
2006-01-13 0 19.55 19.55 19.75 19.30 19.80 1,185,110 23,114,385 19.504 8.056 8.056 8.138 7.953 8.159 2,876,082 8.0368 -1.51%
2006-01-12 0 19.85 19.65 19.90 19.35 19.90 1,325,810 26,203,447 19.764 8.179 8.097 8.200 7.973 8.200 3,217,540 8.1439 2.58%
2006-01-11 0 19.35 19.35 19.45 19.00 19.75 1,145,943 22,417,334 19.562 7.973 7.973 8.015 7.829 8.138 2,781,030 8.0608 -1.53%
2006-01-10 0 19.65 19.65 19.70 19.10 19.90 1,247,005 24,835,849 19.916 8.097 8.097 8.118 7.870 8.200 3,026,292 8.2067 -1.75%
2006-01-09 0 20.00 18.80 20.30 18.80 20.55 2,935,342 59,845,255 20.388 8.241 7.747 8.365 7.747 8.468 7,123,630 8.4009 3.09%
2006-01-06 0 19.40 19.40 19.45 19.40 19.85 730,273 14,277,786 19.551 7.994 7.994 8.015 7.994 8.179 1,772,262 8.0563 -0.51%
2006-01-05 0 19.50 19.50 19.90 19.45 20.15 1,256,330 25,093,009 19.973 8.035 8.035 8.200 8.015 8.303 3,048,923 8.2301 -2.26%
2006-01-04 0 19.95 19.60 19.95 19.45 20.00 2,496,089 49,596,534 19.870 8.221 8.076 8.221 8.015 8.241 6,057,630 8.1874 4.45%
2006-01-03 0 19.10 19.10 19.15 19.10 19.45 389,474 7,497,206 19.250 7.870 7.870 7.891 7.870 8.015 945,194 7.9319 -0.52%
2005-12-30 0 19.20 19.20 19.25 18.95 19.35 1,457,335 28,076,167 19.265 7.911 7.911 7.932 7.808 7.973 3,536,731 7.9385 1.05%
2005-12-29 0 19.00 18.95 19.00 18.95 19.20 139,026 2,648,688 19.052 7.829 7.808 7.829 7.808 7.911 337,395 7.8504 -0.52%
2005-12-28 0 19.10 19.05 19.10 19.00 19.20 645,804 12,367,446 19.150 7.870 7.850 7.870 7.829 7.911 1,567,269 7.8911 0.79%
2005-12-23 0 18.95 18.80 18.95 18.65 18.95 672,392 12,679,408 18.857 7.808 7.747 7.808 7.685 7.808 1,631,794 7.7702 1.07%
2005-12-22 0 18.75 18.65 18.80 18.65 18.80 713,382 13,401,386 18.786 7.726 7.685 7.747 7.685 7.747 1,731,270 7.7408 -0.53%
2005-12-21 0 18.85 18.65 18.90 18.65 18.90 1,517,350 28,559,192 18.822 7.767 7.685 7.788 7.685 7.788 3,682,379 7.7556 1.34%
2005-12-20 0 18.60 18.60 18.70 18.55 18.75 695,000 12,993,029 18.695 7.664 7.664 7.705 7.644 7.726 1,686,660 7.7034 0.00%
2005-12-19 0 18.60 18.55 18.60 18.35 18.80 806,254 15,052,873 18.670 7.664 7.644 7.664 7.561 7.747 1,956,656 7.6932 -0.53%
2005-12-16 0 18.70 18.70 18.75 18.25 18.80 1,647,055 30,588,768 18.572 7.705 7.705 7.726 7.520 7.747 3,997,153 7.6526 -0.53%
2005-12-15 0 18.80 18.75 18.85 18.70 18.90 1,966,300 36,945,525 18.789 7.747 7.726 7.767 7.705 7.788 4,771,912 7.7423 0.53%
2005-12-14 0 18.70 18.50 18.70 18.50 18.75 1,276,735 23,807,180 18.647 7.705 7.623 7.705 7.623 7.726 3,098,442 7.6836 0.81%
2005-12-13 0 18.55 18.50 18.55 18.40 18.55 984,444 18,211,695 18.499 7.644 7.623 7.644 7.582 7.644 2,389,096 7.6228 1.09%
2005-12-12 0 18.35 18.30 18.55 18.10 18.60 1,151,716 21,186,881 18.396 7.561 7.541 7.644 7.458 7.664 2,795,040 7.5802 0.82%
2005-12-09 0 18.20 18.00 18.20 17.95 18.25 1,316,907 23,693,882 17.992 7.499 7.417 7.499 7.396 7.520 3,195,934 7.4138 1.39%
2005-12-08 0 17.95 17.95 18.00 17.95 18.25 550,873 9,987,705 18.131 7.396 7.396 7.417 7.396 7.520 1,336,885 7.4709 -1.91%
2005-12-07 0 18.30 18.10 18.30 18.05 18.40 984,460 17,926,530 18.210 7.541 7.458 7.541 7.438 7.582 2,389,135 7.5034 0.83%
2005-12-06 0 18.15 18.05 18.15 17.85 18.15 675,000 12,154,250 18.006 7.479 7.438 7.479 7.355 7.479 1,638,123 7.4196 0.83%
2005-12-05 0 18.00 17.95 18.00 17.85 18.00 522,000 9,349,614 17.911 7.417 7.396 7.417 7.355 7.417 1,266,815 7.3804 1.69%
2005-12-02 0 17.70 17.70 17.75 17.65 18.40 2,099,000 37,363,102 17.800 7.293 7.293 7.314 7.273 7.582 5,093,955 7.3348 -1.67%
2005-12-01 0 18.00 17.95 18.00 17.90 18.50 1,731,103 31,255,600 18.055 7.417 7.396 7.417 7.376 7.623 4,201,125 7.4398 -2.17%
2005-11-30 0 18.40 18.40 18.45 18.30 18.70 1,025,300 19,000,980 18.532 7.582 7.582 7.602 7.541 7.705 2,488,248 7.6363 -0.27%
2005-11-29 0 18.45 18.45 18.55 18.30 18.65 2,494,500 46,135,140 18.495 7.602 7.602 7.644 7.541 7.685 6,053,774 7.6209 0.00%
2005-11-28 0 18.45 18.40 18.50 18.30 18.55 1,105,394 20,396,990 18.452 7.602 7.582 7.623 7.541 7.644 2,682,624 7.6034 -0.81%
2005-11-25 0 18.60 18.55 18.65 18.55 18.95 2,296,120 43,023,254 18.737 7.664 7.644 7.685 7.644 7.808 5,572,335 7.7209 -0.53%
2005-11-24 0 18.70 18.65 18.70 18.30 18.95 7,903,802 147,457,171 18.656 7.705 7.685 7.705 7.541 7.808 19,181,330 7.6875 3.31%
2005-11-23 0 18.10 18.00 18.10 17.10 18.15 4,221,587 74,627,800 17.678 7.458 7.417 7.458 7.046 7.479 10,245,152 7.2842 7.42%
2005-11-22 0 16.85 16.85 16.90 16.55 16.95 1,991,816 33,453,997 16.796 6.943 6.943 6.964 6.820 6.984 4,833,836 6.9208 0.30%
2005-11-21 0 16.80 16.70 16.80 16.65 17.20 1,243,286 21,111,055 16.980 6.923 6.881 6.923 6.861 7.087 3,017,267 6.9967 0.00%
2005-11-18 0 16.80 16.80 16.85 16.80 16.90 1,392,000 23,458,100 16.852 6.923 6.923 6.943 6.923 6.964 3,378,173 6.9440 0.90%
2005-11-17 0 16.65 16.60 16.65 16.45 16.70 1,498,100 24,840,101 16.581 6.861 6.840 6.861 6.778 6.881 3,635,662 6.8323 1.22%
2005-11-16 0 16.45 16.40 16.45 16.35 16.60 2,202,000 36,232,104 16.454 6.778 6.758 6.778 6.737 6.840 5,343,921 6.7801 -0.90%
2005-11-15 0 16.60 16.60 16.65 16.55 16.70 1,409,087 23,540,705 16.706 6.840 6.840 6.861 6.820 6.881 3,419,641 6.8840 -0.60%
2005-11-14 0 16.70 16.65 16.70 16.55 17.20 611,029 10,250,783 16.776 6.881 6.861 6.881 6.820 7.087 1,482,875 6.9128 -0.30%
2005-11-11 0 16.75 16.65 16.70 16.65 16.95 1,043,573 17,450,557 16.722 6.902 6.861 6.881 6.861 6.984 2,532,594 6.8904 1.21%
2005-11-10 0 16.55 16.50 16.55 16.50 16.85 1,638,000 27,264,260 16.645 6.820 6.799 6.820 6.799 6.943 3,975,178 6.8586 -1.49%
2005-11-09 0 16.80 16.75 16.80 16.75 17.20 3,106,004 52,799,636 16.999 6.923 6.902 6.923 6.902 7.087 7,537,801 7.0046 -2.33%
2005-11-08 0 17.20 17.20 17.25 16.95 17.80 2,960,899 51,300,503 17.326 7.087 7.087 7.108 6.984 7.335 7,185,653 7.1393 -3.91%
2005-11-07 0 17.90 18.00 18.25 17.30 18.00 996,305 17,432,062 17.497 7.376 7.417 7.520 7.129 7.417 2,417,881 7.2096 -0.28%
2005-11-04 0 17.95 17.95 18.00 17.80 18.30 2,589,012 46,440,304 17.937 7.396 7.396 7.417 7.335 7.541 6,283,140 7.3913 0.28%
2005-11-03 0 17.90 17.70 17.90 17.20 18.00 2,698,000 48,011,450 17.795 7.376 7.293 7.376 7.087 7.417 6,547,637 7.3326 3.17%
2005-11-02 0 17.35 17.30 17.35 17.00 17.45 1,272,000 21,982,950 17.282 7.149 7.129 7.149 7.005 7.190 3,086,951 7.1212 1.46%
2005-11-01 0 17.10 17.05 17.10 16.80 17.25 1,896,280 32,504,310 17.141 7.046 7.026 7.046 6.923 7.108 4,601,984 7.0631 1.79%
2005-10-31 0 16.80 16.75 16.80 16.50 17.20 3,097,000 52,154,080 16.840 6.923 6.902 6.923 6.799 7.087 7,515,950 6.9391 -0.30%
2005-10-28 0 16.85 16.80 16.85 16.60 16.90 1,022,741 17,217,378 16.835 6.943 6.923 6.943 6.840 6.964 2,482,038 6.9368 -0.30%
2005-10-27 0 16.90 16.80 16.90 16.75 17.25 1,520,228 25,622,361 16.854 6.964 6.923 6.964 6.902 7.108 3,689,363 6.9449 -1.17%
2005-10-26 0 17.10 17.00 17.10 16.85 17.65 2,734,700 47,258,627 17.281 7.046 7.005 7.046 6.943 7.273 6,636,703 7.1208 -3.12%
2005-10-25 0 17.65 17.45 17.65 17.40 17.90 2,204,073 38,975,491 17.683 7.273 7.190 7.273 7.170 7.376 5,348,951 7.2866 0.57%
2005-10-24 0 17.55 17.55 17.70 17.55 17.90 1,961,009 34,690,625 17.690 7.232 7.232 7.293 7.232 7.376 4,759,072 7.2894 -0.85%
2005-10-21 0 17.70 17.50 17.75 17.15 17.75 1,560,951 27,266,810 17.468 7.293 7.211 7.314 7.067 7.314 3,788,192 7.1978 0.57%
2005-10-20 0 17.60 17.50 17.60 17.40 18.05 2,509,200 44,181,540 17.608 7.252 7.211 7.252 7.170 7.438 6,089,448 7.2554 0.86%
2005-10-19 0 17.45 17.40 17.45 17.40 18.20 2,333,494 41,315,998 17.706 7.190 7.170 7.190 7.170 7.499 5,663,037 7.2957 -3.59%
2005-10-18 0 18.10 18.10 18.15 17.90 18.20 1,886,000 34,126,750 18.095 7.458 7.458 7.479 7.376 7.499 4,577,036 7.4561 0.00%
2005-10-17 0 18.10 18.05 18.10 17.90 18.15 786,592 14,217,004 18.074 7.458 7.438 7.458 7.376 7.479 1,908,940 7.4476 1.12%
2005-10-14 0 17.90 17.90 18.10 17.80 18.10 1,789,115 32,081,614 17.932 7.376 7.376 7.458 7.335 7.458 4,341,911 7.3888 -0.56%
2005-10-13 0 18.00 18.00 18.15 17.80 18.15 1,354,877 24,224,504 17.879 7.417 7.417 7.479 7.335 7.479 3,288,081 7.3674 0.00%
2005-10-12 0 18.00 17.95 18.00 17.95 18.25 2,514,678 45,311,466 18.019 7.417 7.396 7.417 7.396 7.520 6,102,743 7.4248 0.56%
2005-10-10 0 17.90 17.90 17.95 17.80 18.00 1,682,342 30,113,813 17.900 7.376 7.376 7.396 7.335 7.417 4,082,789 7.3758 0.56%
2005-10-07 0 17.80 17.80 17.85 17.80 18.15 3,555,675 63,645,849 17.900 7.335 7.335 7.355 7.335 7.479 8,629,085 7.3757 0.00%
2005-10-06 0 17.80 17.70 17.80 17.60 18.20 3,537,625 63,313,417 17.897 7.335 7.293 7.335 7.252 7.499 8,585,280 7.3746 -3.78%
2005-10-05 0 18.50 18.50 18.65 18.50 19.10 2,623,266 49,098,050 18.716 7.623 7.623 7.685 7.623 7.870 6,366,269 7.7122 -2.89%
2005-10-04 0 19.05 19.05 19.15 19.00 19.65 2,346,010 45,635,793 19.453 7.850 7.850 7.891 7.829 8.097 5,693,411 8.0155 -2.06%
2005-10-03 0 19.45 19.05 19.25 19.05 19.70 2,047,907 39,991,071 19.528 8.015 7.850 7.932 7.850 8.118 4,969,960 8.0466 0.26%
2005-09-30 0 19.40 19.40 19.45 18.90 19.60 4,297,485 83,416,293 19.410 7.994 7.994 8.015 7.788 8.076 10,429,345 7.9982 1.04%
2005-09-29 0 19.20 19.15 19.20 18.90 19.40 1,521,028 29,156,965 19.169 7.911 7.891 7.911 7.788 7.994 3,691,305 7.8988 0.26%
2005-09-28 0 19.15 18.90 19.15 18.60 19.20 696,000 13,233,750 19.014 7.891 7.788 7.891 7.664 7.911 1,689,087 7.8349 2.96%
2005-09-27 0 18.60 18.60 18.65 18.30 19.30 5,014,000 94,287,831 18.805 7.664 7.664 7.685 7.541 7.953 12,168,219 7.7487 -3.63%
2005-09-26 0 19.30 19.25 19.30 19.10 19.55 1,920,000 37,118,942 19.333 7.953 7.932 7.953 7.870 8.056 4,659,549 7.9662 -1.03%
2005-09-23 0 19.50 19.50 19.55 19.00 19.75 3,654,000 70,594,034 19.320 8.035 8.035 8.056 7.829 8.138 8,867,705 7.9608 -2.50%
2005-09-22 0 20.00 20.00 20.05 19.65 20.05 1,859,000 36,902,486 19.851 8.241 8.241 8.262 8.097 8.262 4,511,511 8.1796 -0.50%
2005-09-21 0 20.10 20.05 20.10 19.75 20.10 2,130,098 42,519,550 19.961 8.282 8.262 8.282 8.138 8.282 5,169,425 8.2252 0.25%
2005-09-20 0 20.05 20.00 20.05 19.95 20.20 2,127,002 42,639,040 20.047 8.262 8.241 8.262 8.221 8.324 5,161,912 8.2603 0.00%
2005-09-16 0 20.05 20.05 20.20 19.85 20.25 943,000 18,825,700 19.964 8.262 8.262 8.324 8.179 8.344 2,288,518 8.2262 0.75%
2005-09-15 0 19.90 19.90 19.95 19.70 20.10 1,404,000 27,917,350 19.884 8.200 8.200 8.221 8.118 8.282 3,407,295 8.1934 -1.00%
2005-09-14 0 20.10 19.90 20.10 19.70 20.20 2,357,273 46,881,948 19.888 8.282 8.200 8.282 8.118 8.324 5,720,745 8.1951 1.52%
2005-09-13 0 19.80 19.80 19.85 19.45 20.00 1,864,740 36,875,518 19.775 8.159 8.159 8.179 8.015 8.241 4,525,442 8.1485 -0.25%
2005-09-12 0 19.85 19.75 19.85 19.45 20.05 2,521,326 49,841,190 19.768 8.179 8.138 8.179 8.015 8.262 6,118,876 8.1455 3.39%
2005-09-09 0 19.20 19.20 19.25 19.00 20.20 4,464,496 86,520,729 19.380 7.911 7.911 7.932 7.829 8.324 10,834,656 7.9856 -4.95%
2005-09-08 0 20.20 20.20 20.25 20.20 20.70 1,354,484 27,534,424 20.328 8.324 8.324 8.344 8.324 8.530 3,287,128 8.3764 -0.98%
2005-09-07 0 20.40 20.35 20.45 20.35 20.60 719,999 14,711,480 20.433 8.406 8.385 8.427 8.385 8.488 1,747,329 8.4194 -0.49%
2005-09-06 0 20.50 20.40 20.50 20.35 20.65 1,359,071 27,797,720 20.453 8.447 8.406 8.447 8.385 8.509 3,298,259 8.4280 0.99%
2005-09-05 0 20.30 20.20 20.40 20.00 20.50 2,099,181 42,916,314 20.444 8.365 8.324 8.406 8.241 8.447 5,094,394 8.4242 -0.98%
2005-09-02 0 20.50 20.35 20.40 20.30 20.85 3,937,236 81,176,643 20.618 8.447 8.385 8.406 8.365 8.591 9,555,075 8.4957 1.74%
2005-09-01 0 20.15 20.00 20.15 19.45 20.25 1,701,988 33,932,959 19.937 8.303 8.241 8.303 8.015 8.344 4,130,467 8.2153 3.87%
2005-08-31 0 19.40 19.35 19.40 19.30 19.45 777,584 15,076,968 19.390 7.994 7.973 7.994 7.953 8.015 1,887,079 7.9896 0.00%
2005-08-30 0 19.40 19.40 19.45 19.35 19.50 592,000 11,499,258 19.424 7.994 7.994 8.015 7.973 8.035 1,436,694 8.0040 0.00%
2005-08-29 0 19.40 19.40 19.75 19.15 20.05 3,441,702 68,004,859 19.759 7.994 7.994 8.138 7.891 8.262 8,352,490 8.1419 1.04%
2005-08-26 0 19.20 19.20 19.25 18.80 19.35 801,000 15,300,900 19.102 7.911 7.911 7.932 7.747 7.973 1,943,906 7.8712 1.32%
2005-08-25 0 18.95 18.95 19.00 18.95 19.00 804,102 15,252,212 18.968 7.808 7.808 7.829 7.808 7.829 1,951,434 7.8159 -0.26%
2005-08-24 0 19.00 18.95 19.00 18.75 19.00 872,000 16,579,304 19.013 7.829 7.808 7.829 7.726 7.829 2,116,212 7.8344 -0.00%
2005-08-23 0 19.10 19.00 19.10 19.00 19.85 4,351,100 84,645,466 19.454 7.829 7.788 7.829 7.788 8.137 10,615,037 7.9741 0.00%
2005-08-22 0 19.10 19.00 19.10 18.90 19.25 830,205 15,845,060 19.086 7.829 7.788 7.829 7.747 7.891 2,025,386 7.8232 -0.78%
2005-08-19 0 19.25 19.20 19.25 18.85 19.30 2,348,865 44,964,203 19.143 7.891 7.870 7.891 7.727 7.911 5,730,341 7.8467 1.58%
2005-08-18 0 18.95 18.95 19.00 18.65 19.15 1,324,500 25,115,525 18.962 7.768 7.768 7.788 7.645 7.850 3,231,279 7.7726 -0.26%
2005-08-17 0 19.00 18.95 19.00 18.80 19.05 1,734,000 32,922,959 18.987 7.788 7.768 7.788 7.706 7.809 4,230,304 7.7826 -1.30%
2005-08-16 0 19.25 19.20 19.25 18.80 19.30 1,669,938 31,795,638 19.040 7.891 7.870 7.891 7.706 7.911 4,074,017 7.8045 1.32%
2005-08-15 0 19.00 18.95 19.00 18.65 19.05 880,286 16,666,052 18.933 7.788 7.768 7.788 7.645 7.809 2,147,565 7.7604 1.88%
2005-08-12 0 18.65 18.65 18.75 18.60 19.05 1,491,214 28,024,276 18.793 7.645 7.645 7.686 7.624 7.809 3,637,998 7.7032 -1.84%
2005-08-11 0 19.00 19.00 19.15 18.80 19.40 5,564,266 106,541,512 19.147 7.788 7.788 7.850 7.706 7.952 13,574,703 7.8485 -0.78%
2005-08-10 0 19.15 19.10 19.15 18.90 19.20 7,216,826 137,378,094 19.036 7.850 7.829 7.850 7.747 7.870 17,606,323 7.8028 2.13%
2005-08-09 0 18.75 18.75 18.80 18.30 18.90 4,145,494 77,041,722 18.584 7.686 7.686 7.706 7.501 7.747 10,113,436 7.6178 1.08%
2005-08-08 0 18.55 18.50 18.60 18.40 18.60 2,034,098 37,903,098 18.634 7.604 7.583 7.624 7.542 7.624 4,962,429 7.6380 -0.27%
2005-08-05 0 18.60 18.55 18.70 18.45 18.90 622,000 11,643,635 18.720 7.624 7.604 7.665 7.563 7.747 1,517,445 7.6732 -1.06%
2005-08-04 0 18.80 18.70 18.85 18.65 19.15 2,414,670 45,741,964 18.943 7.706 7.665 7.727 7.645 7.850 5,890,881 7.7649 -1.05%
2005-08-03 0 19.00 19.10 19.15 18.50 19.30 2,516,081 47,564,053 18.904 7.788 7.829 7.850 7.583 7.911 6,138,285 7.7488 0.00%
2005-08-02 0 19.00 19.00 19.10 18.30 19.40 3,804,872 71,724,573 18.851 7.788 7.788 7.829 7.501 7.952 9,282,447 7.7269 5.26%
2005-08-01 0 18.05 17.85 17.90 17.90 18.30 695,505 12,606,420 18.126 7.399 7.317 7.337 7.337 7.501 1,696,769 7.4297 -1.37%
2005-07-29 0 18.30 18.10 18.30 18.00 18.30 1,596,470 28,950,124 18.134 7.501 7.419 7.501 7.378 7.501 3,894,782 7.4331 1.67%
2005-07-28 0 18.00 17.90 18.00 17.90 18.05 1,604,183 28,839,296 17.978 7.378 7.337 7.378 7.337 7.399 3,913,599 7.3690 0.28%
2005-07-27 0 17.95 17.75 18.00 17.45 18.00 2,453,030 43,574,562 17.764 7.358 7.276 7.378 7.153 7.378 5,984,465 7.2813 3.16%
2005-07-26 0 17.40 17.35 17.45 17.30 17.80 1,571,197 27,371,072 17.421 7.132 7.112 7.153 7.091 7.296 3,833,126 7.1407 -2.25%
2005-07-25 0 17.80 17.65 17.80 17.65 17.85 2,093,015 37,213,258 17.780 7.296 7.235 7.296 7.235 7.317 5,106,164 7.2879 -0.28%
2005-07-22 0 17.85 17.80 17.85 17.45 17.85 3,232,086 57,384,920 17.755 7.317 7.296 7.317 7.153 7.317 7,885,066 7.2777 3.18%
2005-07-21 0 17.30 17.30 17.50 17.30 17.95 2,372,867 42,117,014 17.749 7.091 7.091 7.173 7.091 7.358 5,788,897 7.2755 -3.08%
2005-07-20 0 17.85 17.85 17.90 17.55 17.85 4,096,736 72,418,148 17.677 7.317 7.317 7.337 7.194 7.317 9,994,485 7.2458 1.71%
2005-07-19 0 17.55 17.50 17.55 17.50 17.70 3,973,312 69,714,626 17.546 7.194 7.173 7.194 7.173 7.255 9,693,377 7.1920 0.57%
2005-07-18 0 17.45 17.45 17.50 17.35 17.65 1,258,354 22,043,139 17.517 7.153 7.153 7.173 7.112 7.235 3,069,907 7.1804 -1.13%
2005-07-15 0 17.65 17.60 17.65 17.20 17.85 3,148,300 55,515,375 17.633 7.235 7.214 7.235 7.050 7.317 7,680,660 7.2279 2.62%
2005-07-14 0 17.20 17.20 17.25 17.00 17.40 1,962,753 33,791,604 17.216 7.050 7.050 7.071 6.968 7.132 4,788,374 7.0570 0.29%
2005-07-13 0 17.15 17.05 17.15 16.95 17.30 1,084,806 18,572,110 17.120 7.030 6.989 7.030 6.948 7.091 2,646,516 7.0176 0.88%
2005-07-12 0 17.00 16.95 17.00 16.75 17.00 1,930,410 32,526,353 16.849 6.968 6.948 6.968 6.866 6.968 4,709,470 6.9066 1.19%
2005-07-11 0 16.80 16.75 16.80 16.50 16.85 2,554,359 42,499,087 16.638 6.886 6.866 6.886 6.763 6.907 6,231,669 6.8199 1.51%
2005-07-08 0 16.55 16.50 16.55 16.45 16.60 3,036,876 50,145,447 16.512 6.784 6.763 6.784 6.743 6.804 7,408,828 6.7683 0.00%
2005-07-07 0 16.55 16.50 16.60 16.15 16.60 3,359,000 55,330,688 16.472 6.784 6.763 6.804 6.620 6.804 8,194,688 6.7520 3.12%
2005-07-06 0 16.05 16.05 16.15 15.90 16.20 4,378,683 70,192,547 16.031 6.579 6.579 6.620 6.517 6.640 10,682,329 6.5709 1.58%
2005-07-05 0 15.80 15.75 15.80 15.65 15.90 5,493,092 86,687,931 15.781 6.476 6.456 6.476 6.415 6.517 13,401,065 6.4687 -0.63%
2005-07-04 0 15.90 15.85 15.90 15.85 16.10 1,780,000 28,524,030 16.025 6.517 6.497 6.517 6.497 6.599 4,342,526 6.5685 -1.55%
2005-06-30 0 16.15 16.10 16.15 16.00 16.30 6,128,382 99,072,404 16.166 6.620 6.599 6.620 6.558 6.681 14,950,932 6.6265 0.31%
2005-06-29 0 16.10 16.05 16.10 15.85 16.20 2,603,223 41,613,900 15.986 6.599 6.579 6.599 6.497 6.640 6,350,879 6.5525 0.94%
2005-06-28 0 15.95 15.80 15.85 15.75 16.00 1,629,000 25,756,750 15.811 6.538 6.476 6.497 6.456 6.558 3,974,143 6.4811 0.00%
2005-06-27 0 15.95 15.95 16.00 15.80 16.05 2,480,125 39,634,824 15.981 6.538 6.538 6.558 6.476 6.579 6,050,566 6.5506 -0.31%
2005-06-24 0 16.00 15.90 15.95 15.45 16.00 5,018,511 78,299,767 15.602 6.558 6.517 6.538 6.333 6.558 12,243,267 6.3953 2.56%
2005-06-23 0 15.60 15.55 15.60 15.50 15.75 1,603,100 25,017,500 15.606 6.394 6.374 6.394 6.353 6.456 3,910,957 6.3968 -0.64%
2005-06-22 0 15.70 15.60 15.70 15.45 15.70 931,983 14,523,414 15.583 6.435 6.394 6.435 6.333 6.435 2,273,686 6.3876 0.00%
2005-06-21 0 15.70 15.50 15.80 15.40 15.80 631,019 9,861,564 15.628 6.435 6.353 6.476 6.312 6.476 1,539,447 6.4059 0.96%
2005-06-20 0 15.55 15.50 15.55 15.20 15.55 441,730 6,849,154 15.505 6.374 6.353 6.374 6.230 6.374 1,077,654 6.3556 0.97%
2005-06-17 0 15.40 15.40 15.50 15.40 15.50 337,346 5,203,771 15.426 6.312 6.312 6.353 6.312 6.353 822,997 6.3230 -1.28%
2005-06-16 0 15.60 15.35 15.60 15.30 15.60 345,220 5,357,373 15.519 6.394 6.292 6.394 6.271 6.394 842,206 6.3611 0.32%
2005-06-15 0 15.55 15.50 15.55 15.50 15.60 186,397 2,894,753 15.530 6.374 6.353 6.374 6.353 6.394 454,738 6.3658 0.00%
2005-06-14 0 15.55 15.50 15.55 15.40 15.55 768,000 11,834,250 15.409 6.374 6.353 6.374 6.312 6.374 1,873,629 6.3162 0.97%
2005-06-13 0 15.40 15.35 15.40 15.30 15.40 600,342 9,217,162 15.353 6.312 6.292 6.312 6.271 6.312 1,464,607 6.2933 0.33%
2005-06-10 0 15.35 15.35 15.45 15.30 15.45 1,307,340 20,110,301 15.383 6.292 6.292 6.333 6.271 6.333 3,189,415 6.3053 -0.32%
2005-06-09 0 15.40 15.35 15.40 15.30 15.50 579,000 8,901,550 15.374 6.312 6.292 6.312 6.271 6.353 1,412,541 6.3018 -0.32%
2005-06-08 0 15.45 15.45 15.50 15.20 15.50 930,649 14,352,943 15.423 6.333 6.333 6.353 6.230 6.353 2,270,431 6.3217 1.64%
2005-06-07 0 15.20 15.20 15.30 15.20 15.35 1,735,000 26,584,731 15.323 6.230 6.230 6.271 6.230 6.292 4,232,743 6.2807 -1.30%
2005-06-06 0 15.40 15.35 15.40 15.10 15.45 402,000 6,199,700 15.422 6.312 6.292 6.312 6.189 6.333 980,728 6.3215 -0.65%
2005-06-03 0 15.50 15.40 15.55 15.45 15.60 437,000 6,777,400 15.509 6.353 6.312 6.374 6.333 6.394 1,066,115 6.3571 0.00%
2005-06-02 0 15.50 15.45 15.55 15.45 15.85 116,970 1,820,061 15.560 6.353 6.333 6.374 6.333 6.497 285,363 6.3781 -0.64%
2005-06-01 0 15.60 15.60 15.70 15.50 15.65 203,412 3,165,954 15.564 6.394 6.394 6.435 6.353 6.415 496,248 6.3798 -0.64%
2005-05-31 0 15.70 15.80 15.90 15.55 15.80 912,114 14,317,971 15.698 6.435 6.476 6.517 6.374 6.476 2,225,213 6.4344 0.00%
2005-05-30 0 15.70 15.60 15.70 15.40 15.80 394,000 6,155,325 15.623 6.435 6.394 6.435 6.312 6.476 961,211 6.4037 1.95%
2005-05-27 0 15.40 15.35 15.40 15.15 15.40 592,046 9,071,090 15.322 6.312 6.292 6.312 6.210 6.312 1,444,368 6.2803 2.33%
2005-05-26 0 15.05 15.05 15.10 14.95 15.25 1,080,000 16,319,000 15.110 6.169 6.169 6.189 6.128 6.251 2,634,791 6.1937 -1.31%
2005-05-25 0 15.25 15.25 15.30 15.20 15.35 1,472,314 22,524,493 15.299 6.251 6.251 6.271 6.230 6.292 3,591,889 6.2709 -0.33%
2005-05-24 0 15.30 15.30 15.35 15.20 15.70 1,804,738 27,737,912 15.369 6.271 6.271 6.292 6.230 6.435 4,402,878 6.3000 -1.92%
2005-05-23 0 15.60 15.55 15.65 15.45 15.75 1,270,000 19,758,814 15.558 6.394 6.374 6.415 6.333 6.456 3,098,319 6.3773 0.00%
2005-05-20 0 15.60 15.60 15.70 15.25 15.70 1,097,000 17,005,307 15.502 6.394 6.394 6.435 6.251 6.435 2,676,265 6.3541 1.96%
2005-05-19 0 15.30 15.25 15.30 15.25 15.90 2,857,168 44,155,837 15.454 6.271 6.251 6.271 6.251 6.517 6,970,408 6.3348 -2.55%
2005-05-18 0 15.70 15.65 15.80 15.50 15.90 2,081,026 32,793,086 15.758 6.435 6.415 6.476 6.353 6.517 5,076,916 6.4593 -1.26%
2005-05-17 0 15.90 15.85 15.90 15.85 16.30 1,059,000 17,114,800 16.161 6.517 6.497 6.517 6.497 6.681 2,583,559 6.6245 -2.45%
2005-05-13 0 16.30 16.30 16.35 16.30 16.35 1,412,102 23,089,648 16.351 6.681 6.681 6.702 6.681 6.702 3,444,994 6.7024 -0.31%
2005-05-12 0 16.35 16.35 16.40 16.35 16.45 715,909 11,729,302 16.384 6.702 6.702 6.722 6.702 6.743 1,746,547 6.7157 0.00%
2005-05-11 0 16.35 16.35 16.40 16.35 16.50 540,708 8,877,400 16.418 6.702 6.702 6.722 6.702 6.763 1,319,123 6.7298 -1.51%
2005-05-10 0 16.60 16.55 16.60 16.40 16.65 1,348,303 22,229,942 16.487 6.804 6.784 6.804 6.722 6.825 3,289,349 6.7582 1.22%
2005-05-09 0 16.40 16.30 16.40 16.30 16.40 1,187,000 19,404,800 16.348 6.722 6.681 6.722 6.681 6.722 2,895,831 6.7009 1.23%
2005-05-06 0 16.20 16.20 16.25 16.15 16.55 441,501 7,167,266 16.234 6.640 6.640 6.661 6.620 6.784 1,077,095 6.6543 -0.92%
2005-05-05 0 16.35 16.35 16.40 15.90 16.45 815,000 13,314,200 16.336 6.702 6.702 6.722 6.517 6.743 1,988,291 6.6963 2.83%
2005-05-04 0 15.90 15.80 16.10 15.80 16.15 306,000 4,916,050 16.066 6.517 6.476 6.599 6.476 6.620 746,524 6.5853 -0.00%
2005-05-03 0 16.20 16.15 16.30 15.95 16.45 513,100 8,316,317 16.208 6.517 6.497 6.558 6.417 6.618 1,275,388 6.5206 0.31%
2005-04-29 0 16.15 15.95 16.25 15.90 16.30 543,000 8,711,850 16.044 6.497 6.417 6.538 6.397 6.558 1,349,709 6.4546 0.94%
2005-04-28 0 16.00 16.00 16.10 15.90 16.10 1,169,050 18,739,666 16.030 6.437 6.437 6.477 6.397 6.477 2,905,852 6.4489 -0.62%
2005-04-27 0 16.10 16.10 16.15 16.05 16.30 703,293 11,360,828 16.154 6.477 6.477 6.497 6.457 6.558 1,748,142 6.4988 -0.31%
2005-04-26 0 16.15 16.10 16.20 15.85 16.45 532,112 8,622,353 16.204 6.497 6.477 6.517 6.377 6.618 1,322,645 6.5190 1.25%
2005-04-25 0 15.95 15.95 16.00 15.95 16.15 303,900 4,905,896 16.143 6.417 6.417 6.437 6.417 6.497 755,390 6.4945 -1.54%
2005-04-22 0 16.20 16.15 16.30 16.00 16.30 717,000 11,631,650 16.223 6.517 6.497 6.558 6.437 6.558 1,782,213 6.5265 1.25%
2005-04-21 0 16.00 15.60 16.10 15.30 16.00 536,407 8,425,288 15.707 6.437 6.276 6.477 6.155 6.437 1,333,321 6.3190 2.24%
2005-04-20 0 15.65 15.65 15.70 15.40 15.90 298,000 4,680,850 15.708 6.296 6.296 6.316 6.196 6.397 740,724 6.3193 -0.95%
2005-04-19 0 15.80 15.75 15.85 15.75 15.90 43,000 680,750 15.831 6.356 6.336 6.377 6.336 6.397 106,883 6.3691 2.27%
2005-04-18 0 15.45 15.50 15.80 15.45 15.90 476,000 7,445,350 15.641 6.216 6.236 6.356 6.216 6.397 1,183,170 6.2927 -3.13%
2005-04-15 0 15.95 15.90 15.95 15.85 16.15 234,000 3,732,800 15.952 6.417 6.397 6.417 6.377 6.497 581,643 6.4177 -1.85%
2005-04-14 0 16.25 16.00 16.20 16.00 16.30 728,088 11,769,034 16.164 6.538 6.437 6.517 6.437 6.558 1,809,773 6.5030 1.25%
2005-04-13 0 16.05 16.00 16.10 15.65 16.05 526,925 8,315,587 15.781 6.457 6.437 6.477 6.296 6.457 1,309,752 6.3490 1.90%
2005-04-12 0 15.75 15.70 15.75 15.60 15.75 216,000 3,397,900 15.731 6.336 6.316 6.336 6.276 6.336 536,901 6.3287 0.32%
2005-04-11 0 15.70 15.65 15.70 15.55 15.75 333,000 5,208,550 15.641 6.316 6.296 6.316 6.256 6.336 827,722 6.2926 -0.32%
2005-04-08 0 15.75 15.65 15.80 15.60 15.80 285,000 4,464,550 15.665 6.336 6.296 6.356 6.276 6.356 708,411 6.3022 1.29%
2005-04-07 0 15.55 15.35 15.55 15.25 15.60 503,000 7,725,619 15.359 6.256 6.175 6.256 6.135 6.276 1,250,283 6.1791 1.97%
2005-04-06 0 15.25 15.15 15.20 15.20 15.55 781,000 11,999,150 15.364 6.135 6.095 6.115 6.115 6.256 1,941,294 6.1810 -0.65%
2005-04-04 0 15.35 15.20 15.35 15.15 15.40 517,000 7,905,450 15.291 6.175 6.115 6.175 6.095 6.196 1,285,082 6.1517 -0.32%
2005-04-01 0 15.40 15.35 15.45 15.35 15.55 775,200 11,981,370 15.456 6.196 6.175 6.216 6.175 6.256 1,926,877 6.2180 -0.32%
2005-03-31 0 15.45 15.35 15.60 15.35 15.70 366,830 5,705,941 15.555 6.216 6.175 6.276 6.175 6.316 911,812 6.2578 -0.64%
2005-03-30 0 15.55 15.50 15.55 15.35 15.55 135,000 2,088,973 15.474 6.256 6.236 6.256 6.175 6.256 335,563 6.2253 1.30%
2005-03-29 0 15.35 15.30 15.60 15.30 15.70 1,721,749 26,609,167 15.455 6.175 6.155 6.276 6.155 6.316 4,279,669 6.2176 -0.65%
2005-03-24 0 15.45 15.40 15.45 15.35 15.70 964,000 14,938,656 15.497 6.216 6.196 6.216 6.175 6.316 2,396,169 6.2344 -1.59%
2005-03-23 0 15.70 15.60 15.75 15.65 15.95 1,193,000 18,911,246 15.852 6.316 6.276 6.336 6.296 6.417 2,965,383 6.3773 -3.38%
2005-03-22 0 16.25 16.10 16.25 16.10 16.40 141,128 2,285,547 16.195 6.538 6.477 6.538 6.477 6.598 350,795 6.5153 -1.52%
2005-03-21 0 16.50 16.30 16.50 16.25 16.50 201,596 3,287,725 16.308 6.638 6.558 6.638 6.538 6.638 501,098 6.5610 -0.90%
2005-03-18 0 16.65 16.40 16.45 16.40 16.70 273,500 4,536,400 16.586 6.698 6.598 6.618 6.598 6.719 679,826 6.6729 -0.30%
2005-03-17 0 16.70 16.65 16.70 16.15 16.75 413,100 6,829,465 16.532 6.719 6.698 6.719 6.497 6.739 1,026,823 6.6511 0.91%
2005-03-16 0 16.55 16.40 16.55 16.15 16.55 615,066 10,060,889 16.357 6.658 6.598 6.658 6.497 6.658 1,528,840 6.5807 1.53%
2005-03-15 0 16.30 16.25 16.35 16.30 16.75 232,454 3,837,472 16.509 6.558 6.538 6.578 6.558 6.739 577,800 6.6415 -1.51%
2005-03-14 0 16.55 16.55 16.60 16.55 16.70 811,621 13,492,515 16.624 6.658 6.658 6.678 6.658 6.719 2,017,407 6.6880 0.00%
2005-03-11 0 16.55 16.55 16.60 16.45 16.60 399,121 6,600,809 16.538 6.658 6.658 6.678 6.618 6.678 992,076 6.6535 0.61%
2005-03-10 0 16.45 16.45 16.55 16.30 16.65 1,027,394 16,885,990 16.436 6.618 6.618 6.658 6.558 6.698 2,553,744 6.6122 -2.08%
2005-03-09 0 16.80 16.80 16.85 16.25 16.85 1,766,661 29,387,664 16.635 6.759 6.759 6.779 6.538 6.779 4,391,305 6.6922 1.51%
2005-03-08 0 16.55 16.45 16.55 16.20 16.70 1,894,221 31,229,324 16.487 6.658 6.618 6.658 6.517 6.719 4,708,374 6.6327 2.16%
2005-03-07 0 16.20 16.20 16.30 16.20 16.30 420,007 6,822,112 16.243 6.517 6.517 6.558 6.517 6.558 1,043,991 6.5346 -0.92%
2005-03-04 0 16.35 16.30 16.35 16.30 16.55 564,339 9,252,856 16.396 6.578 6.558 6.578 6.558 6.658 1,402,750 6.5962 -1.21%
2005-03-03 0 16.55 16.45 16.60 16.30 16.60 980,000 16,115,650 16.445 6.658 6.618 6.678 6.558 6.678 2,435,939 6.6158 0.00%
2005-03-02 0 16.55 16.45 16.55 16.50 16.60 2,758,214 45,693,613 16.566 6.658 6.618 6.658 6.638 6.678 6,855,960 6.6648 0.30%
2005-03-01 0 16.50 16.45 16.55 16.10 16.65 917,500 15,004,700 16.354 6.638 6.618 6.658 6.477 6.698 2,280,586 6.5793 0.92%
2005-02-28 0 16.35 16.35 16.40 16.20 16.40 1,129,000 18,390,394 16.289 6.578 6.578 6.598 6.517 6.598 2,806,301 6.5533 1.24%
2005-02-25 0 16.15 16.15 16.20 16.05 16.20 652,000 10,518,150 16.132 6.497 6.497 6.517 6.457 6.517 1,620,645 6.4901 0.62%
2005-02-24 0 16.05 16.00 16.05 15.90 16.05 585,000 9,366,500 16.011 6.457 6.437 6.457 6.397 6.457 1,454,106 6.4414 0.31%
2005-02-23 0 16.00 16.00 16.05 15.70 16.05 898,184 14,281,252 15.900 6.437 6.437 6.457 6.316 6.457 2,232,573 6.3968 0.31%
2005-02-22 0 15.95 15.95 16.00 15.90 16.10 1,049,000 16,778,900 15.995 6.417 6.417 6.437 6.397 6.477 2,607,449 6.4350 -1.24%
2005-02-21 0 16.15 16.10 16.15 15.65 16.15 1,567,698 25,088,511 16.003 6.497 6.477 6.497 6.296 6.497 3,896,752 6.4383 2.22%
2005-02-18 0 15.80 15.70 15.80 15.55 15.80 1,007,136 15,758,748 15.647 6.356 6.316 6.356 6.256 6.356 2,503,390 6.2950 0.32%
2005-02-17 0 15.75 15.70 15.75 15.65 15.90 1,119,346 17,595,126 15.719 6.336 6.316 6.336 6.296 6.397 2,782,305 6.3239 -0.32%
2005-02-16 0 15.80 15.80 15.90 15.70 16.05 1,310,204 20,795,307 15.872 6.356 6.356 6.397 6.316 6.457 3,256,711 6.3854 0.64%
2005-02-15 0 15.70 15.70 15.75 15.50 15.80 1,842,601 28,838,105 15.651 6.316 6.316 6.336 6.236 6.356 4,580,065 6.2964 1.95%
2005-02-14 0 15.40 15.40 15.50 15.30 15.60 2,776,396 42,911,589 15.456 6.196 6.196 6.236 6.155 6.276 6,901,154 6.2180 3.01%
2005-02-08 0 14.95 14.95 15.00 14.95 15.10 376,000 5,642,500 15.007 6.015 6.015 6.035 6.015 6.075 934,605 6.0373 -0.66%
2005-02-07 0 15.05 15.00 15.05 14.95 15.10 521,000 7,831,650 15.032 6.055 6.035 6.055 6.015 6.075 1,295,025 6.0475 0.67%
2005-02-04 0 14.95 14.95 15.00 14.80 15.00 349,014 5,215,727 14.944 6.015 6.015 6.035 5.954 6.035 867,527 6.0122 0.00%
2005-02-03 0 14.95 14.85 14.95 14.80 15.05 802,071 11,965,517 14.918 6.015 5.974 6.015 5.954 6.055 1,993,669 6.0018 0.34%
2005-02-02 0 14.90 14.70 14.90 14.35 14.95 2,494,828 36,539,705 14.646 5.994 5.914 5.994 5.773 6.015 6,201,274 5.8923 3.47%
2005-02-01 0 14.40 14.40 14.50 14.35 15.05 2,232,000 32,865,532 14.725 5.793 5.793 5.833 5.773 6.055 5,547,975 5.9239 -3.36%
2005-01-31 0 14.90 14.85 14.90 14.75 15.00 624,000 9,269,600 14.855 5.994 5.974 5.994 5.934 6.035 1,551,047 5.9764 -0.33%
2005-01-28 0 14.95 14.80 15.00 14.75 15.05 659,469 9,815,870 14.885 6.015 5.954 6.035 5.934 6.055 1,639,210 5.9882 1.01%
2005-01-27 0 14.80 14.80 14.85 14.75 14.95 1,166,408 17,342,607 14.868 5.954 5.954 5.974 5.934 6.015 2,899,284 5.9817 0.00%
2005-01-26 0 14.80 14.70 14.75 14.70 14.90 2,132,372 31,469,217 14.758 5.954 5.914 5.934 5.914 5.994 5,300,335 5.9372 1.02%
2005-01-25 0 14.65 14.60 14.65 14.45 14.75 2,774,536 40,552,032 14.616 5.894 5.874 5.894 5.813 5.934 6,896,531 5.8801 -0.34%
2005-01-24 0 14.70 14.70 14.75 14.65 14.85 851,000 12,629,061 14.840 5.914 5.914 5.934 5.894 5.974 2,115,290 5.9704 -1.34%
2005-01-21 0 14.90 14.85 14.90 14.80 15.05 1,496,731 22,302,869 14.901 5.994 5.974 5.994 5.954 6.055 3,720,352 5.9948 0.00%
2005-01-20 0 14.90 14.85 14.90 14.50 15.05 2,236,000 33,202,621 14.849 5.994 5.974 5.994 5.833 6.055 5,557,918 5.9739 1.02%
2005-01-19 0 14.75 14.70 14.75 14.70 15.00 3,453,000 51,207,090 14.830 5.934 5.914 5.934 5.914 6.035 8,582,956 5.9661 -1.01%
2005-01-18 0 14.90 14.90 14.95 14.75 14.95 1,220,000 18,169,347 14.893 5.994 5.994 6.015 5.934 6.015 3,032,495 5.9915 0.34%
2005-01-17 0 14.85 14.80 14.90 14.70 14.95 726,553 10,754,074 14.801 5.974 5.954 5.994 5.914 6.015 1,805,958 5.9548 2.41%
2005-01-14 0 14.50 14.50 14.70 14.50 14.85 2,280,145 33,574,428 14.725 5.833 5.833 5.914 5.833 5.974 5,667,647 5.9239 -2.36%
2005-01-13 0 14.85 14.80 14.90 14.55 14.95 1,695,098 25,141,403 14.832 5.974 5.954 5.994 5.854 6.015 4,213,424 5.9670 2.41%
2005-01-12 0 14.50 14.50 14.55 14.30 14.55 1,500,333 21,676,995 14.448 5.833 5.833 5.854 5.753 5.854 3,729,306 5.8126 -1.36%
2005-01-11 0 14.70 14.70 14.75 14.70 14.90 812,000 12,007,630 14.788 5.914 5.914 5.934 5.914 5.994 2,018,349 5.9492 -1.01%
2005-01-10 0 14.85 14.95 15.00 14.55 15.10 2,096,000 30,968,902 14.775 5.974 6.015 6.035 5.854 6.075 5,209,927 5.9442 -2.30%
2005-01-07 0 15.20 15.25 15.35 15.10 15.70 2,479,795 37,942,066 15.300 6.115 6.135 6.175 6.075 6.316 6,163,907 6.1555 -1.94%
2005-01-06 0 15.50 15.25 15.50 15.20 15.50 1,715,888 26,308,111 15.332 6.236 6.135 6.236 6.115 6.236 4,265,100 6.1682 0.98%
2005-01-05 0 15.35 15.35 15.45 15.35 16.00 1,984,000 30,780,450 15.514 6.175 6.175 6.216 6.175 6.437 4,931,534 6.2416 -5.54%
2005-01-04 0 16.25 16.20 16.25 16.20 16.35 421,000 6,841,450 16.250 6.538 6.517 6.538 6.517 6.578 1,046,460 6.5377 -0.61%
2005-01-03 0 16.35 16.35 16.50 16.35 16.45 570,000 9,342,950 16.391 6.578 6.578 6.638 6.578 6.618 1,416,822 6.5943 0.00%
2004-12-31 0 16.35 16.25 16.35 16.30 16.50 163,000 2,685,900 16.478 6.578 6.538 6.578 6.558 6.638 405,161 6.6292 -0.91%
2004-12-30 0 16.50 16.40 16.50 16.25 16.60 828,460 13,653,310 16.480 6.638 6.598 6.638 6.538 6.678 2,059,263 6.6302 1.54%
2004-12-29 0 16.25 16.25 16.30 16.25 16.55 158,000 2,574,600 16.295 6.538 6.538 6.558 6.538 6.658 392,733 6.5556 -1.81%
2004-12-28 0 16.55 16.35 16.55 16.15 16.55 244,409 3,986,811 16.312 6.658 6.578 6.658 6.497 6.658 607,516 6.5625 1.53%
2004-12-24 0 16.30 16.30 16.35 16.15 16.50 376,000 6,150,461 16.358 6.558 6.558 6.578 6.497 6.638 934,605 6.5808 0.00%
2004-12-23 0 16.30 16.25 16.30 16.20 16.85 1,322,518 22,027,342 16.656 6.558 6.538 6.558 6.517 6.779 3,287,320 6.7007 -2.40%
2004-12-22 0 16.70 16.65 16.70 16.35 16.75 2,037,601 33,799,176 16.588 6.719 6.698 6.719 6.578 6.739 5,064,767 6.6734 2.14%
2004-12-21 0 16.35 16.30 16.35 16.00 16.35 1,039,358 16,914,158 16.274 6.578 6.558 6.578 6.437 6.578 2,583,482 6.5470 0.62%
2004-12-20 0 16.25 16.25 16.30 16.00 16.35 1,022,979 16,532,370 16.161 6.538 6.538 6.558 6.437 6.578 2,542,770 6.5017 1.25%
2004-12-17 0 16.05 16.00 16.05 15.95 16.20 2,656,000 42,658,550 16.061 6.457 6.437 6.457 6.417 6.517 6,601,892 6.4616 -0.31%
2004-12-16 0 16.10 16.00 16.10 15.65 16.10 1,920,499 30,675,052 15.972 6.477 6.437 6.477 6.296 6.477 4,773,692 6.4259 2.88%
2004-12-15 0 15.65 15.60 15.65 15.55 15.70 2,471,740 38,619,507 15.624 6.296 6.276 6.296 6.256 6.316 6,143,886 6.2858 0.00%
2004-12-14 0 15.65 15.65 15.70 15.60 15.80 1,794,900 28,164,966 15.692 6.296 6.296 6.316 6.276 6.356 4,461,497 6.3129 0.64%
2004-12-13 0 15.55 15.50 15.55 15.50 16.00 1,195,303 18,785,083 15.716 6.256 6.236 6.256 6.236 6.437 2,971,107 6.3226 0.32%
2004-12-10 0 15.50 15.45 15.65 15.45 15.85 392,051 6,152,180 15.692 6.236 6.216 6.296 6.216 6.377 974,502 6.3132 -1.59%
2004-12-09 0 15.75 15.70 15.75 15.50 15.90 288,406 4,534,261 15.722 6.336 6.316 6.336 6.236 6.397 716,877 6.3250 -0.63%
2004-12-08 0 15.85 15.80 15.85 15.35 16.15 2,844,981 44,882,570 15.776 6.377 6.356 6.377 6.175 6.497 7,071,633 6.3468 -1.55%
2004-12-07 0 16.10 16.10 16.15 16.10 16.60 2,837,300 46,201,137 16.283 6.477 6.477 6.497 6.477 6.678 7,052,541 6.5510 -3.01%
2004-12-06 0 16.60 16.55 16.60 16.40 16.60 1,996,214 33,004,502 16.534 6.678 6.658 6.678 6.598 6.678 4,961,893 6.6516 1.84%
2004-12-03 0 16.30 16.30 16.35 16.00 16.45 4,243,058 68,798,277 16.214 6.558 6.558 6.578 6.437 6.618 10,546,766 6.5232 1.87%
2004-12-02 0 16.00 15.90 15.95 15.90 16.30 2,877,200 46,087,342 16.018 6.437 6.397 6.417 6.397 6.558 7,151,718 6.4442 0.95%
2004-12-01 0 15.85 15.80 15.85 15.35 15.85 1,758,116 27,332,860 15.547 6.377 6.356 6.377 6.175 6.377 4,370,065 6.2546 0.32%
2004-11-30 0 15.80 15.75 15.85 15.50 16.15 2,306,883 36,338,768 15.752 6.356 6.336 6.377 6.236 6.497 5,734,108 6.3373 0.96%
2004-11-29 0 15.65 15.55 15.65 15.45 15.85 3,152,498 49,319,722 15.645 6.296 6.256 6.296 6.216 6.377 7,836,013 6.2940 1.95%
2004-11-26 0 15.35 15.35 15.40 15.25 15.60 455,249 7,016,235 15.412 6.175 6.175 6.196 6.135 6.276 1,131,591 6.2003 -0.32%
2004-11-25 0 15.40 15.40 15.45 15.20 15.60 1,775,225 27,306,220 15.382 6.196 6.196 6.216 6.115 6.276 4,412,592 6.1882 -0.32%
2004-11-24 0 15.45 15.45 15.55 15.05 15.80 6,816,507 104,311,239 15.303 6.216 6.216 6.256 6.055 6.356 16,943,464 6.1564 4.04%
2004-11-23 0 14.85 14.90 14.95 14.10 15.00 6,173,012 90,913,214 14.728 5.974 5.994 6.015 5.673 6.035 15,343,960 5.9250 6.07%
2004-11-22 0 14.00 14.00 14.05 13.90 14.05 905,650 12,673,304 13.994 5.632 5.632 5.652 5.592 5.652 2,251,131 5.6298 -1.41%
2004-11-19 0 14.20 14.10 14.20 14.00 14.25 2,636,859 37,126,823 14.080 5.713 5.673 5.713 5.632 5.733 6,554,314 5.6645 -0.35%
2004-11-18 0 14.25 14.20 14.25 14.00 14.30 2,022,123 28,686,222 14.186 5.733 5.713 5.733 5.632 5.753 5,026,294 5.7072 1.42%
2004-11-17 0 14.05 14.00 14.05 13.85 14.05 1,501,376 20,945,185 13.951 5.652 5.632 5.652 5.572 5.652 3,731,898 5.6125 1.44%
2004-11-16 0 13.85 13.85 13.90 13.85 13.95 2,733,000 38,042,450 13.920 5.572 5.572 5.592 5.572 5.612 6,793,287 5.6000 -1.42%
2004-11-15 0 14.05 14.00 14.05 13.95 14.20 4,647,490 65,291,827 14.049 5.652 5.632 5.652 5.612 5.713 11,552,043 5.6520 0.72%
2004-11-12 0 13.95 13.90 13.95 13.90 14.00 1,784,200 24,885,826 13.948 5.612 5.592 5.612 5.592 5.632 4,434,900 5.6114 0.72%
2004-11-11 0 13.85 13.85 13.90 13.70 13.90 2,184,467 30,240,366 13.843 5.572 5.572 5.592 5.512 5.592 5,429,825 5.5693 0.36%
2004-11-10 0 13.80 13.70 13.80 13.45 13.80 2,623,439 35,800,114 13.646 5.552 5.512 5.552 5.411 5.552 6,520,956 5.4900 2.22%
2004-11-09 0 13.50 13.45 13.50 13.35 13.70 1,361,005 18,307,507 13.451 5.431 5.411 5.431 5.371 5.512 3,382,985 5.4116 -0.37%
2004-11-08 0 13.55 13.50 13.55 13.50 13.80 928,000 12,623,250 13.603 5.451 5.431 5.451 5.431 5.552 2,306,685 5.4725 -1.45%
2004-11-05 0 13.75 13.70 13.80 13.70 14.05 1,239,596 17,108,970 13.802 5.532 5.512 5.552 5.512 5.652 3,081,204 5.5527 0.36%
2004-11-04 0 13.70 13.70 13.75 13.55 14.00 1,089,426 14,938,136 13.712 5.512 5.512 5.532 5.451 5.632 2,707,934 5.5164 -1.44%
2004-11-03 0 13.90 13.45 14.00 13.25 14.00 1,439,302 19,560,125 13.590 5.592 5.411 5.632 5.331 5.632 3,577,604 5.4674 4.91%
2004-11-02 0 13.25 13.20 13.25 13.05 13.30 785,508 10,385,803 13.222 5.331 5.310 5.331 5.250 5.351 1,952,500 5.3192 2.71%
2004-11-01 0 12.90 12.85 12.90 12.80 13.15 882,779 11,416,710 12.933 5.190 5.170 5.190 5.150 5.290 2,194,281 5.2029 0.00%
2004-10-29 0 12.90 12.85 12.90 12.85 13.20 1,564,102 20,486,405 13.098 5.190 5.170 5.190 5.170 5.310 3,887,813 5.2694 -2.27%
2004-10-28 0 13.20 13.20 13.25 13.00 13.30 972,000 12,815,150 13.184 5.310 5.310 5.331 5.230 5.351 2,416,054 5.3042 1.93%
2004-10-27 0 12.95 12.95 13.00 12.85 13.20 529,002 6,834,575 12.920 5.210 5.210 5.230 5.170 5.310 1,314,915 5.1977 -0.77%
2004-10-26 0 13.05 13.05 13.10 12.90 13.05 210,000 2,720,249 12.954 5.250 5.250 5.270 5.190 5.250 521,987 5.2113 0.38%
2004-10-25 0 13.00 13.20 13.25 12.80 13.20 773,450 9,992,061 12.919 5.230 5.310 5.331 5.150 5.310 1,922,528 5.1974 -1.89%
2004-10-21 0 13.25 13.25 13.35 13.15 13.40 1,137,837 15,138,646 13.305 5.331 5.331 5.371 5.290 5.391 2,828,267 5.3526 -1.85%
2004-10-20 0 13.50 13.40 13.50 13.40 13.80 1,343,967 18,290,186 13.609 5.431 5.391 5.431 5.391 5.552 3,340,634 5.4751 -0.74%
2004-10-19 0 13.60 13.60 13.65 13.60 13.65 300,000 4,087,086 13.624 5.471 5.471 5.492 5.471 5.492 745,696 5.4809 0.37%
2004-10-18 0 13.55 13.55 13.60 13.50 13.60 649,000 8,805,400 13.568 5.451 5.451 5.471 5.431 5.471 1,613,188 5.4584 -0.37%
2004-10-15 0 13.60 13.60 13.65 13.55 13.65 595,000 8,093,250 13.602 5.471 5.471 5.492 5.451 5.492 1,478,963 5.4722 0.00%
2004-10-14 0 13.60 13.55 13.60 13.45 13.60 929,835 12,571,103 13.520 5.471 5.451 5.471 5.411 5.471 2,311,246 5.4391 -0.73%
2004-10-13 0 13.70 13.60 13.70 13.55 13.95 767,495 10,522,282 13.710 5.512 5.471 5.512 5.451 5.612 1,907,726 5.5156 0.00%
2004-10-12 0 13.70 13.70 13.75 13.55 13.80 820,059 11,194,141 13.650 5.512 5.512 5.532 5.451 5.552 2,038,381 5.4917 0.37%
2004-10-11 0 13.65 13.60 13.65 13.50 13.70 1,644,420 22,379,528 13.609 5.492 5.471 5.492 5.431 5.512 4,087,456 5.4752 -0.36%
2004-10-08 0 13.70 13.70 13.75 13.65 14.00 927,066 12,774,191 13.779 5.512 5.512 5.532 5.492 5.632 2,304,363 5.5435 -0.36%
2004-10-07 0 13.75 13.75 13.80 13.75 13.90 1,039,239 14,359,939 13.818 5.532 5.532 5.552 5.532 5.592 2,583,187 5.5590 -0.36%
2004-10-06 0 13.80 13.75 13.80 13.75 14.10 693,100 9,620,660 13.881 5.552 5.532 5.552 5.532 5.673 1,722,805 5.5843 -2.13%
2004-10-05 0 14.10 14.05 14.10 13.95 14.10 289,120 4,051,739 14.014 5.673 5.652 5.673 5.612 5.673 718,652 5.6380 0.00%
2004-10-04 0 14.10 14.05 14.10 13.90 14.15 2,928,920 40,938,459 13.977 5.673 5.652 5.673 5.592 5.693 7,280,276 5.6232 2.55%
2004-09-30 0 13.75 13.70 13.80 13.60 13.80 2,517,821 34,377,013 13.653 5.532 5.512 5.552 5.471 5.552 6,258,427 5.4929 0.73%
2004-09-28 0 13.65 13.55 13.60 13.50 13.65 470,000 6,375,940 13.566 5.492 5.451 5.471 5.431 5.492 1,168,256 5.4577 0.00%
2004-09-27 0 13.65 13.65 13.70 13.60 13.85 1,442,000 19,704,500 13.665 5.492 5.492 5.512 5.471 5.572 3,584,310 5.4974 -2.15%
2004-09-24 0 13.95 13.85 13.95 13.80 13.95 1,183,260 16,408,525 13.867 5.612 5.572 5.612 5.552 5.612 2,941,173 5.5789 -0.36%
2004-09-23 0 14.00 14.00 14.05 13.70 14.15 1,962,999 27,355,036 13.935 5.632 5.632 5.652 5.512 5.693 4,879,332 5.6063 -0.36%
2004-09-22 0 14.05 14.05 14.10 14.00 14.35 2,615,150 37,248,746 14.243 5.652 5.652 5.673 5.632 5.773 6,500,353 5.7303 -0.35%
2004-09-21 0 14.10 14.05 14.15 14.00 14.20 1,102,264 15,539,277 14.098 5.673 5.652 5.693 5.632 5.713 2,739,845 5.6716 0.36%
2004-09-20 0 14.05 14.10 14.15 14.00 14.35 780,000 11,039,850 14.154 5.652 5.673 5.693 5.632 5.773 1,938,809 5.6941 -1.06%
2004-09-17 0 14.20 14.20 14.25 14.00 14.25 1,255,000 17,759,200 14.151 5.713 5.713 5.733 5.632 5.733 3,119,493 5.6930 0.35%
2004-09-16 0 14.15 14.10 14.15 13.85 14.20 1,406,208 19,778,053 14.065 5.693 5.673 5.693 5.572 5.713 3,495,344 5.6584 2.54%
2004-09-15 0 13.80 13.80 13.90 13.80 14.15 789,104 10,953,540 13.881 5.552 5.552 5.592 5.552 5.693 1,961,438 5.5844 -2.47%
2004-09-14 0 14.15 14.05 14.15 13.75 14.20 3,148,342 44,071,904 13.998 5.693 5.652 5.693 5.532 5.713 7,825,683 5.6317 3.28%
2004-09-13 0 13.70 13.70 13.75 13.65 13.85 1,728,796 23,739,456 13.732 5.512 5.512 5.532 5.492 5.572 4,297,185 5.5244 0.37%
2004-09-10 0 13.65 13.60 13.65 13.25 13.65 3,409,420 45,779,244 13.427 5.492 5.471 5.492 5.331 5.492 8,474,632 5.4019 0.37%
2004-09-09 0 13.60 13.55 13.60 13.50 13.95 2,768,100 38,101,914 13.765 5.471 5.451 5.471 5.431 5.612 6,880,533 5.5376 -2.51%
2004-09-08 0 13.95 13.95 14.00 13.95 14.65 4,563,221 65,332,153 14.317 5.612 5.612 5.632 5.612 5.894 11,342,580 5.7599 -2.79%
2004-09-07 0 14.35 14.30 14.45 14.10 14.70 5,762,145 83,194,903 14.438 5.773 5.753 5.813 5.673 5.914 14,322,687 5.8086 2.50%
2004-09-06 0 14.00 14.00 14.05 13.40 14.00 964,000 13,318,390 13.816 5.632 5.632 5.652 5.391 5.632 2,396,169 5.5582 3.32%
2004-09-03 0 13.55 13.50 13.55 13.55 13.80 885,827 12,066,347 13.622 5.451 5.431 5.451 5.451 5.552 2,201,858 5.4801 -0.37%
2004-09-02 0 13.60 13.60 13.75 13.60 13.95 1,902,633 26,181,609 13.761 5.471 5.471 5.532 5.471 5.612 4,729,284 5.5361 -2.16%
2004-09-01 0 14.00 13.95 14.00 13.60 14.00 2,221,000 30,761,530 13.850 5.592 5.572 5.592 5.432 5.592 5,560,350 5.5323 3.70%
2004-08-31 0 13.50 13.45 13.50 13.40 13.60 945,500 12,759,550 13.495 5.392 5.372 5.392 5.352 5.432 2,367,092 5.3904 -0.37%
2004-08-30 0 13.55 13.50 13.55 13.40 13.70 871,000 11,775,350 13.519 5.412 5.392 5.412 5.352 5.472 2,180,578 5.4001 -0.73%
2004-08-27 0 13.65 13.60 13.70 13.55 13.85 1,624,000 22,256,358 13.705 5.452 5.432 5.472 5.412 5.532 4,065,740 5.4741 0.00%
2004-08-26 0 13.65 13.60 13.70 13.60 13.85 1,978,224 27,246,158 13.773 5.452 5.432 5.472 5.432 5.532 4,952,552 5.5014 0.00%
2004-08-25 0 13.65 13.65 13.70 13.55 14.10 5,525,486 75,777,370 13.714 5.452 5.452 5.472 5.412 5.632 13,833,244 5.4779 0.74%
2004-08-24 0 13.55 13.55 13.60 13.20 13.60 1,376,433 18,470,300 13.419 5.412 5.412 5.432 5.273 5.432 3,445,947 5.3600 2.65%
2004-08-23 0 13.20 13.20 13.25 13.20 13.55 1,492,454 20,008,657 13.407 5.273 5.273 5.293 5.273 5.412 3,736,410 5.3550 -0.38%
2004-08-20 0 13.25 13.25 13.30 13.20 13.40 1,188,000 15,741,150 13.250 5.293 5.293 5.312 5.273 5.352 2,974,199 5.2926 -1.49%
2004-08-19 0 13.45 13.45 13.50 13.35 13.60 1,029,939 13,843,866 13.441 5.372 5.372 5.392 5.332 5.432 2,578,488 5.3690 1.13%
2004-08-18 0 13.30 13.30 13.35 13.20 13.40 506,000 6,719,450 13.280 5.312 5.312 5.332 5.273 5.352 1,266,788 5.3043 -0.75%
2004-08-17 0 13.40 13.40 13.45 13.25 13.50 658,000 8,799,500 13.373 5.352 5.352 5.372 5.293 5.392 1,647,326 5.3417 2.29%
2004-08-16 0 13.10 13.10 13.20 13.05 13.15 366,000 4,791,400 13.091 5.233 5.233 5.273 5.213 5.253 916,294 5.2291 -1.13%
2004-08-13 0 13.25 13.25 13.30 13.20 13.45 829,714 10,997,786 13.255 5.293 5.293 5.312 5.273 5.372 2,077,218 5.2945 -1.85%
2004-08-12 0 13.50 13.45 13.50 13.10 13.50 413,453 5,533,252 13.383 5.392 5.372 5.392 5.233 5.392 1,035,094 5.3457 0.00%
2004-08-11 0 13.50 13.45 13.60 13.50 13.70 872,495 11,908,410 13.649 5.392 5.372 5.432 5.392 5.472 2,184,321 5.4518 -0.74%
2004-08-10 0 13.60 13.60 13.75 13.60 14.10 1,689,000 23,303,550 13.797 5.432 5.432 5.492 5.432 5.632 4,228,470 5.5111 -1.09%
2004-08-09 0 13.75 13.70 13.75 13.50 13.85 842,908 11,594,466 13.755 5.492 5.472 5.492 5.392 5.532 2,110,249 5.4944 -0.72%
2004-08-06 0 13.85 13.95 14.00 13.80 14.05 1,001,000 13,917,337 13.903 5.532 5.572 5.592 5.512 5.612 2,506,038 5.5535 -0.72%
2004-08-05 0 13.95 13.95 14.00 13.70 14.05 1,225,026 17,020,752 13.894 5.572 5.572 5.592 5.472 5.612 3,066,895 5.5498 1.45%
2004-08-04 0 13.75 13.75 13.80 13.65 13.80 848,586 11,650,444 13.729 5.492 5.492 5.512 5.452 5.512 2,124,464 5.4839 -0.36%
2004-08-03 0 13.80 13.80 13.85 13.30 13.95 1,708,155 23,529,427 13.775 5.512 5.512 5.532 5.312 5.572 4,276,425 5.5021 -0.72%
2004-08-02 0 13.90 13.85 13.90 13.85 14.00 4,839,375 67,560,868 13.961 5.552 5.532 5.552 5.532 5.592 12,115,542 5.5764 -1.07%
2004-07-30 0 14.05 14.00 14.05 13.90 14.30 2,453,375 34,525,323 14.073 5.612 5.592 5.612 5.552 5.712 6,142,109 5.6211 -0.71%
2004-07-29 0 14.15 14.10 14.20 13.95 14.40 2,215,193 31,312,837 14.135 5.652 5.632 5.672 5.572 5.752 5,545,812 5.6462 -2.41%
2004-07-28 0 14.50 14.50 14.65 13.90 14.80 3,462,865 49,757,949 14.369 5.792 5.792 5.852 5.552 5.912 8,669,402 5.7395 3.94%
2004-07-27 0 13.95 13.95 14.00 13.85 14.25 1,296,000 18,152,958 14.007 5.572 5.572 5.592 5.532 5.692 3,244,581 5.5949 0.00%
2004-07-26 0 13.95 13.95 14.00 13.95 14.10 1,821,214 25,489,203 13.996 5.572 5.572 5.592 5.572 5.632 4,559,472 5.5904 -1.76%
2004-07-23 0 14.20 14.20 14.25 14.00 14.40 1,022,000 14,516,244 14.204 5.672 5.672 5.692 5.592 5.752 2,558,612 5.6735 0.35%
2004-07-22 0 14.15 14.05 14.15 14.00 14.20 1,172,059 16,514,907 14.091 5.652 5.612 5.652 5.592 5.672 2,934,290 5.6282 -0.70%
2004-07-21 0 14.25 14.15 14.25 13.85 14.25 2,314,597 32,508,022 14.045 5.692 5.652 5.692 5.532 5.692 5,794,673 5.6100 4.01%
2004-07-20 0 13.70 13.60 13.70 13.50 13.80 944,000 12,810,500 13.570 5.472 5.432 5.472 5.392 5.512 2,363,336 5.4205 0.00%
2004-07-19 0 13.70 13.70 13.75 13.20 13.85 1,312,471 17,948,234 13.675 5.472 5.472 5.492 5.273 5.532 3,285,816 5.4623 4.18%
2004-07-16 0 13.15 13.15 13.25 13.05 13.25 571,000 7,512,550 13.157 5.253 5.253 5.293 5.213 5.293 1,429,518 5.2553 -0.38%
2004-07-15 0 13.20 13.15 13.20 12.95 13.30 1,430,000 18,819,687 13.161 5.273 5.253 5.273 5.173 5.312 3,580,054 5.2568 0.76%
2004-07-14 0 13.10 13.05 13.10 13.00 13.70 1,782,107 23,732,089 13.317 5.233 5.213 5.233 5.193 5.472 4,461,566 5.3192 -2.24%
2004-07-13 0 13.40 13.30 13.40 12.90 13.40 780,516 10,229,135 13.106 5.352 5.312 5.352 5.153 5.352 1,954,049 5.2348 0.75%
2004-07-12 0 13.30 13.30 13.35 13.20 13.65 1,324,877 17,700,873 13.360 5.312 5.312 5.332 5.273 5.452 3,316,875 5.3366 -1.85%
2004-07-09 0 13.55 13.45 13.60 13.35 13.60 875,000 11,785,800 13.469 5.412 5.372 5.432 5.332 5.432 2,190,593 5.3802 1.12%
2004-07-08 0 13.40 13.40 13.45 13.30 13.70 2,122,000 28,537,000 13.448 5.352 5.352 5.372 5.312 5.472 5,312,500 5.3717 -0.74%
2004-07-07 0 13.50 13.50 13.55 13.10 13.90 4,638,965 62,663,827 13.508 5.392 5.392 5.412 5.233 5.552 11,613,809 5.3956 2.27%
2004-07-06 0 13.20 13.15 13.25 12.30 13.35 7,475,779 96,212,527 12.870 5.273 5.253 5.293 4.913 5.332 18,715,870 5.1407 8.64%
2004-07-05 0 12.15 12.15 12.20 11.65 12.20 2,560,863 30,780,741 12.020 4.853 4.853 4.873 4.653 4.873 6,411,209 4.8011 4.74%
2004-07-02 0 11.60 11.60 11.70 11.30 11.75 1,906,772 22,050,753 11.564 4.633 4.633 4.673 4.514 4.693 4,773,669 4.6192 0.00%
2004-06-30 0 11.60 11.55 11.60 11.35 11.70 1,876,191 21,670,701 11.550 4.633 4.613 4.633 4.534 4.673 4,697,109 4.6136 2.20%
2004-06-29 0 11.35 11.35 11.40 11.30 11.45 894,765 10,158,642 11.353 4.534 4.534 4.554 4.514 4.574 2,240,075 4.5350 -1.73%
2004-06-28 0 11.55 11.55 11.60 11.05 11.65 695,000 7,917,600 11.392 4.613 4.613 4.633 4.414 4.653 1,739,956 4.5505 3.59%
2004-06-25 0 11.15 11.15 11.20 11.15 11.35 1,388,000 15,621,400 11.255 4.454 4.454 4.474 4.454 4.534 3,474,906 4.4955 -1.76%
2004-06-24 0 11.35 11.35 11.40 11.10 11.40 1,406,401 15,780,561 11.221 4.534 4.534 4.554 4.434 4.554 3,520,973 4.4819 1.34%
2004-06-23 0 11.20 11.10 11.20 11.00 11.35 936,165 10,507,852 11.224 4.474 4.434 4.474 4.394 4.534 2,343,721 4.4834 -1.32%
2004-06-21 0 11.35 11.15 11.30 11.10 11.40 1,304,000 14,708,050 11.279 4.534 4.454 4.514 4.434 4.554 3,264,609 4.5053 1.34%
2004-06-18 0 11.20 11.15 11.20 11.10 11.45 1,207,000 13,737,450 11.381 4.474 4.454 4.474 4.434 4.574 3,021,766 4.5462 -2.18%
2004-06-17 0 11.45 11.45 11.50 11.45 11.65 967,000 11,244,250 11.628 4.574 4.574 4.594 4.574 4.653 2,420,918 4.6446 -1.72%
2004-06-16 0 11.65 11.65 11.70 11.65 11.70 1,539,257 17,882,171 11.617 4.653 4.653 4.673 4.653 4.673 3,853,583 4.6404 0.87%
2004-06-15 0 11.55 11.50 11.55 11.45 11.65 934,126 10,863,119 11.629 4.613 4.594 4.613 4.574 4.653 2,338,617 4.6451 -0.86%
2004-06-14 0 11.65 11.60 11.65 11.60 11.95 1,299,000 15,268,212 11.754 4.653 4.633 4.653 4.633 4.773 3,252,091 4.6949 -0.85%
2004-06-11 0 11.75 11.75 11.80 11.70 11.85 625,568 7,365,807 11.775 4.693 4.693 4.713 4.673 4.733 1,566,131 4.7032 -0.42%
2004-06-10 0 11.80 11.75 11.80 11.70 11.90 1,547,401 18,295,861 11.824 4.713 4.693 4.713 4.673 4.753 3,873,972 4.7228 -1.26%
2004-06-09 0 11.95 11.95 12.00 11.90 12.00 258,427 3,090,766 11.960 4.773 4.773 4.793 4.753 4.793 646,981 4.7772 0.42%
2004-06-08 0 11.90 11.90 11.95 11.80 12.15 1,349,000 16,043,050 11.893 4.753 4.753 4.773 4.713 4.853 3,377,268 4.7503 0.00%
2004-06-07 0 11.90 11.80 11.90 11.80 12.10 817,576 9,793,274 11.978 4.753 4.713 4.753 4.713 4.833 2,046,830 4.7846 0.85%
2004-06-04 0 11.80 11.75 11.80 11.80 11.90 1,248,000 14,769,350 11.834 4.713 4.693 4.713 4.713 4.753 3,124,411 4.7271 -0.42%
2004-06-03 0 11.85 11.80 11.85 11.85 12.35 1,404,000 16,791,500 11.960 4.733 4.713 4.733 4.733 4.933 3,514,962 4.7771 -4.82%
2004-06-02 0 12.45 12.45 12.50 12.35 12.50 1,109,000 13,809,350 12.452 4.973 4.973 4.993 4.933 4.993 2,776,420 4.9738 1.63%
2004-06-01 0 12.25 12.20 12.25 12.00 12.45 314,007 3,841,785 12.235 4.893 4.873 4.893 4.793 4.973 786,127 4.8870 -1.21%
2004-05-31 0 12.40 12.35 12.40 12.30 12.60 583,298 7,307,706 12.528 4.953 4.933 4.953 4.913 5.033 1,460,307 5.0042 -1.20%
2004-05-28 0 12.55 12.30 12.55 12.30 12.70 3,088,000 38,603,900 12.501 5.013 4.913 5.013 4.913 5.073 7,730,914 4.9934 -0.40%
2004-05-27 0 12.60 12.60 12.65 12.30 12.80 1,132,002 14,193,625 12.539 5.033 5.033 5.053 4.913 5.113 2,834,006 5.0083 2.44%
2004-05-25 0 12.30 12.25 12.30 11.90 12.30 299,000 3,625,000 12.124 4.913 4.893 4.913 4.753 4.913 748,557 4.8427 -0.40%
2004-05-24 0 12.35 12.00 12.40 11.85 12.40 1,411,500 17,210,725 12.193 4.933 4.793 4.953 4.733 4.953 3,533,739 4.8704 4.22%
2004-05-21 0 11.85 11.85 12.00 11.40 11.95 876,023 10,241,011 11.690 4.733 4.733 4.793 4.554 4.773 2,193,154 4.6695 3.49%
2004-05-20 0 11.45 11.40 11.45 11.20 11.60 2,151,166 24,672,099 11.469 4.574 4.554 4.574 4.474 4.633 5,385,518 4.5812 1.33%
2004-05-19 0 11.30 11.30 11.40 10.90 11.40 1,067,000 12,034,750 11.279 4.514 4.514 4.554 4.354 4.554 2,671,271 4.5053 5.61%
2004-05-18 0 10.70 10.70 10.85 10.20 10.85 752,000 7,923,008 10.536 4.274 4.274 4.334 4.074 4.334 1,882,658 4.2084 2.88%
2004-05-17 0 10.40 10.35 10.45 10.30 11.45 741,373 8,154,087 10.999 4.154 4.134 4.174 4.114 4.574 1,856,053 4.3932 -6.31%
2004-05-14 0 11.10 11.10 11.20 11.10 11.40 1,350,880 15,158,992 11.222 4.434 4.434 4.474 4.434 4.554 3,381,975 4.4823 -2.63%
2004-05-13 0 11.40 11.40 11.55 11.40 11.65 1,777,910 20,646,172 11.613 4.554 4.554 4.613 4.554 4.653 4,451,059 4.6385 -2.15%
2004-05-12 0 11.65 11.60 11.70 11.25 11.85 1,841,785 21,433,966 11.638 4.653 4.633 4.673 4.494 4.733 4,610,972 4.6485 4.02%
2004-05-11 0 11.20 11.15 11.20 11.00 11.45 3,031,000 34,190,850 11.280 4.474 4.454 4.474 4.394 4.574 7,588,213 4.5058 -1.75%
2004-05-10 0 11.40 11.20 11.40 10.65 11.50 1,857,000 20,630,100 11.109 4.554 4.474 4.554 4.254 4.594 4,649,063 4.4375 -2.98%
2004-05-07 0 11.75 11.65 11.75 11.60 12.40 2,886,100 34,398,663 11.919 4.693 4.653 4.693 4.633 4.953 7,225,451 4.7608 -6.00%
2004-05-06 0 12.50 12.40 12.45 12.15 12.70 3,124,910 38,642,486 12.366 4.993 4.953 4.973 4.853 5.073 7,823,320 4.9394 -1.57%
2004-05-05 0 12.70 12.65 12.75 12.65 13.10 738,000 9,422,159 12.767 5.073 5.053 5.093 5.053 5.233 1,847,608 5.0997 -1.82%
2004-05-04 0 13.20 13.10 13.25 12.85 13.30 1,355,689 17,770,277 13.108 5.167 5.128 5.186 5.030 5.206 3,463,547 5.1307 2.33%
2004-05-03 0 12.90 12.75 12.95 12.80 13.10 1,164,500 14,962,208 12.849 5.049 4.991 5.069 5.010 5.128 2,975,093 5.0292 0.00%
2004-04-30 0 12.90 12.80 12.90 12.85 13.00 708,000 9,143,164 12.914 5.049 5.010 5.049 5.030 5.088 1,808,816 5.0548 -0.77%
2004-04-29 0 13.00 13.00 13.25 12.90 13.10 930,000 12,090,050 13.000 5.088 5.088 5.186 5.049 5.128 2,375,987 5.0884 -2.99%
2004-04-28 0 13.40 13.10 13.50 13.10 13.60 931,105 12,549,927 13.479 5.245 5.128 5.284 5.128 5.323 2,378,810 5.2757 -0.37%
2004-04-27 0 13.45 13.40 13.50 13.40 13.50 961,500 12,918,080 13.435 5.265 5.245 5.284 5.245 5.284 2,456,464 5.2588 -0.74%
2004-04-26 0 13.55 13.50 13.55 12.85 13.70 1,838,155 24,752,962 13.466 5.304 5.284 5.304 5.030 5.362 4,696,163 5.2709 1.12%
2004-04-23 0 13.40 13.30 13.40 13.15 13.50 1,069,400 14,205,275 13.283 5.245 5.206 5.245 5.147 5.284 2,732,129 5.1993 3.88%
2004-04-22 0 12.90 12.80 12.90 12.75 13.10 1,268,000 16,368,270 12.909 5.049 5.010 5.049 4.991 5.128 3,239,517 5.0527 0.78%
2004-04-21 0 12.80 12.80 12.85 12.55 12.85 502,000 6,365,150 12.680 5.010 5.010 5.030 4.912 5.030 1,282,522 4.9630 0.00%
2004-04-20 0 12.80 12.70 12.75 12.65 13.25 1,888,000 24,371,840 12.909 5.010 4.971 4.991 4.951 5.186 4,823,509 5.0527 -3.03%
2004-04-19 0 13.20 13.10 13.20 13.10 13.40 900,250 11,931,255 13.253 5.167 5.128 5.167 5.128 5.245 2,299,981 5.1875 -0.38%
2004-04-16 0 13.25 13.20 13.25 12.90 13.75 2,519,105 33,347,091 13.238 5.186 5.167 5.186 5.049 5.382 6,435,871 5.1814 -3.64%
2004-04-15 0 13.75 13.50 13.75 13.50 13.80 2,170,435 29,966,190 13.807 5.382 5.284 5.382 5.284 5.402 5,545,080 5.4041 -1.08%
2004-04-14 0 13.90 13.65 13.75 13.70 14.40 1,935,045 27,357,654 14.138 5.441 5.343 5.382 5.362 5.636 4,943,700 5.5338 -3.14%
2004-04-13 0 14.35 14.40 14.50 14.35 14.65 1,154,000 16,701,550 14.473 5.617 5.636 5.676 5.617 5.734 2,948,267 5.6649 0.70%
2004-04-08 0 14.25 14.30 14.35 14.10 14.35 833,000 11,843,750 14.218 5.578 5.597 5.617 5.519 5.617 2,128,169 5.5652 0.00%
2004-04-07 0 14.25 14.20 14.30 14.20 14.35 4,270,000 60,521,846 14.174 5.578 5.558 5.597 5.558 5.617 10,909,100 5.5478 -0.70%
2004-04-06 0 14.35 14.05 14.35 13.95 14.35 4,426,492 61,664,094 13.931 5.617 5.499 5.617 5.460 5.617 11,308,910 5.4527 3.61%
2004-04-02 0 13.85 13.80 13.85 13.40 13.90 1,222,339 16,777,285 13.726 5.421 5.402 5.421 5.245 5.441 3,122,862 5.3724 4.14%
2004-04-01 0 13.30 13.25 13.40 13.20 13.70 1,625,359 21,646,011 13.318 5.206 5.186 5.245 5.167 5.362 4,152,507 5.2128 -1.48%
2004-03-31 0 13.50 13.40 13.55 12.95 13.70 1,293,091 17,150,801 13.263 5.284 5.245 5.304 5.069 5.362 3,303,621 5.1915 0.00%
2004-03-30 0 13.50 13.35 13.65 13.10 13.55 1,068,601 14,246,831 13.332 5.284 5.225 5.343 5.128 5.304 2,730,088 5.2185 1.12%
2004-03-29 0 13.35 13.25 13.30 13.20 13.75 827,000 11,200,380 13.543 5.225 5.186 5.206 5.167 5.382 2,112,840 5.3011 -2.55%
2004-03-26 0 13.70 13.70 13.80 13.60 14.10 2,068,000 28,478,574 13.771 5.362 5.362 5.402 5.323 5.519 5,283,377 5.3902 0.00%
2004-03-25 0 13.70 13.65 13.70 13.60 13.85 2,418,869 33,159,251 13.709 5.362 5.343 5.362 5.323 5.421 6,179,786 5.3658 -1.79%
2004-03-24 0 13.95 13.80 13.95 13.60 13.95 3,176,239 43,864,224 13.810 5.460 5.402 5.460 5.323 5.460 8,114,733 5.4055 1.82%
2004-03-23 0 13.70 13.60 13.70 13.25 13.90 1,332,990 18,269,715 13.706 5.362 5.323 5.362 5.186 5.441 3,405,555 5.3647 0.37%
2004-03-22 0 13.65 13.30 13.50 13.20 13.70 540,500 7,225,025 13.367 5.343 5.206 5.284 5.167 5.362 1,380,883 5.2322 0.37%
2004-03-19 0 13.60 13.55 13.65 13.00 13.75 4,451,000 60,330,946 13.554 5.323 5.304 5.343 5.088 5.382 11,371,524 5.3054 3.82%
2004-03-18 0 13.10 13.05 13.15 12.80 13.20 5,766,530 75,278,229 13.054 5.128 5.108 5.147 5.010 5.167 14,732,472 5.1097 3.15%
2004-03-17 0 12.70 12.65 12.75 12.45 13.10 4,908,326 62,517,588 12.737 4.971 4.951 4.991 4.873 5.128 12,539,911 4.9855 -1.55%
2004-03-16 0 12.90 12.85 12.90 12.60 13.05 1,789,000 22,946,950 12.827 5.049 5.030 5.049 4.932 5.108 4,570,581 5.0206 -2.27%
2004-03-15 0 13.20 13.20 13.40 13.15 13.60 1,763,920 23,604,608 13.382 5.167 5.167 5.245 5.147 5.323 4,506,506 5.2379 -1.49%
2004-03-12 0 13.40 13.40 13.45 13.10 13.60 2,768,402 37,182,343 13.431 5.245 5.245 5.265 5.128 5.323 7,072,781 5.2571 -2.19%
2004-03-11 0 13.70 13.60 13.70 13.45 13.80 2,731,284 37,711,875 13.807 5.362 5.323 5.362 5.265 5.402 6,977,951 5.4044 -1.44%
2004-03-10 0 13.90 14.00 14.20 13.70 14.40 2,911,765 41,648,483 14.304 5.441 5.480 5.558 5.362 5.636 7,439,048 5.5986 -3.81%
2004-03-09 0 14.45 14.45 14.55 14.30 14.75 3,247,405 47,351,211 14.581 5.656 5.656 5.695 5.597 5.773 8,296,550 5.7073 -1.70%
2004-03-08 0 14.70 14.65 14.70 14.65 14.90 1,141,000 16,748,924 14.679 5.754 5.734 5.754 5.734 5.832 2,915,055 5.7457 0.68%
2004-03-05 0 14.60 14.60 14.65 14.45 14.65 834,000 12,099,954 14.508 5.715 5.715 5.734 5.656 5.734 2,130,724 5.6788 0.34%
2004-03-04 0 14.55 14.50 14.55 14.30 14.85 2,740,824 39,667,628 14.473 5.695 5.676 5.695 5.597 5.813 7,002,324 5.6649 -2.35%
2004-03-03 0 14.90 14.85 14.95 14.70 14.95 1,178,083 17,474,441 14.833 5.832 5.813 5.852 5.754 5.852 3,009,795 5.8059 0.00%
2004-03-02 0 14.90 14.85 14.95 14.85 14.95 3,383,240 50,252,432 14.853 5.832 5.813 5.852 5.813 5.852 8,643,584 5.8138 2.05%
2004-03-01 0 14.60 14.60 14.70 14.60 15.30 1,772,000 26,116,939 14.739 5.715 5.715 5.754 5.715 5.989 4,527,149 5.7690 -0.34%
2004-02-27 0 14.65 14.60 14.65 14.60 14.80 5,287,322 77,563,689 14.670 5.734 5.715 5.734 5.715 5.793 13,508,180 5.7420 -0.68%
2004-02-26 0 14.75 14.70 14.75 14.55 14.80 2,937,928 42,997,817 14.635 5.773 5.754 5.773 5.695 5.793 7,505,890 5.7285 0.68%
2004-02-25 0 14.65 14.60 14.65 14.60 14.75 1,439,326 21,135,028 14.684 5.734 5.715 5.734 5.715 5.773 3,677,225 5.7475 -0.34%
2004-02-24 0 14.70 14.65 14.70 14.35 14.75 4,145,000 60,719,900 14.649 5.754 5.734 5.754 5.617 5.773 10,589,747 5.7338 1.38%
2004-02-23 0 14.50 14.45 14.50 14.35 15.00 1,281,000 18,751,883 14.638 5.676 5.656 5.676 5.617 5.871 3,272,730 5.7297 -3.01%
2004-02-20 0 14.95 14.95 15.00 14.90 15.10 599,451 8,986,375 14.991 5.852 5.852 5.871 5.832 5.910 1,531,492 5.8677 -0.33%
2004-02-19 0 15.00 14.70 15.00 14.95 15.10 842,066 12,653,977 15.027 5.871 5.754 5.871 5.852 5.910 2,151,331 5.8819 -0.33%
2004-02-18 0 15.05 15.00 15.05 15.00 15.20 3,323,276 49,959,019 15.033 5.891 5.871 5.891 5.871 5.950 8,490,387 5.8842 0.00%
2004-02-17 0 15.05 15.00 15.05 14.80 15.05 1,869,754 28,062,585 15.009 5.891 5.871 5.891 5.793 5.891 4,776,893 5.8747 1.01%
2004-02-16 0 14.90 14.85 14.90 14.90 15.00 2,246,000 33,630,783 14.974 5.832 5.813 5.832 5.832 5.871 5,738,136 5.8609 -0.33%
2004-02-13 0 14.95 14.95 15.00 14.85 15.45 1,120,201 16,927,165 15.111 5.852 5.852 5.871 5.813 6.047 2,861,917 5.9146 -2.61%
2004-02-12 0 15.35 15.35 15.40 15.30 15.85 1,160,962 18,006,502 15.510 6.008 6.008 6.028 5.989 6.204 2,966,054 6.0709 -3.15%
2004-02-11 0 15.85 15.60 15.90 15.55 16.00 392,246 6,225,328 15.871 6.204 6.106 6.224 6.087 6.263 1,002,120 6.2122 -0.31%
2004-02-10 0 15.90 15.65 15.70 15.70 16.10 329,661 5,275,294 16.002 6.224 6.126 6.145 6.145 6.302 842,226 6.2635 -0.93%
2004-02-09 0 16.05 16.05 16.15 15.90 16.20 985,208 15,818,362 16.056 6.282 6.282 6.321 6.224 6.341 2,517,033 6.2845 2.23%
2004-02-06 0 15.70 15.60 15.70 15.50 15.80 348,000 5,446,550 15.651 6.145 6.106 6.145 6.067 6.184 889,079 6.1261 1.29%
2004-02-05 0 15.50 15.45 15.55 15.45 15.60 477,023 7,412,446 15.539 6.067 6.047 6.087 6.047 6.106 1,218,710 6.0822 -1.27%
2004-02-04 0 15.70 15.70 15.90 15.45 15.90 1,798,000 28,286,150 15.732 6.145 6.145 6.224 6.047 6.224 4,593,574 6.1578 -1.57%
2004-02-03 0 15.95 15.75 15.95 14.95 16.10 2,076,238 32,618,425 15.710 6.243 6.165 6.243 5.852 6.302 5,304,424 6.1493 6.69%
2004-02-02 0 14.95 14.95 15.00 14.85 15.10 544,454 8,161,397 14.990 5.852 5.852 5.871 5.813 5.910 1,390,984 5.8674 -0.33%
2004-01-30 0 15.00 15.00 15.10 14.50 15.50 2,895,338 43,857,362 15.148 5.871 5.871 5.910 5.676 6.067 7,397,080 5.9290 1.69%
2004-01-29 0 14.75 14.65 14.75 14.35 15.05 2,831,831 41,346,916 14.601 5.773 5.734 5.773 5.617 5.891 7,234,831 5.7150 -1.67%
2004-01-28 0 15.00 14.95 15.00 14.75 15.60 2,216,855 33,271,420 15.008 5.871 5.852 5.871 5.773 6.106 5,663,675 5.8745 -3.85%
2004-01-27 0 15.60 15.60 15.70 15.20 15.80 2,648,168 41,134,853 15.533 6.106 6.106 6.145 5.950 6.184 6,765,604 6.0800 -1.27%
2004-01-26 0 15.80 15.70 15.95 15.70 16.30 1,708,672 27,149,160 15.889 6.184 6.145 6.243 6.145 6.380 4,365,357 6.2192 0.64%
2004-01-21 0 15.70 15.60 15.90 15.60 16.80 1,390,471 22,058,118 15.864 6.145 6.106 6.224 6.106 6.576 3,552,409 6.2093 -0.32%
2004-01-20 0 15.75 15.00 15.55 14.15 16.00 5,049,694 77,009,663 15.250 6.165 5.871 6.087 5.539 6.263 12,901,082 5.9692 12.50%
2004-01-19 0 14.00 14.00 14.05 13.95 14.45 2,527,075 35,411,654 14.013 5.480 5.480 5.499 5.460 5.656 6,456,233 5.4849 -0.71%
2004-01-16 0 14.10 14.05 14.15 14.05 14.40 1,200,667 16,992,134 14.152 5.519 5.499 5.539 5.499 5.636 3,067,493 5.5394 -2.08%
2004-01-15 0 14.40 14.35 14.40 13.95 15.00 2,942,851 41,989,774 14.268 5.636 5.617 5.636 5.460 5.871 7,518,468 5.5849 3.23%
2004-01-14 0 13.95 13.90 13.95 13.35 14.00 1,858,452 25,546,849 13.746 5.460 5.441 5.460 5.225 5.480 4,748,019 5.3805 4.49%
2004-01-13 0 13.35 13.30 13.35 13.15 13.50 1,204,283 16,135,305 13.398 5.225 5.206 5.225 5.147 5.284 3,076,732 5.2443 0.00%
2004-01-12 0 13.35 13.20 13.35 13.10 13.55 1,204,398 16,095,526 13.364 5.225 5.167 5.225 5.128 5.304 3,077,025 5.2309 0.38%
2004-01-09 0 13.30 13.35 13.40 12.60 13.35 1,193,768 15,566,837 13.040 5.206 5.225 5.245 4.932 5.225 3,049,868 5.1041 6.40%
2004-01-08 0 12.50 12.40 12.45 12.40 12.90 1,006,500 12,704,200 12.622 4.893 4.854 4.873 4.854 5.049 2,571,431 4.9405 -2.72%
2004-01-07 0 12.85 12.85 12.95 12.80 13.60 477,882 6,199,693 12.973 5.030 5.030 5.069 5.010 5.323 1,220,905 5.0780 -6.20%
2004-01-06 0 13.70 13.65 13.70 13.40 13.80 872,310 11,864,088 13.601 5.362 5.343 5.362 5.245 5.402 2,228,599 5.3236 2.24%
2004-01-05 0 13.40 13.30 13.40 12.25 13.45 1,403,066 18,282,027 13.030 5.245 5.206 5.245 4.795 5.265 3,584,587 5.1002 8.94%
2004-01-02 0 12.30 12.20 12.35 12.15 12.60 1,426,018 17,604,428 12.345 4.814 4.775 4.834 4.756 4.932 3,643,226 4.8321 2.50%
2003-12-31 0 12.00 12.00 12.15 12.00 12.35 661,942 7,994,258 12.077 4.697 4.697 4.756 4.697 4.834 1,691,146 4.7271 0.00%
2003-12-30 0 12.00 12.00 12.15 12.00 12.15 1,048,000 12,695,850 12.114 4.697 4.697 4.756 4.697 4.756 2,677,456 4.7418 0.42%
2003-12-29 0 11.95 11.85 11.95 11.75 12.00 499,515 5,989,241 11.990 4.677 4.638 4.677 4.599 4.697 1,276,173 4.6931 -1.65%
2003-12-24 0 12.15 12.00 12.15 11.90 12.35 418,000 5,103,966 12.210 4.756 4.697 4.756 4.658 4.834 1,067,917 4.7794 0.00%
2003-12-23 0 12.15 12.15 12.20 12.15 12.35 347,211 4,252,059 12.246 4.756 4.756 4.775 4.756 4.834 887,063 4.7934 -0.82%
2003-12-22 0 12.25 12.20 12.30 12.15 12.35 1,132,190 13,960,582 12.331 4.795 4.775 4.814 4.756 4.834 2,892,547 4.8264 -0.81%
2003-12-19 0 12.35 12.35 12.45 12.25 12.45 1,091,436 13,479,129 12.350 4.834 4.834 4.873 4.795 4.873 2,788,427 4.8340 1.23%
2003-12-18 0 12.20 12.20 12.30 12.20 12.50 676,962 8,329,723 12.305 4.775 4.775 4.814 4.775 4.893 1,729,519 4.8162 -2.40%
2003-12-17 0 12.50 12.75 12.80 11.65 12.75 675,064 7,995,026 11.843 4.893 4.991 5.010 4.560 4.991 1,724,670 4.6357 5.04%
2003-12-16 0 11.90 11.85 12.00 11.80 12.15 682,666 8,192,217 12.000 4.658 4.638 4.697 4.619 4.756 1,744,092 4.6971 -0.83%
2003-12-15 0 12.00 11.95 12.00 11.85 12.05 1,192,244 14,297,014 11.992 4.697 4.677 4.697 4.638 4.717 3,045,974 4.6937 -0.41%
2003-12-12 0 12.05 12.00 12.05 12.00 12.30 734,000 8,899,128 12.124 4.717 4.697 4.717 4.697 4.814 1,875,241 4.7456 -1.23%
2003-12-11 0 12.20 12.10 12.20 12.05 12.20 1,140,410 13,779,248 12.083 4.775 4.736 4.775 4.717 4.775 2,913,547 4.7294 1.24%
2003-12-10 0 12.05 12.05 12.10 11.85 12.10 1,932,230 23,277,559 12.047 4.717 4.717 4.736 4.638 4.736 4,936,508 4.7154 0.42%
2003-12-09 0 12.00 11.95 12.00 11.80 12.00 1,088,210 12,972,847 11.921 4.697 4.677 4.697 4.619 4.697 2,780,186 4.6662 2.56%
2003-12-08 0 11.70 11.65 11.75 11.45 11.75 739,000 8,589,733 11.623 4.580 4.560 4.599 4.482 4.599 1,888,015 4.5496 0.43%
2003-12-05 0 11.65 11.65 11.70 11.35 11.70 1,296,125 15,033,059 11.598 4.560 4.560 4.580 4.443 4.580 3,311,372 4.5398 2.64%
2003-12-04 0 11.35 11.35 11.45 11.25 11.55 914,000 10,431,550 11.413 4.443 4.443 4.482 4.403 4.521 2,335,110 4.4673 0.44%
2003-12-03 0 11.30 11.30 11.45 11.25 11.60 1,559,893 17,818,896 11.423 4.423 4.423 4.482 4.403 4.540 3,985,253 4.4712 0.44%
2003-12-02 0 11.25 11.20 11.25 11.10 11.60 1,191,501 13,500,401 11.331 4.403 4.384 4.403 4.345 4.540 3,044,076 4.4350 -0.88%
2003-12-01 0 11.35 11.30 11.40 11.10 11.40 2,309,666 26,006,503 11.260 4.443 4.423 4.462 4.345 4.462 5,900,791 4.4073 2.25%
2003-11-28 0 11.10 11.05 11.10 10.95 11.10 909,035 10,038,578 11.043 4.345 4.325 4.345 4.286 4.345 2,322,425 4.3225 1.83%
2003-11-27 0 10.90 10.85 10.95 10.80 10.90 192,000 2,082,330 10.845 4.266 4.247 4.286 4.227 4.266 490,526 4.2451 0.46%
2003-11-26 0 10.85 10.80 10.90 10.75 10.90 942,050 10,164,045 10.789 4.247 4.227 4.266 4.208 4.266 2,406,772 4.2231 0.46%
2003-11-25 0 10.80 10.80 10.90 10.70 10.85 998,941 10,621,414 10.633 4.227 4.227 4.266 4.188 4.247 2,552,119 4.1618 1.89%
2003-11-24 0 10.60 10.55 10.60 10.50 10.60 1,688,000 17,882,070 10.594 4.149 4.129 4.149 4.110 4.149 4,312,544 4.1465 0.00%
2003-11-21 0 10.60 10.60 10.65 10.55 10.85 1,228,037 13,119,276 10.683 4.149 4.149 4.169 4.129 4.247 3,137,419 4.1816 -2.30%
2003-11-20 0 10.85 10.85 10.90 10.70 10.95 1,152,508 12,522,503 10.865 4.247 4.247 4.266 4.188 4.286 2,944,456 4.2529 2.84%
2003-11-19 0 10.55 10.55 10.60 10.50 10.95 1,797,227 18,899,999 10.516 4.129 4.129 4.149 4.110 4.286 4,591,599 4.1162 -3.65%
2003-11-18 0 10.95 10.90 11.00 10.90 11.15 599,000 6,563,600 10.958 4.286 4.266 4.306 4.266 4.364 1,530,340 4.2890 -1.79%
2003-11-17 0 11.15 11.15 11.25 10.95 11.25 1,316,040 14,613,035 11.104 4.364 4.364 4.403 4.286 4.403 3,362,251 4.3462 0.45%
2003-11-14 0 11.10 10.95 11.10 10.75 11.10 804,626 8,812,088 10.952 4.345 4.286 4.345 4.208 4.345 2,055,678 4.2867 0.91%
2003-11-13 0 11.00 10.90 11.00 10.75 11.00 1,533,968 16,575,082 10.805 4.306 4.266 4.306 4.208 4.306 3,919,019 4.2294 2.33%
2003-11-12 0 10.75 10.60 10.75 10.50 10.80 642,032 6,781,850 10.563 4.208 4.149 4.208 4.110 4.227 1,640,279 4.1346 1.42%
2003-11-11 0 10.60 10.50 10.65 10.50 10.75 1,015,097 10,713,454 10.554 4.149 4.110 4.169 4.110 4.208 2,593,395 4.1311 0.00%
2003-11-10 0 10.60 10.55 10.80 10.50 11.10 524,606 5,673,524 10.815 4.149 4.129 4.227 4.110 4.345 1,340,276 4.2331 -4.07%
2003-11-07 0 11.05 11.05 11.10 10.80 11.10 491,000 5,405,360 11.009 4.325 4.325 4.345 4.227 4.345 1,254,419 4.3091 2.31%
2003-11-06 0 10.80 10.70 10.85 10.40 10.90 876,000 9,337,003 10.659 4.227 4.188 4.247 4.071 4.266 2,238,026 4.1720 1.41%
2003-11-05 0 10.65 10.70 10.80 10.65 10.85 883,580 9,480,091 10.729 4.169 4.188 4.227 4.169 4.247 2,257,392 4.1996 -0.93%
2003-11-04 0 10.75 10.75 10.85 10.65 11.50 1,151,000 12,662,150 11.001 4.208 4.208 4.247 4.169 4.501 2,940,603 4.3060 -3.15%
2003-11-03 0 11.10 11.10 11.25 11.10 11.30 565,000 6,342,950 11.226 4.345 4.345 4.403 4.345 4.423 1,443,476 4.3942 -1.33%
2003-10-31 0 11.25 11.20 11.30 11.20 11.80 2,413,625 27,823,396 11.528 4.403 4.384 4.423 4.384 4.619 6,166,388 4.5121 -4.26%
2003-10-30 0 11.75 11.55 11.60 11.60 11.85 2,842,930 33,520,335 11.791 4.599 4.521 4.540 4.540 4.638 7,263,187 4.6151 -0.42%
2003-10-29 0 11.80 11.80 11.95 11.55 11.95 2,941,150 34,485,031 11.725 4.619 4.619 4.677 4.521 4.677 7,514,122 4.5894 2.16%
2003-10-28 0 11.55 11.50 11.55 11.25 11.55 694,690 7,957,571 11.455 4.521 4.501 4.521 4.403 4.521 1,774,811 4.4836 3.59%
2003-10-27 0 11.15 11.05 11.35 10.75 11.35 2,149,316 23,787,792 11.068 4.364 4.325 4.443 4.208 4.443 5,491,125 4.3320 3.72%
2003-10-24 0 10.75 10.75 10.80 10.45 10.80 1,427,328 15,386,886 10.780 4.208 4.208 4.227 4.090 4.227 3,646,572 4.2195 -0.46%
2003-10-23 0 10.80 10.80 10.90 10.80 11.00 2,558,196 27,917,087 10.913 4.227 4.227 4.266 4.227 4.306 6,535,742 4.2714 -3.57%
2003-10-22 0 11.20 11.15 11.20 11.10 11.80 2,279,978 25,691,407 11.268 4.384 4.364 4.384 4.345 4.619 5,824,944 4.4106 -5.08%
2003-10-21 0 11.80 11.70 11.80 11.10 11.85 3,473,651 39,753,548 11.444 4.619 4.580 4.619 4.345 4.638 8,874,569 4.4795 6.79%
2003-10-20 0 11.05 11.00 11.05 10.95 11.05 2,017,722 22,205,648 11.005 4.325 4.306 4.325 4.286 4.325 5,154,926 4.3077 -2.21%
2003-10-17 0 11.30 11.25 11.30 11.20 11.35 768,344 8,642,419 11.248 4.423 4.403 4.423 4.384 4.443 1,962,984 4.4027 -0.88%
2003-10-16 0 11.40 11.20 11.40 10.95 11.40 2,589,196 28,998,487 11.200 4.462 4.384 4.462 4.286 4.462 6,614,941 4.3838 2.24%
2003-10-15 0 11.15 11.05 11.25 10.60 11.35 2,769,532 30,636,742 11.062 4.364 4.325 4.403 4.149 4.443 7,075,668 4.3299 5.19%
2003-10-14 0 10.60 10.55 10.60 10.40 10.70 1,510,168 15,943,116 10.557 4.149 4.129 4.149 4.071 4.188 3,858,214 4.1323 2.42%
2003-10-13 0 10.35 10.35 10.40 10.15 10.40 1,224,969 12,579,892 10.270 4.051 4.051 4.071 3.973 4.071 3,129,581 4.0197 1.97%
2003-10-10 0 10.15 10.10 10.20 10.10 10.45 2,530,752 25,869,508 10.222 3.973 3.953 3.992 3.953 4.090 6,465,627 4.0011 -1.93%
2003-10-09 0 10.35 10.40 10.45 10.15 10.40 2,225,721 22,863,249 10.272 4.051 4.071 4.090 3.973 4.071 5,686,326 4.0207 1.97%
2003-10-08 0 10.15 10.15 10.25 10.10 10.80 634,990 6,597,595 10.390 3.973 3.973 4.012 3.953 4.227 1,622,288 4.0668 -2.87%
2003-10-07 0 10.45 10.45 10.55 10.20 11.50 2,395,910 25,570,004 10.672 4.090 4.090 4.129 3.992 4.501 6,121,129 4.1773 -6.70%
2003-10-06 0 11.20 11.10 11.15 10.85 11.35 3,021,181 33,783,619 11.182 4.384 4.345 4.364 4.247 4.443 7,718,587 4.3769 3.70%
2003-10-03 0 10.80 10.80 10.95 10.45 11.10 2,423,629 26,143,912 10.787 4.227 4.227 4.286 4.090 4.345 6,191,947 4.2222 1.89%
2003-10-02 0 10.60 10.55 10.60 10.15 10.60 3,115,919 32,373,742 10.390 4.149 4.129 4.149 3.973 4.149 7,960,626 4.0667 6.00%
2003-09-30 0 10.00 9.950 10.00 9.900 10.05 3,281,000 32,852,300 10.013 3.914 3.895 3.914 3.875 3.934 8,382,379 3.9192 1.01%
2003-09-29 0 9.900 9.900 9.950 9.700 10.05 524,122 5,236,146 9.9903 3.875 3.875 3.895 3.797 3.934 1,339,040 3.9104 -1.49%
2003-09-26 0 10.05 10.00 10.05 10.00 10.15 1,196,225 12,027,142 10.054 3.934 3.914 3.934 3.914 3.973 3,056,145 3.9354 -1.47%
2003-09-25 0 10.20 10.20 10.30 10.05 10.45 2,970,569 30,412,609 10.238 3.992 3.992 4.032 3.934 4.090 7,589,282 4.0073 -1.45%
2003-09-24 0 10.35 10.35 10.40 9.650 10.45 4,152,033 42,244,766 10.174 4.051 4.051 4.071 3.777 4.090 10,607,715 3.9825 6.70%
2003-09-23 0 9.700 9.550 9.700 9.400 9.850 859,588 8,236,812 9.5823 3.797 3.738 3.797 3.679 3.855 2,196,096 3.7507 -1.52%
2003-09-22 0 9.850 9.500 9.800 9.200 9.900 2,035,185 19,167,624 9.4181 3.855 3.718 3.836 3.601 3.875 5,199,540 3.6864 5.35%
2003-09-19 0 9.350 9.300 9.350 9.100 9.350 1,828,604 16,959,396 9.2745 3.660 3.640 3.660 3.562 3.660 4,671,762 3.6302 0.54%
2003-09-18 0 9.300 9.200 9.300 9.150 9.350 1,385,000 12,869,748 9.2922 3.640 3.601 3.640 3.581 3.660 3,538,432 3.6371 2.20%
2003-09-17 0 9.100 9.100 9.150 9.100 9.200 1,162,000 10,645,200 9.1611 3.562 3.562 3.581 3.562 3.601 2,968,706 3.5858 0.55%
2003-09-16 0 9.050 8.950 9.100 8.900 9.150 2,876,789 25,882,158 8.9969 3.542 3.503 3.562 3.484 3.581 7,349,691 3.5215 0.00%
2003-09-15 0 9.050 8.950 9.000 8.800 9.150 1,454,830 13,120,013 9.0182 3.542 3.503 3.523 3.444 3.581 3,716,835 3.5299 0.00%
2003-09-11 0 9.050 8.800 9.050 8.650 9.100 1,544,776 13,789,051 8.9262 3.542 3.444 3.542 3.386 3.562 3,946,632 3.4939 2.84%
2003-09-10 0 8.800 8.700 8.800 8.500 9.050 2,643,952 22,984,628 8.6933 3.444 3.405 3.444 3.327 3.542 6,754,833 3.4027 -2.76%
2003-09-09 0 9.050 9.050 9.100 9.000 9.150 1,081,519 9,816,588 9.0767 3.542 3.542 3.562 3.523 3.581 2,763,091 3.5528 0.56%
2003-09-08 0 9.000 9.000 9.050 8.950 9.100 915,171 8,262,355 9.0282 3.523 3.523 3.542 3.503 3.562 2,338,101 3.5338 -1.10%
2003-09-05 0 9.100 9.000 9.100 9.000 9.400 1,042,134 9,510,229 9.1257 3.562 3.523 3.562 3.523 3.679 2,662,469 3.5720 -2.15%
2003-09-04 0 9.300 9.200 9.300 9.100 9.400 1,943,057 18,093,937 9.3121 3.640 3.601 3.640 3.562 3.679 4,964,170 3.6449 -0.53%
2003-09-03 0 9.350 9.300 9.400 9.200 9.450 2,501,703 23,291,557 9.3103 3.660 3.640 3.679 3.601 3.699 6,391,412 3.6442 1.08%
2003-09-02 0 9.250 9.200 9.250 9.200 9.450 401,002 3,749,619 9.3506 3.621 3.601 3.621 3.601 3.699 1,024,490 3.6600 -1.07%
2003-09-01 0 9.450 9.450 9.500 9.200 9.550 2,325,380 21,910,051 9.4221 3.660 3.660 3.679 3.563 3.698 6,004,477 3.6490 2.72%
2003-08-29 0 9.200 9.200 9.300 9.150 9.250 2,428,006 22,369,519 9.2131 3.563 3.563 3.602 3.544 3.582 6,269,473 3.5680 0.00%
2003-08-28 0 9.200 9.150 9.200 8.800 9.200 3,710,623 33,721,125 9.0877 3.563 3.544 3.563 3.408 3.563 9,581,381 3.5194 3.95%
2003-08-27 0 8.850 8.800 8.850 8.650 8.950 1,599,212 14,110,105 8.8232 3.427 3.408 3.427 3.350 3.466 4,129,403 3.4170 1.72%
2003-08-26 0 8.700 8.650 8.750 8.550 8.750 1,104,252 9,572,702 8.6689 3.369 3.350 3.389 3.311 3.389 2,851,343 3.3573 -1.14%
2003-08-25 0 8.800 8.650 8.800 8.500 8.950 3,610,311 31,716,624 8.7850 3.408 3.350 3.408 3.292 3.466 9,322,360 3.4022 1.15%
2003-08-22 0 8.700 8.700 8.750 8.250 8.900 3,431,387 29,310,695 8.5419 3.369 3.369 3.389 3.195 3.447 8,860,352 3.3081 2.96%
2003-08-21 0 8.450 8.400 8.450 7.900 8.500 5,766,309 47,728,459 8.2771 3.272 3.253 3.272 3.059 3.292 14,889,468 3.2055 6.96%
2003-08-20 0 7.900 7.850 7.900 7.750 7.950 2,871,123 22,545,085 7.8524 3.059 3.040 3.059 3.001 3.079 7,413,667 3.0410 0.00%
2003-08-19 0 7.900 7.850 7.900 7.800 8.000 2,857,321 22,607,966 7.9123 3.059 3.040 3.059 3.021 3.098 7,378,028 3.0642 0.64%
2003-08-18 0 7.850 7.850 7.900 7.700 7.900 2,036,319 15,904,867 7.8106 3.040 3.040 3.059 2.982 3.059 5,258,079 3.0248 0.64%
2003-08-15 0 7.800 7.750 7.800 7.700 7.850 1,679,000 12,975,600 7.7282 3.021 3.001 3.021 2.982 3.040 4,335,428 2.9929 -1.27%
2003-08-14 0 7.900 7.900 7.950 7.450 7.950 5,274,646 40,570,687 7.6916 3.059 3.059 3.079 2.885 3.079 13,619,921 2.9788 5.33%
2003-08-13 0 7.500 7.450 7.500 7.400 7.550 2,414,200 17,998,187 7.4551 2.905 2.885 2.905 2.866 2.924 6,233,824 2.8872 1.35%
2003-08-12 0 7.400 7.400 7.450 6.900 7.600 4,151,313 30,251,708 7.2873 2.866 2.866 2.885 2.672 2.943 10,719,308 2.8222 7.25%
2003-08-11 0 6.900 6.900 7.000 6.800 7.000 587,827 4,059,586 6.9061 2.672 2.672 2.711 2.633 2.711 1,517,857 2.6746 0.00%
2003-08-08 0 6.900 6.850 6.900 6.800 7.050 1,587,000 10,976,950 6.9168 2.672 2.653 2.672 2.633 2.730 4,097,870 2.6787 2.99%
2003-08-07 0 6.700 6.700 6.800 6.700 6.850 506,033 3,416,716 6.7520 2.595 2.595 2.633 2.595 2.653 1,306,652 2.6149 -1.47%
2003-08-06 0 6.800 6.850 6.900 6.750 6.950 2,246,470 15,382,820 6.8476 2.633 2.653 2.672 2.614 2.692 5,800,720 2.6519 -3.55%
2003-08-05 0 7.050 7.050 7.100 7.000 7.150 2,194,200 15,528,980 7.0773 2.730 2.730 2.750 2.711 2.769 5,665,751 2.7409 -2.08%
2003-08-04 0 7.200 7.150 7.250 7.100 7.250 3,028,227 21,772,222 7.1898 2.788 2.769 2.808 2.750 2.808 7,819,333 2.7844 0.70%
2003-08-01 0 7.150 7.200 7.250 6.700 7.250 21,000,415 142,863,063 6.8029 2.769 2.788 2.808 2.595 2.808 54,226,196 2.6346 7.52%
2003-07-31 0 6.650 6.650 6.700 6.600 6.700 676,001 4,511,206 6.6734 2.575 2.575 2.595 2.556 2.595 1,745,535 2.5844 -0.75%
2003-07-30 0 6.700 6.650 6.700 6.650 6.700 1,412,537 9,459,614 6.6969 2.595 2.575 2.595 2.575 2.595 3,647,381 2.5935 -0.74%
2003-07-29 0 6.750 6.650 6.700 6.600 6.750 3,136,000 20,991,950 6.6939 2.614 2.575 2.595 2.556 2.614 8,097,619 2.5924 2.27%
2003-07-28 0 6.600 6.550 6.650 6.550 6.600 2,471,991 16,301,993 6.5947 2.556 2.537 2.575 2.537 2.556 6,383,049 2.5540 0.76%
2003-07-25 0 6.550 6.500 6.550 6.500 6.600 826,000 5,400,800 6.5385 2.537 2.517 2.537 2.517 2.556 2,132,855 2.5322 -0.76%
2003-07-24 0 6.600 6.600 6.650 6.450 6.600 607,926 3,967,657 6.5265 2.556 2.556 2.575 2.498 2.556 1,569,755 2.5276 3.94%
2003-07-23 0 6.350 6.350 6.400 6.350 6.600 1,425,105 9,243,917 6.4865 2.459 2.459 2.479 2.459 2.556 3,679,833 2.5120 -3.05%
2003-07-22 0 6.550 6.550 6.600 6.550 6.650 645,365 4,241,526 6.5723 2.537 2.537 2.556 2.537 2.575 1,666,428 2.5453 -1.50%
2003-07-21 0 6.650 6.600 6.650 6.600 6.700 610,000 4,064,890 6.6638 2.575 2.556 2.575 2.556 2.595 1,575,111 2.5807 -0.75%
2003-07-18 0 6.700 6.650 6.700 6.600 6.700 1,125,000 7,507,086 6.6730 2.595 2.575 2.595 2.556 2.595 2,904,917 2.5843 0.00%
2003-07-17 0 6.700 6.650 6.700 6.650 6.750 1,142,000 7,654,750 6.7029 2.595 2.575 2.595 2.575 2.614 2,948,814 2.5959 -0.74%
2003-07-16 0 6.750 6.750 6.800 6.750 6.900 2,626,146 17,951,128 6.8355 2.614 2.614 2.633 2.614 2.672 6,781,100 2.6472 -0.74%
2003-07-15 0 6.800 6.750 6.800 6.750 6.800 3,319,214 22,454,595 6.7650 2.633 2.614 2.633 2.614 2.633 8,570,704 2.6199 0.00%
2003-07-14 0 6.800 6.750 6.800 6.700 6.850 4,062,022 27,540,644 6.7800 2.633 2.614 2.633 2.595 2.653 10,488,745 2.6257 1.49%
2003-07-11 0 6.700 6.700 6.750 6.600 6.750 1,547,995 10,365,305 6.6960 2.595 2.595 2.614 2.556 2.614 3,997,153 2.5932 1.52%
2003-07-10 0 6.600 6.600 6.650 6.600 6.650 1,430,200 9,449,490 6.6071 2.556 2.556 2.575 2.556 2.575 3,692,989 2.5588 -0.75%
2003-07-09 0 6.650 6.600 6.650 6.550 6.750 2,687,200 17,843,180 6.6401 2.575 2.556 2.575 2.537 2.614 6,938,750 2.5715 -1.48%
2003-07-08 0 6.750 6.750 6.800 6.750 6.850 2,288,782 15,493,295 6.7692 2.614 2.614 2.633 2.614 2.653 5,909,976 2.6215 0.00%
2003-07-07 0 6.750 6.750 6.850 6.600 6.850 1,011,000 6,790,450 6.7166 2.614 2.614 2.653 2.556 2.653 2,610,552 2.6012 0.75%
2003-07-04 0 6.700 6.650 6.700 6.650 6.700 1,513,205 10,146,672 6.7054 2.595 2.575 2.595 2.575 2.595 3,907,320 2.5968 -0.74%
2003-07-03 0 6.750 6.700 6.750 6.700 6.750 1,398,036 9,361,784 6.6964 2.614 2.595 2.614 2.595 2.614 3,609,937 2.5933 0.75%
2003-07-02 0 6.700 6.650 6.700 6.500 6.750 2,012,000 13,333,300 6.6269 2.595 2.575 2.595 2.517 2.614 5,195,283 2.5664 3.88%
2003-06-30 0 6.450 6.400 6.550 6.350 6.700 1,706,171 11,168,465 6.5459 2.498 2.479 2.537 2.459 2.595 4,405,587 2.5351 -3.73%
2003-06-27 0 6.700 6.650 6.700 6.600 6.700 1,226,000 8,203,300 6.6911 2.595 2.575 2.595 2.556 2.595 3,165,714 2.5913 0.75%
2003-06-26 0 6.650 6.600 6.650 6.600 6.650 344,861 2,294,563 6.6536 2.575 2.556 2.575 2.556 2.575 890,482 2.5768 0.00%
2003-06-25 0 6.650 6.600 6.650 6.650 6.700 509,000 3,400,300 6.6804 2.575 2.556 2.575 2.575 2.595 1,314,314 2.5871 0.76%
2003-06-24 0 6.600 6.600 6.650 6.550 6.600 401,657 2,639,556 6.5717 2.556 2.556 2.575 2.537 2.556 1,037,138 2.5450 0.00%
2003-06-23 0 6.600 6.600 6.650 6.600 6.700 667,367 4,426,717 6.6331 2.556 2.556 2.575 2.556 2.595 1,723,241 2.5688 -1.49%
2003-06-20 0 6.700 6.700 6.750 6.650 6.750 936,148 6,277,619 6.7058 2.595 2.595 2.614 2.575 2.614 2,417,273 2.5970 -1.47%
2003-06-19 0 6.800 6.750 6.850 6.600 6.850 1,445,000 9,718,250 6.7254 2.633 2.614 2.653 2.556 2.653 3,731,205 2.6046 3.03%
2003-06-18 0 6.600 6.600 6.650 6.600 6.750 2,113,000 14,038,700 6.6440 2.556 2.556 2.575 2.556 2.614 5,456,080 2.5730 -2.22%
2003-06-17 0 6.750 6.750 6.800 6.750 6.950 2,232,244 15,240,323 6.8274 2.614 2.614 2.633 2.614 2.692 5,763,986 2.6441 -0.74%
2003-06-16 0 6.800 6.750 6.800 6.750 6.850 841,699 5,723,013 6.7994 2.633 2.614 2.633 2.614 2.653 2,173,392 2.6332 -1.45%
2003-06-13 0 6.900 6.900 6.950 6.850 7.000 2,060,668 14,309,377 6.9440 2.672 2.672 2.692 2.653 2.711 5,320,951 2.6893 -1.43%
2003-06-12 0 7.000 6.950 7.000 6.850 7.000 1,861,000 12,893,650 6.9283 2.711 2.692 2.711 2.653 2.711 4,805,379 2.6832 2.19%
2003-06-11 0 6.850 6.800 6.900 6.800 7.050 3,817,367 26,476,705 6.9359 2.653 2.633 2.672 2.633 2.730 9,857,010 2.6861 -3.52%
2003-06-10 0 7.100 7.100 7.150 6.700 7.150 4,331,736 30,225,628 6.9777 2.750 2.750 2.769 2.595 2.769 11,185,187 2.7023 1.43%
2003-06-09 0 7.000 7.000 7.050 6.400 7.050 7,812,644 53,135,085 6.8012 2.711 2.711 2.730 2.479 2.730 20,173,409 2.6339 9.37%
2003-06-06 0 6.400 6.350 6.400 6.300 6.400 1,213,525 7,681,210 6.3297 2.479 2.459 2.479 2.440 2.479 3,133,502 2.4513 2.40%
2003-06-05 0 6.250 6.250 6.300 6.250 6.350 1,444,249 9,121,251 6.3156 2.420 2.420 2.440 2.420 2.459 3,729,266 2.4459 0.00%
2003-06-03 0 6.250 6.200 6.250 6.150 6.250 802,406 4,985,922 6.2137 2.420 2.401 2.420 2.382 2.420 2,071,932 2.4064 1.63%
2003-06-02 0 6.150 6.150 6.200 6.150 6.300 1,386,415 8,607,909 6.2088 2.382 2.382 2.401 2.382 2.440 3,579,930 2.4045 0.00%
2003-05-30 0 6.150 6.150 6.250 6.100 6.300 882,782 5,466,608 6.1925 2.382 2.382 2.420 2.362 2.440 2,279,474 2.3982 -2.38%
2003-05-29 0 6.300 6.300 6.350 6.300 6.350 163,000 1,032,700 6.3356 2.440 2.440 2.459 2.440 2.459 420,890 2.4536 -2.33%
2003-05-28 0 6.450 6.350 6.450 6.350 6.450 1,120,276 7,159,991 6.3913 2.498 2.459 2.498 2.459 2.498 2,892,719 2.4752 1.57%
2003-05-27 0 6.350 6.350 6.400 6.200 6.400 2,672,000 16,924,300 6.3339 2.459 2.459 2.479 2.401 2.479 6,899,502 2.4530 2.42%
2003-05-26 0 6.200 6.150 6.200 6.200 6.300 1,626,384 10,129,265 6.2281 2.401 2.382 2.401 2.401 2.440 4,199,565 2.4120 0.00%
2003-05-23 0 6.200 6.150 6.200 6.150 6.250 845,403 5,235,748 6.1932 2.401 2.382 2.401 2.382 2.420 2,182,956 2.3985 1.64%
2003-05-22 0 6.100 6.050 6.100 6.100 6.300 1,415,285 8,740,268 6.1756 2.362 2.343 2.362 2.362 2.440 3,654,476 2.3917 0.00%
2003-05-21 0 6.100 6.050 6.100 6.100 6.150 404,000 2,470,800 6.1158 2.362 2.343 2.362 2.362 2.382 1,043,188 2.3685 -0.81%
2003-05-20 0 6.150 6.100 6.200 6.000 6.150 350,000 2,121,500 6.0614 2.382 2.362 2.401 2.324 2.382 903,752 2.3474 0.82%
2003-05-19 0 6.100 6.100 6.200 6.100 6.200 255,460 1,561,064 6.1108 2.362 2.362 2.401 2.362 2.401 659,636 2.3666 0.00%
2003-05-16 0 6.100 6.050 6.100 6.100 6.200 453,155 2,775,515 6.1249 2.362 2.343 2.362 2.362 2.401 1,170,114 2.3720 -1.61%
2003-05-15 0 6.200 6.150 6.200 6.150 6.250 758,035 4,690,968 6.1883 2.401 2.382 2.401 2.382 2.420 1,957,359 2.3966 0.81%
2003-05-14 0 6.150 6.150 6.200 6.150 6.500 1,557,843 9,781,083 6.2786 2.382 2.382 2.401 2.382 2.517 4,022,582 2.4315 -5.38%
2003-05-13 0 6.500 6.450 6.500 6.200 6.550 1,522,972 9,622,158 6.3180 2.517 2.498 2.517 2.401 2.537 3,932,540 2.4468 4.84%
2003-05-12 0 6.200 6.150 6.200 6.100 6.200 1,412,100 8,668,140 6.1385 2.401 2.382 2.401 2.362 2.401 3,646,252 2.3773 0.81%
2003-05-09 0 6.150 6.000 6.150 6.100 6.250 1,809,000 11,164,800 6.1718 2.382 2.324 2.382 2.362 2.420 4,671,107 2.3902 -0.81%
2003-05-07 0 6.200 6.150 6.200 6.000 6.200 1,803,288 10,943,744 6.0688 2.401 2.382 2.401 2.324 2.401 4,656,358 2.3503 1.64%
2003-05-06 0 6.100 6.100 6.150 5.900 6.100 2,774,011 16,710,223 6.0238 2.362 2.362 2.382 2.285 2.362 7,162,909 2.3329 1.92%
2003-05-05 0 6.250 6.200 6.250 6.000 6.250 2,810,698 17,222,409 6.1274 2.318 2.299 2.318 2.225 2.318 7,578,990 2.2724 3.31%
2003-05-02 0 6.050 6.000 6.050 5.800 6.050 2,694,356 16,036,363 5.9518 2.244 2.225 2.244 2.151 2.244 7,265,276 2.2073 3.42%
2003-04-30 0 5.850 5.800 5.850 5.650 5.850 1,163,800 6,674,610 5.7352 2.169 2.151 2.169 2.095 2.169 3,138,163 2.1269 2.63%
2003-04-29 0 5.700 5.650 5.700 5.550 5.750 1,445,912 8,184,241 5.6603 2.114 2.095 2.114 2.058 2.132 3,898,872 2.0991 2.70%
2003-04-28 0 5.550 5.500 5.550 5.450 5.600 1,863,116 10,270,685 5.5126 2.058 2.040 2.058 2.021 2.077 5,023,854 2.0444 0.91%
2003-04-25 0 5.500 5.450 5.500 5.100 5.550 2,990,918 15,852,590 5.3002 2.040 2.021 2.040 1.891 2.058 8,064,949 1.9656 5.77%
2003-04-24 0 5.200 5.200 5.250 5.100 5.200 940,993 4,822,965 5.1254 1.928 1.928 1.947 1.891 1.928 2,537,368 1.9008 0.97%
2003-04-23 0 5.150 5.150 5.200 5.100 5.250 478,000 2,464,350 5.1555 1.910 1.910 1.928 1.891 1.947 1,288,917 1.9120 -1.90%
2003-04-22 0 5.250 5.200 5.250 5.050 5.250 347,000 1,798,300 5.1824 1.947 1.928 1.947 1.873 1.947 935,678 1.9219 2.94%
2003-04-17 0 5.100 5.100 5.200 5.100 5.200 930,000 4,769,300 5.1283 1.891 1.891 1.928 1.891 1.928 2,507,726 1.9018 -1.92%
2003-04-16 0 5.200 5.150 5.200 5.150 5.250 795,007 4,131,935 5.1974 1.928 1.910 1.928 1.910 1.947 2,143,720 1.9275 0.00%
2003-04-15 0 5.200 5.200 5.250 5.100 5.300 1,032,018 5,332,595 5.1672 1.928 1.928 1.947 1.891 1.966 2,782,815 1.9163 0.00%
2003-04-14 0 5.200 5.200 5.250 5.200 5.250 906,229 4,752,338 5.2441 1.928 1.928 1.947 1.928 1.947 2,443,628 1.9448 -3.70%
2003-04-11 0 5.400 5.400 5.450 5.150 5.450 1,542,471 8,159,661 5.2900 2.003 2.003 2.021 1.910 2.021 4,159,241 1.9618 3.85%
2003-04-10 0 5.200 5.200 5.250 5.150 5.250 1,256,177 6,536,444 5.2034 1.928 1.928 1.947 1.910 1.947 3,387,256 1.9297 -0.95%
2003-04-09 0 5.250 5.250 5.350 5.250 5.450 1,366,698 7,295,990 5.3384 1.947 1.947 1.984 1.947 2.021 3,685,273 1.9798 -3.67%
2003-04-08 0 5.450 5.450 5.500 5.450 5.600 1,587,000 8,701,650 5.4831 2.021 2.021 2.040 2.021 2.077 4,279,313 2.0334 -3.54%
2003-04-07 0 5.650 5.600 5.700 5.600 5.700 568,000 3,192,600 5.6208 2.095 2.077 2.114 2.077 2.114 1,531,600 2.0845 0.00%
2003-04-04 0 5.650 5.600 5.650 5.550 5.650 621,000 3,470,800 5.5890 2.095 2.077 2.095 2.058 2.095 1,674,514 2.0727 0.89%
2003-04-03 0 5.600 5.550 5.600 5.550 5.600 296,863 1,648,647 5.5536 2.077 2.058 2.077 2.058 2.077 800,485 2.0596 0.90%
2003-04-02 0 5.550 5.500 5.600 5.500 5.600 374,400 2,076,870 5.5472 2.058 2.040 2.077 2.040 2.077 1,009,562 2.0572 0.00%
2003-04-01 0 5.550 5.500 5.550 5.400 5.550 747,300 4,084,315 5.4654 2.058 2.040 2.058 2.003 2.058 2,015,079 2.0269 2.78%
2003-03-31 0 5.400 5.400 5.450 5.400 5.600 1,000,696 5,508,127 5.5043 2.003 2.003 2.021 2.003 2.077 2,698,356 2.0413 -5.26%
2003-03-28 0 5.700 5.650 5.700 5.650 5.700 210,000 1,194,550 5.6883 2.114 2.095 2.114 2.095 2.114 566,261 2.1095 0.88%
2003-03-27 0 5.650 5.650 5.700 5.650 5.800 638,521 3,623,292 5.6745 2.095 2.095 2.114 2.095 2.151 1,721,759 2.1044 -2.59%
2003-03-26 0 5.800 5.750 5.800 5.750 5.850 570,899 3,317,808 5.8115 2.151 2.132 2.151 2.132 2.169 1,539,417 2.1552 0.87%
2003-03-25 0 5.750 5.750 5.800 5.650 5.750 111,203 638,377 5.7406 2.132 2.132 2.151 2.095 2.132 299,857 2.1289 0.00%
2003-03-24 0 5.750 5.750 5.800 5.750 5.850 384,000 2,218,372 5.7770 2.132 2.132 2.151 2.132 2.169 1,035,448 2.1424 0.00%
2003-03-21 0 5.750 5.700 5.800 5.700 5.850 417,000 2,417,000 5.7962 2.132 2.114 2.151 2.114 2.169 1,124,432 2.1495 -0.86%
2003-03-20 0 5.800 5.800 5.850 5.700 5.850 926,764 5,373,190 5.7978 2.151 2.151 2.169 2.114 2.169 2,499,000 2.1501 0.00%
2003-03-19 0 5.800 5.800 5.850 5.650 5.850 957,474 5,531,049 5.7767 2.151 2.151 2.169 2.095 2.169 2,581,809 2.1423 2.65%
2003-03-18 0 5.650 5.650 5.700 5.650 5.750 604,107 3,445,183 5.7029 2.095 2.095 2.114 2.095 2.132 1,628,962 2.1150 1.80%
2003-03-17 0 5.550 5.550 5.600 5.550 5.750 1,623,678 9,159,629 5.6413 2.058 2.058 2.077 2.058 2.132 4,378,214 2.0921 -2.63%
2003-03-14 0 5.700 5.700 5.750 5.650 5.950 2,409,332 13,873,969 5.7584 2.114 2.114 2.132 2.095 2.207 6,496,714 2.1355 -1.72%
2003-03-13 0 5.800 5.750 5.800 5.750 5.900 529,782 3,074,770 5.8038 2.151 2.132 2.151 2.132 2.188 1,428,546 2.1524 -0.85%
2003-03-12 0 5.850 5.800 5.850 5.750 5.900 1,248,134 7,260,616 5.8172 2.169 2.151 2.169 2.132 2.188 3,365,568 2.1573 0.00%
2003-03-11 0 5.850 5.800 5.850 5.700 5.850 742,016 4,297,466 5.7916 2.169 2.151 2.169 2.114 2.169 2,000,831 2.1478 2.63%
2003-03-10 0 5.700 5.700 5.800 5.700 5.950 647,000 3,778,700 5.8403 2.114 2.114 2.151 2.114 2.207 1,744,622 2.1659 -1.72%
2003-03-07 0 5.800 5.750 5.800 5.800 5.950 383,000 2,255,400 5.8888 2.151 2.132 2.151 2.151 2.207 1,032,752 2.1839 -3.33%
2003-03-06 0 6.000 5.950 6.000 5.950 6.000 206,095 1,230,846 5.9722 2.225 2.207 2.225 2.207 2.225 555,731 2.2148 0.00%
2003-03-05 0 6.000 5.950 6.000 6.000 6.100 435,968 2,626,614 6.0248 2.225 2.207 2.225 2.225 2.262 1,175,579 2.2343 -1.64%
2003-03-04 0 6.100 6.050 6.100 5.950 6.100 205,876 1,239,166 6.0190 2.262 2.244 2.262 2.207 2.262 555,140 2.2322 1.67%
2003-03-03 0 6.000 6.000 6.050 5.950 6.100 286,100 1,724,835 6.0288 2.225 2.225 2.244 2.207 2.262 771,463 2.2358 0.00%
2003-02-28 0 6.000 6.000 6.050 5.950 6.000 154,467 921,535 5.9659 2.225 2.225 2.244 2.207 2.225 416,517 2.2125 1.69%
2003-02-27 0 5.900 5.900 5.950 5.900 6.000 602,000 3,570,500 5.9311 2.188 2.188 2.207 2.188 2.225 1,623,281 2.1996 -1.67%
2003-02-26 0 6.000 6.000 6.050 6.000 6.050 117,000 702,650 6.0056 2.225 2.225 2.244 2.225 2.244 315,488 2.2272 -1.64%
2003-02-25 0 6.100 6.000 6.150 6.000 6.100 213,000 1,287,950 6.0467 2.262 2.225 2.281 2.225 2.262 574,350 2.2424 0.83%
2003-02-24 0 6.050 6.050 6.100 6.050 6.050 116,000 700,300 6.0371 2.244 2.244 2.262 2.244 2.244 312,792 2.2389 0.83%
2003-02-21 0 6.000 6.000 6.100 6.000 6.100 190,000 1,146,650 6.0350 2.225 2.225 2.262 2.225 2.262 512,331 2.2381 -0.83%
2003-02-20 0 6.050 5.950 6.000 6.000 6.200 527,000 3,211,550 6.0940 2.244 2.207 2.225 2.225 2.299 1,421,045 2.2600 -2.42%
2003-02-19 0 6.200 6.200 6.250 6.100 6.250 662,000 4,067,550 6.1443 2.299 2.299 2.318 2.262 2.318 1,785,069 2.2787 1.64%
2003-02-18 0 6.100 6.100 6.150 6.100 6.150 483,585 2,958,552 6.1180 2.262 2.262 2.281 2.262 2.281 1,303,977 2.2689 0.00%
2003-02-17 0 6.100 6.050 6.150 6.000 6.100 382,225 2,308,005 6.0383 2.262 2.244 2.281 2.225 2.262 1,030,662 2.2393 1.67%
2003-02-14 0 6.000 6.000 6.050 6.000 6.050 201,000 1,208,050 6.0102 2.225 2.225 2.244 2.225 2.244 541,992 2.2289 0.00%
2003-02-13 0 6.000 5.950 6.050 5.950 6.000 110,493 661,810 5.9896 2.225 2.207 2.244 2.207 2.225 297,942 2.2213 -0.83%
2003-02-12 0 6.050 6.000 6.050 6.000 6.050 441,483 2,658,448 6.0216 2.244 2.225 2.244 2.225 2.244 1,190,450 2.2331 2.54%
2003-02-11 0 5.900 5.900 6.000 5.900 6.000 412,428 2,453,439 5.9488 2.188 2.188 2.225 2.188 2.225 1,112,104 2.2061 0.00%
2003-02-10 0 5.900 5.900 6.000 5.900 6.000 123,703 735,957 5.9494 2.188 2.188 2.225 2.188 2.225 333,563 2.2064 -1.67%
2003-02-07 0 6.000 6.000 6.050 5.900 6.000 237,335 1,416,260 5.9673 2.225 2.225 2.244 2.188 2.225 639,969 2.2130 1.69%
2003-02-06 0 5.900 5.900 5.950 5.850 5.950 362,000 2,140,150 5.9120 2.188 2.188 2.207 2.169 2.207 976,126 2.1925 -0.84%
2003-02-05 0 5.950 5.900 5.950 5.900 5.950 494,400 2,928,425 5.9232 2.207 2.188 2.207 2.188 2.207 1,333,139 2.1966 -0.83%
2003-02-04 0 6.000 5.950 6.000 5.950 6.000 450,157 2,690,353 5.9765 2.225 2.207 2.225 2.207 2.225 1,213,839 2.2164 3.45%
2003-01-30 0 5.800 5.800 5.850 5.800 5.850 390,000 2,258,824 5.7919 2.151 2.151 2.169 2.151 2.169 1,051,627 2.1479 0.00%
2003-01-29 0 5.800 5.700 5.800 5.750 5.800 172,401 993,246 5.7613 2.151 2.114 2.151 2.132 2.151 464,876 2.1366 -0.85%
2003-01-28 0 5.850 5.800 5.850 5.700 5.850 155,430 903,175 5.8108 2.169 2.151 2.169 2.114 2.169 419,114 2.1550 1.74%
2003-01-27 0 5.750 5.750 5.800 5.750 5.850 479,033 2,780,793 5.8050 2.132 2.132 2.151 2.132 2.169 1,291,703 2.1528 -1.71%
2003-01-24 0 5.850 5.850 5.950 5.850 6.000 454,500 2,684,125 5.9057 2.169 2.169 2.207 2.169 2.225 1,225,550 2.1901 -1.68%
2003-01-23 0 5.950 5.950 6.000 5.900 6.000 393,000 2,348,000 5.9746 2.207 2.207 2.225 2.188 2.225 1,059,716 2.2157 -0.83%
2003-01-22 0 6.000 5.950 6.050 5.950 6.050 586,000 3,517,600 6.0027 2.225 2.207 2.244 2.207 2.244 1,580,137 2.2261 0.00%
2003-01-21 0 6.000 5.950 6.000 5.950 6.000 421,000 2,522,900 5.9926 2.225 2.207 2.225 2.207 2.225 1,135,218 2.2224 0.84%
2003-01-20 0 5.950 5.950 6.000 5.900 5.950 123,002 727,912 5.9179 2.207 2.207 2.225 2.188 2.207 331,672 2.1947 0.00%
2003-01-17 0 5.950 5.950 6.000 5.900 6.000 1,602,259 9,536,242 5.9517 2.207 2.207 2.225 2.188 2.225 4,320,459 2.2072 -0.83%
2003-01-16 0 6.000 5.950 6.050 6.000 6.050 256,000 1,538,650 6.0104 2.225 2.207 2.244 2.225 2.244 690,299 2.2290 -0.83%
2003-01-15 0 6.050 6.000 6.050 6.000 6.050 889,420 5,365,729 6.0328 2.244 2.225 2.244 2.225 2.244 2,398,303 2.2373 1.68%
2003-01-14 0 5.950 5.900 6.000 5.900 6.000 500,654 2,984,243 5.9607 2.207 2.188 2.225 2.188 2.225 1,350,003 2.2105 -0.83%
2003-01-13 0 6.000 6.000 6.050 5.950 6.050 716,779 4,287,033 5.9810 2.225 2.225 2.244 2.207 2.244 1,932,780 2.2181 0.84%
2003-01-10 0 5.950 5.950 6.000 5.900 6.000 864,000 5,133,150 5.9411 2.207 2.207 2.225 2.188 2.225 2,329,758 2.2033 0.00%
2003-01-09 0 5.950 5.950 6.000 5.950 6.050 511,200 3,051,265 5.9688 2.207 2.207 2.225 2.207 2.244 1,378,440 2.2136 -2.46%
2003-01-08 0 6.100 6.000 6.100 6.050 6.100 1,738,000 10,501,586 6.0423 2.262 2.225 2.262 2.244 2.262 4,686,481 2.2408 0.83%
2003-01-07 0 6.050 6.000 6.050 5.950 6.050 4,303,777 25,954,667 6.0307 2.244 2.225 2.244 2.207 2.244 11,605,047 2.2365 0.00%
2003-01-06 0 6.050 6.000 6.050 6.000 6.100 215,944 1,300,925 6.0244 2.244 2.225 2.244 2.225 2.262 582,289 2.2342 0.00%
2003-01-03 0 6.050 6.000 6.050 5.950 6.050 927,578 5,574,052 6.0093 2.244 2.225 2.244 2.207 2.244 2,501,195 2.2286 2.54%
2003-01-02 0 5.900 5.900 5.950 5.800 5.900 196,962 1,156,247 5.8704 2.188 2.188 2.207 2.151 2.188 531,104 2.1771 1.72%
2002-12-31 0 5.800 5.750 5.950 5.750 5.950 526,358 3,100,823 5.8911 2.151 2.132 2.207 2.132 2.207 1,419,314 2.1847 -2.52%
2002-12-30 0 5.950 5.850 5.950 5.800 5.950 201,534 1,183,977 5.8748 2.207 2.169 2.207 2.151 2.207 543,432 2.1787 0.00%
2002-12-27 0 5.950 5.950 6.000 5.950 6.000 261,745 1,565,844 5.9823 2.207 2.207 2.225 2.207 2.225 705,790 2.2186 -0.83%
2002-12-24 0 6.000 6.000 6.050 6.000 6.100 35,267 213,729 6.0603 2.225 2.225 2.244 2.225 2.262 95,097 2.2475 0.00%
2002-12-23 0 6.000 6.000 6.050 6.000 6.050 121,085 726,403 5.9991 2.225 2.225 2.244 2.225 2.244 326,503 2.2248 -0.83%
2002-12-20 0 6.050 6.050 6.100 6.000 6.100 682,411 4,109,607 6.0222 2.244 2.244 2.262 2.225 2.262 1,840,107 2.2334 0.00%
2002-12-19 0 6.050 6.050 6.100 6.000 6.100 319,299 1,925,734 6.0311 2.244 2.244 2.262 2.225 2.262 860,983 2.2367 0.83%
2002-12-18 0 6.000 6.000 6.050 6.000 6.100 304,941 1,846,237 6.0544 2.225 2.225 2.244 2.225 2.262 822,267 2.2453 -2.44%
2002-12-17 0 6.150 6.050 6.150 6.050 6.150 290,267 1,775,942 6.1183 2.281 2.244 2.281 2.244 2.281 782,699 2.2690 0.00%
2002-12-16 0 6.150 6.100 6.150 6.000 6.150 424,734 2,582,967 6.0814 2.281 2.262 2.281 2.225 2.281 1,145,287 2.2553 0.82%
2002-12-13 0 6.100 6.050 6.100 6.000 6.100 421,586 2,544,996 6.0367 2.262 2.244 2.262 2.225 2.262 1,136,798 2.2387 0.83%
2002-12-12 0 6.050 6.050 6.100 6.000 6.100 508,120 3,066,900 6.0358 2.244 2.244 2.262 2.225 2.262 1,370,135 2.2384 0.83%
2002-12-11 0 6.000 6.000 6.100 6.000 6.150 821,400 5,002,205 6.0899 2.225 2.225 2.262 2.225 2.281 2,214,888 2.2584 -2.44%
2002-12-10 0 6.150 6.150 6.200 6.100 6.200 1,516,000 9,313,950 6.1438 2.281 2.281 2.299 2.262 2.299 4,087,863 2.2784 0.82%
2002-12-09 0 6.100 6.050 6.150 6.050 6.200 1,320,238 8,103,164 6.1377 2.262 2.244 2.281 2.244 2.299 3,559,995 2.2762 0.00%
2002-12-06 0 6.100 6.050 6.150 6.050 6.150 1,128,686 6,894,569 6.1085 2.262 2.244 2.281 2.244 2.281 3,043,479 2.2654 -0.81%
2002-12-05 0 6.150 6.100 6.150 6.000 6.150 1,249,000 7,628,950 6.1080 2.281 2.262 2.281 2.225 2.281 3,367,903 2.2652 0.82%
2002-12-04 0 6.100 6.050 6.100 6.000 6.100 1,765,392 10,694,417 6.0578 2.262 2.244 2.262 2.225 2.262 4,760,343 2.2466 -0.81%
2002-12-03 0 6.150 6.150 6.200 6.050 6.200 1,523,576 9,303,990 6.1067 2.281 2.281 2.299 2.244 2.299 4,108,291 2.2647 0.82%
2002-12-02 0 6.100 6.000 6.050 5.800 6.100 4,756,713 28,406,978 5.9720 2.262 2.225 2.244 2.151 2.262 12,826,379 2.2147 3.39%
2002-11-29 0 5.900 5.900 5.950 5.850 6.050 15,195,215 90,073,604 5.9278 2.188 2.188 2.207 2.169 2.244 40,973,586 2.1983 -0.84%
2002-11-28 0 5.950 5.950 6.000 5.950 6.050 3,281,754 19,681,636 5.9973 2.207 2.207 2.225 2.207 2.244 8,849,182 2.2241 -0.83%
2002-11-27 0 6.000 5.950 6.000 5.950 6.050 1,209,521 7,259,715 6.0021 2.225 2.207 2.225 2.207 2.244 3,261,449 2.2259 -0.83%
2002-11-26 0 6.050 6.000 6.100 6.000 6.100 913,534 5,538,557 6.0628 2.244 2.225 2.262 2.225 2.262 2,463,326 2.2484 -0.82%
2002-11-25 0 6.100 6.100 6.150 6.100 6.250 368,357 2,263,845 6.1458 2.262 2.262 2.281 2.262 2.318 993,267 2.2792 -1.61%
2002-11-22 0 6.200 6.150 6.200 6.150 6.250 658,534 4,081,138 6.1973 2.299 2.281 2.299 2.281 2.318 1,775,723 2.2983 0.81%
2002-11-21 0 6.150 6.150 6.200 6.150 6.250 394,565 2,434,495 6.1701 2.281 2.281 2.299 2.281 2.318 1,063,936 2.2882 0.00%
2002-11-20 0 6.150 6.150 6.200 6.100 6.200 392,782 2,415,998 6.1510 2.281 2.281 2.299 2.262 2.299 1,059,129 2.2811 0.00%
2002-11-19 0 6.150 6.100 6.200 6.000 6.150 914,025 5,550,798 6.0729 2.281 2.262 2.299 2.225 2.281 2,464,650 2.2522 0.82%
2002-11-18 0 6.100 6.100 6.150 6.100 6.400 726,267 4,484,245 6.1744 2.262 2.262 2.281 2.262 2.373 1,958,364 2.2898 -3.94%
2002-11-15 0 6.350 6.300 6.350 6.050 6.400 1,482,892 9,298,248 6.2703 2.355 2.336 2.355 2.244 2.373 3,998,588 2.3254 4.10%
2002-11-14 0 6.100 6.050 6.100 6.050 6.250 858,537 5,288,527 6.1599 2.262 2.244 2.262 2.244 2.318 2,315,027 2.2844 0.83%
2002-11-13 0 6.050 6.050 6.100 6.000 6.100 396,068 2,388,139 6.0296 2.244 2.244 2.262 2.225 2.262 1,067,989 2.2361 -1.63%
2002-11-12 0 6.150 6.100 6.150 5.950 6.150 942,601 5,704,071 6.0514 2.281 2.262 2.281 2.207 2.281 2,541,704 2.2442 2.50%
2002-11-11 0 6.000 6.050 6.100 5.900 6.150 2,403,406 14,451,055 6.0127 2.225 2.244 2.262 2.188 2.281 6,480,735 2.2298 -4.76%
2002-11-08 0 6.300 6.250 6.300 6.100 6.300 991,532 6,130,588 6.1829 2.336 2.318 2.336 2.262 2.336 2,673,646 2.2930 0.80%
2002-11-07 0 6.250 6.200 6.250 6.250 6.300 1,055,316 6,631,776 6.2842 2.318 2.299 2.318 2.318 2.336 2,845,638 2.3305 -0.79%
2002-11-06 0 6.300 6.250 6.300 6.250 6.400 356,534 2,246,318 6.3004 2.336 2.318 2.336 2.318 2.373 961,387 2.3365 0.00%
2002-11-05 0 6.300 6.250 6.300 6.250 6.350 347,356 2,183,928 6.2873 2.336 2.318 2.336 2.318 2.355 936,638 2.3317 -0.79%
2002-11-04 0 6.350 6.350 6.400 6.250 6.400 835,441 5,291,574 6.3339 2.355 2.355 2.373 2.318 2.373 2,252,750 2.3489 1.60%
2002-11-01 0 6.250 6.200 6.250 6.150 6.250 939,267 5,829,142 6.2061 2.318 2.299 2.318 2.281 2.318 2,532,714 2.3015 1.63%
2002-10-31 0 6.150 6.100 6.150 6.050 6.250 600,534 3,677,311 6.1234 2.281 2.262 2.281 2.244 2.318 1,619,328 2.2709 -0.81%
2002-10-30 0 6.200 6.100 6.200 6.050 6.300 624,542 3,863,219 6.1857 2.299 2.262 2.299 2.244 2.336 1,684,065 2.2940 0.81%
2002-10-29 0 6.150 6.100 6.150 6.150 6.350 633,841 3,966,954 6.2586 2.281 2.262 2.281 2.281 2.355 1,709,139 2.3210 -3.15%
2002-10-28 0 6.350 6.350 6.400 6.250 6.500 1,001,267 6,384,145 6.3761 2.355 2.355 2.373 2.318 2.411 2,699,896 2.3646 1.60%
2002-10-25 0 6.250 6.200 6.300 6.100 6.300 655,344 4,084,374 6.2324 2.318 2.299 2.336 2.262 2.336 1,767,122 2.3113 0.00%
2002-10-24 0 6.250 6.200 6.300 6.150 6.350 796,291 4,985,059 6.2603 2.318 2.299 2.336 2.281 2.355 2,147,182 2.3217 -0.79%
2002-10-23 0 6.300 6.250 6.300 6.050 6.350 2,375,117 14,834,878 6.2460 2.336 2.318 2.336 2.244 2.355 6,404,454 2.3163 4.13%
2002-10-22 0 6.050 6.000 6.050 6.000 6.150 1,737,533 10,512,295 6.0501 2.244 2.225 2.244 2.225 2.281 4,685,222 2.2437 0.00%
2002-10-21 0 6.050 6.000 6.050 5.950 6.100 312,869 1,894,636 6.0557 2.244 2.225 2.244 2.207 2.262 843,645 2.2458 -0.82%
2002-10-18 0 6.100 6.050 6.100 6.050 6.350 1,154,534 7,091,138 6.1420 2.262 2.244 2.262 2.244 2.355 3,113,177 2.2778 -1.61%
2002-10-17 0 6.200 6.150 6.200 5.950 6.250 882,642 5,419,267 6.1398 2.299 2.281 2.299 2.207 2.318 2,380,026 2.2770 4.20%
2002-10-16 0 5.950 6.000 6.050 5.900 6.000 1,144,239 6,838,038 5.9761 2.207 2.225 2.244 2.188 2.225 3,085,417 2.2162 2.59%
2002-10-15 0 5.800 5.800 5.850 5.600 5.850 1,934,212 11,089,695 5.7334 2.151 2.151 2.169 2.077 2.169 5,215,563 2.1263 3.57%
2002-10-11 0 5.600 5.550 5.600 5.550 5.700 506,218 2,850,954 5.6319 2.077 2.058 2.077 2.058 2.114 1,365,006 2.0886 0.90%
2002-10-10 0 5.550 5.550 5.600 5.550 5.650 1,219,302 6,802,281 5.5788 2.058 2.058 2.077 2.058 2.095 3,287,823 2.0689 -3.48%
2002-10-09 0 5.750 5.750 5.800 5.600 5.850 1,681,801 9,694,419 5.7643 2.132 2.132 2.151 2.077 2.169 4,534,942 2.1377 -2.54%
2002-10-08 0 5.900 5.900 5.950 5.850 5.900 1,278,859 7,533,080 5.8905 2.188 2.188 2.207 2.169 2.188 3,448,417 2.1845 -1.67%
2002-10-07 0 6.000 5.950 6.000 5.900 6.000 1,042,756 6,185,850 5.9322 2.225 2.207 2.225 2.188 2.225 2,811,770 2.2000 -1.64%
2002-10-04 0 6.100 6.050 6.100 6.000 6.100 427,381 2,588,944 6.0577 2.262 2.244 2.262 2.225 2.262 1,152,424 2.2465 1.67%
2002-10-03 0 6.000 5.950 6.050 5.900 6.100 1,520,799 9,074,809 5.9671 2.225 2.207 2.244 2.188 2.262 4,100,803 2.2129 -0.83%
2002-10-02 0 6.050 6.000 6.100 5.900 6.150 2,219,124 13,389,322 6.0336 2.244 2.225 2.262 2.188 2.281 5,983,822 2.2376 2.54%
2002-09-30 0 5.900 5.900 5.950 5.900 6.050 1,496,534 8,910,011 5.9538 2.188 2.188 2.207 2.188 2.244 4,035,373 2.2080 -3.28%
2002-09-27 0 6.100 6.100 6.150 6.050 6.300 2,296,205 14,126,398 6.1521 2.262 2.262 2.281 2.244 2.336 6,191,670 2.2815 -0.81%
2002-09-26 0 6.150 6.100 6.150 6.100 6.200 790,683 4,866,219 6.1545 2.281 2.262 2.281 2.262 2.299 2,132,061 2.2824 3.36%
2002-09-25 0 5.950 5.950 6.000 5.950 6.050 1,366,058 8,187,351 5.9934 2.207 2.207 2.225 2.207 2.244 3,683,547 2.2227 -0.83%
2002-09-24 0 6.000 5.950 6.000 5.900 6.100 1,041,094 6,251,667 6.0049 2.225 2.207 2.225 2.188 2.262 2,807,289 2.2269 -0.83%
2002-09-23 0 6.050 6.050 6.100 6.000 6.200 939,029 5,650,781 6.0177 2.244 2.244 2.262 2.225 2.299 2,532,072 2.2317 -3.20%
2002-09-20 0 6.250 6.200 6.250 6.000 6.350 859,083 5,269,901 6.1343 2.318 2.299 2.318 2.225 2.355 2,316,500 2.2749 1.63%
2002-09-19 0 6.150 6.100 6.150 6.100 6.200 300,108 1,838,441 6.1259 2.281 2.262 2.281 2.262 2.299 809,235 2.2718 0.00%
2002-09-18 0 6.150 6.050 6.150 6.000 6.150 669,488 4,070,782 6.0804 2.281 2.244 2.281 2.225 2.281 1,805,261 2.2550 -2.38%
2002-09-17 0 6.300 6.250 6.300 6.100 6.300 603,858 3,765,613 6.2359 2.336 2.318 2.336 2.262 2.336 1,628,291 2.3126 3.28%
2002-09-16 0 6.100 6.100 6.150 6.000 6.400 1,964,956 12,080,845 6.1482 2.262 2.262 2.281 2.225 2.373 5,298,464 2.2801 -4.69%
2002-09-13 0 6.400 6.400 6.450 6.350 6.500 1,345,121 8,624,208 6.4115 2.373 2.373 2.392 2.355 2.411 3,627,091 2.3777 -2.29%
2002-09-12 0 6.550 6.500 6.550 6.400 6.550 882,029 5,737,989 6.5054 2.429 2.411 2.429 2.373 2.429 2,378,373 2.4126 0.77%
2002-09-11 0 6.600 6.600 6.700 6.550 6.650 734,425 4,847,951 6.6010 2.411 2.411 2.447 2.392 2.429 2,010,829 2.4109 0.76%
2002-09-10 0 6.550 6.550 6.600 6.500 6.600 1,149,029 7,550,587 6.5713 2.392 2.392 2.411 2.374 2.411 3,146,000 2.4001 1.55%
2002-09-09 0 6.450 6.450 6.500 6.400 6.500 779,000 5,019,756 6.4438 2.356 2.356 2.374 2.338 2.374 2,132,874 2.3535 0.00%
2002-09-06 0 6.450 6.400 6.450 6.350 6.550 4,631,525 29,833,101 6.4413 2.356 2.338 2.356 2.319 2.392 12,680,948 2.3526 -0.77%
2002-09-05 0 6.500 6.500 6.550 6.500 6.800 2,303,966 15,294,594 6.6384 2.374 2.374 2.392 2.374 2.484 6,308,176 2.4246 -3.70%
2002-09-04 0 6.750 6.650 6.700 6.600 6.900 2,200,578 14,804,770 6.7277 2.465 2.429 2.447 2.411 2.520 6,025,103 2.4572 -0.74%
2002-09-03 0 6.800 6.750 6.800 6.700 7.000 1,121,087 7,591,153 6.7712 2.484 2.465 2.484 2.447 2.557 3,069,496 2.4731 -1.45%
2002-09-02 0 6.900 6.850 6.950 6.850 7.100 782,000 5,407,750 6.9153 2.520 2.502 2.538 2.502 2.593 2,141,088 2.5257 0.00%
2002-08-30 0 6.900 6.900 7.050 6.900 7.000 1,243,137 8,643,727 6.9532 2.520 2.520 2.575 2.520 2.557 3,403,664 2.5395 -1.43%
2002-08-29 0 7.000 6.950 7.000 6.850 7.000 1,586,732 10,986,048 6.9237 2.557 2.538 2.557 2.502 2.557 4,344,415 2.5288 0.00%
2002-08-28 0 7.000 6.950 7.000 7.000 7.150 896,219 6,318,555 7.0502 2.557 2.538 2.557 2.557 2.611 2,453,815 2.5750 -2.10%
2002-08-27 0 7.150 7.100 7.150 7.050 7.200 178,058 1,265,915 7.1096 2.611 2.593 2.611 2.575 2.630 487,516 2.5967 0.00%
2002-08-26 0 7.150 7.150 7.200 7.150 7.200 172,116 1,233,374 7.1659 2.611 2.611 2.630 2.611 2.630 471,247 2.6173 0.70%
2002-08-23 0 7.100 7.100 7.150 7.100 7.300 595,202 4,287,575 7.2036 2.593 2.593 2.611 2.593 2.666 1,629,642 2.6310 -0.70%
2002-08-22 0 7.150 7.100 7.150 7.050 7.200 322,029 2,293,504 7.1220 2.611 2.593 2.611 2.575 2.630 881,704 2.6012 1.42%
2002-08-21 0 7.050 7.000 7.100 7.000 7.100 555,202 3,910,300 7.0430 2.575 2.557 2.593 2.557 2.593 1,520,123 2.5724 1.44%
2002-08-20 0 6.950 6.950 7.000 6.950 7.050 763,191 5,329,549 6.9832 2.538 2.538 2.557 2.538 2.575 2,089,589 2.5505 0.00%
2002-08-19 0 6.950 6.900 6.950 6.900 7.100 619,286 4,325,583 6.9848 2.538 2.520 2.538 2.520 2.593 1,695,583 2.5511 -2.11%
2002-08-16 0 7.100 7.050 7.100 7.000 7.150 344,152 2,436,308 7.0792 2.593 2.575 2.593 2.557 2.611 942,276 2.5856 1.43%
2002-08-15 0 7.000 7.000 7.050 7.000 7.150 822,663 5,822,210 7.0773 2.557 2.557 2.575 2.557 2.611 2,252,422 2.5849 0.72%
2002-08-14 0 6.950 6.900 6.950 6.850 7.100 402,943 2,794,390 6.9350 2.538 2.520 2.538 2.502 2.593 1,103,243 2.5329 -1.42%
2002-08-13 0 7.050 7.050 7.100 7.000 7.100 417,278 2,938,103 7.0411 2.575 2.575 2.593 2.557 2.593 1,142,492 2.5717 1.44%
2002-08-12 0 6.950 6.950 7.000 6.900 7.100 238,087 1,661,768 6.9797 2.538 2.538 2.557 2.520 2.593 651,874 2.5492 0.72%
2002-08-09 0 6.900 6.800 7.100 6.850 7.200 555,323 3,951,126 7.1150 2.520 2.484 2.593 2.502 2.630 1,520,454 2.5986 -2.13%
2002-08-08 0 7.050 7.000 7.050 7.000 7.250 299,798 2,121,351 7.0759 2.575 2.557 2.575 2.557 2.648 820,836 2.5844 -2.08%
2002-08-07 0 7.200 7.100 7.200 7.000 7.200 623,282 4,438,691 7.1215 2.630 2.593 2.630 2.557 2.630 1,706,524 2.6010 5.11%
2002-08-06 0 6.850 6.900 6.950 6.850 6.900 508,000 3,494,650 6.8792 2.502 2.520 2.538 2.502 2.520 1,390,886 2.5125 -2.84%
2002-08-05 0 7.050 6.950 7.050 6.900 7.050 733,744 5,136,666 7.0006 2.575 2.538 2.575 2.520 2.575 2,008,965 2.5569 0.71%
2002-08-02 0 7.000 7.000 7.050 6.950 7.050 1,310,678 9,194,800 7.0153 2.557 2.557 2.575 2.538 2.575 3,588,589 2.5622 -2.78%
2002-08-01 0 7.200 7.200 7.250 7.150 7.300 1,021,133 7,402,557 7.2494 2.630 2.630 2.648 2.611 2.666 2,795,825 2.6477 0.00%
2002-07-31 0 7.200 7.100 7.200 7.100 7.350 637,365 4,578,033 7.1827 2.630 2.593 2.630 2.593 2.684 1,745,082 2.6234 -0.69%
2002-07-30 0 7.250 7.300 7.350 7.200 7.350 3,060,058 22,296,776 7.2864 2.648 2.666 2.684 2.630 2.684 8,378,328 2.6612 2.11%
2002-07-29 0 7.100 7.050 7.100 6.800 7.100 1,309,367 9,168,367 7.0021 2.593 2.575 2.593 2.484 2.593 3,584,999 2.5574 4.41%
2002-07-26 0 6.800 6.750 6.800 6.650 6.800 466,104 3,144,239 6.7458 2.484 2.465 2.484 2.429 2.484 1,276,176 2.4638 0.74%
2002-07-25 0 6.750 6.750 6.800 6.750 7.000 1,345,200 9,263,379 6.8862 2.465 2.465 2.484 2.465 2.557 3,683,109 2.5151 -0.74%
2002-07-24 0 6.800 6.700 6.750 6.700 7.000 693,058 4,710,450 6.7966 2.484 2.447 2.465 2.447 2.557 1,897,568 2.4824 -3.55%
2002-07-23 0 7.050 7.000 7.050 6.700 7.050 576,000 3,968,000 6.8889 2.575 2.557 2.575 2.447 2.575 1,577,067 2.5161 3.68%
2002-07-22 0 6.800 6.750 6.800 6.700 6.850 640,200 4,336,000 6.7729 2.484 2.465 2.484 2.447 2.502 1,752,844 2.4737 -1.45%
2002-07-19 0 6.900 6.900 6.950 6.850 7.000 1,477,681 10,245,076 6.9332 2.520 2.520 2.538 2.502 2.557 4,045,837 2.5323 -1.43%
2002-07-18 0 7.000 6.950 7.000 6.950 7.350 2,934,627 20,711,310 7.0576 2.557 2.538 2.557 2.538 2.684 8,034,903 2.5777 -3.45%
2002-07-17 0 7.250 7.200 7.250 7.100 7.300 815,058 5,845,623 7.1720 2.648 2.630 2.648 2.593 2.666 2,231,599 2.6195 -1.36%
2002-07-16 0 7.350 7.300 7.350 7.300 7.600 839,129 6,201,874 7.3908 2.684 2.666 2.684 2.666 2.776 2,297,505 2.6994 -2.00%
2002-07-15 0 7.500 7.450 7.550 7.450 7.550 194,329 1,457,494 7.5001 2.739 2.721 2.758 2.721 2.758 532,066 2.7393 -0.66%
2002-07-12 0 7.550 7.550 7.600 7.450 7.550 588,641 4,416,955 7.5036 2.758 2.758 2.776 2.721 2.758 1,611,678 2.7406 1.34%
2002-07-11 0 7.450 7.450 7.500 7.400 7.500 692,104 5,155,372 7.4488 2.721 2.721 2.739 2.703 2.739 1,894,956 2.7206 -1.97%
2002-07-10 0 7.600 7.550 7.600 7.500 7.650 293,029 2,220,919 7.5792 2.776 2.758 2.776 2.739 2.794 802,303 2.7682 0.00%
2002-07-09 0 7.600 7.550 7.600 7.550 7.700 378,623 2,882,289 7.6126 2.776 2.758 2.776 2.758 2.812 1,036,656 2.7804 -1.30%
2002-07-08 0 7.700 7.600 7.700 7.600 7.800 1,095,037 8,405,437 7.6759 2.812 2.776 2.812 2.776 2.849 2,998,172 2.8035 1.32%
2002-07-05 0 7.600 7.550 7.600 7.550 7.650 1,316,862 9,978,535 7.5775 2.776 2.758 2.776 2.758 2.794 3,605,521 2.7676 1.33%
2002-07-04 0 7.500 7.450 7.500 7.350 7.550 2,290,274 17,142,779 7.4850 2.739 2.721 2.739 2.684 2.758 6,270,687 2.7338 2.04%
2002-07-03 0 7.350 7.350 7.400 7.300 7.450 3,219,774 23,602,797 7.3306 2.684 2.684 2.703 2.666 2.721 8,815,625 2.6774 0.00%
2002-07-02 0 7.350 7.350 7.400 7.350 7.600 2,225,709 16,604,062 7.4601 2.684 2.684 2.703 2.684 2.776 6,093,911 2.7247 -2.65%
2002-06-28 0 7.550 7.550 7.600 7.550 7.650 1,660,522 12,608,517 7.5931 2.758 2.758 2.776 2.758 2.794 4,546,449 2.7733 0.67%
2002-06-27 0 7.500 7.450 7.500 7.450 7.600 3,048,636 22,874,580 7.5032 2.739 2.721 2.739 2.721 2.776 8,347,055 2.7404 -0.66%
2002-06-26 0 7.550 7.550 7.600 7.500 7.650 1,949,675 14,728,618 7.5544 2.758 2.758 2.776 2.739 2.794 5,338,140 2.7591 -1.95%
2002-06-25 0 7.700 7.700 7.750 7.700 7.850 1,874,870 14,531,142 7.7505 2.812 2.812 2.831 2.812 2.867 5,133,326 2.8307 -2.53%
2002-06-24 0 7.900 7.850 7.900 7.750 7.950 532,309 4,175,809 7.8447 2.885 2.867 2.885 2.831 2.904 1,457,443 2.8652 1.28%
2002-06-21 0 7.800 7.800 7.850 7.700 7.850 762,984 5,939,735 7.7849 2.849 2.849 2.867 2.812 2.867 2,089,023 2.8433 -0.64%
2002-06-20 0 7.850 7.850 7.900 7.700 7.850 657,074 5,126,524 7.8020 2.867 2.867 2.885 2.812 2.867 1,799,045 2.8496 1.29%
2002-06-19 0 7.750 7.700 7.750 7.750 8.000 1,372,591 10,794,326 7.8642 2.831 2.812 2.831 2.831 2.922 3,758,104 2.8723 -3.13%
2002-06-18 0 8.000 7.950 8.000 7.900 8.050 814,250 6,507,920 7.9925 2.922 2.904 2.922 2.885 2.940 2,229,387 2.9192 0.00%
2002-06-17 0 8.000 7.950 8.000 7.950 8.050 382,906 3,058,584 7.9878 2.922 2.904 2.922 2.904 2.940 1,048,383 2.9174 0.00%
2002-06-14 0 8.000 7.950 8.050 7.950 8.100 634,803 5,101,554 8.0364 2.922 2.904 2.940 2.904 2.958 1,738,068 2.9352 -1.23%
2002-06-13 0 8.100 8.050 8.100 8.050 8.200 639,327 5,162,379 8.0747 2.958 2.940 2.958 2.940 2.995 1,750,454 2.9492 -0.61%
2002-06-12 0 8.150 8.050 8.150 8.050 8.150 178,750 1,449,655 8.1100 2.977 2.940 2.977 2.940 2.977 489,411 2.9620 0.62%
2002-06-11 0 8.100 8.100 8.150 8.100 8.300 587,257 4,802,128 8.1772 2.958 2.958 2.977 2.958 3.031 1,607,888 2.9866 -2.41%
2002-06-10 0 8.300 8.150 8.300 8.100 8.350 655,612 5,387,077 8.2169 3.031 2.977 3.031 2.958 3.050 1,795,042 3.0011 2.47%
2002-06-07 0 8.100 8.050 8.100 8.000 8.100 621,640 5,020,614 8.0764 2.958 2.940 2.958 2.922 2.958 1,702,028 2.9498 0.62%
2002-06-06 0 8.050 8.050 8.100 8.050 8.250 1,194,159 9,721,650 8.1410 2.940 2.940 2.958 2.940 3.013 3,269,564 2.9734 -1.23%
2002-06-05 0 8.150 8.100 8.150 8.050 8.200 1,063,000 8,629,950 8.1185 2.977 2.958 2.977 2.940 2.995 2,910,456 2.9652 0.00%
2002-06-04 0 8.150 8.100 8.150 8.000 8.250 928,701 7,528,993 8.1070 2.977 2.958 2.977 2.922 3.013 2,542,750 2.9610 -1.21%
2002-06-03 0 8.250 8.200 8.250 7.950 8.250 1,084,533 8,851,194 8.1613 3.013 2.995 3.013 2.904 3.013 2,969,412 2.9808 3.77%
2002-05-31 0 7.950 7.950 8.000 7.900 8.300 1,246,000 10,141,400 8.1392 2.904 2.904 2.922 2.885 3.031 3,411,503 2.9727 -1.85%
2002-05-30 0 8.100 8.100 8.150 8.050 8.350 1,635,106 13,339,237 8.1580 2.958 2.958 2.977 2.940 3.050 4,476,861 2.9796 -2.41%
2002-05-29 0 8.300 8.250 8.300 8.250 8.400 642,225 5,326,936 8.2945 3.031 3.013 3.031 3.013 3.068 1,758,389 3.0294 0.61%
2002-05-28 0 8.250 8.250 8.300 8.050 8.300 727,338 5,995,655 8.2433 3.013 3.013 3.031 2.940 3.031 1,991,425 3.0107 -1.79%
2002-05-27 0 8.400 8.350 8.400 8.350 8.500 762,578 6,388,506 8.3775 3.068 3.050 3.068 3.050 3.104 2,087,911 3.0598 -0.59%
2002-05-24 0 8.450 8.400 8.450 8.250 8.500 809,959 6,810,900 8.4089 3.086 3.068 3.086 3.013 3.104 2,217,638 3.0712 2.42%
2002-05-23 0 8.250 8.200 8.250 8.200 8.450 1,136,076 9,420,834 8.2924 3.013 2.995 3.013 2.995 3.086 3,110,535 3.0287 -1.79%
2002-05-22 0 8.400 8.350 8.400 8.300 8.500 1,601,149 13,367,844 8.3489 3.068 3.050 3.068 3.031 3.104 4,383,888 3.0493 -1.18%
2002-05-21 0 8.500 8.450 8.500 8.450 8.750 1,286,280 11,018,943 8.5665 3.104 3.086 3.104 3.086 3.196 3,521,788 3.1288 -2.86%
2002-05-17 0 8.750 8.700 8.750 8.700 8.850 1,575,733 13,798,349 8.7568 3.196 3.178 3.196 3.178 3.232 4,314,300 3.1983 0.00%
2002-05-16 0 8.750 8.700 8.750 8.600 8.800 2,225,914 19,355,010 8.6953 3.196 3.178 3.196 3.141 3.214 6,094,472 3.1758 -1.13%
2002-05-15 0 8.850 8.800 8.850 8.700 8.900 1,935,250 17,088,466 8.8301 3.232 3.214 3.232 3.178 3.251 5,298,644 3.2251 1.72%
2002-05-14 0 8.700 8.650 8.700 8.600 9.050 2,120,885 18,561,966 8.7520 3.178 3.159 3.178 3.141 3.305 5,806,906 3.1965 -3.33%
2002-05-13 0 9.000 8.950 9.000 8.700 9.000 1,048,000 9,324,038 8.8970 3.287 3.269 3.287 3.178 3.287 2,869,386 3.2495 2.86%
2002-05-10 0 8.750 8.750 8.800 8.650 8.900 1,520,000 13,312,750 8.7584 3.196 3.196 3.214 3.159 3.251 4,161,705 3.1989 -3.31%
2002-05-09 0 9.050 8.950 9.050 8.950 9.350 886,612 8,080,347 9.1137 3.305 3.269 3.305 3.269 3.415 2,427,512 3.3287 -0.55%
2002-05-08 0 9.100 9.100 9.150 9.050 9.250 1,038,274 9,461,921 9.1131 3.324 3.324 3.342 3.305 3.378 2,842,757 3.3284 0.33%
2002-05-07 0 9.350 9.350 9.400 9.150 9.400 1,150,000 10,709,900 9.3130 3.313 3.313 3.330 3.242 3.330 3,245,861 3.2996 0.54%
2002-05-06 0 9.300 9.300 9.400 9.000 9.450 1,459,416 13,595,695 9.3158 3.295 3.295 3.330 3.189 3.348 4,119,183 3.3006 -1.59%
2002-05-03 0 9.450 9.450 9.500 9.450 9.750 2,890,104 27,692,796 9.5819 3.348 3.348 3.366 3.348 3.454 8,157,282 3.3949 -1.05%
2002-05-02 0 9.550 9.500 9.600 8.900 9.700 5,093,328 47,667,059 9.3587 3.384 3.366 3.401 3.153 3.437 14,375,855 3.3158 8.52%
2002-04-30 0 8.800 8.700 8.800 8.700 8.850 1,179,000 10,360,250 8.7873 3.118 3.082 3.118 3.082 3.136 3,327,713 3.1133 0.57%
2002-04-29 0 8.750 8.700 8.750 8.500 8.800 2,043,267 17,808,243 8.7156 3.100 3.082 3.100 3.012 3.118 5,767,096 3.0879 1.74%
2002-04-26 0 8.600 8.550 8.600 8.450 8.600 942,000 8,005,900 8.4988 3.047 3.029 3.047 2.994 3.047 2,658,783 3.0111 2.38%
2002-04-25 0 8.400 8.350 8.500 8.350 8.550 949,000 8,027,800 8.4592 2.976 2.958 3.012 2.958 3.029 2,678,541 2.9971 -1.18%
2002-04-24 0 8.500 8.500 8.550 8.400 8.600 1,374,215 11,703,835 8.5167 3.012 3.012 3.029 2.976 3.047 3,878,705 3.0175 -0.58%
2002-04-23 0 8.550 8.550 8.600 8.300 8.650 2,473,091 20,966,511 8.4779 3.029 3.029 3.047 2.941 3.065 6,980,268 3.0037 2.40%
2002-04-22 0 8.350 8.300 8.350 8.150 8.350 2,101,449 17,444,487 8.3012 2.958 2.941 2.958 2.888 2.958 5,931,314 2.9411 2.45%
2002-04-19 0 8.150 8.100 8.150 8.050 8.150 1,373,229 11,150,105 8.1196 2.888 2.870 2.888 2.852 2.888 3,875,922 2.8768 0.62%
2002-04-18 0 8.100 8.050 8.100 7.950 8.100 1,328,000 10,644,350 8.0153 2.870 2.852 2.870 2.817 2.870 3,748,263 2.8398 1.25%
2002-04-17 0 8.000 7.950 8.000 7.850 8.000 639,000 5,089,650 7.9650 2.834 2.817 2.834 2.781 2.834 1,803,570 2.8220 1.91%
2002-04-16 0 7.850 7.850 7.900 7.850 7.950 186,200 1,469,840 7.8939 2.781 2.781 2.799 2.781 2.817 525,547 2.7968 -1.26%
2002-04-15 0 7.950 7.850 7.950 7.900 7.950 310,000 2,460,654 7.9376 2.817 2.781 2.817 2.799 2.817 874,971 2.8123 0.00%
2002-04-12 0 7.950 7.900 7.950 7.850 7.950 753,000 5,957,050 7.9111 2.817 2.799 2.817 2.781 2.817 2,125,333 2.8029 -0.63%
2002-04-11 0 8.000 7.950 8.000 7.850 8.000 611,000 4,843,800 7.9277 2.834 2.817 2.834 2.781 2.834 1,724,540 2.8087 2.56%
2002-04-10 0 7.800 7.800 7.850 7.800 8.000 1,098,000 8,650,500 7.8784 2.764 2.764 2.781 2.764 2.834 3,099,091 2.7913 -2.50%
2002-04-09 0 8.000 7.950 8.000 7.900 8.000 1,400,000 11,161,600 7.9726 2.834 2.817 2.834 2.799 2.834 3,951,483 2.8247 0.00%
2002-04-08 0 8.000 7.950 8.000 7.800 8.050 1,424,000 11,311,550 7.9435 2.834 2.817 2.834 2.764 2.852 4,019,222 2.8144 3.23%
2002-04-04 0 7.750 7.700 7.750 7.700 7.950 1,596,986 12,428,230 7.7823 2.746 2.728 2.746 2.728 2.817 4,507,473 2.7572 -2.52%
2002-04-03 0 7.950 7.900 7.950 7.900 8.200 596,000 4,739,126 7.9516 2.817 2.799 2.817 2.799 2.905 1,682,203 2.8172 0.63%
2002-04-02 0 7.900 7.900 7.950 7.900 7.950 1,612,498 12,783,638 7.9278 2.799 2.799 2.817 2.799 2.817 4,551,255 2.8088 -0.63%
2002-03-28 0 7.950 7.900 7.950 7.850 8.000 1,560,000 12,317,650 7.8959 2.817 2.799 2.817 2.781 2.834 4,403,081 2.7975 0.00%
2002-03-27 0 7.950 7.900 7.950 7.900 8.000 837,210 6,646,528 7.9389 2.817 2.799 2.817 2.799 2.834 2,363,015 2.8127 0.00%
2002-03-26 0 7.950 7.900 7.950 7.800 7.950 586,000 4,607,928 7.8634 2.817 2.799 2.817 2.764 2.817 1,653,978 2.7860 0.63%
2002-03-25 0 7.900 7.900 7.950 7.750 7.950 1,123,000 8,879,550 7.9070 2.799 2.799 2.817 2.746 2.817 3,169,653 2.8014 0.64%
2002-03-22 0 7.850 7.850 7.900 7.750 7.900 789,000 6,182,950 7.8364 2.781 2.781 2.799 2.746 2.799 2,226,943 2.7764 0.64%
2002-03-21 0 7.800 7.700 7.800 7.650 7.800 2,005,000 15,539,750 7.7505 2.764 2.728 2.764 2.710 2.764 5,659,087 2.7460 1.96%
2002-03-20 0 7.650 7.650 7.700 7.650 7.800 736,000 5,654,484 7.6827 2.710 2.710 2.728 2.710 2.764 2,077,351 2.7220 -0.65%
2002-03-19 0 7.700 7.650 7.700 7.650 7.800 1,992,074 15,389,755 7.7255 2.728 2.710 2.728 2.710 2.764 5,622,604 2.7371 -0.65%
2002-03-18 0 7.750 7.700 7.750 7.700 7.900 1,582,000 12,270,800 7.7565 2.746 2.728 2.746 2.728 2.799 4,465,175 2.7481 -1.90%
2002-03-15 0 7.900 7.850 7.900 7.800 7.900 1,491,500 11,781,920 7.8994 2.799 2.781 2.799 2.764 2.799 4,209,740 2.7987 0.00%
2002-03-14 0 7.900 7.900 7.950 7.900 8.000 1,079,100 8,572,700 7.9443 2.799 2.799 2.817 2.799 2.834 3,045,746 2.8146 -0.63%
2002-03-13 0 7.950 7.900 7.950 7.900 8.100 1,809,900 14,429,125 7.9723 2.817 2.799 2.817 2.799 2.870 5,108,420 2.8246 -1.24%
2002-03-12 0 8.050 8.000 8.050 7.850 8.050 1,319,730 10,489,168 7.9480 2.852 2.834 2.852 2.781 2.852 3,724,921 2.8159 0.63%
2002-03-11 0 8.000 7.950 8.000 7.850 8.000 1,305,000 10,364,800 7.9424 2.834 2.817 2.834 2.781 2.834 3,683,346 2.8140 1.91%
2002-03-08 0 7.850 7.750 7.850 7.750 7.900 1,136,285 8,895,330 7.8284 2.781 2.746 2.781 2.746 2.799 3,207,150 2.7736 0.64%
2002-03-07 0 7.800 7.800 7.850 7.650 7.850 2,542,914 19,712,139 7.7518 2.764 2.764 2.781 2.710 2.781 7,177,343 2.7464 2.63%
2002-03-06 0 7.600 7.550 7.600 7.500 7.850 7,105,080 54,477,438 7.6674 2.693 2.675 2.693 2.657 2.781 20,054,000 2.7165 -1.94%
2002-03-05 0 7.750 7.750 7.800 7.750 7.850 1,724,000 13,390,700 7.7672 2.746 2.746 2.764 2.746 2.781 4,865,968 2.7519 -0.64%
2002-03-04 0 7.800 7.750 7.800 7.600 7.900 1,093,000 8,416,250 7.7001 2.764 2.746 2.764 2.693 2.799 3,084,979 2.7281 1.96%
2002-03-01 0 7.650 7.650 7.800 7.650 8.000 1,101,000 8,517,350 7.7360 2.710 2.710 2.764 2.710 2.834 3,107,559 2.7408 -3.77%
2002-02-28 0 7.950 7.900 7.950 7.650 8.000 1,164,000 9,133,050 7.8463 2.817 2.799 2.817 2.710 2.834 3,285,375 2.7799 0.00%
2002-02-27 0 7.950 7.900 7.950 7.750 8.000 1,268,000 10,080,450 7.9499 2.817 2.799 2.817 2.746 2.834 3,578,914 2.8166 2.58%
2002-02-26 0 7.750 7.750 7.800 7.650 7.800 627,609 4,856,807 7.7386 2.746 2.746 2.764 2.710 2.764 1,771,419 2.7418 1.97%
2002-02-25 0 7.600 7.600 7.650 7.600 7.800 747,000 5,738,250 7.6817 2.693 2.693 2.710 2.693 2.764 2,108,398 2.7216 -1.30%
2002-02-22 0 7.700 7.700 7.800 7.700 7.950 2,265,157 17,637,952 7.7866 2.728 2.728 2.764 2.728 2.817 6,393,377 2.7588 -3.75%
2002-02-21 0 8.000 8.000 8.050 8.000 8.300 757,000 6,135,250 8.1047 2.834 2.834 2.852 2.834 2.941 2,136,623 2.8715 -1.23%
2002-02-20 0 8.100 8.050 8.100 8.050 8.200 260,863 2,115,384 8.1092 2.870 2.852 2.870 2.852 2.905 736,283 2.8731 -0.61%
2002-02-19 0 8.150 8.100 8.200 8.100 8.200 560,600 4,563,495 8.1404 2.888 2.870 2.905 2.870 2.905 1,582,286 2.8841 -0.61%
2002-02-18 0 8.200 8.150 8.200 8.150 8.300 430,400 3,526,858 8.1944 2.905 2.888 2.905 2.888 2.941 1,214,799 2.9032 -0.61%
2002-02-15 0 8.250 8.150 8.250 8.050 8.400 1,023,190 8,415,184 8.2245 2.923 2.888 2.923 2.852 2.976 2,887,941 2.9139 1.23%
2002-02-11 0 8.150 8.100 8.150 8.050 8.150 597,648 4,835,269 8.0905 2.888 2.870 2.888 2.852 2.888 1,686,854 2.8664 3.16%
2002-02-08 0 7.900 7.850 7.900 7.750 7.900 412,539 3,230,189 7.8300 2.799 2.781 2.799 2.746 2.799 1,164,386 2.7742 1.28%
2002-02-07 0 7.800 7.800 7.850 7.750 8.000 1,198,000 9,369,750 7.8212 2.764 2.764 2.781 2.746 2.834 3,381,340 2.7710 -1.89%
2002-02-06 0 7.950 7.950 8.000 7.900 8.050 1,446,000 11,494,391 7.9491 2.817 2.817 2.834 2.799 2.852 4,081,317 2.8163 0.00%
2002-02-05 0 7.950 7.950 8.000 7.700 8.000 907,129 7,213,837 7.9524 2.817 2.817 2.834 2.728 2.834 2,560,360 2.8175 -1.24%
2002-02-04 0 8.050 7.900 8.050 7.800 8.100 645,338 5,151,623 7.9828 2.852 2.799 2.852 2.764 2.870 1,821,458 2.8283 2.55%
2002-02-01 0 7.850 7.850 7.900 7.800 7.950 527,312 4,144,687 7.8600 2.781 2.781 2.799 2.764 2.817 1,488,332 2.7848 -0.63%
2002-01-31 0 7.900 7.850 7.900 7.800 7.950 1,031,000 8,116,000 7.8720 2.799 2.781 2.799 2.764 2.817 2,909,985 2.7890 1.28%
2002-01-30 0 7.800 7.750 7.800 7.600 7.850 1,493,143 11,548,312 7.7342 2.764 2.746 2.764 2.693 2.781 4,214,377 2.7402 0.65%
2002-01-29 0 7.750 7.700 7.800 7.600 7.800 3,827,000 29,584,600 7.7305 2.746 2.728 2.764 2.693 2.764 10,801,660 2.7389 1.97%
2002-01-28 0 7.600 7.550 7.600 7.600 7.950 2,167,000 16,878,935 7.7891 2.693 2.675 2.693 2.693 2.817 6,116,330 2.7597 -2.56%
2002-01-25 0 7.800 7.750 7.800 7.750 8.050 1,858,300 14,597,440 7.8553 2.764 2.746 2.764 2.746 2.852 5,245,029 2.7831 -3.11%
2002-01-24 0 8.050 8.050 8.100 8.000 8.100 631,000 5,081,694 8.0534 2.852 2.852 2.870 2.834 2.870 1,780,990 2.8533 0.63%
2002-01-23 0 8.000 8.000 8.050 7.900 8.050 1,009,000 8,078,700 8.0066 2.834 2.834 2.852 2.799 2.852 2,847,890 2.8367 0.00%
2002-01-22 0 8.000 8.000 8.050 8.000 8.150 515,665 4,137,070 8.0228 2.834 2.834 2.852 2.834 2.888 1,455,458 2.8425 -0.62%
2002-01-21 0 8.050 8.000 8.100 7.950 8.350 735,398 5,978,624 8.1298 2.852 2.834 2.870 2.817 2.958 2,075,652 2.8804 -2.42%
2002-01-18 0 8.250 8.250 8.300 8.050 8.300 322,000 2,634,950 8.1831 2.923 2.923 2.941 2.852 2.941 908,841 2.8992 0.00%
2002-01-17 0 8.250 8.250 8.300 7.950 8.250 455,600 3,689,900 8.0990 2.923 2.923 2.941 2.817 2.923 1,285,925 2.8695 3.13%
2002-01-16 0 8.000 7.950 8.050 7.950 8.400 914,501 7,381,608 8.0717 2.834 2.817 2.852 2.817 2.976 2,581,168 2.8598 -4.19%
2002-01-15 0 8.350 8.350 8.400 8.350 8.550 363,000 3,050,700 8.4041 2.958 2.958 2.976 2.958 3.029 1,024,563 2.9776 -2.34%
2002-01-14 0 8.550 8.550 8.650 8.400 8.600 1,075,161 9,183,186 8.5412 3.029 3.029 3.065 2.976 3.047 3,034,628 3.0261 -2.29%
2002-01-11 0 8.750 8.600 8.750 8.600 8.750 831,000 7,177,250 8.6369 3.100 3.047 3.100 3.047 3.100 2,345,487 3.0600 1.74%
2002-01-10 0 8.600 8.550 8.650 8.500 8.650 1,578,092 13,567,673 8.5975 3.047 3.029 3.065 3.012 3.065 4,454,145 3.0461 -0.58%
2002-01-09 0 8.650 8.650 8.700 8.500 9.050 2,286,359 19,941,194 8.7218 3.065 3.065 3.082 3.012 3.206 6,453,220 3.0901 -4.42%
2002-01-08 0 9.050 9.000 9.050 8.800 9.050 2,173,759 19,506,995 8.9739 3.206 3.189 3.206 3.118 3.206 6,135,408 3.1794 1.12%
2002-01-07 0 8.950 8.900 9.000 8.450 9.000 1,916,000 16,744,650 8.7394 3.171 3.153 3.189 2.994 3.189 5,407,886 3.0963 5.92%
2002-01-04 0 8.450 8.400 8.500 8.300 8.600 1,036,353 8,682,977 8.3784 2.994 2.976 3.012 2.941 3.047 2,925,093 2.9684 3.05%
2002-01-03 0 8.200 8.100 8.200 8.050 8.250 719,000 5,894,700 8.1985 2.905 2.870 2.905 2.852 2.923 2,029,369 2.9047 3.14%
2002-01-02 0 7.950 7.950 8.000 7.850 8.000 211,000 1,677,650 7.9509 2.817 2.817 2.834 2.781 2.834 595,545 2.8170 1.27%
2001-12-31 0 7.850 7.850 7.950 7.850 8.050 228,000 1,800,800 7.8982 2.781 2.781 2.817 2.781 2.852 643,527 2.7983 -2.48%
2001-12-28 0 8.050 8.050 8.100 8.000 8.050 179,000 1,439,950 8.0444 2.852 2.852 2.870 2.834 2.852 505,225 2.8501 0.00%
2001-12-27 0 8.050 8.000 8.050 7.900 8.050 320,600 2,556,320 7.9735 2.852 2.834 2.852 2.799 2.852 904,889 2.8250 1.90%
2001-12-24 0 7.900 7.900 7.950 7.850 8.000 33,800 267,090 7.9021 2.799 2.799 2.817 2.781 2.834 95,400 2.7997 0.64%
2001-12-21 0 7.850 7.850 8.000 7.800 8.000 947,000 7,506,800 7.9269 2.781 2.781 2.834 2.764 2.834 2,672,896 2.8085 -3.09%
2001-12-20 0 8.100 7.950 8.150 7.900 8.150 821,805 6,598,919 8.0298 2.870 2.817 2.888 2.799 2.888 2,319,534 2.8449 1.25%
2001-12-19 0 8.000 7.900 8.000 7.950 8.000 414,124 3,289,705 7.9438 2.834 2.799 2.834 2.817 2.834 1,168,860 2.8145 2.56%
2001-12-18 0 7.800 7.750 7.900 7.750 8.000 994,000 7,823,000 7.8702 2.764 2.746 2.799 2.746 2.834 2,805,553 2.7884 -1.27%
2001-12-17 0 7.900 7.900 7.950 7.900 8.050 285,000 2,269,900 7.9646 2.799 2.799 2.817 2.799 2.852 804,409 2.8218 -2.47%
2001-12-14 0 8.100 8.000 8.100 7.750 8.100 784,252 6,177,731 7.8772 2.870 2.834 2.870 2.746 2.870 2,213,541 2.7909 1.89%
2001-12-13 0 7.950 7.950 8.000 7.900 8.300 1,395,014 11,291,012 8.0938 2.817 2.817 2.834 2.799 2.941 3,937,410 2.8676 -4.22%
2001-12-12 0 8.300 8.200 8.300 8.150 8.450 878,159 7,257,246 8.2642 2.941 2.905 2.941 2.888 2.994 2,478,593 2.9280 0.00%
2001-12-11 0 8.300 8.250 8.350 8.200 8.400 531,000 4,373,290 8.2360 2.941 2.923 2.958 2.905 2.976 1,498,741 2.9180 0.00%
2001-12-10 0 8.300 8.300 8.350 8.200 8.400 834,000 6,959,950 8.3453 2.941 2.941 2.958 2.905 2.976 2,353,955 2.9567 0.00%
2001-12-07 0 8.300 8.250 8.300 8.050 8.300 2,130,529 17,554,625 8.2396 2.941 2.923 2.941 2.852 2.941 6,013,391 2.9193 0.00%
2001-12-06 0 8.300 8.200 8.300 7.750 8.400 8,500,452 69,586,833 8.1863 2.941 2.905 2.941 2.746 2.976 23,992,420 2.9004 8.50%
2001-12-05 0 7.650 7.600 7.700 7.250 7.700 3,452,000 26,009,250 7.5345 2.710 2.693 2.728 2.569 2.728 9,743,227 2.6695 5.52%
2001-12-04 0 7.250 7.300 7.350 7.150 7.300 1,400,658 10,156,615 7.2513 2.569 2.586 2.604 2.533 2.586 3,953,340 2.5691 0.69%
2001-12-03 0 7.200 7.200 7.250 7.150 7.300 735,563 5,297,734 7.2023 2.551 2.551 2.569 2.533 2.586 2,076,117 2.5518 0.70%
2001-11-30 0 7.150 7.100 7.150 7.100 7.350 1,794,125 12,945,907 7.2157 2.533 2.516 2.533 2.516 2.604 5,063,895 2.5565 0.70%
2001-11-29 0 7.100 7.100 7.150 6.950 7.200 1,272,800 8,991,940 7.0647 2.516 2.516 2.533 2.462 2.551 3,592,462 2.5030 1.43%
2001-11-28 0 7.000 7.000 7.100 7.000 7.300 1,555,588 11,147,195 7.1659 2.480 2.480 2.516 2.480 2.586 4,390,628 2.5389 -4.11%
2001-11-27 0 7.300 7.300 7.350 7.200 7.350 2,179,559 15,832,047 7.2639 2.586 2.586 2.604 2.551 2.604 6,151,778 2.5736 2.10%
2001-11-26 0 7.150 7.150 7.250 7.150 7.500 2,744,000 20,079,790 7.3177 2.533 2.533 2.569 2.533 2.657 7,744,906 2.5926 -2.05%
2001-11-23 0 7.300 7.250 7.300 7.300 7.400 604,104 4,422,914 7.3214 2.586 2.569 2.586 2.586 2.622 1,705,076 2.5940 0.00%
2001-11-22 0 7.300 7.250 7.300 7.300 7.400 733,445 5,374,732 7.3281 2.586 2.569 2.586 2.586 2.622 2,070,139 2.5963 -1.35%
2001-11-21 0 7.400 7.350 7.400 7.250 7.400 1,796,209 13,142,460 7.3168 2.622 2.604 2.622 2.569 2.622 5,069,777 2.5923 1.37%
2001-11-20 0 7.300 7.300 7.350 7.200 7.500 1,792,195 13,170,335 7.3487 2.586 2.586 2.604 2.551 2.657 5,058,448 2.6036 0.00%
2001-11-19 0 7.300 7.300 7.350 7.250 7.450 1,561,000 11,445,750 7.3323 2.586 2.586 2.604 2.569 2.640 4,405,903 2.5978 -0.68%
2001-11-16 0 7.350 7.300 7.350 7.150 7.450 3,336,014 24,506,201 7.3460 2.604 2.586 2.604 2.533 2.640 9,415,858 2.6027 2.80%
2001-11-15 0 7.150 7.100 7.150 6.800 7.150 2,774,000 19,441,800 7.0086 2.533 2.516 2.533 2.409 2.533 7,829,580 2.4831 2.14%
2001-11-14 0 7.000 6.950 7.000 6.900 7.050 1,812,000 12,631,850 6.9712 2.480 2.462 2.480 2.445 2.498 5,114,347 2.4699 1.45%
2001-11-13 0 6.900 6.800 6.850 6.750 6.950 1,062,764 7,262,430 6.8335 2.445 2.409 2.427 2.392 2.462 2,999,638 2.4211 1.47%
2001-11-12 0 6.800 6.750 6.800 6.700 6.900 863,000 5,862,100 6.7927 2.409 2.392 2.409 2.374 2.445 2,435,807 2.4066 0.00%
2001-11-09 0 6.800 6.800 6.900 6.550 6.850 2,883,000 19,548,150 6.7805 2.409 2.409 2.445 2.321 2.427 8,137,231 2.4023 3.82%
2001-11-08 0 6.550 6.550 6.650 6.400 6.700 2,293,000 15,148,050 6.6062 2.321 2.321 2.356 2.268 2.374 6,471,964 2.3406 2.34%
2001-11-07 0 6.400 6.350 6.400 6.400 6.600 737,000 4,747,650 6.4419 2.268 2.250 2.268 2.268 2.338 2,080,173 2.2823 -2.29%
2001-11-06 0 6.550 6.450 6.550 6.450 6.700 733,344 4,815,048 6.5659 2.321 2.285 2.321 2.285 2.374 2,069,854 2.3263 -1.50%
2001-11-05 0 6.650 6.550 6.650 6.450 6.650 1,023,094 6,724,365 6.5726 2.356 2.321 2.356 2.285 2.356 2,887,670 2.3286 3.91%
2001-11-02 0 6.400 6.350 6.450 6.350 6.700 748,281 4,822,019 6.4441 2.268 2.250 2.285 2.250 2.374 2,112,014 2.2831 0.00%
2001-11-01 0 6.400 6.400 6.450 6.400 6.500 906,906 5,842,596 6.4423 2.268 2.268 2.285 2.268 2.303 2,559,731 2.2825 0.00%
2001-10-31 0 6.400 6.350 6.400 6.350 6.500 795,387 5,111,966 6.4270 2.268 2.250 2.268 2.250 2.303 2,244,970 2.2771 -0.78%
2001-10-30 0 6.450 6.350 6.450 6.300 6.450 3,297,074 20,996,211 6.3681 2.285 2.250 2.285 2.232 2.285 9,305,950 2.2562 0.00%
2001-10-29 0 6.450 6.450 6.550 6.450 6.650 2,880,741 18,776,466 6.5179 2.285 2.285 2.321 2.285 2.356 8,130,855 2.3093 -3.01%
2001-10-26 0 6.650 6.650 6.700 6.650 6.800 2,357,448 15,852,174 6.7243 2.356 2.356 2.374 2.356 2.409 6,653,868 2.3824 -1.48%
2001-10-24 0 6.750 6.700 6.750 6.700 6.850 1,588,000 10,684,630 6.7284 2.392 2.374 2.392 2.374 2.427 4,482,110 2.3838 -2.17%
2001-10-23 0 6.900 6.850 6.900 6.750 6.950 1,007,750 6,880,163 6.8273 2.445 2.427 2.445 2.392 2.462 2,844,362 2.4189 2.99%
2001-10-22 0 6.700 6.650 6.700 6.650 6.850 167,000 1,118,150 6.6955 2.374 2.356 2.374 2.356 2.427 471,355 2.3722 -0.74%
2001-10-19 0 6.750 6.650 6.750 6.500 6.800 1,007,000 6,801,400 6.7541 2.392 2.356 2.392 2.303 2.409 2,842,245 2.3930 3.05%
2001-10-18 0 6.550 6.550 6.600 6.500 6.750 1,426,557 9,398,437 6.5882 2.321 2.321 2.338 2.303 2.392 4,026,439 2.3342 -5.07%
2001-10-17 0 6.900 6.850 6.900 6.850 7.050 679,236 4,744,937 6.9857 2.445 2.427 2.445 2.427 2.498 1,917,135 2.4750 0.00%
2001-10-16 0 6.900 6.900 6.950 6.850 7.200 240,000 1,672,350 6.9681 2.445 2.445 2.462 2.427 2.551 677,397 2.4688 0.00%
2001-10-15 0 6.900 6.950 7.000 6.800 7.050 674,000 4,678,378 6.9412 2.445 2.462 2.480 2.409 2.498 1,902,357 2.4593 0.00%
2001-10-12 0 6.900 6.900 6.950 6.900 7.100 880,134 6,145,472 6.9824 2.445 2.445 2.462 2.445 2.516 2,484,167 2.4739 -2.82%
2001-10-11 0 7.100 7.050 7.100 7.050 7.300 1,188,000 8,498,350 7.1535 2.516 2.498 2.516 2.498 2.586 3,353,115 2.5345 0.00%
2001-10-10 0 7.100 7.050 7.100 6.950 7.250 1,508,000 10,675,900 7.0795 2.516 2.498 2.516 2.462 2.569 4,256,311 2.5083 0.71%
2001-10-09 0 7.050 7.050 7.100 6.850 7.100 2,353,639 16,456,945 6.9921 2.498 2.498 2.516 2.427 2.516 6,643,117 2.4773 2.92%
2001-10-08 0 6.850 6.800 6.900 6.700 6.950 559,000 3,823,500 6.8399 2.427 2.409 2.445 2.374 2.462 1,577,771 2.4234 -4.20%
2001-10-05 0 7.150 7.150 7.200 7.000 7.300 3,328,471 23,744,154 7.1337 2.533 2.533 2.551 2.480 2.586 9,394,568 2.5274 0.70%
2001-10-04 0 7.100 7.100 7.200 6.800 7.300 3,215,763 22,853,058 7.1066 2.516 2.516 2.551 2.409 2.586 9,076,451 2.5178 8.40%
2001-10-03 0 6.550 6.450 6.500 6.500 6.950 1,575,122 10,599,452 6.7293 2.321 2.285 2.303 2.303 2.462 4,445,762 2.3842 -2.24%
2001-09-28 0 6.700 6.600 6.650 6.550 6.950 1,302,000 8,757,797 6.7264 2.374 2.338 2.356 2.321 2.462 3,674,879 2.3832 0.75%
2001-09-27 0 6.650 6.550 6.700 6.300 6.700 1,413,000 9,199,474 6.5106 2.356 2.321 2.374 2.232 2.374 3,988,175 2.3067 2.31%
2001-09-26 0 6.500 6.400 6.500 6.400 6.500 129,324 833,507 6.4451 2.303 2.268 2.303 2.268 2.303 365,015 2.2835 -0.76%
2001-09-25 0 6.550 6.400 6.550 6.450 6.650 516,734 3,392,191 6.5647 2.321 2.268 2.321 2.285 2.356 1,458,475 2.3258 0.00%
2001-09-24 0 6.550 6.450 6.550 6.300 6.550 860,000 5,552,020 6.4558 2.321 2.285 2.321 2.232 2.321 2,427,339 2.2873 0.00%
2001-09-21 0 6.550 6.500 6.550 6.300 6.800 569,000 3,692,050 6.4887 2.321 2.303 2.321 2.232 2.409 1,605,995 2.2989 -4.38%
2001-09-20 0 6.850 6.600 6.850 6.500 6.850 1,758,131 11,771,758 6.6956 2.427 2.338 2.427 2.303 2.427 4,962,303 2.3722 3.79%
2001-09-19 0 6.600 6.500 6.650 6.500 6.800 711,532 4,726,505 6.6427 2.338 2.303 2.356 2.303 2.409 2,008,290 2.3535 -1.49%
2001-09-18 0 6.700 6.700 6.750 6.650 6.900 1,398,521 9,499,439 6.7925 2.374 2.374 2.392 2.356 2.445 3,947,308 2.4066 0.75%
2001-09-17 0 6.650 6.650 6.750 6.600 6.950 582,005 3,892,132 6.6875 2.356 2.356 2.392 2.338 2.462 1,642,702 2.3693 -5.00%
2001-09-14 0 7.100 7.050 7.100 6.950 7.200 659,066 4,684,795 7.1082 2.480 2.463 2.480 2.428 2.515 1,886,780 2.4830 -1.39%
2001-09-13 0 7.200 7.150 7.250 7.050 7.250 1,206,000 8,634,700 7.1598 2.515 2.498 2.532 2.463 2.532 3,452,547 2.5010 2.86%
2001-09-12 0 7.000 7.000 7.050 6.850 7.150 2,208,000 15,428,650 6.9876 2.445 2.445 2.463 2.393 2.498 6,321,082 2.4408 -8.50%
2001-09-11 0 7.650 7.600 7.650 7.350 7.650 1,648,000 12,417,900 7.5351 2.672 2.655 2.672 2.567 2.672 4,717,909 2.6321 2.68%
2001-09-10 0 7.450 7.350 7.450 6.950 7.450 2,233,000 16,066,578 7.1951 2.602 2.567 2.602 2.428 2.602 6,392,652 2.5133 3.47%
2001-09-07 0 7.200 7.200 7.250 7.200 7.500 2,619,622 19,081,746 7.2842 2.515 2.515 2.532 2.515 2.620 7,499,477 2.5444 -4.64%
2001-09-06 0 7.550 7.850 7.900 7.500 7.850 2,728,651 20,734,281 7.5987 2.637 2.742 2.760 2.620 2.742 7,811,606 2.6543 -3.82%
2001-09-05 0 7.850 7.800 7.850 7.850 8.000 528,600 4,162,201 7.8740 2.742 2.725 2.742 2.742 2.794 1,513,281 2.7504 -1.88%
2001-09-04 0 8.000 7.950 8.000 7.900 8.100 830,035 6,628,570 7.9859 2.794 2.777 2.794 2.760 2.829 2,376,231 2.7895 -0.62%
2001-09-03 0 8.050 8.000 8.100 7.800 8.050 845,106 6,718,366 7.9497 2.812 2.794 2.829 2.725 2.812 2,419,377 2.7769 1.26%
2001-08-31 0 7.950 7.850 7.900 7.900 8.050 1,445,274 11,483,123 7.9453 2.777 2.742 2.760 2.760 2.812 4,137,543 2.7753 -0.63%
2001-08-30 0 8.000 8.000 8.050 7.950 8.150 2,040,000 16,361,850 8.0205 2.794 2.794 2.812 2.777 2.847 5,840,130 2.8016 -1.84%
2001-08-29 0 8.150 8.100 8.150 8.100 8.200 1,270,000 10,301,350 8.1113 2.847 2.829 2.847 2.829 2.864 3,635,767 2.8333 -1.21%
2001-08-28 0 8.250 8.200 8.250 8.150 8.300 887,000 7,295,200 8.2246 2.882 2.864 2.882 2.847 2.899 2,539,311 2.8729 -0.60%
2001-08-27 0 8.300 8.300 8.350 8.250 8.400 564,170 4,688,544 8.3105 2.899 2.899 2.917 2.882 2.934 1,615,111 2.9029 0.00%
2001-08-24 0 8.300 8.300 8.350 8.250 8.350 518,631 4,296,073 8.2835 2.899 2.899 2.917 2.882 2.917 1,484,741 2.8935 0.00%
2001-08-23 0 8.300 8.200 8.300 8.200 8.400 370,000 3,073,950 8.3080 2.899 2.864 2.899 2.864 2.934 1,059,239 2.9020 0.00%
2001-08-22 0 8.300 8.250 8.350 8.150 8.400 388,000 3,222,350 8.3050 2.899 2.882 2.917 2.847 2.934 1,110,770 2.9010 -0.60%
2001-08-21 0 8.350 8.350 8.400 8.300 8.450 559,000 4,678,900 8.3701 2.917 2.917 2.934 2.899 2.952 1,600,310 2.9237 1.21%
2001-08-20 0 8.250 8.200 8.300 8.200 8.350 776,000 6,374,600 8.2147 2.882 2.864 2.899 2.864 2.917 2,221,540 2.8695 -1.79%
2001-08-17 0 8.400 8.350 8.400 8.350 8.550 625,200 5,254,000 8.4037 2.934 2.917 2.934 2.917 2.987 1,789,828 2.9355 0.00%
2001-08-16 0 8.400 8.350 8.400 8.350 8.550 615,000 5,169,700 8.4060 2.934 2.917 2.934 2.917 2.987 1,760,627 2.9363 -1.18%
2001-08-15 0 8.500 8.500 8.600 8.350 8.550 560,000 4,718,950 8.4267 2.969 2.969 3.004 2.917 2.987 1,603,173 2.9435 0.59%
2001-08-14 0 8.450 8.400 8.450 8.400 8.600 523,000 4,448,200 8.5052 2.952 2.934 2.952 2.934 3.004 1,497,249 2.9709 0.00%
2001-08-13 0 8.450 8.450 8.500 8.350 8.500 332,626 2,801,060 8.4210 2.952 2.952 2.969 2.917 2.969 952,245 2.9415 -0.59%
2001-08-10 0 8.500 8.450 8.500 8.400 8.500 346,000 2,930,650 8.4701 2.969 2.952 2.969 2.934 2.969 990,532 2.9587 0.59%
2001-08-09 0 8.450 8.400 8.450 8.400 8.500 663,000 5,594,700 8.4385 2.952 2.934 2.952 2.934 2.969 1,898,042 2.9476 -0.59%
2001-08-08 0 8.500 8.450 8.500 8.450 8.700 1,126,839 9,649,656 8.5635 2.969 2.952 2.969 2.952 3.039 3,225,925 2.9913 -1.16%
2001-08-07 0 8.600 8.600 8.650 8.550 8.750 1,809,000 15,687,597 8.6720 3.004 3.004 3.022 2.987 3.056 5,178,821 3.0292 -1.71%
2001-08-06 0 8.750 8.750 8.850 8.700 8.950 730,000 6,408,300 8.7785 3.056 3.056 3.091 3.039 3.126 2,089,850 3.0664 -2.23%
2001-08-03 0 8.950 8.900 8.950 8.900 9.050 1,068,000 9,586,600 8.9762 3.126 3.109 3.126 3.109 3.161 3,057,480 3.1355 -1.10%
2001-08-02 0 9.050 9.050 9.100 9.050 9.100 1,760,000 15,987,400 9.0838 3.161 3.161 3.179 3.161 3.179 5,038,543 3.1730 -0.55%
2001-08-01 0 9.100 9.050 9.100 9.050 9.200 1,713,100 15,644,645 9.1324 3.179 3.161 3.179 3.161 3.214 4,904,278 3.1900 -0.55%
2001-07-31 0 9.150 9.100 9.200 9.100 9.200 525,609 4,817,531 9.1656 3.196 3.179 3.214 3.179 3.214 1,504,718 3.2016 0.55%
2001-07-30 0 9.100 9.100 9.150 9.000 9.200 568,000 5,133,900 9.0386 3.179 3.179 3.196 3.144 3.214 1,626,075 3.1572 -1.09%
2001-07-27 0 9.200 9.100 9.200 9.000 9.200 928,224 8,417,641 9.0685 3.214 3.179 3.214 3.144 3.214 2,657,328 3.1677 2.22%
2001-07-26 0 9.000 8.950 9.000 8.950 9.250 774,704 7,008,136 9.0462 3.144 3.126 3.144 3.126 3.231 2,217,829 3.1599 -2.70%
2001-07-24 0 9.250 9.200 9.300 9.100 9.250 629,725 5,774,939 9.1706 3.231 3.214 3.249 3.179 3.231 1,802,782 3.2033 0.54%
2001-07-23 0 9.200 9.200 9.250 9.100 9.200 235,000 2,155,250 9.1713 3.214 3.214 3.231 3.179 3.214 672,760 3.2036 -1.08%
2001-07-20 0 9.300 9.150 9.300 9.000 9.300 747,802 6,829,888 9.1333 3.249 3.196 3.249 3.144 3.249 2,140,814 3.1903 3.33%
2001-07-19 0 9.000 9.000 9.050 9.000 9.150 888,281 8,025,973 9.0354 3.144 3.144 3.161 3.144 3.196 2,542,979 3.1561 -1.64%
2001-07-18 0 9.150 9.050 9.150 9.000 9.150 477,000 4,337,500 9.0933 3.196 3.161 3.196 3.144 3.196 1,365,560 3.1764 0.55%
2001-07-17 0 9.100 9.050 9.100 8.950 9.250 2,990,000 27,081,344 9.0573 3.179 3.161 3.179 3.126 3.231 8,559,798 3.1638 -3.19%
2001-07-16 0 9.400 9.350 9.400 9.200 9.450 992,000 9,286,950 9.3618 3.283 3.266 3.283 3.214 3.301 2,839,906 3.2702 0.00%
2001-07-13 0 9.400 9.350 9.400 9.350 9.600 1,112,336 10,482,224 9.4236 3.283 3.266 3.283 3.266 3.353 3,184,405 3.2917 0.00%
2001-07-12 0 9.400 9.350 9.400 9.350 9.500 1,324,000 12,450,200 9.4035 3.283 3.266 3.283 3.266 3.318 3,790,359 3.2847 0.00%
2001-07-11 0 9.400 9.350 9.400 9.350 9.450 500,000 4,696,100 9.3922 3.283 3.266 3.283 3.266 3.301 1,431,404 3.2808 -1.05%
2001-07-10 0 9.500 9.450 9.550 9.450 9.700 1,017,667 9,692,036 9.5238 3.318 3.301 3.336 3.301 3.388 2,913,386 3.3267 1.06%
2001-07-09 0 9.400 9.400 9.450 9.400 9.700 2,233,000 21,176,350 9.4834 3.283 3.283 3.301 3.283 3.388 6,392,652 3.3126 -4.57%
2001-07-05 0 9.850 9.800 9.900 9.800 10.00 621,240 6,133,278 9.8726 3.441 3.423 3.458 3.423 3.493 1,778,491 3.4486 -1.50%
2001-07-04 0 10.00 10.00 10.05 9.900 10.20 444,000 4,434,800 9.9883 3.493 3.493 3.511 3.458 3.563 1,271,087 3.4890 -0.99%
2001-07-03 0 10.10 10.05 10.10 9.950 10.15 1,148,092 11,508,294 10.024 3.528 3.511 3.528 3.476 3.545 3,286,768 3.5014 1.51%
2001-06-29 0 9.950 9.800 9.950 9.800 10.05 1,570,715 15,573,327 9.9148 3.476 3.423 3.476 3.423 3.511 4,496,657 3.4633 0.00%
2001-06-28 0 9.950 9.850 9.950 9.750 10.00 1,747,571 17,229,378 9.8590 3.476 3.441 3.476 3.406 3.493 5,002,962 3.4438 -0.50%
2001-06-27 0 10.00 9.950 10.00 9.800 10.00 697,000 6,919,452 9.9275 3.493 3.476 3.493 3.423 3.493 1,995,378 3.4677 0.50%
2001-06-26 0 9.950 9.850 9.900 9.750 10.00 747,430 7,366,375 9.8556 3.476 3.441 3.458 3.406 3.493 2,139,749 3.4426 -0.50%
2001-06-22 0 10.00 9.950 10.00 9.750 10.05 1,971,000 19,358,150 9.8215 3.493 3.476 3.493 3.406 3.511 5,642,596 3.4307 -0.50%
2001-06-21 0 10.05 10.00 10.10 9.900 10.05 785,061 7,823,392 9.9653 3.511 3.493 3.528 3.458 3.511 2,247,480 3.4810 1.01%
2001-06-20 0 9.950 9.900 9.950 9.850 10.00 536,000 5,322,500 9.9300 3.476 3.458 3.476 3.441 3.493 1,534,465 3.4686 -0.50%
2001-06-19 0 10.00 9.950 10.10 9.800 10.05 1,704,000 16,842,206 9.8839 3.493 3.476 3.528 3.423 3.511 4,878,226 3.4525 -0.99%
2001-06-18 0 10.10 9.950 10.10 9.900 10.10 396,103 3,953,427 9.9808 3.528 3.476 3.528 3.458 3.528 1,133,967 3.4864 0.00%
2001-06-15 0 10.10 10.10 10.15 9.850 10.15 2,131,000 21,229,150 9.9621 3.528 3.528 3.545 3.441 3.545 6,100,645 3.4798 -2.42%
2001-06-14 0 10.35 10.20 10.30 9.950 10.35 3,405,837 34,364,571 10.090 3.615 3.563 3.598 3.476 3.615 9,750,260 3.5245 -0.48%
2001-06-13 0 10.40 10.35 10.50 10.35 10.65 1,402,445 14,664,603 10.456 3.633 3.615 3.668 3.615 3.720 4,014,932 3.6525 -1.89%
2001-06-12 0 10.60 10.50 10.65 10.50 10.65 654,000 6,924,920 10.589 3.703 3.668 3.720 3.668 3.720 1,872,277 3.6987 0.47%
2001-06-11 0 10.55 10.55 10.60 10.50 10.90 496,760 5,329,406 10.728 3.685 3.685 3.703 3.668 3.807 1,422,129 3.7475 -3.21%
2001-06-08 0 10.90 10.85 10.90 10.75 10.95 2,351,664 25,565,872 10.871 3.807 3.790 3.807 3.755 3.825 6,732,364 3.7975 0.93%
2001-06-07 0 10.80 10.75 10.80 10.60 10.80 1,420,222 15,231,386 10.725 3.773 3.755 3.773 3.703 3.773 4,065,824 3.7462 0.47%
2001-06-06 0 10.75 10.75 10.80 10.55 10.75 2,032,242 21,743,791 10.699 3.755 3.755 3.773 3.685 3.755 5,817,920 3.7374 1.90%
2001-06-05 0 10.55 10.50 10.55 10.25 10.60 824,850 8,567,892 10.387 3.685 3.668 3.685 3.580 3.703 2,361,388 3.6283 1.93%
2001-06-04 0 10.35 10.30 10.40 10.25 10.50 657,000 6,789,933 10.335 3.615 3.598 3.633 3.580 3.668 1,880,865 3.6100 1.47%
2001-06-01 0 10.20 10.25 10.30 10.00 10.30 898,262 9,175,176 10.214 3.563 3.580 3.598 3.493 3.598 2,571,552 3.5680 -0.97%
2001-05-31 0 10.30 10.20 10.30 10.10 10.40 1,714,068 17,639,747 10.291 3.598 3.563 3.598 3.528 3.633 4,907,049 3.5948 -1.44%
2001-05-30 0 10.45 10.45 10.50 10.30 10.55 1,169,569 12,205,310 10.436 3.650 3.650 3.668 3.598 3.685 3,348,252 3.6453 -1.42%
2001-05-29 0 10.60 10.55 10.60 10.40 10.60 1,299,000 13,688,950 10.538 3.703 3.685 3.703 3.633 3.703 3,718,789 3.6810 1.44%
2001-05-28 0 10.45 10.45 10.50 10.40 10.55 356,043 3,731,389 10.480 3.650 3.650 3.668 3.633 3.685 1,019,283 3.6608 -0.95%
2001-05-25 0 10.55 10.50 10.60 10.50 10.70 2,831,464 29,875,499 10.551 3.685 3.668 3.703 3.668 3.738 8,105,940 3.6856 0.00%
2001-05-24 0 10.55 10.50 10.55 10.50 10.60 1,190,000 12,550,250 10.546 3.685 3.668 3.685 3.668 3.703 3,406,742 3.6839 0.48%
2001-05-23 0 10.50 10.50 10.55 10.50 10.75 2,270,000 24,168,702 10.647 3.668 3.668 3.685 3.668 3.755 6,498,576 3.7191 -2.33%
2001-05-22 0 10.75 10.75 10.80 10.70 11.05 2,304,010 24,948,495 10.828 3.755 3.755 3.773 3.738 3.860 6,595,940 3.7824 -1.38%
2001-05-21 0 10.90 10.80 10.90 10.70 10.95 1,323,122 14,289,787 10.800 3.807 3.773 3.807 3.738 3.825 3,787,845 3.7725 2.83%
2001-05-18 0 10.60 10.60 10.65 10.50 10.70 766,000 8,098,450 10.572 3.703 3.703 3.720 3.668 3.738 2,192,912 3.6930 -0.93%
2001-05-17 0 10.70 10.65 10.70 10.65 10.85 1,898,000 20,352,650 10.723 3.738 3.720 3.738 3.720 3.790 5,433,611 3.7457 0.94%
2001-05-16 0 10.60 10.60 10.65 10.55 10.85 1,800,457 19,278,071 10.707 3.703 3.703 3.720 3.685 3.790 5,154,364 3.7401 0.00%
2001-05-15 0 10.60 10.60 10.70 10.55 10.75 881,000 9,412,400 10.684 3.703 3.703 3.738 3.685 3.755 2,522,135 3.7319 0.47%
2001-05-14 0 10.55 10.50 10.55 10.35 10.90 1,246,000 13,328,630 10.697 3.685 3.668 3.685 3.615 3.807 3,567,060 3.7366 -3.65%
2001-05-11 0 10.95 10.90 10.95 10.65 11.00 3,043,000 33,116,700 10.883 3.825 3.807 3.825 3.720 3.842 8,711,527 3.8015 3.30%
2001-05-10 0 10.60 10.60 10.70 10.40 10.75 2,943,000 31,271,200 10.626 3.703 3.703 3.738 3.633 3.755 8,425,246 3.7116 1.92%
2001-05-09 0 10.40 10.35 10.40 10.05 10.45 1,988,000 20,313,379 10.218 3.633 3.615 3.633 3.511 3.650 5,691,264 3.5692 2.97%
2001-05-08 0 10.10 10.05 10.10 10.00 10.15 1,486,566 15,003,205 10.093 3.528 3.511 3.528 3.493 3.545 4,255,754 3.5254 -0.98%
2001-05-07 0 10.20 10.15 10.20 9.900 10.20 627,000 6,335,200 10.104 3.563 3.545 3.563 3.458 3.563 1,794,981 3.5294 3.03%
2001-05-04 0 9.900 9.850 9.900 9.800 10.15 2,636,000 26,098,514 9.9008 3.458 3.441 3.458 3.423 3.545 7,546,364 3.4584 -2.94%
2001-05-03 0 10.20 10.15 10.20 10.10 10.40 1,692,518 17,288,610 10.215 3.563 3.545 3.563 3.528 3.633 4,845,355 3.5681 -0.49%
2001-05-02 0 10.25 10.20 10.25 10.15 10.70 2,493,716 25,834,882 10.360 3.580 3.563 3.580 3.545 3.738 7,139,032 3.6188 -1.35%
2001-04-27 0 10.70 10.65 10.70 10.55 10.80 1,225,000 13,064,980 10.665 3.629 3.612 3.629 3.578 3.663 3,611,575 3.6175 0.94%
2001-04-26 0 10.60 10.60 10.65 10.60 10.85 1,011,000 10,832,450 10.715 3.595 3.595 3.612 3.595 3.680 2,980,655 3.6343 -1.85%
2001-04-25 0 10.80 10.70 10.85 10.70 11.00 824,276 8,849,848 10.737 3.663 3.629 3.680 3.629 3.731 2,430,151 3.6417 -0.92%
2001-04-24 0 10.90 10.85 10.90 10.60 10.90 429,000 4,606,050 10.737 3.697 3.680 3.697 3.595 3.697 1,264,788 3.6418 1.87%
2001-04-23 0 10.70 10.65 10.70 10.70 10.95 726,318 7,817,019 10.763 3.629 3.612 3.629 3.629 3.714 2,141,349 3.6505 -1.38%
2001-04-20 0 10.85 10.80 10.85 10.70 11.20 1,742,000 19,033,600 10.926 3.680 3.663 3.680 3.629 3.799 5,135,807 3.7061 -3.12%
2001-04-19 0 11.20 11.10 11.15 11.10 11.35 1,969,274 22,155,352 11.251 3.799 3.765 3.782 3.765 3.850 5,805,862 3.8160 2.28%
2001-04-18 0 10.95 10.90 11.05 10.90 11.15 1,186,000 13,062,250 11.014 3.714 3.697 3.748 3.697 3.782 3,496,594 3.7357 0.00%
2001-04-17 0 10.95 10.95 11.05 10.95 11.20 720,470 7,991,398 11.092 3.714 3.714 3.748 3.714 3.799 2,124,107 3.7622 -3.10%
2001-04-12 0 11.30 11.30 11.35 11.20 11.60 412,000 4,679,000 11.357 3.833 3.833 3.850 3.799 3.935 1,214,669 3.8521 -2.59%
2001-04-11 0 11.60 11.40 11.50 11.15 11.70 3,088,015 35,151,359 11.383 3.935 3.867 3.901 3.782 3.968 9,104,162 3.8610 2.20%
2001-04-10 0 11.35 11.15 11.40 11.10 11.45 1,395,000 15,716,000 11.266 3.850 3.782 3.867 3.765 3.884 4,112,773 3.8213 4.13%
2001-04-09 0 10.90 10.90 10.95 10.75 11.25 379,597 4,149,158 10.930 3.697 3.697 3.714 3.646 3.816 1,119,137 3.7075 -3.54%
2001-04-06 0 11.30 11.30 11.35 10.90 11.45 3,667,259 41,378,659 11.283 3.833 3.833 3.850 3.697 3.884 10,811,903 3.8271 8.13%
2001-04-04 0 10.45 10.40 10.45 10.35 10.70 1,230,500 12,871,403 10.460 3.545 3.528 3.545 3.511 3.629 3,627,790 3.5480 -5.43%
2001-04-03 0 11.05 11.00 11.05 10.95 11.30 1,016,671 11,286,791 11.102 3.748 3.731 3.748 3.714 3.833 2,997,374 3.7656 -3.49%
2001-04-02 0 11.45 11.40 11.50 11.20 11.85 1,030,000 12,139,155 11.786 3.884 3.867 3.901 3.799 4.019 3,036,671 3.9975 -3.38%
2001-03-30 0 11.85 11.85 12.10 11.85 12.10 651,985 7,798,324 11.961 4.019 4.019 4.104 4.019 4.104 1,922,198 4.0570 -1.25%
2001-03-29 0 12.00 11.90 12.00 11.45 12.15 1,617,450 19,127,645 11.826 4.070 4.036 4.070 3.884 4.121 4,768,606 4.0112 2.56%
2001-03-28 0 11.70 11.70 11.75 11.60 11.90 422,000 4,926,235 11.674 3.968 3.968 3.985 3.935 4.036 1,244,151 3.9595 0.86%
2001-03-27 0 11.60 11.50 11.60 11.50 11.90 536,400 6,225,594 11.606 3.935 3.901 3.935 3.901 4.036 1,581,428 3.9367 -0.85%
2001-03-26 0 11.70 11.65 11.70 11.15 11.75 872,720 9,921,564 11.369 3.968 3.952 3.968 3.782 3.985 2,572,975 3.8561 5.41%
2001-03-23 0 11.10 11.00 11.10 10.90 11.35 768,000 8,518,700 11.092 3.765 3.731 3.765 3.697 3.850 2,264,236 3.7623 2.30%
2001-03-22 0 10.85 10.85 10.95 10.75 11.40 1,423,463 15,790,979 11.093 3.680 3.680 3.714 3.646 3.867 4,196,689 3.7627 -5.65%
2001-03-21 0 11.50 11.40 11.55 10.85 11.95 1,754,000 19,723,800 11.245 3.901 3.867 3.918 3.680 4.053 5,171,186 3.8142 -6.12%
2001-03-20 0 12.25 12.25 12.30 12.20 13.00 499,000 6,369,400 12.764 4.155 4.155 4.172 4.138 4.409 1,471,164 4.3295 -5.41%
2001-03-19 0 12.95 12.90 13.00 12.90 13.20 550,683 7,173,692 13.027 4.392 4.376 4.409 4.376 4.477 1,623,537 4.4186 -0.38%
2001-03-16 0 13.00 12.90 13.00 12.85 13.30 898,319 11,680,933 13.003 4.409 4.376 4.409 4.359 4.511 2,648,446 4.4105 -2.26%
2001-03-15 0 13.30 13.10 13.30 12.70 13.30 1,438,000 18,661,950 12.978 4.511 4.443 4.511 4.308 4.511 4,239,547 4.4019 0.38%
2001-03-14 0 13.25 13.10 13.15 13.00 13.45 1,175,000 15,478,150 13.173 4.494 4.443 4.460 4.409 4.562 3,464,164 4.4681 0.38%
2001-03-13 0 13.20 13.15 13.20 12.80 13.20 894,000 11,745,544 13.138 4.477 4.460 4.477 4.342 4.477 2,635,713 4.4563 -2.58%
2001-03-12 0 13.55 13.55 13.70 13.20 13.90 1,153,518 15,666,825 13.582 4.596 4.596 4.647 4.477 4.715 3,400,830 4.6068 -3.56%
2001-03-09 0 14.05 14.00 14.05 13.85 14.15 2,942,100 41,347,838 14.054 4.766 4.749 4.766 4.698 4.799 8,673,972 4.7669 0.72%
2001-03-08 0 13.95 13.95 14.00 13.75 14.00 515,753 7,126,673 13.818 4.732 4.732 4.749 4.664 4.749 1,520,556 4.6869 1.09%
2001-03-07 0 13.80 13.75 13.80 13.75 13.90 641,000 8,852,153 13.810 4.681 4.664 4.681 4.664 4.715 1,889,812 4.6841 0.36%
2001-03-06 0 13.75 13.70 13.75 13.70 14.00 351,000 4,850,950 13.820 4.664 4.647 4.664 4.647 4.749 1,034,827 4.6877 0.73%
2001-03-05 0 13.65 13.65 13.70 13.50 13.75 618,801 8,457,853 13.668 4.630 4.630 4.647 4.579 4.664 1,824,364 4.6361 -0.36%
2001-03-02 0 13.70 13.70 13.80 13.40 14.35 1,026,483 14,248,617 13.881 4.647 4.647 4.681 4.545 4.867 3,026,302 4.7083 -2.14%
2001-03-01 0 14.00 13.95 14.00 13.95 14.50 2,113,670 30,197,607 14.287 4.749 4.732 4.749 4.732 4.918 6,231,574 4.8459 -2.10%
2001-02-28 0 14.30 14.15 14.40 14.10 14.40 2,072,601 29,458,702 14.213 4.850 4.799 4.884 4.783 4.884 6,110,493 4.8210 0.00%
2001-02-27 0 14.30 14.05 14.30 13.85 14.30 2,726,467 38,124,776 13.983 4.850 4.766 4.850 4.698 4.850 8,038,237 4.7429 2.14%
2001-02-26 0 14.00 13.95 14.00 13.35 14.05 1,692,754 23,283,280 13.755 4.749 4.732 4.749 4.528 4.766 4,990,619 4.6654 5.66%
2001-02-23 0 13.25 13.20 13.25 12.90 13.30 545,238 7,207,018 13.218 4.494 4.477 4.494 4.376 4.511 1,607,484 4.4834 2.71%
2001-02-22 0 12.90 12.85 12.90 12.75 12.95 1,469,000 18,870,990 12.846 4.376 4.359 4.376 4.325 4.392 4,330,942 4.3572 0.00%
2001-02-21 0 12.90 12.85 12.95 12.90 13.10 1,333,091 17,302,556 12.979 4.376 4.359 4.392 4.376 4.443 3,930,252 4.4024 -1.53%
2001-02-20 0 13.10 13.10 13.20 13.00 13.35 639,000 8,412,108 13.164 4.443 4.443 4.477 4.409 4.528 1,883,916 4.4652 -1.87%
2001-02-19 0 13.35 13.30 13.35 13.25 13.50 741,000 9,906,900 13.370 4.528 4.511 4.528 4.494 4.579 2,184,634 4.5348 -0.37%
2001-02-16 0 13.40 13.20 13.40 13.30 13.90 1,115,000 15,161,356 13.598 4.545 4.477 4.545 4.511 4.715 3,287,270 4.6121 -4.29%
2001-02-15 0 14.00 13.95 14.00 13.80 14.15 481,102 6,702,159 13.931 4.749 4.732 4.749 4.681 4.799 1,418,397 4.7252 -1.06%
2001-02-14 0 14.15 14.00 14.15 14.10 14.50 1,161,198 16,650,511 14.339 4.799 4.749 4.799 4.783 4.918 3,423,473 4.8636 -2.41%
2001-02-13 0 14.50 14.35 14.50 14.20 14.50 926,551 13,276,414 14.329 4.918 4.867 4.918 4.816 4.918 2,731,680 4.8602 2.11%
2001-02-12 0 14.20 14.15 14.20 13.95 14.25 634,000 8,987,850 14.176 4.816 4.799 4.816 4.732 4.833 1,869,174 4.8085 -0.35%
2001-02-09 0 14.25 14.15 14.25 14.05 14.25 412,746 5,845,594 14.163 4.833 4.799 4.833 4.766 4.833 1,216,868 4.8038 0.00%
2001-02-08 0 14.25 14.25 14.30 13.95 14.30 563,462 8,005,601 14.208 4.833 4.833 4.850 4.732 4.850 1,661,213 4.8191 0.71%
2001-02-07 0 14.15 14.05 14.15 13.95 14.40 1,723,344 24,378,995 14.146 4.799 4.766 4.799 4.732 4.884 5,080,805 4.7983 1.43%
2001-02-06 0 13.95 13.90 14.00 13.80 14.00 1,212,000 16,865,955 13.916 4.732 4.715 4.749 4.681 4.749 3,573,248 4.7201 1.09%
2001-02-05 0 13.80 13.80 13.85 13.65 13.95 1,178,000 16,250,793 13.795 4.681 4.681 4.698 4.630 4.732 3,473,009 4.6792 -0.72%
2001-02-02 0 13.90 13.80 13.90 13.70 13.95 1,299,000 17,942,214 13.812 4.715 4.681 4.715 4.647 4.732 3,829,744 4.6850 0.00%
2001-02-01 0 13.90 13.90 13.95 13.40 13.95 1,736,858 23,958,385 13.794 4.715 4.715 4.732 4.545 4.732 5,120,647 4.6788 1.46%
2001-01-31 0 13.70 13.70 13.90 13.30 13.85 2,621,037 35,598,971 13.582 4.647 4.647 4.715 4.511 4.698 7,727,406 4.6068 3.79%
2001-01-30 0 13.20 13.35 13.40 13.20 13.70 1,929,109 26,075,720 13.517 4.477 4.528 4.545 4.477 4.647 5,687,447 4.5848 -2.94%
2001-01-29 0 13.60 13.55 13.70 13.20 13.70 1,903,866 25,628,429 13.461 4.613 4.596 4.647 4.477 4.647 5,613,025 4.5659 -0.37%
2001-01-23 0 13.65 13.60 13.70 13.45 13.65 602,000 8,173,570 13.577 4.630 4.613 4.647 4.562 4.630 1,774,831 4.6053 -0.73%
2001-01-22 0 13.75 13.60 13.75 13.50 13.80 2,223,176 30,376,763 13.664 4.664 4.613 4.664 4.579 4.681 6,554,422 4.6345 1.48%
2001-01-19 0 13.55 13.55 13.60 13.05 14.00 4,285,947 58,169,323 13.572 4.596 4.596 4.613 4.426 4.749 12,635,934 4.6035 4.23%
2001-01-18 0 13.00 13.00 13.05 12.75 13.00 962,425 12,453,765 12.940 4.409 4.409 4.426 4.325 4.409 2,837,445 4.3891 1.56%
2001-01-17 0 12.80 12.70 12.80 12.30 12.85 1,087,590 13,714,138 12.610 4.342 4.308 4.342 4.172 4.359 3,206,460 4.2770 3.64%
2001-01-16 0 12.35 12.30 12.35 12.25 12.45 359,035 4,450,870 12.397 4.189 4.172 4.189 4.155 4.223 1,058,516 4.2048 0.00%
2001-01-15 0 12.35 12.35 12.40 12.25 12.50 857,000 10,584,024 12.350 4.189 4.189 4.206 4.155 4.240 2,526,628 4.1890 -0.40%
2001-01-12 0 12.40 12.30 12.40 12.20 12.45 579,856 7,181,969 12.386 4.206 4.172 4.206 4.138 4.223 1,709,546 4.2011 0.40%
2001-01-11 0 12.35 12.30 12.35 12.30 12.70 1,027,050 12,804,710 12.467 4.189 4.172 4.189 4.172 4.308 3,027,974 4.2288 -1.20%
2001-01-10 0 12.50 12.50 12.55 12.25 12.55 1,092,000 13,580,420 12.436 4.240 4.240 4.257 4.155 4.257 3,219,461 4.2182 -0.40%
2001-01-09 0 12.55 12.55 12.60 12.35 12.95 3,089,000 38,685,900 12.524 4.257 4.257 4.274 4.189 4.392 9,107,066 4.2479 -3.83%
2001-01-08 0 13.05 13.05 13.10 12.40 13.25 3,535,824 45,434,953 12.850 4.426 4.426 4.443 4.206 4.494 10,424,403 4.3585 0.77%
2001-01-05 0 12.95 12.80 12.95 11.85 13.10 8,886,792 111,526,409 12.550 4.392 4.342 4.392 4.019 4.443 26,200,259 4.2567 9.28%
2001-01-04 0 11.85 11.95 12.00 11.00 11.95 4,567,302 52,942,355 11.592 4.019 4.053 4.070 3.731 4.053 13,465,432 3.9317 9.72%
2001-01-03 0 10.80 10.75 10.80 10.55 10.80 1,682,857 18,095,040 10.753 3.663 3.646 3.663 3.578 3.663 4,961,440 3.6471 -0.92%
2001-01-02 0 10.90 10.80 10.90 10.75 11.00 1,492,677 16,250,021 10.886 3.697 3.663 3.697 3.646 3.731 4,400,747 3.6926 -0.91%
2000-12-29 0 11.00 11.00 11.05 10.75 11.05 3,307,100 35,943,975 10.869 3.731 3.731 3.748 3.646 3.748 9,750,074 3.6865 2.33%
2000-12-28 0 10.75 10.70 10.75 10.20 10.75 1,869,252 19,673,565 10.525 3.646 3.629 3.646 3.460 3.646 5,510,975 3.5699 2.38%
2000-12-27 0 10.50 10.50 10.55 10.25 10.60 3,769,719 39,241,643 10.410 3.561 3.561 3.578 3.477 3.595 11,113,978 3.5308 2.94%
2000-12-22 0 10.20 10.20 10.25 9.800 10.25 3,542,547 35,653,560 10.064 3.460 3.460 3.477 3.324 3.477 10,444,224 3.4137 5.70%
2000-12-21 0 9.650 9.650 9.700 9.200 9.850 2,951,000 28,323,375 9.5979 3.273 3.273 3.290 3.121 3.341 8,700,211 3.2555 2.66%
2000-12-20 0 9.400 9.350 9.450 9.250 9.500 1,315,000 12,390,689 9.4226 3.188 3.171 3.205 3.137 3.222 3,876,915 3.1960 -1.05%
2000-12-19 0 9.500 9.500 9.550 9.350 9.550 1,400,661 13,244,035 9.4556 3.222 3.222 3.239 3.171 3.239 4,129,463 3.2072 1.06%
2000-12-18 0 9.400 9.400 9.450 9.400 9.550 1,033,574 9,767,196 9.4499 3.188 3.188 3.205 3.188 3.239 3,047,208 3.2053 -2.08%
2000-12-15 0 9.600 9.500 9.600 9.550 9.600 590,601 5,642,794 9.5543 3.256 3.222 3.256 3.239 3.256 1,741,224 3.2407 -1.03%
2000-12-14 0 9.700 9.700 9.750 9.550 9.750 2,316,766 22,390,358 9.6645 3.290 3.290 3.307 3.239 3.307 6,830,347 3.2781 0.52%
2000-12-13 0 9.650 9.650 9.700 9.450 9.800 1,257,000 12,179,050 9.6890 3.273 3.273 3.290 3.205 3.324 3,705,918 3.2864 1.58%
2000-12-12 0 9.500 9.450 9.500 9.400 9.550 999,000 9,464,600 9.4741 3.222 3.205 3.222 3.188 3.239 2,945,276 3.2135 -1.04%
2000-12-11 0 9.600 9.550 9.650 9.600 9.800 431,100 4,164,440 9.6600 3.256 3.239 3.273 3.256 3.324 1,270,980 3.2766 -0.52%
2000-12-08 0 9.650 9.600 9.650 9.600 9.750 458,600 4,437,390 9.6759 3.273 3.256 3.273 3.256 3.307 1,352,056 3.2820 0.52%
2000-12-07 0 9.600 9.500 9.600 9.550 9.700 431,022 4,142,755 9.6115 3.256 3.222 3.256 3.239 3.290 1,270,750 3.2601 -1.03%
2000-12-06 0 9.700 9.650 9.700 9.450 9.700 1,792,000 17,233,579 9.6170 3.290 3.273 3.290 3.205 3.290 5,283,218 3.2619 3.74%
2000-12-05 0 9.350 9.300 9.350 9.250 9.500 832,000 7,767,325 9.3357 3.171 3.154 3.171 3.137 3.222 2,452,923 3.1666 -0.53%
2000-12-04 0 9.400 9.400 9.450 9.400 9.550 658,000 6,210,600 9.4386 3.188 3.188 3.205 3.188 3.239 1,939,932 3.2015 -0.53%
2000-12-01 0 9.450 9.350 9.450 9.300 9.550 1,358,964 12,803,219 9.4213 3.205 3.171 3.205 3.154 3.239 4,006,531 3.1956 0.53%
2000-11-30 0 9.400 9.400 9.450 9.000 9.600 1,547,001 14,415,359 9.3183 3.188 3.188 3.205 3.053 3.256 4,560,906 3.1606 -1.05%
2000-11-29 0 9.500 9.500 9.550 9.150 9.550 735,000 6,948,045 9.4531 3.222 3.222 3.239 3.104 3.239 2,166,945 3.2064 -1.04%
2000-11-28 0 9.600 9.500 9.600 9.500 9.650 746,021 7,142,845 9.5746 3.256 3.222 3.256 3.222 3.273 2,199,437 3.2476 0.52%
2000-11-27 0 9.550 9.550 9.600 9.500 9.600 614,000 5,874,050 9.5669 3.239 3.239 3.256 3.222 3.256 1,810,210 3.2450 0.53%
2000-11-24 0 9.500 9.450 9.500 9.400 9.500 1,546,000 14,595,600 9.4409 3.222 3.205 3.222 3.188 3.222 4,557,955 3.2022 -0.52%
2000-11-23 0 9.550 9.550 9.600 9.500 9.750 387,155 3,698,584 9.5532 3.239 3.239 3.256 3.222 3.307 1,141,420 3.2403 -0.52%
2000-11-22 0 9.600 9.600 9.650 9.350 9.700 699,999 6,658,341 9.5119 3.256 3.256 3.273 3.171 3.290 2,063,754 3.2263 -1.54%
2000-11-21 0 9.750 9.700 9.800 9.550 9.750 600,000 5,825,000 9.7083 3.307 3.290 3.324 3.239 3.307 1,768,935 3.2929 0.00%
2000-11-20 0 9.750 9.700 9.750 9.500 9.750 1,786,332 17,203,037 9.6304 3.307 3.290 3.307 3.222 3.307 5,266,508 3.2665 1.56%
2000-11-17 0 9.600 9.600 9.650 9.500 9.650 1,195,000 11,474,100 9.6018 3.256 3.256 3.273 3.222 3.273 3,523,128 3.2568 -1.54%
2000-11-16 0 9.750 9.700 9.800 9.550 9.800 1,282,000 12,424,500 9.6915 3.307 3.290 3.324 3.239 3.324 3,779,624 3.2872 1.56%
2000-11-15 0 9.600 9.600 9.650 9.500 9.750 1,266,498 12,172,256 9.6110 3.256 3.256 3.273 3.222 3.307 3,733,921 3.2599 1.59%
2000-11-14 0 9.450 9.400 9.500 9.200 9.500 1,198,005 11,274,196 9.4108 3.205 3.188 3.222 3.121 3.222 3,531,988 3.1920 4.42%
2000-11-13 0 9.050 9.050 9.100 8.850 9.250 1,878,000 17,153,907 9.1341 3.070 3.070 3.087 3.002 3.137 5,536,766 3.0982 -3.21%
2000-11-10 0 9.350 9.300 9.400 9.250 9.700 2,417,000 22,718,450 9.3994 3.171 3.154 3.188 3.137 3.290 7,125,859 3.1882 -4.10%
2000-11-09 0 9.750 9.700 9.800 9.650 9.800 820,209 8,011,018 9.7670 3.307 3.290 3.324 3.273 3.324 2,418,160 3.3129 0.52%
2000-11-08 0 9.700 9.700 9.850 9.700 10.00 1,725,782 16,911,519 9.7993 3.290 3.290 3.341 3.290 3.392 5,087,993 3.3238 -2.51%
2000-11-07 0 9.950 9.950 10.00 9.900 9.950 1,300,000 12,957,200 9.9671 3.375 3.375 3.392 3.358 3.375 3,832,692 3.3807 0.51%
2000-11-06 0 9.900 9.850 9.900 9.900 10.15 970,740 9,716,252 10.009 3.358 3.341 3.358 3.358 3.443 2,861,960 3.3950 -0.50%
2000-11-03 0 9.950 9.900 9.950 9.850 10.00 899,000 8,913,250 9.9146 3.375 3.358 3.375 3.341 3.392 2,650,454 3.3629 0.51%
2000-11-02 0 9.900 9.850 9.900 9.900 10.10 987,791 9,856,302 9.9781 3.358 3.341 3.358 3.358 3.426 2,912,230 3.3845 -1.00%
2000-11-01 0 10.00 9.950 10.00 9.850 10.15 2,121,148 21,167,584 9.9793 3.392 3.375 3.392 3.341 3.443 6,253,621 3.3849 1.52%
2000-10-31 0 9.850 9.900 10.05 9.750 10.15 896,000 8,924,650 9.9605 3.341 3.358 3.409 3.307 3.443 2,641,609 3.3785 -0.51%
2000-10-30 0 9.900 9.900 - 9.850 9.950 1,542,891 15,365,269 9.9588 3.358 3.358 - 3.341 3.375 4,548,789 3.3779 0.00%
2000-10-27 0 9.900 9.900 10.00 9.900 10.10 456,000 4,556,746 9.9929 3.358 3.358 3.392 3.358 3.426 1,344,390 3.3895 -1.49%
2000-10-26 0 10.05 10.05 10.10 9.900 10.10 731,650 7,313,551 9.9960 3.409 3.409 3.426 3.358 3.426 2,157,069 3.3905 0.50%
2000-10-25 0 10.00 9.950 10.00 9.950 10.05 232,241 2,314,162 9.9645 3.392 3.375 3.392 3.375 3.409 684,699 3.3798 -0.50%
2000-10-24 0 10.05 9.950 10.10 9.950 10.05 545,000 5,445,120 9.9910 3.409 3.375 3.426 3.375 3.409 1,606,782 3.3888 1.01%
2000-10-23 0 9.950 9.950 10.00 9.850 10.00 486,000 4,829,550 9.9373 3.375 3.375 3.392 3.341 3.392 1,432,837 3.3706 0.51%
2000-10-20 0 9.900 9.900 10.00 9.800 9.950 532,000 5,275,980 9.9173 3.358 3.358 3.392 3.324 3.375 1,568,455 3.3638 1.54%
2000-10-19 0 9.750 9.750 9.900 9.650 9.850 1,163,000 11,351,890 9.7609 3.307 3.307 3.358 3.273 3.341 3,428,785 3.3108 0.00%
2000-10-18 0 9.750 9.700 9.800 9.650 9.750 1,192,000 11,577,050 9.7123 3.307 3.290 3.324 3.273 3.307 3,514,284 3.2943 -0.51%
2000-10-17 0 9.800 9.750 9.850 9.800 10.00 365,757 3,613,387 9.8792 3.324 3.307 3.341 3.324 3.392 1,078,334 3.3509 -2.00%
2000-10-16 0 10.00 9.950 10.05 9.950 10.10 901,000 9,022,450 10.014 3.392 3.375 3.409 3.375 3.426 2,656,350 3.3966 1.52%
2000-10-13 0 9.850 9.850 9.950 9.450 9.950 372,802 3,634,289 9.7486 3.341 3.341 3.375 3.205 3.375 1,099,104 3.3066 -1.50%
2000-10-12 0 10.00 9.900 10.00 9.850 10.05 402,000 3,999,550 9.9491 3.392 3.358 3.392 3.341 3.409 1,185,186 3.3746 1.52%
2000-10-11 0 9.850 9.800 9.850 9.800 10.15 596,000 5,924,154 9.9399 3.341 3.324 3.341 3.324 3.443 1,757,142 3.3715 -1.99%
2000-10-10 0 10.05 10.00 10.05 9.700 10.05 1,431,000 14,182,800 9.9111 3.409 3.392 3.409 3.290 3.409 4,218,909 3.3617 -0.50%
2000-10-09 0 10.10 10.00 10.05 10.00 10.40 1,431,709 14,468,019 10.105 3.426 3.392 3.409 3.392 3.528 4,221,000 3.4276 -3.81%
2000-10-05 0 10.50 10.40 10.50 10.40 10.70 352,000 3,722,750 10.576 3.561 3.528 3.561 3.528 3.629 1,037,775 3.5872 0.00%
2000-10-04 0 10.50 10.50 10.60 10.40 10.60 632,973 6,637,350 10.486 3.561 3.561 3.595 3.528 3.595 1,866,147 3.5567 -1.87%
2000-10-03 0 10.70 10.50 10.75 10.10 10.70 1,084,084 11,146,962 10.282 3.629 3.561 3.646 3.426 3.629 3,196,123 3.4877 5.42%
2000-09-29 0 10.15 10.10 10.15 10.10 10.35 1,338,400 13,680,950 10.222 3.443 3.426 3.443 3.426 3.511 3,945,904 3.4671 -0.98%
2000-09-28 0 10.25 10.20 10.25 10.05 10.30 598,565 6,097,493 10.187 3.477 3.460 3.477 3.409 3.494 1,764,704 3.4552 0.00%
2000-09-27 0 10.25 10.20 10.30 10.15 10.30 816,885 8,338,258 10.207 3.477 3.460 3.494 3.443 3.494 2,408,360 3.4622 0.00%
2000-09-26 0 10.25 10.25 10.30 10.15 10.30 919,500 9,459,620 10.288 3.477 3.477 3.494 3.443 3.494 2,710,893 3.4895 -0.39%
2000-09-25 0 10.40 10.35 10.40 10.35 10.55 839,000 8,753,200 10.433 3.490 3.473 3.490 3.473 3.541 2,500,003 3.5013 3.48%
2000-09-22 0 10.05 10.05 10.10 10.05 10.30 687,000 6,979,000 10.159 3.373 3.373 3.390 3.373 3.457 2,047,082 3.4092 -2.90%
2000-09-21 0 10.35 10.30 10.35 10.20 10.40 826,698 8,552,812 10.346 3.473 3.457 3.473 3.423 3.490 2,463,346 3.4720 -1.90%
2000-09-20 0 10.55 10.55 10.60 10.25 10.70 1,088,749 11,420,327 10.489 3.541 3.541 3.557 3.440 3.591 3,244,190 3.5202 0.48%
2000-09-19 0 10.50 10.45 10.55 10.10 10.55 1,846,000 19,218,488 10.411 3.524 3.507 3.541 3.390 3.541 5,500,602 3.4939 -0.94%
2000-09-18 0 10.60 10.50 10.60 10.60 11.00 1,498,895 16,054,198 10.711 3.557 3.524 3.557 3.557 3.692 4,466,319 3.5945 -1.85%
2000-09-15 0 10.80 10.80 10.85 10.65 11.00 1,887,000 20,332,500 10.775 3.624 3.624 3.641 3.574 3.692 5,622,771 3.6161 -2.70%
2000-09-14 0 11.10 11.00 11.10 10.95 11.20 1,280,000 14,179,750 11.078 3.725 3.692 3.725 3.675 3.759 3,814,069 3.7177 0.45%
2000-09-12 0 11.05 11.00 11.15 10.90 11.20 1,176,000 12,918,500 10.985 3.708 3.692 3.742 3.658 3.759 3,504,176 3.6866 -1.34%
2000-09-11 0 11.20 11.20 11.30 11.00 11.30 1,049,144 11,765,284 11.214 3.759 3.759 3.792 3.692 3.792 3,126,177 3.7635 0.45%
2000-09-08 0 11.15 11.10 11.15 11.00 11.35 625,183 6,939,409 11.100 3.742 3.725 3.742 3.692 3.809 1,862,883 3.7251 -1.33%
2000-09-07 0 11.30 11.30 11.35 11.20 11.60 1,578,000 17,970,250 11.388 3.792 3.792 3.809 3.759 3.893 4,702,031 3.8218 1.35%
2000-09-06 0 11.15 11.10 11.20 10.90 11.60 1,602,809 17,817,318 11.116 3.742 3.725 3.759 3.658 3.893 4,775,956 3.7306 -3.88%
2000-09-05 0 11.60 11.55 11.65 11.50 11.90 1,342,529 15,635,190 11.646 3.893 3.876 3.910 3.859 3.994 4,000,389 3.9084 -2.11%
2000-09-04 0 11.85 11.85 11.90 11.45 11.95 2,474,985 29,010,510 11.721 3.977 3.977 3.994 3.843 4.010 7,374,815 3.9337 3.04%
2000-09-01 0 11.50 11.40 11.50 11.10 11.50 1,928,245 21,818,681 11.315 3.859 3.826 3.859 3.725 3.859 5,745,671 3.7974 5.02%
2000-08-31 0 10.95 10.90 11.00 10.85 11.20 1,089,917 12,089,304 11.092 3.675 3.658 3.692 3.641 3.759 3,247,670 3.7225 0.00%
2000-08-30 0 10.95 10.95 11.00 10.85 11.20 887,244 9,716,486 10.951 3.675 3.675 3.692 3.641 3.759 2,643,757 3.6753 -2.23%
2000-08-29 0 11.20 11.15 11.25 10.85 11.30 615,700 6,820,900 11.078 3.759 3.742 3.775 3.641 3.792 1,834,627 3.7179 3.23%
2000-08-28 0 10.85 10.80 10.90 10.70 10.85 234,000 2,515,050 10.748 3.641 3.624 3.658 3.591 3.641 697,259 3.6071 -0.46%
2000-08-25 0 10.90 10.80 10.95 10.80 11.10 372,091 4,074,419 10.950 3.658 3.624 3.675 3.624 3.725 1,108,735 3.6748 -1.36%
2000-08-24 0 11.05 11.05 11.10 11.00 11.30 307,000 3,450,750 11.240 3.708 3.708 3.725 3.692 3.792 914,781 3.7722 -1.34%
2000-08-23 0 11.20 11.10 11.20 11.10 11.40 370,000 4,142,450 11.196 3.759 3.725 3.759 3.725 3.826 1,102,504 3.7573 -1.75%
2000-08-22 0 11.40 11.40 11.45 11.20 11.45 1,082,715 12,248,715 11.313 3.826 3.826 3.843 3.759 3.843 3,226,210 3.7966 0.88%
2000-08-21 0 11.30 11.30 11.35 11.20 11.40 614,023 6,930,471 11.287 3.792 3.792 3.809 3.759 3.826 1,829,630 3.7879 -0.88%
2000-08-18 0 11.40 11.40 11.45 11.25 11.45 1,050,564 11,911,526 11.338 3.826 3.826 3.843 3.775 3.843 3,130,409 3.8051 -1.30%
2000-08-17 0 11.55 11.50 11.55 10.90 11.60 2,912,746 32,671,715 11.217 3.876 3.859 3.876 3.658 3.893 8,679,229 3.7644 5.48%
2000-08-16 0 10.95 10.90 10.95 10.75 11.00 3,025,230 33,003,801 10.910 3.675 3.658 3.675 3.608 3.692 9,014,402 3.6612 1.86%
2000-08-15 0 10.75 10.75 10.80 10.50 10.85 2,864,600 30,613,746 10.687 3.608 3.608 3.624 3.524 3.641 8,535,766 3.5865 2.38%
2000-08-14 0 10.50 10.40 10.50 10.35 10.70 1,142,666 11,961,226 10.468 3.524 3.490 3.524 3.473 3.591 3,404,849 3.5130 0.96%
2000-08-11 0 10.40 10.35 10.40 10.25 10.45 1,158,134 12,016,593 10.376 3.490 3.473 3.490 3.440 3.507 3,450,939 3.4821 0.00%
2000-08-10 0 10.40 10.35 10.40 10.25 10.40 465,891 4,821,941 10.350 3.490 3.473 3.490 3.440 3.490 1,388,235 3.4734 0.48%
2000-08-09 0 10.35 10.25 10.40 10.25 10.50 699,600 7,270,750 10.393 3.473 3.440 3.490 3.440 3.524 2,084,627 3.4878 -0.48%
2000-08-08 0 10.40 10.40 10.50 10.20 10.65 5,206,102 54,227,400 10.416 3.490 3.490 3.524 3.423 3.574 15,512,836 3.4956 2.46%
2000-08-07 0 10.15 10.15 10.30 10.10 10.30 1,325,035 13,530,847 10.212 3.406 3.406 3.457 3.390 3.457 3,948,261 3.4270 0.50%
2000-08-04 0 10.10 10.00 10.10 10.00 10.30 1,288,400 13,088,500 10.159 3.390 3.356 3.390 3.356 3.457 3,839,098 3.4093 1.00%
2000-08-03 0 10.00 10.00 10.05 10.00 10.05 1,024,901 10,263,560 10.014 3.356 3.356 3.373 3.356 3.373 3,053,940 3.3608 -0.50%
2000-08-02 0 10.05 10.00 10.05 9.800 10.10 721,200 7,241,260 10.041 3.373 3.356 3.373 3.289 3.390 2,148,989 3.3696 0.00%
2000-08-01 0 10.05 10.00 10.05 9.900 10.05 1,487,905 14,838,095 9.9725 3.373 3.356 3.373 3.322 3.373 4,433,572 3.3468 1.52%
2000-07-31 0 9.900 9.900 10.05 9.800 10.05 1,018,140 10,133,628 9.9531 3.322 3.322 3.373 3.289 3.373 3,033,794 3.3402 -1.98%
2000-07-28 0 10.10 10.05 10.15 9.900 10.15 2,335,173 23,542,645 10.082 3.390 3.373 3.406 3.322 3.406 6,958,211 3.3834 1.00%
2000-07-27 0 10.00 10.00 10.05 9.900 10.10 1,337,329 13,377,823 10.003 3.356 3.356 3.373 3.322 3.390 3,984,894 3.3571 -1.48%
2000-07-26 0 10.15 10.10 10.15 10.05 10.20 1,695,200 17,168,162 10.128 3.406 3.390 3.406 3.373 3.423 5,051,257 3.3988 0.00%
2000-07-25 0 10.15 10.00 10.15 9.950 10.15 2,431,965 24,517,161 10.081 3.406 3.356 3.406 3.339 3.406 7,246,626 3.3833 2.01%
2000-07-24 0 9.950 9.900 10.00 9.900 10.20 1,310,456 13,098,456 9.9953 3.339 3.322 3.356 3.322 3.423 3,904,820 3.3544 0.51%
2000-07-21 0 9.900 9.850 9.950 9.750 10.00 1,184,680 11,685,888 9.8642 3.322 3.306 3.339 3.272 3.356 3,530,040 3.3104 1.54%
2000-07-20 0 9.750 9.750 9.800 9.450 9.800 839,929 8,146,309 9.6988 3.272 3.272 3.289 3.171 3.289 2,502,771 3.2549 1.56%
2000-07-19 0 9.600 9.550 9.600 9.300 9.650 586,700 5,597,207 9.5402 3.222 3.205 3.222 3.121 3.239 1,748,214 3.2017 3.23%
2000-07-18 0 9.300 9.300 9.400 9.300 9.750 571,138 5,444,347 9.5325 3.121 3.121 3.155 3.121 3.272 1,701,843 3.1991 -4.62%
2000-07-17 0 9.750 9.650 9.750 9.500 9.850 732,800 7,109,940 9.7024 3.272 3.239 3.272 3.188 3.306 2,183,554 3.2561 2.63%
2000-07-14 0 9.500 9.450 9.500 9.450 9.850 990,164 9,466,067 9.5601 3.188 3.171 3.188 3.171 3.306 2,950,432 3.2084 -3.55%
2000-07-13 0 9.850 9.800 9.850 9.700 10.15 2,576,564 25,470,171 9.8853 3.306 3.289 3.306 3.255 3.406 7,677,494 3.3175 -2.96%
2000-07-12 0 10.15 10.10 10.15 10.05 10.35 1,843,146 18,830,162 10.216 3.406 3.390 3.406 3.373 3.473 5,492,098 3.4286 -1.93%
2000-07-11 0 10.35 10.35 10.45 9.950 10.45 3,720,853 38,234,097 10.276 3.473 3.473 3.507 3.339 3.507 11,087,179 3.4485 0.49%
2000-07-10 0 10.30 10.30 10.35 9.100 10.35 8,601,536 86,671,697 10.076 3.457 3.457 3.473 3.054 3.473 25,630,350 3.3816 15.73%
2000-07-07 0 8.900 8.900 8.950 8.500 8.950 2,094,247 18,088,220 8.6371 2.987 2.987 3.004 2.853 3.004 6,240,314 2.8986 5.33%
2000-07-06 0 8.450 8.400 8.500 8.350 8.450 854,000 7,204,552 8.4362 2.836 2.819 2.853 2.802 2.836 2,544,699 2.8312 -0.59%
2000-07-05 0 8.500 8.400 8.500 8.400 8.500 662,000 5,596,200 8.4535 2.853 2.819 2.853 2.819 2.853 1,972,589 2.8370 0.00%
2000-07-04 0 8.500 8.450 8.500 8.400 8.550 625,741 5,289,376 8.4530 2.853 2.836 2.853 2.819 2.869 1,864,546 2.8368 1.19%
2000-07-03 0 8.400 8.350 8.450 8.250 8.450 483,432 4,044,759 8.3668 2.819 2.802 2.836 2.769 2.836 1,440,502 2.8079 2.44%
2000-06-30 0 8.200 8.150 8.200 8.150 8.550 727,626 6,072,002 8.3449 2.752 2.735 2.752 2.735 2.869 2,168,137 2.8006 0.00%
2000-06-29 0 8.200 8.150 8.200 8.100 8.500 1,092,882 9,040,456 8.2721 2.752 2.735 2.752 2.718 2.853 3,256,505 2.7761 -4.09%
2000-06-28 0 8.550 8.550 8.600 8.500 8.600 371,534 3,170,092 8.5324 2.869 2.869 2.886 2.853 2.886 1,107,075 2.8635 -0.58%
2000-06-27 0 8.600 8.500 8.600 8.550 8.600 445,000 3,808,900 8.5593 2.886 2.853 2.886 2.869 2.886 1,325,985 2.8725 0.58%
2000-06-26 0 8.550 8.550 8.600 8.500 8.650 354,297 3,029,079 8.5495 2.869 2.869 2.886 2.853 2.903 1,055,713 2.8692 0.00%
2000-06-23 0 8.550 8.500 8.550 8.350 8.600 668,000 5,702,134 8.5361 2.869 2.853 2.869 2.802 2.886 1,990,467 2.8647 -0.58%
2000-06-22 0 8.600 8.550 8.600 8.450 8.600 551,000 4,700,800 8.5314 2.886 2.869 2.886 2.836 2.886 1,641,837 2.8631 0.58%
2000-06-21 0 8.550 8.450 8.550 8.400 8.600 267,500 2,271,825 8.4928 2.869 2.836 2.869 2.819 2.886 797,081 2.8502 0.59%
2000-06-20 0 8.500 8.500 8.550 8.450 8.700 755,200 6,487,567 8.5905 2.853 2.853 2.869 2.836 2.920 2,250,300 2.8830 -1.16%
2000-06-19 0 8.600 8.650 8.700 8.600 8.750 906,828 7,881,636 8.6914 2.886 2.903 2.920 2.886 2.936 2,702,113 2.9168 -0.58%
2000-06-16 0 8.650 8.650 8.700 8.500 8.700 1,569,837 13,475,803 8.5842 2.903 2.903 2.920 2.853 2.920 4,677,708 2.8809 1.76%
2000-06-15 0 8.500 8.450 8.500 8.400 8.500 707,358 5,985,054 8.4611 2.853 2.836 2.853 2.819 2.853 2,107,744 2.8396 1.80%
2000-06-14 0 8.350 8.350 8.400 8.250 8.350 725,500 6,036,400 8.3203 2.802 2.802 2.819 2.769 2.802 2,161,802 2.7923 0.60%
2000-06-13 0 8.300 8.200 8.300 8.100 8.350 937,157 7,767,486 8.2884 2.785 2.752 2.785 2.718 2.802 2,792,485 2.7816 0.00%
2000-06-12 0 8.300 8.300 8.350 8.300 8.450 831,662 6,933,025 8.3363 2.785 2.785 2.802 2.785 2.836 2,478,137 2.7977 -1.19%
2000-06-09 0 8.400 8.350 8.400 8.300 8.400 217,000 1,819,050 8.3827 2.819 2.802 2.819 2.785 2.819 646,604 2.8132 0.00%
2000-06-08 0 8.400 8.350 8.400 8.250 8.400 527,000 4,391,723 8.3334 2.819 2.802 2.819 2.769 2.819 1,570,324 2.7967 1.20%
2000-06-07 0 8.300 8.250 8.300 8.150 8.450 729,200 6,064,440 8.3166 2.785 2.769 2.785 2.735 2.836 2,172,827 2.7910 1.84%
2000-06-05 0 8.150 8.150 8.250 8.150 8.400 752,601 6,238,118 8.2887 2.735 2.735 2.769 2.735 2.819 2,242,556 2.7817 0.62%
2000-06-02 0 8.100 8.100 8.200 8.050 8.400 588,926 4,819,273 8.1832 2.718 2.718 2.752 2.702 2.819 1,754,847 2.7463 -2.41%
2000-06-01 0 8.300 8.300 8.350 8.000 8.600 1,605,020 13,509,160 8.4168 2.785 2.785 2.802 2.685 2.886 4,782,544 2.8247 -1.78%
2000-05-31 0 8.450 8.550 8.650 7.800 8.650 2,497,591 20,462,771 8.1930 2.836 2.869 2.903 2.618 2.903 7,442,175 2.7496 9.03%
2000-05-30 0 7.750 7.750 7.800 7.650 7.800 551,000 4,267,300 7.7446 2.601 2.601 2.618 2.567 2.618 1,641,837 2.5991 0.00%
2000-05-29 0 7.750 7.750 7.800 7.700 7.950 897,411 6,972,883 7.7700 2.601 2.601 2.618 2.584 2.668 2,674,052 2.6076 -3.73%
2000-05-26 0 8.050 8.050 8.150 8.000 8.500 676,000 5,493,950 8.1271 2.702 2.702 2.735 2.685 2.853 2,014,305 2.7275 -5.29%
2000-05-25 0 8.500 8.450 8.500 8.450 8.500 1,177,000 9,979,512 8.4788 2.853 2.836 2.853 2.836 2.853 3,507,155 2.8455 0.59%
2000-05-24 0 8.450 8.450 8.550 8.200 8.500 1,085,000 9,078,000 8.3668 2.836 2.836 2.869 2.752 2.853 3,233,019 2.8079 -0.59%
2000-05-23 0 8.500 8.450 8.500 8.300 8.500 232,771 1,958,395 8.4134 2.853 2.836 2.853 2.785 2.853 693,597 2.8235 0.59%
2000-05-22 0 8.450 8.400 8.450 8.200 8.450 709,119 5,917,270 8.3445 2.836 2.819 2.836 2.752 2.836 2,112,991 2.8004 0.00%
2000-05-19 0 8.450 8.350 8.500 8.350 8.550 735,000 6,210,950 8.4503 2.836 2.802 2.853 2.802 2.869 2,190,110 2.8359 1.20%
2000-05-18 0 8.350 8.300 8.350 8.100 8.500 1,147,000 9,427,500 8.2193 2.802 2.785 2.802 2.718 2.853 3,417,763 2.7584 -0.60%
2000-05-17 0 8.400 8.250 8.400 8.250 8.600 846,358 7,143,269 8.4400 2.819 2.769 2.819 2.769 2.886 2,521,928 2.8325 0.00%
2000-05-16 0 8.400 8.350 8.400 8.250 8.450 946,405 7,893,871 8.3409 2.819 2.802 2.819 2.769 2.836 2,820,042 2.7992 1.82%
2000-05-15 0 8.250 8.250 8.300 8.200 8.500 679,385 5,628,494 8.2847 2.769 2.769 2.785 2.752 2.853 2,024,391 2.7803 -1.20%
2000-05-12 0 8.350 8.250 8.350 7.850 8.400 1,151,000 9,283,154 8.0653 2.802 2.769 2.802 2.634 2.819 3,429,682 2.7067 4.38%
2000-05-10 0 8.000 8.000 8.050 8.000 8.300 573,876 4,626,575 8.0620 2.685 2.685 2.702 2.685 2.785 1,710,002 2.7056 -4.76%
2000-05-09 0 8.400 8.300 8.400 8.150 8.400 1,062,000 8,790,275 8.2771 2.819 2.785 2.819 2.735 2.819 3,164,485 2.7778 1.82%
2000-05-08 0 8.250 8.200 8.250 8.050 8.600 683,239 5,687,912 8.3249 2.769 2.752 2.769 2.702 2.886 2,035,875 2.7938 -2.94%
2000-05-05 0 8.500 8.450 8.550 8.450 8.550 368,480 3,136,884 8.5130 2.853 2.836 2.869 2.836 2.869 1,097,975 2.8570 0.00%
2000-05-04 0 8.500 8.450 8.500 8.450 8.550 314,000 2,676,000 8.5223 2.853 2.836 2.853 2.836 2.869 935,639 2.8601 -1.16%
2000-05-03 0 8.600 8.600 8.650 8.450 8.650 1,126,000 9,653,298 8.5731 2.886 2.886 2.903 2.836 2.903 3,355,188 2.8771 1.78%
2000-05-02 0 8.450 8.400 8.450 8.400 8.900 1,498,392 12,951,859 8.6438 2.836 2.819 2.836 2.819 2.987 4,464,820 2.9009 -0.00%
2000-04-28 0 8.750 8.700 8.800 8.700 8.850 961,234 8,408,616 8.7477 2.836 2.820 2.852 2.820 2.868 2,965,917 2.8351 -0.57%
2000-04-27 0 8.800 8.750 8.800 8.700 8.850 334,000 2,935,450 8.7888 2.852 2.836 2.852 2.820 2.868 1,030,567 2.8484 -1.12%
2000-04-26 0 8.900 8.800 8.900 8.600 8.900 1,321,119 11,589,823 8.7727 2.884 2.852 2.884 2.787 2.884 4,076,353 2.8432 1.71%
2000-04-25 0 8.750 8.700 8.750 8.350 8.750 614,000 5,277,700 8.5956 2.836 2.820 2.836 2.706 2.836 1,894,516 2.7858 4.17%
2000-04-20 0 8.400 8.400 8.450 8.300 8.450 677,882 5,690,746 8.3949 2.722 2.722 2.739 2.690 2.739 2,091,626 2.7207 0.00%
2000-04-19 0 8.400 8.400 8.450 8.350 8.550 811,000 6,844,600 8.4397 2.722 2.722 2.739 2.706 2.771 2,502,365 2.7353 -0.59%
2000-04-18 0 8.450 8.350 8.450 8.300 8.450 936,523 7,857,989 8.3906 2.739 2.706 2.739 2.690 2.739 2,889,670 2.7193 3.05%
2000-04-17 0 8.200 8.150 8.200 8.000 8.300 1,190,000 9,690,950 8.1437 2.658 2.641 2.658 2.593 2.690 3,671,782 2.6393 -3.53%
2000-04-14 0 8.500 8.500 8.550 8.250 8.550 1,154,207 9,659,668 8.3691 2.755 2.755 2.771 2.674 2.771 3,561,341 2.7124 2.41%
2000-04-13 0 8.300 8.300 8.400 8.250 8.450 1,880,483 15,838,411 8.4225 2.690 2.690 2.722 2.674 2.739 5,802,288 2.7297 -3.49%
2000-04-12 0 8.600 8.550 8.600 8.500 8.600 990,000 8,480,730 8.5664 2.787 2.771 2.787 2.755 2.787 3,054,675 2.7763 1.78%
2000-04-11 0 8.450 8.450 8.500 8.400 8.550 423,595 3,584,889 8.4630 2.739 2.739 2.755 2.722 2.771 1,307,015 2.7428 -0.59%
2000-04-10 0 8.500 8.550 8.600 8.400 8.600 767,700 6,516,295 8.4881 2.755 2.771 2.787 2.722 2.787 2,368,762 2.7509 -1.16%
2000-04-07 0 8.600 8.450 8.500 8.450 8.800 1,436,722 12,259,443 8.5329 2.787 2.739 2.755 2.739 2.852 4,433,050 2.7655 -0.58%
2000-04-06 0 8.650 8.600 8.700 8.600 8.950 569,000 4,927,982 8.6608 2.803 2.787 2.820 2.787 2.901 1,755,667 2.8069 -1.70%
2000-04-05 0 8.800 8.700 8.850 8.750 9.000 1,052,640 9,316,865 8.8510 2.852 2.820 2.868 2.836 2.917 3,247,953 2.8685 0.00%
2000-04-03 0 8.800 8.750 8.800 8.600 8.950 2,568,649 22,385,972 8.7151 2.852 2.836 2.852 2.787 2.901 7,925,645 2.8245 4.14%
2000-03-31 0 8.450 8.450 8.650 8.400 8.900 882,146 7,618,381 8.6362 2.739 2.739 2.803 2.722 2.884 2,721,889 2.7989 -5.06%
2000-03-30 0 8.900 8.550 8.900 8.500 8.950 1,772,164 15,580,652 8.7919 2.884 2.771 2.884 2.755 2.901 5,468,066 2.8494 2.89%
2000-03-29 0 8.650 8.600 8.700 8.500 8.700 538,324 4,640,879 8.6210 2.803 2.787 2.820 2.755 2.820 1,661,015 2.7940 -0.57%
2000-03-28 0 8.700 8.650 8.750 8.650 8.850 1,730,562 15,040,669 8.6912 2.820 2.803 2.836 2.803 2.868 5,339,702 2.8168 0.00%
2000-03-27 0 8.700 8.600 8.700 8.300 8.700 865,059 7,397,822 8.5518 2.820 2.787 2.820 2.690 2.820 2,669,166 2.7716 4.82%
2000-03-24 0 8.300 8.300 8.350 8.200 8.450 878,556 7,315,339 8.3265 2.690 2.690 2.706 2.658 2.739 2,710,812 2.6986 1.22%
2000-03-23 0 8.200 8.200 8.250 8.100 8.300 568,544 4,644,102 8.1684 2.658 2.658 2.674 2.625 2.690 1,754,260 2.6473 0.00%
2000-03-22 0 8.200 8.000 8.200 7.950 8.200 1,219,000 9,813,750 8.0507 2.658 2.593 2.658 2.577 2.658 3,761,262 2.6092 2.50%
2000-03-21 0 8.000 8.000 8.100 8.000 8.200 764,458 6,172,141 8.0739 2.593 2.593 2.625 2.593 2.658 2,358,759 2.6167 -1.23%
2000-03-20 0 8.100 8.100 8.150 7.950 8.250 360,000 2,897,850 8.0496 2.625 2.625 2.641 2.577 2.674 1,110,791 2.6088 0.62%
2000-03-17 0 8.050 8.000 8.050 7.800 8.050 494,000 3,928,200 7.9518 2.609 2.593 2.609 2.528 2.609 1,524,252 2.5771 3.21%
2000-03-16 0 7.800 7.800 7.850 7.800 8.250 463,000 3,688,454 7.9664 2.528 2.528 2.544 2.528 2.674 1,428,601 2.5819 -1.27%
2000-03-15 0 7.900 7.850 7.950 7.600 8.000 732,291 5,724,532 7.8173 2.560 2.544 2.577 2.463 2.593 2,259,506 2.5335 1.28%
2000-03-14 0 7.800 7.750 7.800 7.750 7.850 972,000 7,581,770 7.8002 2.528 2.512 2.528 2.512 2.544 2,999,136 2.5280 0.00%
2000-03-13 0 7.800 7.750 7.800 7.700 7.900 889,687 6,944,663 7.8057 2.528 2.512 2.528 2.496 2.560 2,745,157 2.5298 -1.27%
2000-03-10 0 7.900 7.850 7.900 7.900 7.950 424,692 3,367,893 7.9302 2.560 2.544 2.560 2.560 2.577 1,310,400 2.5701 -0.63%
2000-03-09 0 7.950 7.950 8.000 7.900 8.000 1,309,057 10,423,395 7.9625 2.577 2.577 2.593 2.560 2.593 4,039,136 2.5806 -0.63%
2000-03-08 0 8.000 7.950 8.000 7.900 8.050 802,000 6,403,050 7.9839 2.593 2.577 2.593 2.560 2.609 2,474,596 2.5875 -0.62%
2000-03-07 0 8.050 8.000 8.050 7.950 8.050 472,461 3,779,997 8.0007 2.609 2.593 2.609 2.577 2.609 1,457,793 2.5930 0.63%
2000-03-06 0 8.000 7.950 8.000 7.850 8.000 666,305 5,279,753 7.9239 2.593 2.577 2.593 2.544 2.593 2,055,905 2.5681 0.00%
2000-03-03 0 8.000 7.950 8.000 7.750 8.100 520,100 4,135,655 7.9517 2.593 2.577 2.593 2.512 2.625 1,604,785 2.5771 1.27%
2000-03-02 0 7.900 7.850 7.900 7.800 8.050 480,084 3,798,942 7.9131 2.560 2.544 2.560 2.528 2.609 1,481,314 2.5646 -1.25%
2000-03-01 0 8.000 7.950 8.000 7.900 8.200 823,000 6,627,700 8.0531 2.593 2.577 2.593 2.560 2.658 2,539,392 2.6100 -1.23%
2000-02-29 0 8.100 7.950 8.100 8.000 8.150 683,810 5,504,812 8.0502 2.625 2.577 2.625 2.593 2.641 2,109,917 2.6090 0.62%
2000-02-28 0 8.050 8.000 8.050 7.800 8.150 1,587,000 12,679,231 7.9894 2.609 2.593 2.609 2.528 2.641 4,896,737 2.5893 -1.83%
2000-02-25 0 8.200 8.150 8.200 8.100 8.300 706,835 5,792,450 8.1949 2.658 2.641 2.658 2.625 2.690 2,180,961 2.6559 -2.96%
2000-02-24 0 8.450 8.450 8.500 8.300 8.650 314,193 2,661,533 8.4710 2.739 2.739 2.755 2.690 2.803 969,452 2.7454 1.20%
2000-02-23 0 8.350 8.350 8.550 8.200 8.550 878,982 7,309,336 8.3157 2.706 2.706 2.771 2.658 2.771 2,712,126 2.6951 -0.60%
2000-02-22 0 8.400 8.350 8.400 8.200 8.400 973,906 8,039,243 8.2546 2.722 2.706 2.722 2.658 2.722 3,005,017 2.6753 0.60%
2000-02-21 0 8.350 8.350 8.400 8.300 8.700 1,528,339 12,952,076 8.4746 2.706 2.706 2.722 2.690 2.820 4,715,737 2.7466 -5.11%
2000-02-18 0 8.800 8.500 8.850 8.400 8.900 1,488,000 13,074,940 8.7869 2.852 2.755 2.868 2.722 2.884 4,591,270 2.8478 -0.56%
2000-02-17 0 8.850 8.850 8.900 8.700 8.900 1,045,023 9,205,043 8.8085 2.868 2.868 2.884 2.820 2.884 3,224,451 2.8548 0.57%
2000-02-16 0 8.800 8.750 8.800 8.550 8.850 1,469,012 12,872,202 8.7625 2.852 2.836 2.852 2.771 2.868 4,532,682 2.8399 2.92%
2000-02-15 0 8.550 8.500 8.550 8.350 8.600 2,442,623 20,737,935 8.4900 2.771 2.755 2.771 2.706 2.787 7,536,788 2.7516 3.01%
2000-02-14 0 8.300 8.250 8.300 8.150 8.300 1,894,881 15,552,498 8.2076 2.690 2.674 2.690 2.641 2.690 5,846,714 2.6600 0.00%
2000-02-11 0 8.300 8.300 8.350 7.950 8.300 1,892,596 15,534,228 8.2079 2.690 2.690 2.706 2.577 2.690 5,839,663 2.6601 2.47%
2000-02-10 0 8.100 8.100 8.250 7.900 8.250 2,094,453 16,799,619 8.0210 2.625 2.625 2.674 2.560 2.674 6,462,499 2.5996 0.00%
2000-02-09 0 8.100 8.050 8.100 8.000 8.150 1,727,443 13,919,453 8.0578 2.625 2.609 2.625 2.593 2.641 5,330,078 2.6115 0.62%
2000-02-08 0 8.050 8.000 8.100 7.900 8.150 961,956 7,678,655 7.9823 2.609 2.593 2.625 2.560 2.641 2,968,145 2.5870 -1.23%
2000-02-03 0 8.150 8.150 8.400 8.000 8.200 811,000 6,589,550 8.1252 2.641 2.641 2.722 2.593 2.658 2,502,365 2.6333 0.00%
2000-02-02 0 8.150 8.100 8.150 8.050 8.250 498,211 4,058,873 8.1469 2.641 2.625 2.641 2.609 2.674 1,537,245 2.6404 1.24%
2000-02-01 0 8.050 8.050 8.150 8.000 8.200 2,074,000 16,727,550 8.0654 2.609 2.609 2.641 2.593 2.658 6,399,391 2.6139 1.26%
2000-01-31 0 7.950 7.800 8.000 7.950 8.450 1,418,881 11,742,930 8.2762 2.577 2.528 2.593 2.577 2.739 4,378,001 2.6823 -7.02%
2000-01-28 0 8.550 8.500 8.550 8.300 8.650 1,376,310 11,738,586 8.5290 2.771 2.755 2.771 2.690 2.803 4,246,647 2.7642 1.18%
2000-01-27 0 8.450 8.450 8.500 8.350 8.700 3,393,129 28,794,507 8.4861 2.739 2.739 2.755 2.706 2.820 10,469,604 2.7503 -2.31%
2000-01-26 0 8.650 8.650 8.700 8.600 8.700 2,019,458 17,469,632 8.6507 2.803 2.803 2.820 2.787 2.820 6,231,100 2.8036 0.58%
2000-01-25 0 8.600 8.550 8.600 8.450 8.600 689,000 5,887,300 8.5447 2.787 2.771 2.787 2.739 2.787 2,125,931 2.7693 -1.15%
2000-01-24 0 8.700 8.550 8.700 8.500 8.700 595,394 5,098,026 8.5624 2.820 2.771 2.820 2.755 2.820 1,837,106 2.7750 1.75%
2000-01-21 0 8.550 8.500 8.550 8.500 8.600 1,125,000 9,612,006 8.5440 2.771 2.755 2.771 2.755 2.787 3,471,222 2.7691 -0.58%
2000-01-20 0 8.600 8.500 8.550 8.550 8.750 1,684,061 14,572,369 8.6531 2.787 2.755 2.771 2.771 2.836 5,196,222 2.8044 -1.15%
2000-01-19 0 8.700 8.700 8.750 8.650 8.900 2,326,000 20,306,150 8.7301 2.820 2.820 2.836 2.803 2.884 7,176,944 2.8294 -1.69%
2000-01-18 0 8.850 8.850 8.900 8.850 9.050 3,478,000 31,211,869 8.9741 2.868 2.868 2.884 2.868 2.933 10,731,476 2.9084 -2.75%
2000-01-17 0 9.100 9.100 9.150 9.000 9.200 1,107,010 10,033,048 9.0632 2.949 2.949 2.965 2.917 2.982 3,415,713 2.9373 -1.09%
2000-01-14 0 9.200 9.200 9.250 8.950 9.250 2,039,406 18,426,687 9.0353 2.982 2.982 2.998 2.901 2.998 6,292,650 2.9283 1.10%
2000-01-13 0 9.100 9.100 9.150 8.900 9.150 737,369 6,709,115 9.0987 2.949 2.949 2.965 2.884 2.965 2,275,175 2.9488 -0.55%
2000-01-12 0 9.150 9.150 9.200 9.050 9.250 1,558,575 14,279,580 9.1619 2.965 2.965 2.982 2.933 2.998 4,809,031 2.9693 0.00%
2000-01-11 0 9.150 9.100 9.150 9.050 9.450 1,414,183 12,975,005 9.1749 2.965 2.949 2.965 2.933 3.063 4,363,505 2.9735 -1.08%
2000-01-10 0 9.250 9.250 9.300 9.100 9.300 652,791 6,042,819 9.2569 2.998 2.998 3.014 2.949 3.014 2,014,207 3.0001 2.21%
2000-01-07 0 9.050 9.000 9.050 9.000 9.250 1,295,142 11,778,526 9.0944 2.933 2.917 2.933 2.917 2.998 3,996,200 2.9474 2.26%
2000-01-06 0 8.850 8.850 8.900 8.800 9.300 1,798,685 16,081,991 8.9410 2.868 2.868 2.884 2.852 3.014 5,549,898 2.8977 -3.28%
2000-01-05 0 9.150 9.100 9.150 9.100 9.800 1,542,000 14,353,500 9.3084 2.965 2.949 2.965 2.949 3.176 4,757,888 3.0168 -7.58%
2000-01-04 0 9.900 9.850 9.900 9.800 10.00 407,000 4,038,200 9.9219 3.209 3.192 3.209 3.176 3.241 1,255,811 3.2156 -2.94%
2000-01-03 0 10.20 10.20 10.25 9.900 10.25 1,051,151 10,620,765 10.104 3.306 3.306 3.322 3.209 3.322 3,243,359 3.2746 3.55%
1999-12-30 0 9.850 9.800 9.850 9.700 9.850 484,220 4,745,328 9.7999 3.192 3.176 3.192 3.144 3.192 1,494,076 3.1761 2.07%
1999-12-29 0 9.650 9.650 9.700 9.400 10.10 1,265,326 12,270,312 9.6974 3.128 3.128 3.144 3.046 3.273 3,904,202 3.1428 -4.46%
1999-12-28 0 10.10 10.00 10.15 9.900 10.20 602,000 6,037,100 10.028 3.273 3.241 3.290 3.209 3.306 1,857,489 3.2501 1.51%
1999-12-24 0 9.950 9.900 9.950 9.750 10.10 320,000 3,166,534 9.8954 3.225 3.209 3.225 3.160 3.273 987,370 3.2070 2.05%
1999-12-23 0 9.750 9.750 9.800 9.600 9.900 223,091 2,182,315 9.7822 3.160 3.160 3.176 3.111 3.209 688,354 3.1703 0.00%
1999-12-22 0 9.750 9.750 9.800 9.750 10.00 881,600 8,694,720 9.8624 3.160 3.160 3.176 3.160 3.241 2,720,204 3.1963 -3.47%
1999-12-21 0 10.10 10.05 10.10 9.950 10.10 513,050 5,137,643 10.014 3.273 3.257 3.273 3.225 3.273 1,583,032 3.2454 -0.49%
1999-12-20 0 10.15 10.15 10.25 10.00 10.30 330,598 3,354,391 10.146 3.290 3.290 3.322 3.241 3.338 1,020,070 3.2884 -0.49%
1999-12-17 0 10.20 10.20 10.25 10.20 10.60 695,374 7,175,581 10.319 3.306 3.306 3.322 3.306 3.435 2,145,598 3.3443 -1.92%
1999-12-16 0 10.40 10.35 10.40 10.20 10.45 1,263,025 13,105,230 10.376 3.371 3.354 3.371 3.306 3.387 3,897,102 3.3628 1.46%
1999-12-15 0 10.25 10.20 10.30 10.25 10.60 1,178,000 12,227,802 10.380 3.322 3.306 3.338 3.322 3.435 3,634,755 3.3641 -4.21%
1999-12-14 0 10.70 10.70 10.75 10.65 10.95 2,234,576 24,095,041 10.783 3.468 3.468 3.484 3.452 3.549 6,894,853 3.4946 -0.47%
1999-12-13 0 10.75 10.75 10.80 10.60 10.85 2,209,124 23,865,346 10.803 3.484 3.484 3.500 3.435 3.516 6,816,320 3.5012 1.42%
1999-12-10 0 10.60 10.55 10.65 10.55 10.90 1,645,998 17,670,092 10.735 3.435 3.419 3.452 3.419 3.533 5,078,777 3.4792 0.47%
1999-12-09 0 10.55 10.50 10.55 10.35 10.70 987,095 10,378,189 10.514 3.419 3.403 3.419 3.354 3.468 3,045,712 3.4075 1.93%
1999-12-08 0 10.35 10.35 10.40 10.30 10.50 802,317 8,329,381 10.382 3.354 3.354 3.371 3.338 3.403 2,475,574 3.3646 -1.90%
1999-12-07 0 10.55 10.55 10.60 10.45 11.10 2,281,438 24,487,650 10.733 3.419 3.419 3.435 3.387 3.597 7,039,447 3.4786 -3.21%
1999-12-06 0 10.90 10.85 10.95 10.40 11.10 6,672,211 72,095,241 10.805 3.533 3.516 3.549 3.371 3.597 20,587,312 3.5019 8.46%
1999-12-03 0 10.05 10.05 10.10 9.650 10.10 3,428,121 34,100,674 9.9473 3.257 3.257 3.273 3.128 3.273 10,577,573 3.2239 4.15%
1999-12-02 0 9.650 9.650 9.700 9.300 9.700 1,353,000 12,813,950 9.4708 3.128 3.128 3.144 3.014 3.144 4,174,723 3.0694 3.21%
1999-12-01 0 9.350 9.300 9.350 9.250 9.400 1,700,322 15,834,952 9.3129 3.030 3.014 3.030 2.998 3.046 5,246,396 3.0183 1.08%
1999-11-30 0 9.250 9.250 9.400 9.200 9.600 2,722,492 25,383,840 9.3238 2.998 2.998 3.046 2.982 3.111 8,400,333 3.0218 -1.07%
1999-11-29 0 9.350 9.350 9.400 9.300 9.600 1,194,000 11,183,180 9.3661 3.030 3.030 3.046 3.014 3.111 3,684,124 3.0355 0.00%
1999-11-26 0 9.350 9.300 9.350 9.200 9.600 1,104,020 10,318,382 9.3462 3.030 3.014 3.030 2.982 3.111 3,406,488 3.0290 1.63%
1999-11-25 0 9.200 9.200 9.250 9.200 9.450 2,278,000 21,160,584 9.2891 2.982 2.982 2.998 2.982 3.063 7,028,839 3.0105 -1.60%
1999-11-24 0 9.350 9.350 9.450 9.350 9.500 1,230,268 11,608,054 9.4354 3.030 3.030 3.063 3.030 3.079 3,796,030 3.0579 -2.09%
1999-11-23 0 9.550 9.500 9.550 9.450 10.20 1,750,000 16,943,821 9.6822 3.095 3.079 3.095 3.063 3.306 5,399,679 3.1379 -4.02%
1999-11-22 0 9.950 9.950 10.00 9.600 10.00 2,749,705 26,903,381 9.7841 3.225 3.225 3.241 3.111 3.241 8,484,299 3.1710 4.74%
1999-11-19 0 9.500 9.500 9.550 9.400 9.550 2,023,549 19,115,260 9.4464 3.079 3.079 3.095 3.046 3.095 6,243,723 3.0615 1.06%
1999-11-18 0 9.400 9.350 9.400 9.350 9.500 1,639,827 15,404,718 9.3941 3.046 3.030 3.046 3.030 3.079 5,059,737 3.0446 -1.57%
1999-11-17 0 9.550 9.450 9.550 9.400 9.800 2,855,960 27,313,620 9.5637 3.095 3.063 3.095 3.046 3.176 8,812,152 3.0995 1.60%
1999-11-16 0 9.400 9.350 9.400 9.300 9.550 1,383,027 13,029,096 9.4207 3.046 3.030 3.046 3.014 3.095 4,267,372 3.0532 1.08%
1999-11-15 0 9.300 9.300 9.350 9.300 9.500 1,328,221 12,453,694 9.3762 3.014 3.014 3.030 3.014 3.079 4,098,267 3.0388 0.00%
1999-11-12 0 9.300 9.300 9.350 9.100 9.350 1,457,000 13,511,900 9.2738 3.014 3.014 3.030 2.949 3.030 4,495,618 3.0056 0.00%
1999-11-11 0 9.300 9.300 9.350 9.300 9.550 1,035,000 9,680,278 9.3529 3.014 3.014 3.030 3.014 3.095 3,193,524 3.0312 -2.62%
1999-11-10 0 9.550 9.500 9.550 9.300 9.550 603,000 5,661,071 9.3882 3.095 3.079 3.095 3.014 3.095 1,860,575 3.0426 1.60%
1999-11-09 0 9.400 9.300 9.450 9.250 9.500 713,921 6,696,053 9.3793 3.046 3.014 3.063 2.998 3.079 2,202,825 3.0398 0.53%
1999-11-08 0 9.350 9.350 9.600 9.300 9.650 641,931 6,111,049 9.5198 3.030 3.030 3.111 3.014 3.128 1,980,698 3.0853 -1.06%
1999-11-05 0 9.450 9.400 9.450 9.400 9.600 459,143 4,352,368 9.4793 3.063 3.046 3.063 3.046 3.111 1,416,700 3.0722 -0.53%
1999-11-04 0 9.500 9.450 9.500 9.350 9.650 870,752 8,306,118 9.5390 3.079 3.063 3.079 3.030 3.128 2,686,732 3.0915 1.06%
1999-11-03 0 9.400 9.400 9.450 9.400 9.600 545,000 5,155,822 9.4602 3.046 3.046 3.063 3.046 3.111 1,681,614 3.0660 -0.53%
1999-11-02 0 9.450 9.350 9.450 9.350 9.450 803,668 7,544,260 9.3873 3.063 3.030 3.063 3.030 3.063 2,479,742 3.0424 0.53%
1999-11-01 0 9.400 9.400 9.450 9.250 9.450 840,000 7,886,200 9.3883 3.046 3.046 3.063 2.998 3.063 2,591,846 3.0427 1.62%
1999-10-29 0 9.250 9.250 9.400 9.150 9.450 1,187,615 10,958,994 9.2277 2.998 2.998 3.046 2.965 3.063 3,664,423 2.9906 2.21%
1999-10-28 0 9.050 9.050 9.100 9.000 9.150 2,481,526 22,500,709 9.0673 2.933 2.933 2.949 2.917 2.965 7,656,825 2.9386 0.56%
1999-10-27 0 9.000 9.000 9.050 9.000 9.100 810,337 7,298,732 9.0070 2.917 2.917 2.933 2.917 2.949 2,500,320 2.9191 -0.55%
1999-10-26 0 9.050 9.050 9.150 8.950 9.250 1,231,442 11,203,718 9.0980 2.933 2.933 2.965 2.901 2.998 3,799,652 2.9486 -2.16%
1999-10-25 0 9.250 9.300 9.350 9.200 9.400 787,000 7,282,750 9.2538 2.998 3.014 3.030 2.982 3.046 2,428,313 2.9991 1.09%
1999-10-22 0 9.150 9.150 9.200 8.950 9.200 2,285,000 20,646,200 9.0355 2.965 2.965 2.982 2.901 2.982 7,050,438 2.9284 1.10%
1999-10-21 0 9.050 9.000 9.050 8.950 9.200 1,273,000 11,497,350 9.0317 2.933 2.917 2.933 2.901 2.982 3,927,881 2.9271 -1.09%
1999-10-20 0 9.150 9.050 9.150 8.900 9.150 1,033,000 9,241,679 8.9464 2.965 2.933 2.965 2.884 2.965 3,187,353 2.8995 2.23%
1999-10-19 0 8.950 8.900 8.950 8.800 9.050 3,860,344 34,306,312 8.8869 2.901 2.884 2.901 2.852 2.933 11,911,210 2.8802 -2.19%
1999-10-15 0 9.150 9.150 9.200 9.150 9.200 715,000 6,566,010 9.1832 2.965 2.965 2.982 2.965 2.982 2,206,154 2.9762 -1.08%
1999-10-14 0 9.250 9.250 9.450 9.050 9.350 1,283,802 11,866,088 9.2429 2.998 2.998 3.063 2.933 3.030 3,961,211 2.9956 1.65%
1999-10-13 0 9.100 9.050 9.150 8.900 9.200 2,205,000 19,971,000 9.0571 2.949 2.933 2.965 2.884 2.982 6,803,595 2.9354 -0.55%
1999-10-12 0 9.150 9.300 9.450 9.100 9.550 2,372,000 22,239,350 9.3758 2.965 3.014 3.063 2.949 3.095 7,318,879 3.0386 -4.19%
1999-10-11 0 9.550 9.550 9.600 9.500 9.900 1,201,022 11,667,461 9.7146 3.095 3.095 3.111 3.079 3.209 3,705,790 3.1484 -3.54%
1999-10-08 0 9.900 9.900 9.950 9.850 9.950 264,000 2,614,200 9.9023 3.209 3.209 3.225 3.192 3.225 814,580 3.2093 0.00%
1999-10-07 0 9.900 9.900 9.950 9.900 10.10 350,000 3,495,950 9.9884 3.209 3.209 3.225 3.209 3.273 1,079,936 3.2372 -1.49%
1999-10-06 0 10.05 9.900 10.05 9.950 10.10 479,000 4,813,250 10.049 3.257 3.209 3.257 3.225 3.273 1,477,969 3.2567 0.50%
1999-10-05 0 10.10 9.950 10.10 9.900 10.10 739,980 7,365,121 9.9531 3.241 3.193 3.241 3.177 3.241 2,306,063 3.1938 2.02%
1999-10-04 0 9.900 9.850 9.950 9.700 10.05 2,578,091 25,355,628 9.8350 3.177 3.161 3.193 3.113 3.225 8,034,327 3.1559 2.06%
1999-09-30 0 9.700 9.700 9.900 9.700 9.900 1,097,342 10,744,200 9.7911 3.113 3.113 3.177 3.113 3.177 3,419,741 3.1418 -1.02%
1999-09-29 0 9.800 9.750 9.900 9.750 9.850 1,723,952 16,846,994 9.7723 3.145 3.129 3.177 3.129 3.161 5,372,500 3.1358 -1.01%
1999-09-28 0 9.900 9.900 9.950 9.850 10.00 417,000 4,128,000 9.8993 3.177 3.177 3.193 3.161 3.209 1,299,533 3.1765 1.02%
1999-09-27 0 9.800 9.800 9.850 9.800 10.00 570,045 5,615,031 9.8502 3.145 3.145 3.161 3.145 3.209 1,776,480 3.1608 -2.00%
1999-09-24 0 10.00 10.00 10.05 9.800 10.00 1,190,713 11,761,203 9.8774 3.209 3.209 3.225 3.145 3.209 3,710,721 3.1695 -0.50%
1999-09-23 0 10.05 10.05 10.10 10.00 10.15 909,238 9,132,482 10.044 3.225 3.225 3.241 3.209 3.257 2,833,537 3.2230 0.50%
1999-09-22 0 10.00 10.00 10.05 9.950 10.05 1,094,511 10,956,460 10.010 3.209 3.209 3.225 3.193 3.225 3,410,919 3.2122 -0.99%
1999-09-21 0 10.10 10.10 10.15 10.10 10.30 591,000 6,007,000 10.164 3.241 3.241 3.257 3.241 3.305 1,841,784 3.2615 -1.46%
1999-09-20 0 10.25 10.15 10.30 10.05 10.30 1,050,985 10,650,202 10.134 3.289 3.257 3.305 3.225 3.305 3,275,275 3.2517 1.49%
1999-09-17 0 10.10 10.05 10.20 9.950 10.20 2,033,610 20,532,520 10.097 3.241 3.225 3.273 3.193 3.273 6,337,514 3.2398 0.00%
1999-09-15 0 10.10 10.10 10.15 10.10 10.30 2,564,000 26,418,890 10.304 3.241 3.241 3.257 3.241 3.305 7,990,414 3.3063 -1.94%
1999-09-14 0 10.30 10.30 10.35 10.25 10.50 1,192,012 12,349,770 10.360 3.305 3.305 3.321 3.289 3.369 3,714,770 3.3245 -0.96%
1999-09-13 0 10.40 10.40 10.45 10.30 10.90 2,733,000 28,889,450 10.571 3.337 3.337 3.353 3.305 3.498 8,517,083 3.3919 -3.70%
1999-09-10 0 10.80 10.75 10.80 10.40 10.85 2,861,000 30,559,100 10.681 3.466 3.450 3.466 3.337 3.482 8,915,980 3.4275 4.85%
1999-09-09 0 10.30 10.30 10.35 10.15 10.40 2,313,838 23,808,214 10.289 3.305 3.305 3.321 3.257 3.337 7,210,812 3.3017 1.98%
1999-09-08 0 10.10 10.10 10.20 10.10 10.25 336,069 3,422,433 10.184 3.241 3.241 3.273 3.241 3.289 1,047,321 3.2678 -0.49%
1999-09-07 0 10.15 10.15 10.20 10.10 10.30 489,231 4,981,637 10.183 3.257 3.257 3.273 3.241 3.305 1,524,633 3.2674 -0.49%
1999-09-06 0 10.20 10.15 10.20 10.10 10.35 747,087 7,669,379 10.266 3.273 3.257 3.273 3.241 3.321 2,328,211 3.2941 0.99%
1999-09-03 0 10.10 10.05 10.10 10.05 10.25 1,087,198 11,008,920 10.126 3.241 3.225 3.241 3.225 3.289 3,388,129 3.2493 -1.46%
1999-09-02 0 10.25 10.20 10.30 10.25 10.45 794,000 8,198,600 10.326 3.289 3.273 3.305 3.289 3.353 2,474,411 3.3134 -0.49%
1999-09-01 0 10.30 10.25 10.30 10.10 10.40 922,000 9,524,250 10.330 3.305 3.289 3.305 3.241 3.337 2,873,308 3.3147 1.98%
1999-08-31 0 10.10 10.10 10.15 10.05 10.45 2,141,182 21,797,640 10.180 3.241 3.241 3.257 3.225 3.353 6,672,750 3.2667 -2.42%
1999-08-30 0 10.35 10.30 10.35 10.30 10.60 1,206,633 12,629,470 10.467 3.321 3.305 3.321 3.305 3.401 3,760,334 3.3586 1.47%
1999-08-27 0 10.20 10.20 10.25 10.20 10.35 1,150,000 11,774,350 10.239 3.273 3.273 3.289 3.273 3.321 3,583,844 3.2854 -0.97%
1999-08-26 0 10.30 10.25 10.30 10.25 10.50 931,025 9,634,703 10.348 3.305 3.289 3.305 3.289 3.369 2,901,433 3.3207 -0.48%
1999-08-25 0 10.35 10.30 10.35 10.25 10.60 993,796 10,335,198 10.400 3.321 3.305 3.321 3.289 3.401 3,097,052 3.3371 -2.36%
1999-08-24 0 10.60 10.60 10.65 10.55 10.70 504,070 5,352,171 10.618 3.401 3.401 3.417 3.385 3.433 1,570,877 3.4071 0.00%
1999-08-23 0 10.60 10.55 10.70 10.55 10.95 1,102,055 11,868,228 10.769 3.401 3.385 3.433 3.385 3.514 3,434,429 3.4557 -1.85%
1999-08-20 0 10.80 10.75 10.80 10.70 11.00 2,041,000 22,157,200 10.856 3.466 3.450 3.466 3.433 3.530 6,360,544 3.4835 -1.82%
1999-08-19 0 11.00 10.90 11.00 10.60 11.05 2,551,801 27,844,951 10.912 3.530 3.498 3.530 3.401 3.546 7,952,397 3.5015 0.92%
1999-08-18 0 10.90 10.85 10.90 10.30 10.90 4,370,039 46,741,311 10.696 3.498 3.482 3.498 3.305 3.498 13,618,728 3.4321 6.86%
1999-08-17 0 10.20 10.15 10.20 10.15 10.25 1,257,500 12,797,300 10.177 3.273 3.257 3.273 3.257 3.289 3,918,855 3.2656 -0.49%
1999-08-16 0 10.25 10.15 10.25 10.10 10.25 636,600 6,470,140 10.164 3.289 3.257 3.289 3.241 3.289 1,983,891 3.2613 4.59%
1999-08-13 0 9.800 9.750 9.800 9.750 9.900 1,052,175 10,365,153 9.8512 3.145 3.129 3.145 3.129 3.177 3,278,983 3.1611 -1.51%
1999-08-12 0 9.950 9.950 10.00 9.900 10.05 1,203,600 12,001,430 9.9713 3.193 3.193 3.209 3.177 3.225 3,750,882 3.1996 2.58%
1999-08-11 0 9.700 9.700 9.800 9.650 9.800 1,210,559 11,768,711 9.7217 3.113 3.113 3.145 3.097 3.145 3,772,569 3.1195 -1.52%
1999-08-10 0 9.850 9.850 9.950 9.850 10.35 1,794,000 18,030,500 10.050 3.161 3.161 3.193 3.161 3.321 5,590,797 3.2250 -2.96%
1999-08-09 0 10.15 10.05 10.15 10.10 10.25 641,108 6,505,458 10.147 3.257 3.225 3.257 3.241 3.289 1,997,940 3.2561 -1.46%
1999-08-06 0 10.30 10.35 10.40 10.10 10.35 729,000 7,428,672 10.190 3.305 3.321 3.337 3.241 3.321 2,271,845 3.2699 0.49%
1999-08-05 0 10.25 10.20 10.30 10.15 10.65 1,316,000 13,564,550 10.307 3.289 3.273 3.305 3.257 3.417 4,101,164 3.3075 -3.30%
1999-08-04 0 10.60 10.55 10.60 10.45 10.65 746,000 7,866,000 10.544 3.401 3.385 3.401 3.353 3.417 2,324,824 3.3835 0.95%
1999-08-03 0 10.50 10.50 10.55 10.50 10.80 1,454,501 15,479,752 10.643 3.369 3.369 3.385 3.369 3.466 4,532,787 3.4151 0.00%
1999-08-02 0 10.50 10.45 10.60 10.20 10.70 2,399,000 25,069,190 10.450 3.369 3.353 3.401 3.273 3.433 7,476,210 3.3532 3.45%
1999-07-30 0 10.15 10.05 10.15 9.800 10.15 1,259,905 12,481,838 9.9070 3.257 3.225 3.257 3.145 3.257 3,926,350 3.1790 1.50%
1999-07-29 0 10.00 10.00 10.05 10.00 10.20 921,046 9,273,462 10.068 3.209 3.209 3.225 3.209 3.273 2,870,335 3.2308 -0.50%
1999-07-28 0 10.05 10.00 10.05 10.00 10.30 2,441,496 24,715,711 10.123 3.225 3.209 3.225 3.209 3.305 7,608,644 3.2484 0.00%
1999-07-27 0 10.05 10.00 10.05 10.00 10.20 3,769,000 38,078,150 10.103 3.225 3.209 3.225 3.209 3.273 11,745,659 3.2419 -0.50%
1999-07-26 0 10.10 10.10 10.15 10.10 10.55 1,710,000 17,644,950 10.319 3.241 3.241 3.257 3.241 3.385 5,329,020 3.3111 -4.72%
1999-07-23 0 10.60 10.50 10.60 10.50 11.00 1,880,504 20,111,107 10.695 3.401 3.369 3.401 3.369 3.530 5,860,376 3.4317 -2.75%
1999-07-22 0 10.90 10.90 11.10 10.85 11.05 779,508 8,547,062 10.965 3.498 3.498 3.562 3.482 3.546 2,429,248 3.5184 -0.91%
1999-07-21 0 11.00 11.00 11.05 10.90 11.00 1,571,000 17,208,050 10.954 3.530 3.530 3.546 3.498 3.530 4,895,842 3.5148 -1.79%
1999-07-20 0 11.20 11.20 11.25 11.10 11.30 563,951 6,313,677 11.195 3.594 3.594 3.610 3.562 3.626 1,757,489 3.5924 1.36%
1999-07-19 0 11.05 11.05 11.10 11.00 11.20 1,139,000 12,625,200 11.084 3.546 3.546 3.562 3.530 3.594 3,549,564 3.5568 -1.34%
1999-07-16 0 11.20 11.15 11.20 10.95 11.45 2,908,881 32,380,127 11.131 3.594 3.578 3.594 3.514 3.674 9,065,196 3.5719 -2.18%
1999-07-15 0 11.45 11.50 11.55 11.30 11.65 828,071 9,448,342 11.410 3.674 3.690 3.706 3.626 3.738 2,580,589 3.6613 -0.87%
1999-07-14 0 11.55 11.50 11.55 11.45 11.90 1,415,069 16,394,780 11.586 3.706 3.690 3.706 3.674 3.819 4,409,901 3.7177 -2.94%
1999-07-13 0 11.90 11.80 11.90 11.65 11.90 873,000 10,278,300 11.774 3.819 3.786 3.819 3.738 3.819 2,720,605 3.7779 1.28%
1999-07-12 0 11.75 11.75 11.80 11.70 12.00 1,200,872 14,243,292 11.861 3.770 3.770 3.786 3.754 3.851 3,742,381 3.8059 0.86%
1999-07-09 0 11.65 11.65 11.80 11.65 11.80 1,258,461 14,756,284 11.726 3.738 3.738 3.786 3.738 3.786 3,921,850 3.7626 -0.85%
1999-07-08 0 11.75 11.75 11.80 11.70 12.00 1,198,000 14,173,022 11.831 3.770 3.770 3.786 3.754 3.851 3,733,430 3.7962 -0.42%
1999-07-07 0 11.80 11.70 11.75 11.75 12.00 2,565,100 30,498,060 11.890 3.786 3.754 3.770 3.770 3.851 7,993,842 3.8152 -1.67%
1999-07-06 0 12.00 11.95 12.00 11.95 12.30 3,707,929 44,914,843 12.113 3.851 3.835 3.851 3.835 3.947 11,555,338 3.8869 0.00%
1999-07-05 0 12.00 11.95 12.00 11.95 12.15 2,381,000 28,596,955 12.010 3.851 3.835 3.851 3.835 3.899 7,420,115 3.8540 0.42%
1999-07-02 0 11.95 11.90 11.95 11.60 12.00 3,973,206 47,251,540 11.893 3.835 3.819 3.835 3.722 3.851 12,382,044 3.8161 2.14%
1999-06-30 0 11.70 11.70 11.75 11.70 11.90 1,002,815 11,791,296 11.758 3.754 3.754 3.770 3.754 3.819 3,125,159 3.7730 -0.85%
1999-06-29 0 11.80 11.80 11.85 11.70 11.90 966,447 11,425,991 11.823 3.786 3.786 3.802 3.754 3.819 3,011,822 3.7937 0.00%
1999-06-28 0 11.80 11.75 11.85 11.70 12.00 458,495 5,429,141 11.841 3.786 3.770 3.802 3.754 3.851 1,428,847 3.7997 0.85%
1999-06-25 0 11.70 11.70 11.75 11.60 11.85 1,708,166 20,051,226 11.738 3.754 3.754 3.770 3.722 3.802 5,323,305 3.7667 -1.68%
1999-06-24 0 11.90 11.90 12.00 11.75 12.20 2,314,876 27,729,337 11.979 3.819 3.819 3.851 3.770 3.915 7,214,047 3.8438 -2.46%
1999-06-23 0 12.20 12.15 12.20 12.10 12.50 2,147,142 26,405,181 12.298 3.915 3.899 3.915 3.883 4.011 6,691,323 3.9462 -1.21%
1999-06-22 0 12.35 12.35 12.40 12.25 12.50 1,651,299 20,318,329 12.304 3.963 3.963 3.979 3.931 4.011 5,146,085 3.9483 0.00%
1999-06-21 0 12.35 12.30 12.35 11.85 12.40 1,279,358 15,491,220 12.109 3.963 3.947 3.963 3.802 3.979 3,986,973 3.8855 4.22%
1999-06-17 0 11.85 11.85 11.90 11.80 12.00 1,060,110 12,585,346 11.872 3.802 3.802 3.819 3.786 3.851 3,303,712 3.8095 2.16%
1999-06-16 0 11.60 11.60 11.70 11.60 11.95 1,766,979 20,835,824 11.792 3.722 3.722 3.754 3.722 3.835 5,506,589 3.7838 -1.69%
1999-06-15 0 11.80 11.75 11.80 11.70 11.90 1,085,000 12,764,850 11.765 3.786 3.770 3.786 3.754 3.819 3,381,279 3.7752 -0.84%
1999-06-14 0 11.90 11.90 11.95 11.80 12.00 1,395,000 16,613,330 11.909 3.819 3.819 3.835 3.786 3.851 4,347,359 3.8215 -0.83%
1999-06-11 0 12.00 12.00 12.05 11.95 12.10 790,162 9,506,395 12.031 3.851 3.851 3.867 3.835 3.883 2,462,450 3.8605 0.42%
1999-06-10 0 11.95 11.95 12.05 11.95 12.50 1,376,238 16,932,404 12.303 3.835 3.835 3.867 3.835 4.011 4,288,889 3.9480 -2.05%
1999-06-09 0 12.20 12.15 12.20 11.65 12.20 764,574 9,139,501 11.954 3.915 3.899 3.915 3.738 3.915 2,382,708 3.8358 2.95%
1999-06-08 0 11.85 11.85 11.90 11.80 12.10 1,731,000 20,613,560 11.908 3.802 3.802 3.819 3.786 3.883 5,394,464 3.8212 0.42%
1999-06-07 0 11.80 11.75 11.85 11.75 12.00 898,192 10,583,965 11.784 3.786 3.770 3.802 3.770 3.851 2,799,113 3.7812 0.43%
1999-06-04 0 11.75 11.60 11.80 11.55 11.85 811,191 9,487,417 11.696 3.770 3.722 3.786 3.706 3.802 2,527,984 3.7530 -0.84%
1999-06-03 0 11.85 11.70 11.85 11.50 11.85 1,478,566 17,245,516 11.664 3.802 3.754 3.802 3.690 3.802 4,607,782 3.7427 1.72%
1999-06-02 0 11.65 11.65 11.70 11.55 11.75 672,769 7,802,929 11.598 3.738 3.738 3.754 3.706 3.770 2,096,608 3.7217 0.43%
1999-06-01 0 11.60 11.60 11.65 11.50 11.70 1,789,000 20,728,400 11.587 3.722 3.722 3.738 3.690 3.754 5,575,215 3.7180 0.87%
1999-05-31 0 11.50 11.50 11.60 11.45 11.60 896,852 10,301,302 11.486 3.690 3.690 3.722 3.674 3.722 2,794,937 3.6857 0.44%
1999-05-28 0 11.45 11.40 11.45 11.30 11.65 905,000 10,310,450 11.393 3.674 3.658 3.674 3.626 3.738 2,820,329 3.6558 -1.72%
1999-05-27 0 11.65 11.60 11.65 11.50 11.85 983,000 11,444,374 11.642 3.738 3.722 3.738 3.690 3.802 3,063,407 3.7358 -0.43%
1999-05-26 0 11.70 11.45 11.50 11.50 11.80 845,538 9,878,947 11.684 3.754 3.674 3.690 3.690 3.786 2,635,023 3.7491 0.43%
1999-05-25 0 11.65 11.65 11.70 11.55 11.75 897,000 10,461,390 11.663 3.738 3.738 3.754 3.706 3.770 2,795,398 3.7424 0.87%
1999-05-24 0 11.55 11.40 11.55 11.25 11.55 902,262 10,250,161 11.361 3.706 3.658 3.706 3.610 3.706 2,811,797 3.6454 2.21%
1999-05-21 0 11.30 11.40 11.55 11.10 11.70 1,386,900 15,971,620 11.516 3.626 3.658 3.706 3.562 3.754 4,322,116 3.6953 -3.42%
1999-05-20 0 11.70 11.65 11.70 11.70 12.00 910,200 10,777,434 11.841 3.754 3.738 3.754 3.754 3.851 2,836,535 3.7995 -0.85%
1999-05-19 0 11.80 11.80 11.85 11.65 11.95 2,790,000 33,001,438 11.828 3.786 3.786 3.802 3.738 3.835 8,694,717 3.7956 -0.42%
1999-05-18 0 11.85 11.85 11.90 11.65 12.00 1,603,312 19,004,943 11.854 3.802 3.802 3.819 3.738 3.851 4,996,539 3.8036 2.16%
1999-05-17 0 11.60 11.55 11.70 11.55 11.80 950,000 11,056,550 11.638 3.722 3.706 3.754 3.706 3.786 2,960,567 3.7346 -2.11%
1999-05-14 0 11.85 11.80 12.00 11.80 12.20 607,100 7,245,760 11.935 3.802 3.786 3.851 3.786 3.915 1,891,958 3.8298 -2.07%
1999-05-13 0 12.10 12.00 12.10 12.00 12.30 552,444 6,756,873 12.231 3.883 3.851 3.883 3.851 3.947 1,721,629 3.9247 -0.82%
1999-05-12 0 12.20 12.15 12.25 12.05 12.35 689,000 8,433,200 12.240 3.915 3.899 3.931 3.867 3.963 2,147,190 3.9276 1.24%
1999-05-11 0 12.05 12.05 12.15 11.90 12.30 1,222,000 14,711,630 12.039 3.867 3.867 3.899 3.819 3.947 3,808,224 3.8631 -0.41%
1999-05-10 0 12.10 12.10 12.15 11.70 12.35 1,717,804 20,559,286 11.968 3.883 3.883 3.899 3.754 3.963 5,353,340 3.8405 -0.82%
1999-05-07 0 12.20 12.20 12.25 12.15 12.70 2,710,000 33,418,800 12.332 3.915 3.915 3.931 3.899 4.075 8,445,406 3.9570 -5.43%
1999-05-06 0 12.90 12.85 12.90 12.50 12.95 3,587,449 45,837,114 12.777 4.139 4.123 4.139 4.011 4.155 11,179,876 4.1000 2.38%
1999-05-05 0 12.60 12.50 12.60 12.45 12.60 2,402,119 30,054,202 12.512 4.043 4.011 4.043 3.995 4.043 7,485,930 4.0148 0.40%
1999-05-04 0 12.55 12.50 12.60 12.40 13.00 3,332,462 41,857,995 12.561 4.027 4.011 4.043 3.979 4.171 10,385,238 4.0305 1.62%
1999-05-03 0 12.35 12.30 12.35 12.00 12.35 3,167,500 38,696,150 12.217 3.963 3.947 3.963 3.851 3.963 9,871,153 3.9201 3.35%
1999-04-30 0 11.95 11.85 11.90 11.60 12.00 2,152,000 25,384,921 11.796 3.835 3.802 3.819 3.722 3.851 6,706,463 3.7851 2.14%
1999-04-29 0 11.70 11.70 11.75 11.15 11.90 2,852,516 32,650,174 11.446 3.754 3.754 3.770 3.578 3.819 8,889,541 3.6729 3.08%
1999-04-28 0 11.35 11.35 11.40 11.30 12.10 2,205,767 25,696,726 11.650 3.642 3.642 3.658 3.626 3.883 6,874,021 3.7382 -4.22%
1999-04-27 0 11.85 11.85 11.90 11.80 12.20 1,527,023 18,333,452 12.006 3.802 3.802 3.819 3.786 3.915 4,758,793 3.8525 -0.42%
1999-04-26 0 11.90 11.80 11.90 11.50 11.95 3,852,005 46,272,398 12.013 3.819 3.786 3.819 3.690 3.835 12,004,335 3.8546 2.32%
1999-04-23 0 11.90 11.90 12.00 11.80 12.80 6,893,249 84,045,588 12.192 3.732 3.732 3.763 3.701 4.014 21,980,748 3.8236 -3.64%
1999-04-22 0 12.35 12.30 12.35 12.25 12.60 3,287,264 40,772,174 12.403 3.873 3.857 3.873 3.842 3.951 10,482,215 3.8897 1.65%
1999-04-21 0 12.15 12.15 12.25 11.80 12.30 1,683,000 20,409,376 12.127 3.810 3.810 3.842 3.701 3.857 5,366,642 3.8030 0.00%
1999-04-20 0 12.15 12.10 12.25 12.05 12.75 1,950,473 24,181,083 12.398 3.810 3.795 3.842 3.779 3.998 6,219,542 3.8879 -2.41%
1999-04-19 0 12.45 12.45 12.50 12.30 13.05 5,794,006 74,668,065 12.887 3.904 3.904 3.920 3.857 4.093 18,475,553 4.0415 -1.19%
1999-04-16 0 12.60 12.55 12.65 12.45 12.65 3,815,357 47,894,473 12.553 3.951 3.936 3.967 3.904 3.967 12,166,164 3.9367 2.02%
1999-04-15 0 12.35 12.30 12.35 11.95 12.35 2,334,565 28,313,664 12.128 3.873 3.857 3.873 3.748 3.873 7,444,310 3.8034 1.65%
1999-04-14 0 12.15 12.15 12.20 12.00 12.85 4,513,558 55,945,374 12.395 3.810 3.810 3.826 3.763 4.030 14,392,543 3.8871 0.83%
1999-04-13 0 12.05 12.00 12.05 11.50 12.20 3,788,667 45,038,986 11.888 3.779 3.763 3.779 3.606 3.826 12,081,057 3.7281 6.64%
1999-04-12 0 11.30 11.25 11.35 10.85 11.40 2,144,035 23,969,104 11.179 3.544 3.528 3.559 3.403 3.575 6,836,760 3.5059 0.89%
1999-04-09 0 11.20 11.15 11.20 10.90 11.20 3,334,118 36,988,977 11.094 3.512 3.497 3.512 3.418 3.512 10,631,620 3.4791 3.70%
1999-04-08 0 10.80 10.80 10.85 10.80 11.20 3,136,894 34,134,214 10.882 3.387 3.387 3.403 3.387 3.512 10,002,725 3.4125 0.00%
1999-04-07 0 10.80 10.75 10.80 10.35 10.90 2,829,700 30,177,610 10.665 3.387 3.371 3.387 3.246 3.418 9,023,165 3.3445 5.37%
1999-04-01 0 10.25 10.20 10.25 9.950 10.25 510,000 5,160,100 10.118 3.214 3.199 3.214 3.120 3.214 1,626,255 3.1730 1.49%
1999-03-31 0 10.10 10.05 10.10 9.950 10.25 891,619 9,025,412 10.122 3.167 3.152 3.167 3.120 3.214 2,843,137 3.1745 -0.98%
1999-03-30 0 10.20 10.15 10.20 9.850 10.30 2,437,500 24,640,971 10.109 3.199 3.183 3.199 3.089 3.230 7,772,543 3.1703 4.08%
1999-03-29 0 9.800 9.750 9.800 9.700 10.20 1,098,500 10,788,000 9.8207 3.073 3.058 3.073 3.042 3.199 3,502,826 3.0798 -3.92%
1999-03-26 0 10.20 10.15 10.20 10.15 10.35 539,500 5,520,710 10.233 3.199 3.183 3.199 3.183 3.246 1,720,323 3.2091 0.49%
1999-03-25 0 10.15 10.20 10.30 10.10 10.30 1,122,000 11,391,823 10.153 3.183 3.199 3.230 3.167 3.230 3,577,761 3.1841 0.50%
1999-03-24 0 10.10 10.05 10.10 9.950 10.15 2,102,750 21,121,298 10.045 3.167 3.152 3.167 3.120 3.183 6,705,114 3.1500 -2.42%
1999-03-23 0 10.35 10.35 10.40 10.15 10.60 1,142,000 11,786,200 10.321 3.246 3.246 3.261 3.183 3.324 3,641,536 3.2366 -0.96%
1999-03-22 0 10.45 10.40 10.55 10.10 10.60 1,887,738 19,785,751 10.481 3.277 3.261 3.309 3.167 3.324 6,019,497 3.2869 2.45%
1999-03-19 0 10.20 10.20 10.35 9.950 10.40 2,028,119 20,437,362 10.077 3.199 3.199 3.246 3.120 3.261 6,467,135 3.1602 4.08%
1999-03-18 0 9.800 9.700 9.800 9.700 10.25 2,335,902 23,468,757 10.047 3.073 3.042 3.073 3.042 3.214 7,448,574 3.1508 -2.97%
1999-03-17 0 10.10 10.10 10.15 10.05 10.70 3,585,000 36,789,984 10.262 3.167 3.167 3.183 3.152 3.356 11,431,617 3.2183 -6.05%
1999-03-16 0 10.75 10.70 10.75 10.60 10.90 5,477,299 58,755,410 10.727 3.371 3.356 3.371 3.324 3.418 17,465,658 3.3641 0.00%
1999-03-15 0 10.75 10.70 10.80 10.10 10.80 3,117,500 33,054,575 10.603 3.371 3.356 3.387 3.167 3.387 9,940,883 3.3251 6.44%
1999-03-12 0 10.10 10.05 10.15 9.950 10.30 1,803,201 18,233,135 10.112 3.167 3.152 3.183 3.120 3.230 5,749,931 3.1710 1.00%
1999-03-11 0 10.00 9.950 10.00 9.850 10.20 1,184,050 11,896,735 10.047 3.136 3.120 3.136 3.089 3.199 3,775,622 3.1509 0.50%
1999-03-10 0 9.950 9.950 10.05 9.950 10.20 1,243,366 12,512,626 10.064 3.120 3.120 3.152 3.120 3.199 3,964,765 3.1560 -0.50%
1999-03-09 0 10.00 9.900 10.00 9.800 10.00 1,195,200 11,883,990 9.9431 3.136 3.105 3.136 3.073 3.136 3,811,177 3.1182 1.01%
1999-03-08 0 9.900 9.850 9.900 9.800 10.05 705,353 6,982,789 9.8997 3.105 3.089 3.105 3.073 3.152 2,249,184 3.1046 1.54%
1999-03-05 0 9.750 9.700 9.800 9.700 9.950 1,625,023 15,949,719 9.8151 3.058 3.042 3.073 3.042 3.120 5,181,769 3.0780 0.52%
1999-03-04 0 9.700 9.700 9.750 9.650 9.850 1,187,500 11,582,600 9.7538 3.042 3.042 3.058 3.026 3.089 3,786,623 3.0588 0.00%
1999-03-03 0 9.700 9.650 9.750 9.550 9.850 2,184,500 21,246,108 9.7258 3.042 3.026 3.058 2.995 3.089 6,965,793 3.0501 -0.51%
1999-03-02 0 9.750 9.650 9.800 9.650 10.15 2,251,000 22,218,350 9.8704 3.058 3.026 3.073 3.026 3.183 7,177,844 3.0954 -1.52%
1999-03-01 0 9.900 9.800 9.900 9.400 10.05 2,243,579 21,992,351 9.8024 3.105 3.073 3.105 2.948 3.152 7,154,180 3.0741 6.45%
1999-02-26 0 9.300 9.300 9.350 9.200 9.350 828,000 7,694,800 9.2932 2.917 2.917 2.932 2.885 2.932 2,640,273 2.9144 1.09%
1999-02-25 0 9.200 9.150 9.200 8.900 9.250 1,195,500 10,785,397 9.0217 2.885 2.869 2.885 2.791 2.901 3,812,133 2.8292 2.79%
1999-02-24 0 8.950 8.950 9.000 8.700 9.100 1,159,223 10,381,780 8.9558 2.807 2.807 2.822 2.728 2.854 3,696,456 2.8086 1.70%
1999-02-23 0 8.800 8.750 8.800 8.700 8.800 916,500 8,024,950 8.7561 2.760 2.744 2.760 2.728 2.760 2,922,476 2.7459 2.33%
1999-02-22 0 8.600 8.600 8.650 8.450 8.650 405,393 3,470,112 8.5599 2.697 2.697 2.713 2.650 2.713 1,292,691 2.6844 0.58%
1999-02-19 0 8.550 8.550 8.600 8.500 9.000 1,827,107 15,640,063 8.5600 2.681 2.681 2.697 2.666 2.822 5,826,161 2.6845 -3.93%
1999-02-15 0 8.900 8.850 8.900 8.800 9.000 461,000 4,090,790 8.8737 2.791 2.775 2.791 2.760 2.822 1,470,007 2.7828 -1.11%
1999-02-12 0 9.000 8.900 9.000 8.700 9.000 1,528,407 13,479,960 8.8196 2.822 2.791 2.822 2.728 2.822 4,873,686 2.7659 3.45%
1999-02-11 0 8.700 8.650 8.700 8.650 8.800 314,000 2,742,250 8.7333 2.728 2.713 2.728 2.713 2.760 1,001,263 2.7388 1.16%
1999-02-10 0 8.600 8.550 8.750 8.550 8.800 1,242,992 10,736,233 8.6374 2.697 2.681 2.744 2.681 2.760 3,963,573 2.7087 -4.44%
1999-02-09 0 9.000 8.900 9.050 8.550 9.000 414,000 3,613,250 8.7277 2.822 2.791 2.838 2.681 2.822 1,320,136 2.7370 5.88%
1999-02-08 0 8.500 8.500 8.600 8.500 8.700 812,000 7,021,571 8.6473 2.666 2.666 2.697 2.666 2.728 2,589,253 2.7118 -1.16%
1999-02-05 0 8.600 8.600 8.650 8.600 8.950 2,008,500 17,671,650 8.7984 2.697 2.697 2.713 2.697 2.807 6,404,575 2.7592 -4.44%
1999-02-04 0 9.000 8.950 9.000 8.900 9.100 252,000 2,268,962 9.0038 2.822 2.807 2.822 2.791 2.854 803,561 2.8236 0.56%
1999-02-03 0 8.950 8.950 9.000 8.950 9.150 409,000 3,704,950 9.0586 2.807 2.807 2.822 2.807 2.869 1,304,193 2.8408 -1.65%
1999-02-02 0 9.100 9.050 9.100 9.100 9.450 895,400 8,263,918 9.2293 2.854 2.838 2.854 2.854 2.964 2,855,194 2.8943 -2.67%
1999-02-01 0 9.350 9.300 9.350 8.800 9.350 943,000 8,594,000 9.1135 2.932 2.917 2.932 2.760 2.932 3,006,978 2.8580 4.47%
1999-01-29 0 8.950 8.900 9.050 8.800 9.100 1,898,000 17,065,920 8.9915 2.807 2.791 2.838 2.760 2.854 6,052,220 2.8198 -0.56%
1999-01-28 0 9.000 9.000 9.050 8.900 9.450 2,211,002 20,168,518 9.1219 2.822 2.822 2.838 2.791 2.964 7,050,301 2.8607 -5.76%
1999-01-27 0 9.550 9.450 9.550 9.200 9.550 1,916,000 18,038,500 9.4147 2.995 2.964 2.995 2.885 2.995 6,109,617 2.9525 4.37%
1999-01-26 0 9.150 9.100 9.150 8.900 9.200 2,330,789 21,072,287 9.0408 2.869 2.854 2.869 2.791 2.885 7,432,270 2.8352 4.57%
1999-01-25 0 8.750 8.700 8.900 8.450 8.800 3,196,500 27,600,850 8.6347 2.744 2.728 2.791 2.650 2.760 10,192,793 2.7079 -3.31%
1999-01-22 0 9.050 9.050 9.150 9.050 9.800 4,325,000 40,044,190 9.2588 2.838 2.838 2.869 2.838 3.073 13,791,281 2.9036 -9.05%
1999-01-21 0 9.950 9.900 9.950 9.900 10.35 2,107,000 21,253,647 10.087 3.120 3.105 3.120 3.105 3.246 6,718,666 3.1634 -3.40%
1999-01-20 0 10.30 10.30 10.35 10.15 10.85 2,321,000 24,416,618 10.520 3.230 3.230 3.246 3.183 3.403 7,401,055 3.2991 -5.50%
1999-01-19 0 10.90 10.85 10.90 10.80 11.15 1,297,023 14,115,644 10.883 3.418 3.403 3.418 3.387 3.497 4,135,863 3.4130 -2.24%
1999-01-18 0 11.15 11.10 11.20 11.00 11.15 1,159,000 12,771,664 11.020 3.497 3.481 3.512 3.450 3.497 3,695,744 3.4558 3.24%
1999-01-15 0 10.80 10.90 10.95 10.70 10.95 2,958,700 31,939,715 10.795 3.387 3.418 3.434 3.356 3.434 9,434,512 3.3854 -2.70%
1999-01-14 0 11.10 11.15 11.20 10.65 11.30 2,457,000 26,903,750 10.950 3.481 3.497 3.512 3.340 3.544 7,834,723 3.4339 -2.63%
1999-01-13 0 11.40 11.40 11.45 11.10 11.70 2,332,769 26,510,432 11.364 3.575 3.575 3.591 3.481 3.669 7,438,583 3.5639 -4.60%
1999-01-12 0 11.95 11.95 12.00 11.70 12.30 1,068,205 12,856,349 12.035 3.748 3.748 3.763 3.669 3.857 3,406,223 3.7744 -3.63%
1999-01-11 0 12.40 12.30 12.40 12.20 12.65 1,334,963 16,595,310 12.431 3.889 3.857 3.889 3.826 3.967 4,256,844 3.8985 0.00%
1999-01-08 0 12.40 12.35 12.40 12.10 12.40 2,708,795 33,415,598 12.336 3.889 3.873 3.889 3.795 3.889 8,637,631 3.8686 0.00%
1999-01-07 0 12.40 12.35 12.40 12.10 12.40 2,793,349 34,430,865 12.326 3.889 3.873 3.889 3.795 3.889 8,907,251 3.8655 4.20%
1999-01-06 0 11.90 11.90 11.95 11.55 11.90 578,000 6,775,550 11.722 3.732 3.732 3.748 3.622 3.732 1,843,089 3.6762 4.39%
1999-01-05 0 11.40 11.35 11.40 11.30 11.50 680,000 7,759,050 11.410 3.575 3.559 3.575 3.544 3.606 2,168,340 3.5783 0.00%
1999-01-04 0 11.40 11.40 11.45 11.40 11.45 1,223,000 13,958,200 11.413 3.575 3.575 3.591 3.575 3.591 3,899,824 3.5792 -1.30%
1998-12-31 0 11.55 11.50 11.55 11.50 11.55 289,000 3,332,170 11.530 3.622 3.606 3.622 3.606 3.622 921,545 3.6159 -0.86%
1998-12-30 0 11.65 11.60 11.65 11.40 11.65 517,000 5,954,950 11.518 3.653 3.638 3.653 3.575 3.653 1,648,576 3.6122 1.30%
1998-12-29 0 11.50 11.45 11.55 11.40 11.55 475,060 5,450,541 11.473 3.606 3.591 3.622 3.575 3.622 1,514,841 3.5981 0.00%
1998-12-28 0 11.50 11.50 11.55 11.20 11.55 318,322 3,641,846 11.441 3.606 3.606 3.622 3.512 3.622 1,015,045 3.5879 0.88%
1998-12-24 0 11.40 11.25 11.30 11.25 11.65 961,000 11,048,350 11.497 3.575 3.528 3.544 3.528 3.653 3,064,375 3.6054 -2.98%
1998-12-23 0 11.75 11.75 11.80 11.45 11.75 522,000 6,051,200 11.592 3.685 3.685 3.701 3.591 3.685 1,664,520 3.6354 0.00%
1998-12-22 0 11.75 11.70 11.80 11.70 11.85 1,267,000 14,912,550 11.770 3.685 3.669 3.701 3.669 3.716 4,040,128 3.6911 -1.26%
1998-12-21 0 11.90 11.80 11.90 11.65 11.95 3,309,293 39,126,030 11.823 3.732 3.701 3.732 3.653 3.748 10,552,460 3.7078 2.59%
1998-12-18 0 11.60 11.60 11.65 11.55 11.80 625,756 7,257,293 11.598 3.638 3.638 3.653 3.622 3.701 1,995,370 3.6371 -0.43%
1998-12-17 0 11.65 11.65 11.70 11.20 11.70 1,268,000 14,533,810 11.462 3.653 3.653 3.669 3.512 3.669 4,043,317 3.5945 0.00%
1998-12-16 0 11.65 11.60 11.65 11.35 11.65 1,248,873 14,398,671 11.529 3.653 3.638 3.653 3.559 3.653 3,982,326 3.6156 0.00%
1998-12-15 0 11.65 11.55 11.65 10.95 11.80 1,986,634 22,814,920 11.484 3.653 3.622 3.653 3.434 3.701 6,334,850 3.6015 5.91%
1998-12-14 0 11.00 11.00 11.05 10.80 11.05 713,000 7,801,300 10.942 3.450 3.450 3.465 3.387 3.465 2,273,568 3.4313 -3.51%
1998-12-11 0 11.40 11.35 11.40 11.25 11.70 2,249,159 25,718,615 11.435 3.575 3.559 3.575 3.528 3.669 7,171,973 3.5860 -2.15%
1998-12-10 0 11.65 11.65 11.70 11.60 11.80 2,441,000 28,467,000 11.662 3.653 3.653 3.669 3.638 3.701 7,783,703 3.6573 0.00%
1998-12-09 0 11.65 11.60 11.65 11.40 11.65 2,292,000 26,516,367 11.569 3.653 3.638 3.653 3.575 3.653 7,308,582 3.6281 -0.85%
1998-12-08 0 11.75 11.70 11.75 11.50 11.75 1,821,982 21,247,198 11.662 3.685 3.669 3.685 3.606 3.685 5,809,819 3.6571 0.43%
1998-12-07 0 11.70 11.65 11.75 11.50 11.75 2,541,211 29,594,555 11.646 3.669 3.653 3.685 3.606 3.685 8,103,250 3.6522 6.85%
1998-12-04 0 10.95 10.85 10.95 10.70 11.10 1,768,000 19,251,700 10.889 3.434 3.403 3.434 3.356 3.481 5,637,684 3.4148 2.34%
1998-12-03 0 10.70 10.70 10.90 10.35 11.00 2,114,000 22,442,232 10.616 3.356 3.356 3.418 3.246 3.450 6,740,987 3.3292 0.94%
1998-12-02 0 10.60 10.70 10.85 10.40 11.05 3,048,264 33,097,538 10.858 3.324 3.356 3.403 3.261 3.465 9,720,108 3.4051 1.92%
1998-12-01 0 10.40 10.40 10.50 10.40 11.10 4,298,321 46,838,843 10.897 3.261 3.261 3.293 3.261 3.481 13,706,209 3.4173 -7.96%
1998-11-30 0 11.30 11.25 11.30 11.25 12.00 2,323,246 26,952,119 11.601 3.544 3.528 3.544 3.528 3.763 7,408,217 3.6381 -7.76%
1998-11-27 0 12.25 12.15 12.25 12.00 12.35 2,507,146 30,492,612 12.162 3.842 3.810 3.842 3.763 3.873 7,994,625 3.8141 -0.81%
1998-11-26 0 12.35 12.30 12.35 12.10 12.40 2,119,656 25,913,632 12.225 3.873 3.857 3.873 3.795 3.889 6,759,022 3.8339 -0.40%
1998-11-25 0 12.40 12.25 12.40 12.15 12.70 4,152,414 51,665,464 12.442 3.889 3.842 3.889 3.810 3.983 13,240,950 3.9019 1.22%
1998-11-24 0 12.25 12.25 12.40 12.20 12.95 5,679,607 71,324,734 12.558 3.842 3.842 3.889 3.826 4.061 18,110,764 3.9383 -1.21%
1998-11-23 0 12.40 12.35 12.40 11.50 12.45 8,115,107 98,196,558 12.100 3.889 3.873 3.889 3.606 3.904 25,876,930 3.7948 9.73%
1998-11-20 0 11.30 11.25 11.30 10.80 11.35 7,725,808 86,297,005 11.170 3.544 3.528 3.544 3.387 3.559 24,635,558 3.5029 7.62%
1998-11-19 0 10.50 10.50 10.55 10.35 10.55 2,632,004 27,530,922 10.460 3.293 3.293 3.309 3.246 3.309 8,392,765 3.2803 1.94%
1998-11-18 0 10.30 10.25 10.30 10.00 10.50 4,282,000 43,952,458 10.264 3.230 3.214 3.230 3.136 3.293 13,654,165 3.2190 4.57%
1998-11-17 0 9.850 9.800 9.900 9.550 10.00 2,570,058 25,283,510 9.8377 3.089 3.073 3.105 2.995 3.136 8,195,235 3.0851 0.00%
1998-11-16 0 9.850 9.800 9.850 9.400 9.900 3,921,000 38,088,578 9.7140 3.089 3.073 3.089 2.948 3.105 12,503,032 3.0463 5.35%
1998-11-13 0 9.350 9.300 9.400 9.100 9.400 1,338,000 12,473,914 9.3228 2.932 2.917 2.948 2.854 2.948 4,266,528 2.9237 1.63%
1998-11-12 0 9.200 9.150 9.200 9.150 9.750 3,385,277 31,863,996 9.4125 2.885 2.869 2.885 2.869 3.058 10,794,753 2.9518 -3.16%
1998-11-11 0 9.500 9.500 9.550 8.850 9.550 6,369,000 58,630,620 9.2056 2.979 2.979 2.995 2.775 2.995 20,309,056 2.8869 6.15%
1998-11-10 0 8.950 8.900 8.950 8.900 9.500 3,807,000 34,701,291 9.1151 2.807 2.791 2.807 2.791 2.979 12,139,516 2.8585 -6.77%
1998-11-09 0 9.600 9.550 9.600 9.550 10.05 1,793,000 17,498,190 9.7592 3.011 2.995 3.011 2.995 3.152 5,717,403 3.0605 -4.00%
1998-11-06 0 10.00 9.950 10.00 9.900 10.40 2,672,284 27,240,840 10.194 3.136 3.120 3.136 3.105 3.261 8,521,207 3.1968 -2.44%
1998-11-05 0 10.25 10.20 10.25 10.20 11.00 3,083,000 32,716,543 10.612 3.214 3.199 3.214 3.199 3.450 9,830,872 3.3279 -3.76%
1998-11-04 0 10.65 10.55 10.60 9.600 10.65 5,755,215 58,226,884 10.117 3.340 3.309 3.324 3.011 3.340 18,351,858 3.1728 9.79%
1998-11-03 0 9.700 9.700 9.750 9.650 10.00 5,265,000 51,556,661 9.7923 3.042 3.042 3.058 3.026 3.136 16,788,692 3.0709 1.04%
1998-11-02 0 9.600 9.550 9.600 9.500 9.750 3,400,110 32,669,923 9.6085 3.011 2.995 3.011 2.979 3.058 10,842,051 3.0133 1.59%
1998-10-30 0 9.450 9.400 9.500 9.050 9.900 6,875,762 65,266,737 9.4923 2.964 2.948 2.979 2.838 3.105 21,924,986 2.9768 4.42%
1998-10-29 0 9.050 8.900 9.050 8.600 9.100 3,437,000 30,696,200 8.9311 2.838 2.791 2.838 2.697 2.854 10,959,684 2.8008 1.12%
1998-10-27 0 8.950 8.950 9.000 8.850 9.000 2,562,000 22,916,260 8.9447 2.807 2.807 2.822 2.775 2.822 8,169,540 2.8051 1.70%
1998-10-26 0 8.800 8.750 8.850 8.800 9.150 2,077,000 18,515,098 8.9143 2.760 2.744 2.775 2.760 2.869 6,623,004 2.7956 -3.30%
1998-10-23 0 9.100 9.200 9.300 8.700 9.200 4,777,026 42,584,657 8.9145 2.854 2.885 2.917 2.728 2.885 15,232,672 2.7956 -0.55%
1998-10-22 0 9.150 9.100 9.200 9.050 9.450 3,025,401 27,789,720 9.1855 2.869 2.854 2.885 2.838 2.964 9,647,204 2.8806 -2.14%
1998-10-21 0 9.350 9.300 9.350 8.900 9.400 5,059,596 46,234,998 9.1381 2.932 2.917 2.932 2.791 2.948 16,133,713 2.8657 5.65%
1998-10-20 0 8.850 8.850 8.900 8.850 9.250 2,431,005 21,923,182 9.0182 2.775 2.775 2.791 2.775 2.901 7,751,832 2.8281 0.00%
1998-10-19 0 8.850 8.850 8.950 8.700 9.300 4,559,779 41,041,996 9.0009 2.775 2.775 2.807 2.728 2.917 14,539,929 2.8227 -3.80%
1998-10-16 0 9.200 9.100 9.150 8.400 9.400 15,633,404 137,804,903 8.8148 2.885 2.854 2.869 2.634 2.948 49,850,790 2.7643 17.95%
1998-10-15 0 7.800 7.750 7.850 7.150 7.800 3,989,000 30,149,250 7.5581 2.446 2.430 2.462 2.242 2.446 12,719,866 2.3702 8.33%
1998-10-14 0 7.200 7.100 7.200 6.750 7.300 4,504,179 32,271,458 7.1648 2.258 2.227 2.258 2.117 2.289 14,362,635 2.2469 3.60%
1998-10-13 0 7.050 7.050 7.100 6.800 7.100 3,071,600 21,331,050 6.9446 2.180 2.180 2.195 2.102 2.195 9,935,448 2.1470 2.92%
1998-10-12 0 6.850 6.800 6.950 6.300 6.950 8,058,000 53,402,520 6.6273 2.118 2.102 2.149 1.948 2.149 26,064,540 2.0489 8.73%
1998-10-09 0 6.300 6.350 6.400 5.650 6.350 5,530,000 33,262,000 6.0148 1.948 1.963 1.979 1.747 1.963 17,887,430 1.8595 12.50%
1998-10-08 0 5.600 5.550 5.650 5.300 5.700 2,654,000 14,778,250 5.5683 1.731 1.716 1.747 1.639 1.762 8,584,672 1.7215 4.67%
1998-10-07 0 5.350 5.350 5.400 5.350 5.500 1,185,918 6,394,425 5.3920 1.654 1.654 1.669 1.654 1.700 3,835,990 1.6670 0.94%
1998-10-05 0 5.300 5.300 5.350 5.250 5.350 933,000 4,936,900 5.2914 1.639 1.639 1.654 1.623 1.654 3,017,897 1.6359 -0.93%
1998-09-30 0 5.350 5.350 5.400 5.200 5.450 1,332,000 7,093,500 5.3255 1.654 1.654 1.669 1.608 1.685 4,308,509 1.6464 2.88%
1998-09-29 0 5.200 5.200 5.250 5.150 5.400 3,431,220 18,088,948 5.2719 1.608 1.608 1.623 1.592 1.669 11,098,681 1.6298 -1.89%
1998-09-28 0 5.300 5.300 5.350 5.250 5.400 3,160,000 16,853,550 5.3334 1.639 1.639 1.654 1.623 1.669 10,221,388 1.6489 0.95%
1998-09-25 0 5.250 5.250 5.300 5.050 5.350 2,927,000 15,131,100 5.1695 1.623 1.623 1.639 1.561 1.654 9,467,723 1.5982 1.94%
1998-09-24 0 5.150 5.100 5.150 5.100 5.250 2,927,000 15,099,400 5.1587 1.592 1.577 1.592 1.577 1.623 9,467,723 1.5948 3.00%
1998-09-23 0 5.000 4.975 5.000 5.000 5.150 2,053,800 10,333,330 5.0313 1.546 1.538 1.546 1.546 1.592 6,643,256 1.5555 -0.99%
1998-09-22 0 5.050 5.000 5.050 5.000 5.200 2,471,500 12,510,053 5.0617 1.561 1.546 1.561 1.546 1.608 7,994,355 1.5649 3.06%
1998-09-21 0 4.900 4.900 4.925 4.900 5.100 1,815,000 8,987,250 4.9517 1.515 1.515 1.523 1.515 1.577 5,870,829 1.5308 -4.85%
1998-09-18 0 5.150 5.100 5.150 5.100 5.650 7,534,000 40,008,450 5.3104 1.592 1.577 1.592 1.577 1.747 24,369,601 1.6417 -9.65%
1998-09-17 0 5.700 5.650 5.700 5.650 5.900 1,586,000 9,146,600 5.7671 1.762 1.747 1.762 1.747 1.824 5,130,102 1.7829 -3.39%
1998-09-16 0 5.900 5.850 5.900 5.800 5.950 977,000 5,742,350 5.8775 1.824 1.809 1.824 1.793 1.839 3,160,220 1.8171 1.72%
1998-09-15 0 5.800 5.800 5.900 5.800 5.950 2,291,000 13,460,100 5.8752 1.793 1.793 1.824 1.793 1.839 7,410,507 1.8164 0.87%
1998-09-14 0 5.750 5.750 5.800 5.550 5.800 3,210,000 18,224,100 5.6773 1.778 1.778 1.793 1.716 1.793 10,383,119 1.7552 3.60%
1998-09-11 0 5.550 5.550 5.600 5.500 5.700 2,227,101 12,462,960 5.5960 1.716 1.716 1.731 1.700 1.762 7,203,818 1.7300 -5.13%
1998-09-10 0 5.850 5.800 5.850 5.800 6.100 3,077,480 18,386,634 5.9746 1.809 1.793 1.809 1.793 1.886 9,954,468 1.8471 -4.10%
1998-09-09 0 6.100 6.100 6.150 6.050 6.300 2,921,000 17,984,200 6.1569 1.886 1.886 1.901 1.870 1.948 9,448,315 1.9034 0.00%
1998-09-08 0 6.100 6.050 6.100 5.950 6.500 3,315,625 20,642,100 6.2257 1.886 1.870 1.886 1.839 2.010 10,724,776 1.9247 2.52%
1998-09-07 0 5.950 5.950 6.000 5.550 6.200 6,683,000 39,852,400 5.9633 1.839 1.839 1.855 1.716 1.917 21,616,943 1.8436 12.26%
1998-09-04 0 5.300 5.250 5.300 5.150 5.350 925,000 4,882,100 5.2779 1.639 1.623 1.639 1.592 1.654 2,992,020 1.6317 0.95%
1998-09-03 0 5.250 5.150 5.200 5.000 5.250 3,220,500 16,638,550 5.1664 1.623 1.592 1.608 1.546 1.623 10,417,083 1.5972 1.94%
1998-09-02 0 5.150 5.100 5.150 5.100 5.300 1,069,000 5,534,850 5.1776 1.592 1.577 1.592 1.577 1.639 3,457,805 1.6007 1.98%
1998-09-01 0 5.050 5.050 5.200 5.000 5.400 2,501,700 13,108,987 5.2400 1.561 1.561 1.608 1.546 1.669 8,092,040 1.6200 -2.88%
1998-08-31 0 5.200 5.150 5.200 5.000 5.200 1,868,667 9,475,685 5.0708 1.608 1.592 1.608 1.546 1.608 6,044,421 1.5677 -0.95%
1998-08-28 0 5.250 5.250 5.300 5.250 5.300 28,023,366 147,129,151 5.2502 1.623 1.623 1.639 1.623 1.639 90,644,844 1.6231 -1.87%
1998-08-27 0 5.350 5.350 5.400 5.350 5.400 11,459,212 61,318,681 5.3510 1.654 1.654 1.669 1.654 1.669 37,066,157 1.6543 0.00%
1998-08-26 0 5.350 5.350 5.400 5.200 5.500 8,765,333 46,709,673 5.3289 1.654 1.654 1.669 1.608 1.700 28,352,491 1.6475 0.00%
1998-08-25 0 5.350 5.350 5.400 5.100 5.400 8,340,700 43,898,475 5.2632 1.654 1.654 1.669 1.577 1.669 26,978,966 1.6271 3.88%
1998-08-24 0 5.150 5.150 5.200 4.775 5.200 8,625,200 43,596,915 5.0546 1.592 1.592 1.608 1.476 1.608 27,899,215 1.5627 0.98%
1998-08-21 0 5.100 5.100 5.150 5.050 5.200 3,343,000 17,193,444 5.1431 1.577 1.577 1.592 1.561 1.608 10,813,323 1.5900 0.00%
1998-08-20 0 5.100 5.100 5.150 5.000 5.250 4,960,000 25,480,380 5.1372 1.577 1.577 1.592 1.546 1.623 16,043,698 1.5882 0.99%
1998-08-19 0 5.050 5.000 5.050 4.850 5.200 6,283,100 31,424,314 5.0014 1.561 1.546 1.561 1.499 1.608 20,323,419 1.5462 3.06%
1998-08-18 0 4.900 4.875 4.900 4.775 5.050 8,540,950 41,377,240 4.8446 1.515 1.507 1.515 1.476 1.561 27,626,698 1.4977 -1.51%
1998-08-14 0 4.975 4.975 5.100 4.700 5.200 4,805,100 23,900,595 4.9740 1.538 1.538 1.577 1.453 1.608 15,542,656 1.5377 5.29%
1998-08-13 0 4.725 4.700 4.725 4.675 4.875 3,269,000 15,501,306 4.7419 1.461 1.453 1.461 1.445 1.507 10,573,962 1.4660 -3.08%
1998-08-12 0 4.875 4.850 4.875 4.775 5.050 1,780,002 8,787,331 4.9367 1.507 1.499 1.507 1.476 1.561 5,757,624 1.5262 -2.50%
1998-08-11 0 5.000 5.000 5.050 4.975 5.350 3,856,000 19,481,204 5.0522 1.546 1.546 1.561 1.538 1.654 12,472,682 1.5619 -6.54%
1998-08-10 0 5.350 5.400 5.450 5.250 5.450 1,296,000 6,925,050 5.3434 1.654 1.669 1.685 1.623 1.685 4,192,063 1.6519 0.94%
1998-08-07 0 5.300 5.300 5.350 5.250 5.950 2,907,000 16,150,850 5.5558 1.639 1.639 1.654 1.623 1.839 9,403,030 1.7176 -10.92%
1998-08-06 0 5.950 5.950 6.000 5.900 6.050 2,493,005 14,970,422 6.0050 1.839 1.839 1.855 1.824 1.870 8,063,915 1.8565 -0.83%
1998-08-05 0 6.000 5.950 6.000 5.900 6.150 2,069,000 12,443,150 6.0141 1.855 1.839 1.855 1.824 1.901 6,692,422 1.8593 -4.00%
1998-08-04 0 6.250 6.150 6.250 6.050 6.250 968,000 5,948,250 6.1449 1.932 1.901 1.932 1.870 1.932 3,131,109 1.8997 2.46%
1998-08-03 0 6.100 6.050 6.100 6.000 6.400 2,165,000 13,357,900 6.1699 1.886 1.870 1.886 1.855 1.979 7,002,945 1.9075 -6.15%
1998-07-31 0 6.500 6.300 6.500 6.200 6.500 715,000 4,531,800 6.3382 2.010 1.948 2.010 1.917 2.010 2,312,751 1.9595 1.56%
1998-07-30 0 6.400 6.400 6.500 6.300 6.550 2,862,000 18,381,850 6.4227 1.979 1.979 2.010 1.948 2.025 9,257,473 1.9856 0.00%
1998-07-29 0 6.400 6.250 6.400 6.300 6.550 1,529,000 9,829,250 6.4285 1.979 1.932 1.979 1.948 2.025 4,945,729 1.9874 0.00%
1998-07-28 0 6.400 6.400 6.450 6.250 6.400 3,667,000 23,355,000 6.3690 1.979 1.979 1.994 1.932 1.979 11,861,339 1.9690 0.00%
1998-07-27 0 6.400 6.400 6.450 6.300 6.500 1,141,000 7,304,640 6.4020 1.979 1.979 1.994 1.948 2.010 3,690,698 1.9792 -1.54%
1998-07-24 0 6.500 6.500 6.550 6.250 6.500 663,000 4,201,400 6.3370 2.010 2.010 2.025 1.932 2.010 2,144,551 1.9591 1.56%
1998-07-23 0 6.400 6.400 6.450 6.300 6.400 1,062,000 6,785,530 6.3894 1.979 1.979 1.994 1.948 1.979 3,435,163 1.9753 -1.54%
1998-07-22 0 6.500 6.500 6.550 6.450 6.700 823,000 5,408,800 6.5721 2.010 2.010 2.025 1.994 2.071 2,662,089 2.0318 -1.52%
1998-07-21 0 6.600 6.550 6.650 6.550 6.750 1,195,601 7,996,596 6.6883 2.040 2.025 2.056 2.025 2.087 3,867,311 2.0677 -1.49%
1998-07-20 0 6.700 6.700 6.750 6.650 6.750 1,007,100 6,740,600 6.6931 2.071 2.071 2.087 2.056 2.087 3,257,582 2.0692 0.00%
1998-07-17 0 6.700 6.600 6.700 6.450 6.850 1,437,500 9,523,598 6.6251 2.071 2.040 2.071 1.994 2.118 4,649,761 2.0482 0.00%
1998-07-16 0 6.700 6.550 6.700 6.300 6.700 2,734,000 17,875,488 6.5382 2.071 2.025 2.071 1.948 2.071 8,843,442 2.0213 5.51%
1998-07-15 0 6.350 6.300 6.350 6.200 6.450 2,210,000 13,958,500 6.3161 1.963 1.948 1.963 1.917 1.994 7,148,503 1.9526 0.79%
1998-07-14 0 6.300 6.300 6.400 6.050 6.350 1,426,025 8,846,045 6.2033 1.948 1.948 1.979 1.870 1.963 4,612,644 1.9178 2.44%
1998-07-13 0 6.150 6.150 6.200 5.950 6.200 1,630,000 9,875,808 6.0588 1.901 1.901 1.917 1.839 1.917 5,272,425 1.8731 0.00%
1998-07-10 0 6.150 6.150 6.200 5.850 6.200 1,611,000 9,821,750 6.0967 1.901 1.901 1.917 1.809 1.917 5,210,967 1.8848 1.65%
1998-07-09 0 6.050 6.000 6.050 6.000 6.450 1,368,000 8,442,100 6.1711 1.870 1.855 1.870 1.855 1.994 4,424,955 1.9078 -6.20%
1998-07-08 0 6.450 6.350 6.450 6.350 6.550 1,428,100 9,204,200 6.4451 1.994 1.963 1.994 1.963 2.025 4,619,356 1.9925 0.00%
1998-07-07 0 6.450 6.450 6.500 6.450 6.750 976,100 6,402,380 6.5591 1.994 1.994 2.010 1.994 2.087 3,157,309 2.0278 -1.53%
1998-07-06 0 6.550 6.550 6.600 6.500 6.600 471,000 3,084,650 6.5492 2.025 2.025 2.040 2.010 2.040 1,523,504 2.0247 -0.76%
1998-07-03 0 6.600 6.600 6.650 6.550 6.700 610,000 4,059,870 6.6555 2.040 2.040 2.056 2.025 2.071 1,973,116 2.0576 -3.65%
1998-07-02 0 6.850 6.800 6.850 6.650 7.000 2,781,900 18,942,310 6.8091 2.118 2.102 2.118 2.056 2.164 8,998,380 2.1051 7.03%
1998-06-30 0 6.400 6.350 6.400 6.350 6.650 941,000 6,085,267 6.4668 1.979 1.963 1.979 1.963 2.056 3,043,774 1.9993 -2.29%
1998-06-29 0 6.550 6.500 6.650 6.400 6.700 2,009,000 13,274,542 6.6075 2.025 2.010 2.056 1.979 2.071 6,498,345 2.0428 -0.76%
1998-06-26 0 6.600 6.500 6.650 6.500 6.800 2,195,000 14,391,300 6.5564 2.040 2.010 2.056 2.010 2.102 7,099,983 2.0269 -2.94%
1998-06-25 0 6.800 6.750 6.800 6.600 6.900 3,042,000 20,455,000 6.7242 2.102 2.087 2.102 2.040 2.133 9,839,704 2.0788 3.82%
1998-06-24 0 6.550 6.550 6.600 6.400 6.600 2,350,000 15,288,750 6.5059 2.025 2.025 2.040 1.979 2.040 7,601,349 2.0113 0.00%
1998-06-23 0 6.550 6.600 6.700 6.450 6.950 1,843,000 12,411,600 6.7345 2.025 2.040 2.071 1.994 2.149 5,961,398 2.0820 -0.76%
1998-06-22 0 6.600 6.600 6.750 6.500 7.050 1,111,803 7,645,209 6.8764 2.040 2.040 2.087 2.010 2.180 3,596,256 2.1259 -9.59%
1998-06-19 0 7.300 7.250 7.300 6.800 7.350 1,975,000 14,038,389 7.1080 2.257 2.241 2.257 2.102 2.272 6,388,368 2.1975 2.82%
1998-06-18 0 7.100 7.100 7.150 7.000 7.500 3,186,909 22,856,251 7.1719 2.195 2.195 2.210 2.164 2.319 10,308,429 2.2172 2.90%
1998-06-17 0 6.900 6.900 6.950 6.550 6.950 2,680,091 17,914,844 6.6844 2.133 2.133 2.149 2.025 2.149 8,669,067 2.0665 8.66%
1998-06-16 0 6.350 6.300 6.350 6.250 6.600 3,296,025 21,067,985 6.3919 1.963 1.948 1.963 1.932 2.040 10,661,377 1.9761 0.79%
1998-06-15 0 6.300 6.250 6.300 6.000 6.450 3,807,000 23,774,429 6.2449 1.948 1.932 1.948 1.855 1.994 12,314,185 1.9307 0.00%
1998-06-12 0 6.300 6.250 6.300 5.950 6.750 5,877,500 38,025,092 6.4696 1.948 1.932 1.948 1.839 2.087 19,011,459 2.0001 4.13%
1998-06-11 0 6.050 6.000 6.050 5.300 6.350 4,439,500 26,648,075 6.0025 1.870 1.855 1.870 1.639 1.963 14,360,080 1.8557 8.04%
1998-06-10 0 5.600 5.600 5.750 5.450 6.100 7,533,000 43,296,650 5.7476 1.731 1.731 1.778 1.685 1.886 24,366,367 1.7769 -12.50%
1998-06-09 0 6.400 6.200 6.400 6.200 6.900 1,801,000 11,556,300 6.4166 1.979 1.917 1.979 1.917 2.133 5,825,544 1.9837 -6.57%
1998-06-08 0 6.850 6.750 6.900 6.650 7.000 2,122,900 14,483,440 6.8225 2.118 2.087 2.133 2.056 2.164 6,866,768 2.1092 -1.44%
1998-06-05 0 6.950 6.900 6.950 6.800 7.500 7,136,136 51,069,269 7.1564 2.149 2.133 2.149 2.102 2.319 23,082,664 2.2125 -4.14%
1998-06-04 0 7.250 7.250 7.300 7.200 7.650 4,962,288 36,988,044 7.4538 2.241 2.241 2.257 2.226 2.365 16,051,099 2.3044 -5.23%
1998-06-03 0 7.650 7.650 7.700 7.300 7.850 1,391,000 10,551,840 7.5858 2.365 2.365 2.380 2.257 2.427 4,499,352 2.3452 3.38%
1998-06-02 0 7.400 7.400 7.450 7.200 7.500 3,218,000 23,553,266 7.3192 2.288 2.288 2.303 2.226 2.319 10,408,996 2.2628 -0.67%
1998-06-01 0 7.450 7.300 7.450 7.300 8.000 3,203,500 24,200,259 7.5543 2.303 2.257 2.303 2.257 2.473 10,362,094 2.3355 -5.70%
1998-05-29 0 7.900 7.850 7.950 7.700 8.000 1,624,000 12,798,196 7.8807 2.442 2.427 2.458 2.380 2.473 5,253,017 2.4364 0.00%
1998-05-28 0 7.900 7.850 7.900 7.850 8.200 3,510,596 28,275,558 8.0543 2.442 2.427 2.442 2.427 2.535 11,355,432 2.4900 -4.24%
1998-05-27 0 8.250 8.250 8.300 8.100 8.950 5,995,000 50,211,400 8.3755 2.551 2.551 2.566 2.504 2.767 19,391,526 2.5893 -9.34%
1998-05-26 0 9.100 9.100 9.150 9.000 9.550 2,925,000 26,815,450 9.1677 2.813 2.813 2.829 2.782 2.952 9,461,253 2.8342 -4.71%
1998-05-25 0 9.550 9.550 9.600 9.500 9.900 2,791,000 26,745,800 9.5829 2.952 2.952 2.968 2.937 3.061 9,027,815 2.9626 -3.54%
1998-05-22 0 9.900 9.900 10.00 9.800 10.30 1,018,000 10,186,425 10.006 3.061 3.061 3.092 3.030 3.184 3,292,840 3.0935 -4.35%
1998-05-21 0 10.35 10.25 10.35 9.950 10.40 1,043,500 10,558,850 10.119 3.200 3.169 3.200 3.076 3.215 3,375,322 3.1282 3.50%
1998-05-20 0 10.00 10.00 10.05 9.550 10.05 1,160,300 11,383,662 9.8110 3.092 3.092 3.107 2.952 3.107 3,753,126 3.0331 2.04%
1998-05-19 0 9.800 9.800 9.850 9.600 10.00 741,000 7,241,050 9.7720 3.030 3.030 3.045 2.968 3.092 2,396,851 3.0211 -2.97%
1998-05-18 0 10.10 10.05 10.15 10.00 10.15 416,500 4,193,044 10.067 3.122 3.107 3.138 3.092 3.138 1,347,218 3.1124 -0.49%
1998-05-15 0 10.15 10.10 10.20 10.00 10.30 723,000 7,294,880 10.090 3.138 3.122 3.153 3.092 3.184 2,338,628 3.1193 -0.49%
1998-05-14 0 10.20 10.20 10.25 9.850 10.20 2,127,357 21,240,281 9.9844 3.153 3.153 3.169 3.045 3.153 6,881,184 3.0867 2.00%
1998-05-13 0 10.00 10.00 10.05 10.00 10.15 1,664,700 16,751,670 10.063 3.092 3.092 3.107 3.092 3.138 5,384,666 3.1110 -1.96%
1998-05-12 0 10.20 10.25 10.30 10.15 10.30 1,506,000 15,365,400 10.203 3.153 3.169 3.184 3.138 3.184 4,871,333 3.1542 -1.92%
1998-05-11 0 10.40 10.35 10.50 10.10 10.50 1,816,000 18,700,250 10.297 3.215 3.200 3.246 3.122 3.246 5,874,064 3.1835 -0.48%
1998-05-08 0 10.45 10.40 10.50 10.25 10.50 1,533,289 15,907,699 10.375 3.231 3.215 3.246 3.169 3.246 4,959,602 3.2075 0.97%
1998-05-07 0 10.35 10.35 10.40 10.05 10.45 3,494,400 35,617,150 10.193 3.200 3.200 3.215 3.107 3.231 11,303,044 3.1511 -1.90%
1998-05-06 0 10.55 10.55 10.60 10.45 10.65 1,986,500 20,905,650 10.524 3.262 3.262 3.277 3.231 3.293 6,425,566 3.2535 -1.86%
1998-05-05 0 10.75 10.70 10.75 10.70 11.40 2,097,505 23,068,825 10.998 3.323 3.308 3.323 3.308 3.524 6,784,624 3.4002 -6.11%
1998-05-04 0 11.45 11.40 11.45 11.30 11.45 1,534,000 17,440,450 11.369 3.540 3.524 3.540 3.493 3.540 4,961,902 3.5149 1.33%
1998-05-01 0 11.30 11.30 11.40 11.15 11.45 2,037,205 22,923,936 11.253 3.493 3.493 3.524 3.447 3.540 6,589,577 3.4788 2.73%
1998-04-30 0 11.00 10.95 11.00 11.00 11.70 2,897,000 32,442,353 11.199 3.401 3.385 3.401 3.401 3.617 9,370,684 3.4621 -5.98%
1998-04-29 0 11.70 11.70 11.75 11.50 11.90 3,232,000 37,598,570 11.633 3.617 3.617 3.633 3.555 3.679 10,454,281 3.5965 -2.09%
1998-04-28 0 11.95 11.90 11.95 11.60 12.05 2,065,000 24,544,150 11.886 3.694 3.679 3.694 3.586 3.725 6,679,483 3.6746 -0.42%
1998-04-27 0 12.00 12.00 12.10 11.95 12.30 1,536,000 18,540,192 12.070 3.710 3.710 3.741 3.694 3.803 4,968,371 3.7316 -4.00%
1998-04-24 0 12.50 12.50 12.55 12.15 12.55 1,956,000 24,236,350 12.391 3.864 3.864 3.880 3.756 3.880 6,326,910 3.8307 1.21%
1998-04-23 0 12.35 12.25 12.40 12.10 12.40 1,043,100 12,736,490 12.210 3.818 3.787 3.834 3.741 3.834 3,374,029 3.7749 0.41%
1998-04-22 0 12.30 12.30 12.35 12.15 12.30 2,294,025 28,140,400 12.267 3.803 3.803 3.818 3.756 3.803 7,420,291 3.7924 0.00%
1998-04-21 0 12.30 12.30 12.35 12.30 12.35 2,405,000 29,581,820 12.300 3.803 3.803 3.818 3.803 3.818 7,779,253 3.8027 0.00%
1998-04-20 0 12.30 12.30 12.35 12.20 12.30 2,455,000 30,184,568 12.295 3.803 3.803 3.818 3.772 3.803 7,940,984 3.8011 1.09%
1998-04-17 0 12.75 12.75 12.80 12.20 12.80 3,245,000 40,920,500 12.610 3.761 3.761 3.776 3.599 3.776 10,999,278 3.7203 1.59%
1998-04-16 0 12.55 12.50 12.60 12.45 12.60 4,979,000 62,340,720 12.521 3.702 3.688 3.717 3.673 3.717 16,876,859 3.6939 0.00%
1998-04-15 0 12.55 12.50 12.55 12.45 12.65 2,405,000 30,300,500 12.599 3.702 3.688 3.702 3.673 3.732 8,152,007 3.7169 -0.79%
1998-04-14 0 12.65 12.65 12.70 12.55 12.75 2,112,000 26,654,050 12.620 3.732 3.732 3.747 3.702 3.761 7,158,852 3.7232 0.80%
1998-04-09 0 12.55 12.50 12.60 12.30 12.60 1,503,000 18,767,050 12.486 3.702 3.688 3.717 3.629 3.717 5,094,581 3.6837 0.80%
1998-04-08 0 12.45 12.45 12.50 12.40 12.50 1,303,000 16,228,321 12.455 3.673 3.673 3.688 3.658 3.688 4,416,659 3.6743 0.40%
1998-04-07 0 12.40 12.35 12.40 12.30 12.55 1,499,600 18,665,080 12.447 3.658 3.643 3.658 3.629 3.702 5,083,056 3.6720 0.81%
1998-04-03 0 12.30 12.25 12.30 12.20 12.35 1,735,000 21,260,477 12.254 3.629 3.614 3.629 3.599 3.643 5,880,970 3.6151 0.00%
1998-04-02 0 12.30 12.25 12.30 12.25 12.50 5,117,015 63,359,032 12.382 3.629 3.614 3.629 3.614 3.688 17,344,675 3.6529 -1.99%
1998-04-01 0 12.55 12.50 12.55 12.45 12.55 2,374,000 29,677,672 12.501 3.702 3.688 3.702 3.673 3.702 8,046,930 3.6881 0.40%
1998-03-31 0 12.50 12.45 12.50 12.45 12.55 6,411,653 79,996,617 12.477 3.688 3.673 3.688 3.673 3.702 21,732,991 3.6809 0.00%
1998-03-30 0 12.50 12.50 12.55 12.50 12.70 4,029,000 50,588,350 12.556 3.688 3.688 3.702 3.688 3.747 13,656,731 3.7043 0.00%
1998-03-27 0 12.50 12.50 12.55 12.50 12.60 2,178,057 27,317,090 12.542 3.688 3.688 3.702 3.688 3.717 7,382,760 3.7001 0.00%
1998-03-26 0 12.50 12.50 12.60 12.50 12.75 2,917,699 36,616,193 12.550 3.688 3.688 3.717 3.688 3.761 9,889,856 3.7024 -0.40%
1998-03-25 0 12.55 12.55 12.60 12.50 12.90 3,620,000 45,960,650 12.696 3.702 3.702 3.717 3.688 3.806 12,270,381 3.7457 -0.40%
1998-03-24 0 12.60 12.55 12.60 12.50 12.60 2,200,000 27,627,250 12.558 3.717 3.702 3.717 3.688 3.717 7,457,138 3.7048 0.00%
1998-03-23 0 12.60 12.55 12.60 12.55 12.65 2,179,413 27,483,977 12.611 3.717 3.702 3.717 3.702 3.732 7,387,356 3.7204 0.00%
1998-03-20 0 12.60 12.55 12.60 12.55 12.70 2,650,200 33,467,410 12.628 3.717 3.702 3.717 3.702 3.747 8,983,139 3.7256 0.40%
1998-03-19 0 12.55 12.50 12.55 12.40 12.65 5,062,000 63,193,559 12.484 3.702 3.688 3.702 3.658 3.732 17,158,196 3.6830 0.80%
1998-03-18 0 12.45 12.40 12.45 12.30 12.50 5,039,250 62,597,743 12.422 3.673 3.658 3.673 3.629 3.688 17,081,082 3.6647 0.00%
1998-03-17 0 12.45 12.40 12.50 12.35 12.70 4,561,900 57,011,100 12.497 3.673 3.658 3.688 3.643 3.747 15,463,053 3.6869 -1.19%
1998-03-16 0 12.60 12.55 12.60 12.40 12.65 2,280,000 28,628,800 12.556 3.717 3.702 3.717 3.658 3.732 7,728,306 3.7044 -0.40%
1998-03-13 0 12.65 12.65 12.70 12.25 12.65 2,592,100 32,491,780 12.535 3.732 3.732 3.747 3.614 3.732 8,786,203 3.6980 1.20%
1998-03-12 0 12.50 12.50 12.55 12.15 12.80 7,574,000 95,164,550 12.565 3.688 3.688 3.702 3.584 3.776 25,672,892 3.7068 -3.85%
1998-03-11 0 13.00 12.95 13.00 12.95 13.55 3,282,300 43,159,170 13.149 3.835 3.821 3.835 3.821 3.998 11,125,711 3.8792 -2.99%
1998-03-10 0 13.40 13.40 13.45 13.35 13.50 980,000 13,146,650 13.415 3.953 3.953 3.968 3.939 3.983 3,321,816 3.9577 0.00%
1998-03-09 0 13.40 13.35 13.40 13.00 13.40 1,301,001 17,191,561 13.214 3.953 3.939 3.953 3.835 3.953 4,409,883 3.8984 1.52%
1998-03-06 0 13.20 13.20 13.25 13.00 13.30 2,701,960 35,678,888 13.205 3.894 3.894 3.909 3.835 3.924 9,158,585 3.8957 -0.75%
1998-03-05 0 13.30 13.20 13.35 13.10 13.70 4,163,700 56,127,310 13.480 3.924 3.894 3.939 3.865 4.042 14,113,311 3.9769 -5.34%
1998-03-04 0 14.05 14.00 14.05 13.80 14.45 3,340,000 46,838,250 14.023 4.145 4.130 4.145 4.071 4.263 11,321,291 4.1372 -2.43%
1998-03-03 0 14.40 14.35 14.40 14.10 14.50 2,898,000 41,353,050 14.270 4.248 4.234 4.248 4.160 4.278 9,823,084 4.2098 1.41%
1998-03-02 0 14.20 14.00 14.20 14.00 15.00 3,318,000 48,619,730 14.653 4.189 4.130 4.189 4.130 4.425 11,246,720 4.3230 -3.73%
1998-02-27 0 14.75 14.50 14.80 13.85 14.80 3,710,000 52,676,764 14.199 4.352 4.278 4.366 4.086 4.366 12,575,446 4.1889 5.36%
1998-02-26 0 14.00 14.00 14.10 13.75 14.25 3,097,000 43,495,744 14.044 4.130 4.130 4.160 4.057 4.204 10,497,616 4.1434 2.94%
1998-02-25 0 13.60 13.55 13.60 13.40 13.60 825,000 11,179,200 13.551 4.012 3.998 4.012 3.953 4.012 2,796,427 3.9977 0.37%
1998-02-24 0 13.55 13.55 13.60 13.00 13.55 1,452,000 19,327,414 13.311 3.998 3.998 4.012 3.835 3.998 4,921,711 3.9270 1.50%
1998-02-23 0 13.35 13.35 13.40 13.35 13.80 2,495,978 33,531,884 13.434 3.939 3.939 3.953 3.939 4.071 8,460,387 3.9634 -1.11%
1998-02-20 0 13.50 13.60 13.65 13.35 13.90 1,729,000 23,558,507 13.626 3.983 4.012 4.027 3.939 4.101 5,860,632 4.0198 -3.57%
1998-02-19 0 14.00 14.00 14.10 14.00 14.90 2,705,000 38,712,783 14.312 4.130 4.130 4.160 4.130 4.396 9,168,890 4.2222 -1.75%
1998-02-18 0 14.25 14.20 14.25 13.95 14.30 1,878,000 26,522,500 14.123 4.204 4.189 4.204 4.116 4.219 6,365,684 4.1665 1.79%
1998-02-17 0 14.00 13.95 14.05 13.95 14.25 2,360,000 33,365,010 14.138 4.130 4.116 4.145 4.116 4.204 7,999,475 4.1709 -0.71%
1998-02-16 0 14.10 14.10 14.15 13.95 14.60 3,383,000 49,307,580 14.575 4.160 4.160 4.175 4.116 4.307 11,467,044 4.2999 -6.31%
1998-02-13 0 15.05 15.00 15.05 14.70 15.50 3,407,600 51,242,960 15.038 4.440 4.425 4.440 4.337 4.573 11,550,428 4.4365 -4.44%
1998-02-12 0 15.75 15.75 16.00 15.20 15.85 1,941,200 30,237,240 15.577 4.647 4.647 4.720 4.484 4.676 6,579,907 4.5954 1.61%
1998-02-11 0 15.50 15.50 15.60 15.30 16.20 1,215,005 19,294,229 15.880 4.573 4.573 4.602 4.514 4.779 4,118,391 4.6849 -0.64%
1998-02-10 0 15.60 15.40 15.60 14.90 15.90 999,000 15,342,816 15.358 4.602 4.543 4.602 4.396 4.691 3,386,218 4.5310 -0.64%
1998-02-09 0 15.70 15.65 15.85 15.55 16.10 1,096,943 17,379,002 15.843 4.632 4.617 4.676 4.588 4.750 3,718,207 4.6740 2.28%
1998-02-06 0 15.35 15.30 15.35 15.25 15.75 1,756,000 27,220,229 15.501 4.529 4.514 4.529 4.499 4.647 5,952,152 4.5732 0.66%
1998-02-05 0 15.25 15.10 15.25 14.80 15.25 730,000 10,985,903 15.049 4.499 4.455 4.499 4.366 4.499 2,474,414 4.4398 0.99%
1998-02-04 0 15.10 15.05 15.10 14.90 15.50 1,709,000 26,079,680 15.260 4.455 4.440 4.455 4.396 4.573 5,792,840 4.5021 -3.82%
1998-02-03 0 15.70 15.40 15.50 15.50 16.20 2,360,000 37,175,650 15.752 4.632 4.543 4.573 4.573 4.779 7,999,475 4.6473 -2.79%
1998-02-02 0 16.15 15.85 15.90 13.55 16.60 5,186,160 78,763,242 15.187 4.765 4.676 4.691 3.998 4.897 17,579,050 4.4805 24.23%
1998-01-27 0 13.00 12.90 13.00 12.90 13.30 2,432,000 31,779,412 13.067 3.835 3.806 3.835 3.806 3.924 8,243,527 3.8551 0.00%
1998-01-26 0 13.00 12.95 13.00 12.80 13.60 6,615,000 86,107,464 13.017 3.835 3.821 3.835 3.776 4.012 22,422,257 3.8403 1.96%
1998-01-23 0 12.75 12.65 12.80 12.50 13.30 6,621,000 85,484,356 12.911 3.761 3.732 3.776 3.688 3.924 22,442,595 3.8090 -4.14%
1998-01-22 0 13.30 13.25 13.30 12.75 13.30 5,614,000 73,717,100 13.131 3.924 3.909 3.924 3.761 3.924 19,029,260 3.8739 1.14%
1998-01-21 0 13.15 13.10 13.20 13.15 14.10 6,160,000 83,274,080 13.519 3.880 3.865 3.894 3.880 4.160 20,879,986 3.9882 -3.31%
1998-01-20 0 13.60 13.55 13.60 12.75 14.30 5,235,712 70,797,759 13.522 4.012 3.998 4.012 3.761 4.219 17,747,012 3.9893 5.02%
1998-01-19 0 12.95 12.95 13.00 10.70 13.30 6,324,000 77,640,024 12.277 3.821 3.821 3.835 3.157 3.924 21,435,881 3.6220 22.75%
1998-01-16 0 10.55 10.50 10.55 10.50 11.50 2,709,833 29,142,471 10.754 3.112 3.098 3.112 3.098 3.393 9,185,272 3.1727 -2.31%
1998-01-15 0 10.80 10.70 10.80 10.55 11.30 2,243,204 24,682,712 11.003 3.186 3.157 3.186 3.112 3.334 7,603,582 3.2462 -5.68%
1998-01-14 0 11.45 11.40 11.45 10.80 11.55 5,570,000 61,973,177 11.126 3.378 3.363 3.378 3.186 3.407 18,880,117 3.2825 6.51%
1998-01-13 0 10.75 10.70 10.75 10.30 11.60 5,542,200 59,724,900 10.776 3.171 3.157 3.171 3.039 3.422 18,785,886 3.1792 0.94%
1998-01-12 0 10.65 10.50 10.80 10.50 11.60 5,431,000 60,904,530 11.214 3.142 3.098 3.186 3.098 3.422 18,408,961 3.3084 -13.77%
1998-01-09 0 12.35 12.35 12.40 12.00 13.10 3,763,000 47,458,309 12.612 3.643 3.643 3.658 3.540 3.865 12,755,095 3.7207 -8.52%
1998-01-08 0 13.50 13.20 13.50 12.80 13.70 3,083,245 40,645,192 13.183 3.983 3.894 3.983 3.776 4.042 10,450,992 3.8891 1.50%
1998-01-07 0 13.30 13.20 13.25 13.25 14.70 4,265,075 59,490,935 13.948 3.924 3.894 3.909 3.909 4.337 14,456,933 4.1150 -8.90%
1998-01-06 0 14.60 14.55 14.60 14.50 14.90 1,885,005 27,711,021 14.701 4.307 4.293 4.307 4.278 4.396 6,389,428 4.3370 -2.01%
1998-01-05 0 14.90 14.80 14.95 14.80 15.40 1,844,500 27,646,300 14.989 4.396 4.366 4.411 4.366 4.543 6,252,132 4.4219 -3.25%
1998-01-02 0 15.40 15.25 15.35 15.30 15.50 606,000 9,342,098 15.416 4.543 4.499 4.529 4.514 4.573 2,054,102 4.5480 -0.32%
1997-12-31 0 15.45 15.45 15.50 15.35 15.60 1,425,000 22,062,350 15.482 4.558 4.558 4.573 4.529 4.602 4,830,191 4.5676 0.65%
1997-12-30 0 15.35 15.30 15.45 15.20 15.40 1,045,538 16,007,510 15.310 4.529 4.514 4.558 4.484 4.543 3,543,964 4.5168 1.32%
1997-12-29 0 15.15 15.05 15.15 15.00 15.30 765,000 11,656,000 15.237 4.470 4.440 4.470 4.425 4.514 2,593,050 4.4951 -0.33%
1997-12-24 0 15.20 15.10 15.25 14.95 15.30 509,150 7,695,135 15.114 4.484 4.455 4.499 4.411 4.514 1,725,819 4.4588 1.33%
1997-12-23 0 15.00 14.95 15.00 14.85 15.05 1,064,000 15,930,768 14.973 4.425 4.411 4.425 4.381 4.440 3,606,543 4.4172 0.67%
1997-12-22 0 14.90 14.90 14.95 14.90 15.20 1,908,637 28,701,877 15.038 4.396 4.396 4.411 4.396 4.484 6,469,531 4.4365 -1.97%
1997-12-19 0 15.20 15.20 15.40 15.10 15.50 1,383,000 21,135,870 15.283 4.484 4.484 4.543 4.455 4.573 4,687,828 4.5087 -1.94%
1997-12-18 0 15.50 15.50 15.55 15.45 15.60 1,033,005 16,036,641 15.524 4.573 4.573 4.588 4.558 4.602 3,501,482 4.5800 0.65%
1997-12-17 0 15.40 15.40 15.50 15.30 15.60 2,077,001 32,060,494 15.436 4.543 4.543 4.573 4.514 4.602 7,040,219 4.5539 1.32%
1997-12-16 0 15.20 15.15 15.25 15.05 15.20 1,005,600 15,218,960 15.134 4.484 4.470 4.499 4.440 4.484 3,408,590 4.4649 1.00%
1997-12-15 0 15.05 15.05 15.15 15.00 15.35 2,157,617 32,570,352 15.096 4.440 4.440 4.470 4.425 4.529 7,313,476 4.4535 0.00%
1997-12-12 0 15.05 15.00 15.05 14.60 15.35 2,544,000 38,298,600 15.054 4.440 4.425 4.440 4.307 4.529 8,623,163 4.4414 -1.63%
1997-12-11 0 15.30 15.25 15.30 15.15 15.90 2,397,000 37,329,150 15.573 4.514 4.499 4.514 4.470 4.691 8,124,891 4.5944 -6.13%
1997-12-10 0 16.30 16.20 16.30 16.15 16.40 1,083,601 17,654,116 16.292 4.809 4.779 4.809 4.765 4.838 3,672,983 4.8065 -0.31%
1997-12-09 0 16.35 16.35 16.40 16.30 16.70 1,119,500 18,496,547 16.522 4.824 4.824 4.838 4.809 4.927 3,794,666 4.8744 -2.68%
1997-12-08 0 16.80 16.70 16.80 16.60 16.90 1,641,505 27,532,336 16.773 4.956 4.927 4.956 4.897 4.986 5,564,059 4.9482 1.20%
1997-12-05 0 16.60 16.55 16.60 16.55 16.85 1,560,238 26,100,184 16.728 4.897 4.883 4.897 4.883 4.971 5,288,595 4.9352 0.00%
1997-12-04 0 16.60 16.55 16.60 16.20 16.60 1,147,000 18,885,780 16.465 4.897 4.883 4.897 4.779 4.897 3,887,880 4.8576 1.53%
1997-12-03 0 16.35 16.25 16.35 15.90 16.40 1,154,350 18,729,095 16.225 4.824 4.794 4.824 4.691 4.838 3,912,794 4.7866 0.62%
1997-12-02 0 16.25 16.20 16.25 16.05 16.35 2,218,000 35,972,800 16.219 4.794 4.779 4.794 4.735 4.824 7,518,151 4.7848 2.20%
1997-12-01 0 15.90 15.85 15.90 15.60 16.00 585,823 9,250,424 15.790 4.691 4.676 4.691 4.602 4.720 1,985,710 4.6585 2.58%
1997-11-28 0 15.50 15.50 15.65 15.35 15.60 1,255,000 19,461,328 15.507 4.573 4.573 4.617 4.529 4.602 4,253,958 4.5749 -0.64%
1997-11-27 0 15.60 15.60 15.75 15.45 15.80 1,962,750 30,507,770 15.543 4.602 4.602 4.647 4.558 4.661 6,652,953 4.5856 -1.27%
1997-11-26 0 15.80 15.65 15.80 15.60 16.00 3,098,000 48,868,425 15.774 4.661 4.617 4.661 4.602 4.720 10,501,006 4.6537 0.00%
1997-11-25 0 15.80 15.80 15.90 15.70 16.00 1,594,000 25,337,450 15.896 4.661 4.661 4.691 4.632 4.720 5,403,035 4.6895 -1.56%
1997-11-24 0 16.05 16.05 16.15 16.00 16.50 1,502,502 24,303,677 16.175 4.735 4.735 4.765 4.720 4.868 5,092,893 4.7721 -2.13%
1997-11-21 0 16.40 16.45 16.50 15.75 16.55 3,081,351 49,491,851 16.062 4.838 4.853 4.868 4.647 4.883 10,444,572 4.7385 5.47%
1997-11-20 0 15.55 15.55 15.60 15.50 16.00 1,403,000 22,019,026 15.694 4.588 4.588 4.602 4.573 4.720 4,755,620 4.6301 -2.81%
1997-11-19 0 16.00 15.90 16.00 15.40 16.00 1,894,155 29,675,622 15.667 4.720 4.691 4.720 4.543 4.720 6,420,443 4.6221 0.00%
1997-11-18 0 16.00 15.90 16.05 15.90 16.15 1,354,000 21,687,566 16.017 4.720 4.691 4.735 4.691 4.765 4,589,529 4.7254 0.63%
1997-11-17 0 15.90 16.00 16.05 15.55 16.30 2,916,800 46,341,246 15.888 4.691 4.720 4.735 4.588 4.809 9,886,809 4.6872 3.25%
1997-11-14 0 15.40 15.20 15.40 15.00 15.45 2,573,350 38,871,200 15.105 4.543 4.484 4.543 4.425 4.558 8,722,648 4.4564 3.70%
1997-11-13 0 14.85 14.90 15.00 14.60 15.05 5,110,238 75,839,873 14.841 4.381 4.396 4.425 4.307 4.440 17,321,704 4.3783 -2.94%
1997-11-12 0 15.30 15.15 15.35 15.05 15.50 2,982,333 45,745,210 15.339 4.514 4.470 4.529 4.440 4.573 10,108,940 4.5252 -0.65%
1997-11-11 0 15.40 15.40 15.55 15.40 15.80 2,902,000 45,112,190 15.545 4.543 4.543 4.588 4.543 4.661 9,836,643 4.5861 -0.32%
1997-11-10 0 15.45 15.40 15.45 15.30 16.00 7,389,000 114,075,342 15.439 4.558 4.543 4.558 4.514 4.720 25,045,814 4.5547 0.32%
1997-11-07 0 15.40 15.50 15.65 14.90 16.15 8,279,750 127,920,231 15.450 4.543 4.573 4.617 4.396 4.765 28,065,107 4.5580 -5.81%
1997-11-06 0 16.35 16.30 16.35 16.30 16.80 2,237,700 36,955,830 16.515 4.824 4.809 4.824 4.809 4.956 7,584,926 4.8723 -2.10%
1997-11-05 0 16.70 16.65 16.85 16.30 17.40 1,897,000 31,704,100 16.713 4.927 4.912 4.971 4.809 5.133 6,430,087 4.9306 -4.02%
1997-11-04 0 17.40 17.05 17.40 16.70 17.50 7,116,500 121,423,616 17.062 5.133 5.030 5.133 4.927 5.163 24,122,146 5.0337 4.50%
1997-11-03 0 16.65 16.65 16.70 16.40 17.10 3,546,000 58,979,025 16.633 4.912 4.912 4.927 4.838 5.045 12,019,550 4.9069 3.10%
1997-10-31 0 16.15 16.10 16.15 15.40 16.70 3,735,000 59,208,622 15.852 4.765 4.750 4.765 4.543 4.927 12,660,186 4.6768 1.89%
1997-10-30 0 15.85 15.85 15.90 15.25 16.00 3,898,000 60,544,394 15.532 4.676 4.676 4.691 4.499 4.720 13,212,692 4.5823 2.59%
1997-10-29 0 15.45 15.40 15.45 15.40 16.50 10,096,700 157,253,350 15.575 4.558 4.543 4.558 4.543 4.868 34,223,856 4.5948 10.36%
1997-10-28 0 14.00 14.15 14.30 13.50 15.50 10,238,552 144,334,956 14.097 4.130 4.175 4.219 3.983 4.573 34,704,678 4.1589 -16.91%
1997-10-27 0 16.85 17.00 17.10 16.65 17.85 4,574,000 77,323,830 16.905 4.971 5.015 5.045 4.912 5.266 15,504,067 4.9873 -5.60%
1997-10-24 0 17.85 17.80 18.00 15.80 17.90 6,835,900 115,412,840 16.883 5.266 5.251 5.310 4.661 5.281 23,171,022 4.9809 11.56%
1997-10-23 0 16.00 15.90 16.25 15.15 18.00 7,180,700 118,720,896 16.533 4.720 4.691 4.794 4.470 5.310 24,339,759 4.8777 -9.35%
1997-10-22 0 17.65 17.65 17.70 17.65 19.60 6,654,100 123,653,808 18.583 5.207 5.207 5.222 5.207 5.782 22,554,791 5.4824 -10.86%
1997-10-21 0 19.80 19.50 19.80 19.30 20.65 3,995,440 79,411,874 19.876 5.841 5.753 5.841 5.694 6.092 13,542,976 5.8637 -4.12%
1997-10-20 0 20.65 20.60 20.65 20.60 21.85 1,865,100 38,876,822 20.844 6.092 6.077 6.092 6.077 6.446 6,321,958 6.1495 -5.06%
1997-10-17 0 21.75 21.75 21.80 21.00 21.95 1,387,000 29,772,768 21.466 6.417 6.417 6.431 6.195 6.476 4,701,386 6.3328 2.59%
1997-10-16 0 21.20 21.20 21.30 20.70 21.30 1,765,000 37,245,479 21.102 6.254 6.254 6.284 6.107 6.284 5,982,658 6.2256 0.95%
1997-10-15 0 21.00 21.10 21.20 20.70 21.45 3,263,000 68,699,503 21.054 6.195 6.225 6.254 6.107 6.328 11,060,291 6.2114 -2.10%
1997-10-14 0 21.45 21.45 21.75 21.40 22.10 1,416,000 30,903,718 21.825 6.328 6.328 6.417 6.313 6.520 4,799,685 6.4387 -0.69%
1997-10-13 0 21.60 21.60 21.70 21.40 21.80 1,850,000 39,786,500 21.506 6.372 6.372 6.402 6.313 6.431 6,270,775 6.3448 -1.14%
1997-10-09 0 21.85 21.80 21.85 21.75 22.40 1,746,000 38,361,400 21.971 6.446 6.431 6.446 6.417 6.608 5,918,256 6.4819 -2.89%
1997-10-08 0 22.50 22.45 22.50 22.30 22.55 1,288,000 28,937,410 22.467 6.638 6.623 6.638 6.579 6.653 4,365,815 6.6282 1.12%
1997-10-07 0 22.25 22.25 22.30 22.25 22.60 1,786,100 40,086,200 22.443 6.564 6.564 6.579 6.564 6.667 6,054,179 6.6212 -1.81%
1997-10-06 0 23.10 23.05 23.10 23.05 23.30 1,150,500 26,655,625 23.169 6.685 6.671 6.685 6.671 6.743 3,975,467 6.7050 0.00%
1997-10-03 0 23.10 23.10 23.15 23.00 23.20 1,374,000 31,765,630 23.119 6.685 6.685 6.700 6.656 6.714 4,747,755 6.6907 -0.22%
1997-09-30 0 23.15 23.15 23.30 23.05 23.20 893,500 20,679,495 23.144 6.700 6.700 6.743 6.671 6.714 3,087,423 6.6980 0.00%
1997-09-29 0 23.15 23.15 23.20 23.10 23.40 977,000 22,687,363 23.221 6.700 6.700 6.714 6.685 6.772 3,375,951 6.7203 -0.64%
1997-09-26 0 23.30 23.25 23.30 23.15 23.45 734,000 17,058,942 23.241 6.743 6.729 6.743 6.700 6.786 2,536,282 6.7260 -0.64%
1997-09-25 0 23.45 23.45 23.50 23.05 23.45 1,133,000 26,210,124 23.133 6.786 6.786 6.801 6.671 6.786 3,914,997 6.6948 1.74%
1997-09-24 0 23.05 23.00 23.05 22.90 23.15 1,775,500 40,887,374 23.029 6.671 6.656 6.671 6.627 6.700 6,135,108 6.6645 -0.65%
1997-09-23 0 23.20 23.15 23.20 23.00 23.30 567,000 13,121,700 23.142 6.714 6.700 6.714 6.656 6.743 1,959,226 6.6974 0.65%
1997-09-22 0 23.05 23.05 23.10 23.00 23.50 1,016,000 23,473,780 23.104 6.671 6.671 6.685 6.656 6.801 3,510,713 6.6863 -1.07%
1997-09-19 0 23.30 23.30 23.35 23.20 23.45 1,851,901 43,094,393 23.270 6.743 6.743 6.757 6.714 6.786 6,399,106 6.7344 0.87%
1997-09-18 0 23.10 23.00 - 22.75 23.20 2,547,401 58,401,923 22.926 6.685 6.656 - 6.584 6.714 8,802,355 6.6348 0.00%
1997-09-16 0 23.10 23.05 23.10 23.00 23.40 1,402,000 32,456,196 23.150 6.685 6.671 6.685 6.656 6.772 4,844,507 6.6996 -1.91%
1997-09-15 0 23.55 23.50 23.60 23.55 23.90 1,683,000 39,942,650 23.733 6.815 6.801 6.830 6.815 6.917 5,815,481 6.8683 0.64%
1997-09-12 0 23.40 23.30 23.50 22.80 23.50 1,380,000 31,712,225 22.980 6.772 6.743 6.801 6.598 6.801 4,768,487 6.6504 1.96%
1997-09-11 0 22.95 22.95 23.00 22.90 23.60 1,219,000 28,128,404 23.075 6.642 6.642 6.656 6.627 6.830 4,212,164 6.6779 -2.75%
1997-09-10 0 23.60 23.40 23.60 23.50 23.90 892,000 21,200,650 23.768 6.830 6.772 6.830 6.801 6.917 3,082,240 6.8783 -1.26%
1997-09-09 0 23.90 23.85 23.90 23.70 23.90 1,287,000 30,680,200 23.839 6.917 6.902 6.917 6.859 6.917 4,447,133 6.8989 0.63%
1997-09-08 0 23.75 23.55 23.75 23.50 23.90 1,824,000 43,106,150 23.633 6.873 6.815 6.873 6.801 6.917 6,302,696 6.8393 1.50%
1997-09-05 0 23.40 23.35 23.45 22.80 23.50 1,688,000 39,075,715 23.149 6.772 6.757 6.786 6.598 6.801 5,832,759 6.6994 2.18%
1997-09-04 0 22.90 22.85 22.95 22.75 24.00 2,697,395 62,453,164 23.153 6.627 6.613 6.642 6.584 6.946 9,320,648 6.7005 -4.58%
1997-09-03 0 24.00 23.80 24.00 23.00 24.10 3,696,000 86,801,950 23.485 6.946 6.888 6.946 6.656 6.975 12,771,253 6.7967 4.35%
1997-09-02 0 23.00 22.80 23.00 21.40 23.00 2,833,000 62,547,944 22.078 6.656 6.598 6.656 6.193 6.656 9,789,221 6.3895 5.26%
1997-09-01 0 21.85 21.85 21.90 21.80 22.85 3,049,826 68,396,460 22.426 6.323 6.323 6.338 6.309 6.613 10,538,447 6.4902 -2.89%
1997-08-29 0 22.50 22.45 22.50 22.20 22.90 4,020,916 91,694,576 22.804 6.511 6.497 6.511 6.425 6.627 13,893,976 6.5996 -2.17%
1997-08-28 0 23.00 23.00 23.20 22.80 24.00 3,819,500 89,674,638 23.478 6.656 6.656 6.714 6.598 6.946 13,197,998 6.7946 -3.97%
1997-08-27 0 23.95 23.95 24.00 23.75 24.00 3,186,500 76,411,840 23.980 6.931 6.931 6.946 6.873 6.946 11,010,714 6.9398 0.21%
1997-08-26 0 23.90 23.90 24.00 23.90 24.30 2,380,000 57,206,350 24.036 6.917 6.917 6.946 6.917 7.032 8,223,913 6.9561 -0.42%
1997-08-25 0 24.00 24.00 24.05 23.80 24.15 1,826,000 43,762,080 23.966 6.946 6.946 6.960 6.888 6.989 6,309,607 6.9358 0.21%
1997-08-22 0 23.95 23.80 23.95 23.75 24.30 2,374,000 57,096,437 24.051 6.931 6.888 6.931 6.873 7.032 8,203,181 6.9603 -1.44%
1997-08-21 0 24.30 24.30 24.55 24.20 24.80 2,665,500 65,595,880 24.609 7.032 7.032 7.105 7.003 7.177 9,210,437 7.1219 -1.22%
1997-08-20 0 24.60 24.60 24.75 24.45 24.75 5,194,000 127,604,100 24.568 7.119 7.119 7.163 7.076 7.163 17,947,481 7.1099 0.82%
1997-08-19 0 24.40 24.30 24.35 24.20 25.00 4,435,000 108,659,838 24.501 7.061 7.032 7.047 7.003 7.235 15,324,813 7.0905 -3.94%
1997-08-15 0 25.40 25.40 25.45 25.30 25.90 2,241,000 57,515,498 25.665 7.351 7.351 7.365 7.322 7.495 7,743,609 7.4275 -1.74%
1997-08-14 0 25.85 25.80 25.90 25.80 26.10 1,822,500 47,402,650 26.010 7.481 7.467 7.495 7.467 7.553 6,297,513 7.5272 0.00%
1997-08-13 0 25.85 25.85 26.00 25.20 26.00 2,622,000 66,882,800 25.508 7.481 7.481 7.524 7.293 7.524 9,060,126 7.3821 -0.58%
1997-08-12 0 26.00 25.90 26.10 25.70 26.70 2,509,007 65,550,780 26.126 7.524 7.495 7.553 7.438 7.727 8,669,687 7.5609 -1.89%
1997-08-11 0 26.50 26.50 26.55 26.20 26.60 3,982,000 105,027,500 26.376 7.669 7.669 7.684 7.582 7.698 13,759,505 7.6331 -0.93%
1997-08-08 0 26.75 26.70 26.75 26.50 27.30 2,915,005 78,241,191 26.841 7.741 7.727 7.741 7.669 7.901 10,072,583 7.7677 -2.01%
1997-08-07 0 27.30 27.20 27.30 27.10 27.80 6,824,992 187,180,958 27.426 7.901 7.872 7.901 7.843 8.045 23,583,253 7.9370 2.44%
1997-08-06 0 26.65 26.60 26.70 25.65 26.70 5,971,150 157,306,462 26.344 7.713 7.698 7.727 7.423 7.727 20,632,865 7.6241 4.51%
1997-08-05 0 25.50 25.50 25.55 25.50 25.95 3,656,000 93,810,080 25.659 7.380 7.380 7.394 7.380 7.510 12,633,036 7.4258 -0.58%
1997-08-04 0 25.65 25.60 25.70 25.05 25.70 3,729,007 94,835,996 25.432 7.423 7.409 7.438 7.249 7.438 12,885,307 7.3600 1.99%
1997-08-01 0 25.15 25.10 25.15 24.65 25.30 5,257,922 131,840,394 25.075 7.278 7.264 7.278 7.134 7.322 18,168,359 7.2566 2.03%
1997-07-31 0 24.65 24.60 24.70 24.45 24.70 3,305,601 81,291,184 24.592 7.134 7.119 7.148 7.076 7.148 11,422,259 7.1169 0.82%
1997-07-30 0 24.45 24.25 24.45 24.00 24.50 2,622,200 63,305,610 24.142 7.076 7.018 7.076 6.946 7.090 9,060,817 6.9867 1.88%
1997-07-29 0 24.00 24.00 24.05 23.95 24.20 1,604,030 38,592,248 24.060 6.946 6.946 6.960 6.931 7.003 5,542,606 6.9628 -0.41%
1997-07-28 0 24.10 24.10 24.15 24.00 24.20 1,098,000 26,438,934 24.079 6.975 6.975 6.989 6.946 7.003 3,794,057 6.9685 0.21%
1997-07-25 0 24.05 23.95 24.20 23.75 24.20 3,727,580 89,303,740 23.958 6.960 6.931 7.003 6.873 7.003 12,880,376 6.9333 1.05%
1997-07-24 0 23.80 23.60 23.80 23.70 23.95 1,932,000 46,066,290 23.844 6.888 6.830 6.888 6.859 6.931 6,675,882 6.9004 0.42%
1997-07-23 0 23.70 23.55 23.70 23.70 24.00 2,276,000 54,106,600 23.773 6.859 6.815 6.859 6.859 6.946 7,864,549 6.8798 -0.42%
1997-07-22 0 23.80 23.80 23.85 23.60 23.85 1,932,921 45,818,611 23.704 6.888 6.888 6.902 6.830 6.902 6,679,065 6.8600 0.00%
1997-07-21 0 23.80 23.75 23.80 23.50 23.85 2,347,000 55,776,180 23.765 6.888 6.873 6.888 6.801 6.902 8,109,884 6.8776 1.28%
1997-07-18 0 23.50 23.50 23.55 23.30 23.55 2,642,000 62,041,040 23.483 6.801 6.801 6.815 6.743 6.815 9,129,235 6.7959 0.21%
1997-07-17 0 23.45 23.40 23.45 23.05 23.50 2,592,680 60,333,583 23.271 6.786 6.772 6.786 6.671 6.801 8,958,813 6.7346 1.74%
1997-07-16 0 23.05 23.05 23.15 23.00 23.20 2,727,000 62,905,410 23.068 6.671 6.671 6.700 6.656 6.714 9,422,946 6.6758 -0.65%
1997-07-15 0 23.20 23.15 23.20 22.85 23.20 4,064,000 93,497,500 23.006 6.714 6.700 6.714 6.613 6.714 14,042,850 6.6580 0.22%
1997-07-14 0 23.15 23.10 23.15 23.00 23.60 2,625,000 61,097,050 23.275 6.700 6.685 6.700 6.656 6.830 9,070,492 6.7358 -0.64%
1997-07-11 0 23.30 23.20 23.30 22.80 23.30 2,389,336 55,184,506 23.096 6.743 6.714 6.743 6.598 6.743 8,256,173 6.6840 2.19%
1997-07-10 0 22.80 22.75 22.85 22.20 22.95 3,853,000 86,517,442 22.455 6.598 6.584 6.613 6.425 6.642 13,313,755 6.4984 2.01%
1997-07-09 0 22.35 22.30 22.35 22.20 22.50 3,997,000 89,083,750 22.288 6.468 6.454 6.468 6.425 6.511 13,811,337 6.4500 0.00%
1997-07-08 0 22.35 22.30 22.35 22.05 22.35 6,967,000 155,186,900 22.275 6.468 6.454 6.468 6.381 6.468 24,073,951 6.4463 0.90%
1997-07-07 0 22.15 22.15 22.20 22.05 22.30 1,318,000 29,215,450 22.167 6.410 6.410 6.425 6.381 6.454 4,554,251 6.4150 -0.45%
1997-07-04 0 22.25 22.05 22.30 22.00 22.40 3,514,625 78,106,724 22.223 6.439 6.381 6.454 6.367 6.483 12,144,526 6.4314 -0.22%
1997-07-03 0 22.30 22.30 22.35 22.25 22.85 3,296,318 73,899,076 22.419 6.454 6.454 6.468 6.439 6.613 11,390,182 6.4880 -2.41%
1997-06-27 0 22.85 22.85 22.90 22.80 23.20 6,453,000 148,008,948 22.936 6.613 6.613 6.627 6.598 6.714 22,297,862 6.6378 -0.44%
1997-06-26 0 22.95 22.95 23.00 22.75 23.10 7,007,700 160,746,556 22.939 6.642 6.642 6.656 6.584 6.685 24,214,587 6.6384 -0.86%
1997-06-25 0 23.15 23.00 23.25 23.05 23.50 2,495,005 58,143,370 23.304 6.700 6.656 6.729 6.671 6.801 8,621,304 6.7441 0.00%
1997-06-24 0 23.15 23.05 23.15 22.80 23.30 2,281,000 52,637,700 23.077 6.700 6.671 6.700 6.598 6.743 7,881,826 6.6784 -0.64%
1997-06-23 0 23.30 23.20 23.30 23.30 23.80 3,064,000 72,147,400 23.547 6.743 6.714 6.743 6.743 6.888 10,587,424 6.8144 -1.69%
1997-06-20 0 23.70 23.65 23.70 23.10 23.80 2,848,785 66,952,170 23.502 6.859 6.844 6.859 6.685 6.888 9,843,765 6.8015 2.60%
1997-06-19 0 23.10 23.30 - 22.60 23.15 2,289,000 52,223,070 22.815 6.685 6.743 - 6.540 6.700 7,909,469 6.6026 1.76%
1997-06-18 0 22.70 22.60 22.70 22.40 23.10 3,057,880 69,267,716 22.652 6.569 6.540 6.569 6.483 6.685 10,566,277 6.5555 -1.73%
1997-06-17 0 23.10 23.05 23.10 22.95 23.25 2,578,100 59,586,915 23.113 6.685 6.671 6.685 6.642 6.729 8,908,433 6.6888 0.00%
1997-06-16 0 23.10 23.00 23.05 22.70 23.10 2,088,000 47,832,300 22.908 6.685 6.656 6.671 6.569 6.685 7,214,929 6.6296 2.67%
1997-06-13 0 22.50 22.50 22.60 22.30 22.80 4,437,000 99,730,825 22.477 6.511 6.511 6.540 6.454 6.598 15,331,724 6.5049 -0.22%
1997-06-12 0 22.55 22.50 22.55 22.50 23.00 3,757,500 85,623,950 22.787 6.526 6.511 6.526 6.511 6.656 12,983,762 6.5947 -2.59%
1997-06-11 0 23.15 23.10 23.15 22.95 23.95 8,818,052 203,715,822 23.102 6.700 6.685 6.700 6.642 6.931 30,470,124 6.6858 -3.34%
1997-06-10 0 23.95 23.90 23.95 23.90 24.80 5,162,000 124,548,006 24.128 6.931 6.917 6.931 6.917 7.177 17,836,907 6.9826 -2.24%
1997-06-06 0 24.50 24.45 24.50 24.40 25.10 2,230,541 55,039,093 24.675 7.090 7.076 7.090 7.061 7.264 7,707,469 7.1410 -1.61%
1997-06-05 0 24.90 24.90 25.00 24.80 25.20 1,502,902 37,469,219 24.931 7.206 7.206 7.235 7.177 7.293 5,193,166 7.2151 -0.80%
1997-06-04 0 25.10 25.05 25.10 25.05 25.50 2,466,000 62,337,260 25.279 7.264 7.249 7.264 7.249 7.380 8,521,080 7.3157 -0.79%
1997-06-03 0 25.30 25.25 25.30 25.10 26.00 2,148,000 55,218,550 25.707 7.322 7.307 7.322 7.264 7.524 7,422,254 7.4396 -2.50%
1997-06-02 0 25.95 25.95 26.00 25.80 26.00 3,199,000 82,872,250 25.906 7.510 7.510 7.524 7.467 7.524 11,053,907 7.4971 0.39%
1997-05-30 0 25.85 25.80 25.85 25.30 25.90 2,457,406 63,090,571 25.674 7.481 7.467 7.481 7.322 7.495 8,491,384 7.4300 2.17%
1997-05-29 0 25.30 25.30 25.35 25.00 25.75 2,995,580 76,013,907 25.375 7.322 7.322 7.336 7.235 7.452 10,351,004 7.3436 -1.75%
1997-05-28 0 25.75 25.60 25.75 25.65 26.15 3,178,702 82,466,345 25.943 7.452 7.409 7.452 7.423 7.568 10,983,769 7.5080 -0.39%
1997-05-27 0 25.85 25.85 25.90 25.25 26.10 3,944,112 101,177,530 25.653 7.481 7.481 7.495 7.307 7.553 13,628,586 7.4239 2.17%
1997-05-26 0 25.30 25.30 25.40 25.20 25.50 2,470,000 62,659,266 25.368 7.322 7.322 7.351 7.293 7.380 8,534,901 7.3415 0.40%
1997-05-23 0 25.20 25.20 25.25 25.00 25.40 2,542,000 64,116,906 25.223 7.293 7.293 7.307 7.235 7.351 8,783,692 7.2995 0.60%
1997-05-22 0 25.05 25.05 25.10 24.50 25.40 3,867,000 97,168,931 25.128 7.249 7.249 7.264 7.090 7.351 13,362,131 7.2720 1.42%
1997-05-21 0 24.70 24.65 24.70 24.20 25.00 5,381,400 133,079,578 24.730 7.148 7.134 7.148 7.003 7.235 18,595,028 7.1567 2.70%
1997-05-20 0 24.05 24.00 24.20 23.55 24.20 1,803,012 42,917,018 23.803 6.960 6.946 7.003 6.815 7.003 6,230,174 6.8886 1.05%
1997-05-19 0 23.80 23.80 23.85 23.50 24.00 2,251,605 53,603,069 23.807 6.888 6.888 6.902 6.801 6.946 7,780,254 6.8896 0.85%
1997-05-16 0 23.60 23.60 23.65 23.40 23.75 2,875,015 67,875,250 23.609 6.830 6.830 6.844 6.772 6.873 9,934,401 6.8323 0.64%
1997-05-15 0 23.45 23.45 23.50 23.20 23.65 5,248,200 122,828,396 23.404 6.786 6.786 6.801 6.714 6.844 18,134,765 6.7731 1.08%
1997-05-14 0 23.20 23.20 23.25 22.60 23.35 3,111,000 71,421,446 22.958 6.714 6.714 6.729 6.540 6.757 10,749,829 6.6440 1.75%
1997-05-13 0 22.80 22.80 22.85 22.75 23.30 4,210,000 96,794,055 22.991 6.598 6.598 6.613 6.584 6.743 14,547,342 6.6537 -1.30%
1997-05-12 0 23.10 23.10 23.20 23.00 23.90 2,497,761 58,879,545 23.573 6.685 6.685 6.714 6.656 6.917 8,630,828 6.8220 -2.12%
1997-05-09 0 23.60 23.55 23.60 23.45 24.00 3,555,800 83,918,216 23.600 6.830 6.815 6.830 6.786 6.946 12,286,803 6.8299 0.43%
1997-05-08 0 23.50 23.40 23.45 23.00 23.50 1,908,611 44,433,953 23.281 6.801 6.772 6.786 6.656 6.801 6,595,064 6.7375 0.00%
1997-05-07 0 23.50 23.50 23.55 23.50 23.80 3,223,000 76,094,090 23.610 6.801 6.801 6.815 6.801 6.888 11,136,837 6.8326 -0.84%
1997-05-06 0 23.70 23.65 23.70 23.30 23.70 5,416,000 127,706,060 23.579 6.859 6.844 6.859 6.743 6.859 18,714,586 6.8239 2.60%
1997-05-05 0 23.10 23.05 23.10 22.80 23.25 4,911,550 113,225,425 23.053 6.685 6.671 6.685 6.598 6.729 16,971,496 6.6715 1.99%
1997-05-02 0 22.65 22.60 22.65 22.40 22.70 3,893,000 87,966,450 22.596 6.555 6.540 6.555 6.483 6.569 13,451,972 6.5393 1.57%
1997-05-01 0 22.30 22.25 22.30 21.20 22.30 3,006,401 66,427,202 22.095 6.454 6.439 6.454 6.135 6.454 10,388,395 6.3944 4.21%
1997-04-30 0 21.40 21.35 21.40 21.35 21.70 2,772,100 59,664,060 21.523 6.193 6.179 6.193 6.179 6.280 9,578,786 6.2288 1.66%
1997-04-29 0 21.05 21.00 21.05 20.95 21.40 1,505,135 31,861,064 21.168 6.092 6.077 6.092 6.063 6.193 5,200,882 6.1261 -1.17%
1997-04-28 0 21.30 21.30 21.35 21.20 21.35 1,375,300 29,269,720 21.282 6.164 6.164 6.179 6.135 6.179 4,752,247 6.1591 -0.23%
1997-04-25 0 21.35 21.40 21.45 21.35 21.75 1,253,000 26,954,270 21.512 6.179 6.193 6.208 6.179 6.294 4,329,648 6.2255 -1.84%
1997-04-24 0 21.75 21.65 21.75 21.60 21.80 1,310,000 28,459,730 21.725 6.294 6.266 6.294 6.251 6.309 4,526,608 6.2872 0.69%
1997-04-23 0 21.60 21.60 21.65 21.60 22.10 1,993,000 43,593,700 21.873 6.251 6.251 6.266 6.251 6.396 6,886,663 6.3302 -1.14%
1997-04-22 0 21.85 21.80 21.90 21.70 22.10 1,065,200 23,287,610 21.862 6.323 6.309 6.338 6.280 6.396 3,680,719 6.3269 -0.59%
1997-04-21 0 22.70 22.70 22.75 22.40 22.90 3,146,018 71,481,060 22.721 6.361 6.361 6.375 6.277 6.417 11,226,928 6.3669 1.57%
1997-04-18 0 22.35 22.35 22.40 22.20 22.45 3,025,000 67,489,350 22.311 6.263 6.263 6.277 6.221 6.291 10,795,061 6.2519 0.22%
1997-04-17 0 22.30 22.25 22.30 22.15 22.35 3,097,000 68,842,300 22.229 6.249 6.235 6.249 6.207 6.263 11,052,001 6.2289 0.22%
1997-04-16 0 22.25 22.20 22.30 22.20 22.60 3,287,000 73,583,050 22.386 6.235 6.221 6.249 6.221 6.333 11,730,038 6.2730 0.91%
1997-04-15 0 22.05 22.05 22.10 22.00 22.35 4,257,000 94,478,400 22.194 6.179 6.179 6.193 6.165 6.263 15,191,595 6.2191 -1.12%
1997-04-14 0 22.30 22.25 22.35 22.25 22.80 3,712,000 83,340,834 22.452 6.249 6.235 6.263 6.235 6.389 13,246,700 6.2914 -2.83%
1997-04-11 0 22.95 22.95 23.00 22.75 23.05 2,223,200 50,854,940 22.875 6.431 6.431 6.445 6.375 6.459 7,933,745 6.4100 0.22%
1997-04-10 0 22.90 22.85 22.90 22.70 23.00 2,404,000 54,983,605 22.872 6.417 6.403 6.417 6.361 6.445 8,578,951 6.4091 -0.65%
1997-04-09 0 23.05 23.00 23.05 22.95 23.20 1,446,000 33,339,140 23.056 6.459 6.445 6.459 6.431 6.501 5,160,218 6.4608 0.22%
1997-04-08 0 23.00 23.00 23.10 22.90 23.10 2,222,400 51,000,304 22.948 6.445 6.445 6.473 6.417 6.473 7,930,891 6.4306 0.22%
1997-04-07 0 22.95 22.95 23.00 22.90 23.15 1,289,000 29,663,440 23.013 6.431 6.431 6.445 6.417 6.487 4,599,945 6.4487 0.66%
1997-04-04 0 22.80 22.75 22.80 22.70 22.90 1,106,180 25,232,514 22.810 6.389 6.375 6.389 6.361 6.417 3,947,531 6.3920 0.44%
1997-04-03 0 22.70 22.65 22.70 22.50 22.95 1,144,000 26,070,670 22.789 6.361 6.347 6.361 6.305 6.431 4,082,496 6.3860 -0.44%
1997-04-02 0 22.80 22.75 22.80 22.65 23.00 2,011,619 45,919,834 22.827 6.389 6.375 6.389 6.347 6.445 7,178,694 6.3967 0.88%
1997-04-01 0 22.60 22.60 22.80 22.30 22.80 2,679,500 60,232,950 22.479 6.333 6.333 6.389 6.249 6.389 9,562,105 6.2991 -2.59%
1997-03-27 0 23.20 23.20 23.25 23.05 23.50 2,281,000 52,840,330 23.165 6.501 6.501 6.515 6.459 6.585 8,140,011 6.4914 -1.69%
1997-03-26 0 23.60 23.55 23.60 23.50 23.95 1,666,200 39,418,015 23.657 6.613 6.599 6.613 6.585 6.711 5,946,027 6.6293 -0.63%
1997-03-25 0 23.75 23.75 23.80 23.70 24.20 3,938,000 94,022,000 23.876 6.655 6.655 6.669 6.641 6.781 14,053,207 6.6904 1.50%
1997-03-24 0 23.40 23.35 23.40 22.75 23.50 3,757,000 87,660,150 23.332 6.557 6.543 6.557 6.375 6.585 13,407,288 6.5382 3.08%
1997-03-21 0 22.70 22.70 22.75 22.50 22.85 5,347,000 121,453,300 22.714 6.361 6.361 6.375 6.305 6.403 19,081,386 6.3650 0.00%
1997-03-20 0 22.70 22.65 22.70 22.65 23.50 3,286,500 75,668,802 23.024 6.361 6.347 6.361 6.347 6.585 11,728,254 6.4518 -0.87%
1997-03-19 0 22.90 22.80 22.90 22.75 23.65 6,636,800 153,898,096 23.189 6.417 6.389 6.417 6.375 6.627 23,684,186 6.4979 -3.58%
1997-03-18 0 23.75 23.70 23.80 23.70 24.20 2,434,300 58,140,940 23.884 6.655 6.641 6.669 6.641 6.781 8,687,080 6.6928 -0.42%
1997-03-17 0 23.85 23.75 23.80 23.80 24.35 3,857,000 93,041,372 24.123 6.683 6.655 6.669 6.669 6.823 13,764,149 6.7597 -1.04%
1997-03-14 0 24.10 24.05 24.10 24.00 24.40 4,716,000 113,878,725 24.147 6.753 6.739 6.753 6.725 6.837 16,829,590 6.7666 -2.03%
1997-03-13 0 24.60 24.40 24.60 24.30 24.85 3,545,500 87,018,446 24.543 6.893 6.837 6.893 6.809 6.963 12,652,525 6.8776 0.41%
1997-03-12 0 24.50 24.45 24.50 24.35 25.25 4,316,000 106,220,700 24.611 6.865 6.851 6.865 6.823 7.076 15,402,143 6.8965 -2.97%
1997-03-11 0 25.25 25.25 25.30 25.25 25.90 1,644,500 42,136,495 25.623 7.076 7.076 7.090 7.076 7.258 5,868,588 7.1800 -1.94%
1997-03-10 0 25.75 25.70 25.75 25.70 26.45 1,773,000 45,979,747 25.933 7.216 7.202 7.216 7.202 7.412 6,327,155 7.2670 -1.53%
1997-03-07 0 26.15 26.15 26.20 26.15 26.40 2,016,000 52,935,700 26.258 7.328 7.328 7.342 7.328 7.398 7,194,328 7.3580 0.00%
1997-03-06 0 26.15 26.15 26.45 26.10 26.75 2,064,000 54,629,088 26.468 7.328 7.328 7.412 7.314 7.496 7,365,622 7.4168 -0.19%
1997-03-05 0 26.20 25.90 26.10 25.80 27.00 2,057,000 54,634,140 26.560 7.342 7.258 7.314 7.230 7.566 7,340,642 7.4427 -2.96%
1997-03-04 0 27.00 27.10 27.25 26.80 27.10 1,534,200 41,376,516 26.969 7.566 7.594 7.636 7.510 7.594 5,474,970 7.5574 0.00%
1997-03-03 0 27.00 26.90 27.00 26.40 27.15 1,049,250 28,066,935 26.750 7.566 7.538 7.566 7.398 7.608 3,744,370 7.4958 1.12%
1997-02-28 0 26.70 26.65 27.15 26.50 27.30 2,075,137 55,804,271 26.892 7.482 7.468 7.608 7.426 7.650 7,405,366 7.5357 -2.55%
1997-02-27 0 27.40 27.35 27.40 27.10 27.40 1,366,600 37,221,040 27.236 7.678 7.664 7.678 7.594 7.678 4,876,870 7.6322 0.18%
1997-02-26 0 27.35 27.35 27.40 27.35 27.55 1,123,000 30,785,070 27.413 7.664 7.664 7.678 7.664 7.720 4,007,555 7.6818 -0.55%
1997-02-25 0 27.50 27.45 27.50 27.40 27.50 2,383,000 65,323,376 27.412 7.706 7.692 7.706 7.678 7.706 8,504,010 7.6815 0.73%
1997-02-24 0 27.30 27.30 27.40 27.25 27.35 1,298,000 35,420,836 27.289 7.650 7.650 7.678 7.636 7.664 4,632,063 7.6469 -0.18%
1997-02-21 0 27.35 27.35 27.40 27.10 27.45 2,078,000 56,680,050 27.276 7.664 7.664 7.678 7.594 7.692 7,415,583 7.6434 0.55%
1997-02-20 0 27.20 27.20 27.25 26.00 27.30 4,415,000 117,755,882 26.672 7.622 7.622 7.636 7.286 7.650 15,755,436 7.4740 3.82%
1997-02-19 0 26.20 26.15 26.20 26.05 26.40 2,582,000 67,617,860 26.188 7.342 7.328 7.342 7.300 7.398 9,214,165 7.3385 -0.57%
1997-02-18 0 26.35 26.35 26.40 26.25 26.45 1,209,000 31,868,500 26.359 7.384 7.384 7.398 7.356 7.412 4,314,456 7.3864 -0.94%
1997-02-17 0 26.60 26.60 26.65 26.55 27.20 1,404,000 37,776,500 26.906 7.454 7.454 7.468 7.440 7.622 5,010,336 7.5397 -1.66%
1997-02-14 0 27.05 27.05 27.30 26.85 27.40 3,604,900 98,085,516 27.209 7.580 7.580 7.650 7.524 7.678 12,864,501 7.6245 -1.10%
1997-02-13 0 27.35 27.30 27.40 27.25 27.85 851,000 23,480,800 27.592 7.664 7.650 7.678 7.636 7.804 3,036,892 7.7319 -0.18%
1997-02-12 0 27.40 27.35 27.40 27.15 27.50 1,375,000 37,715,800 27.430 7.678 7.664 7.678 7.608 7.706 4,906,846 7.6864 0.18%
1997-02-11 0 27.35 27.35 27.60 27.20 28.00 1,399,000 38,598,100 27.590 7.664 7.664 7.734 7.622 7.846 4,992,493 7.7312 -2.32%
1997-02-10 0 28.00 27.95 28.00 28.00 28.50 2,334,000 65,840,964 28.209 7.846 7.832 7.846 7.846 7.986 8,329,148 7.9049 -0.71%
1997-02-05 0 28.20 28.20 28.60 28.10 28.50 1,310,000 37,019,559 28.259 7.902 7.902 8.014 7.874 7.986 4,674,886 7.9188 -1.05%
1997-02-04 0 28.50 28.40 28.50 28.35 28.55 809,000 23,020,102 28.455 7.986 7.958 7.986 7.944 8.000 2,887,010 7.9737 -0.18%
1997-02-03 0 28.55 28.55 28.60 28.20 28.55 923,000 26,262,064 28.453 8.000 8.000 8.014 7.902 8.000 3,293,832 7.9731 1.24%
1997-01-31 0 28.20 28.20 28.70 28.15 28.70 1,118,000 31,709,700 28.363 7.902 7.902 8.042 7.888 8.042 3,989,712 7.9479 0.53%
1997-01-30 0 28.05 28.00 28.05 28.00 28.60 1,939,802 55,120,936 28.416 7.860 7.846 7.860 7.846 8.014 6,922,407 7.9627 -0.88%
1997-01-29 0 28.30 28.30 28.40 28.00 28.70 1,101,500 31,227,740 28.350 7.930 7.930 7.958 7.846 8.042 3,930,830 7.9443 -1.39%
1997-01-28 0 28.70 28.65 28.70 28.50 28.75 1,119,000 32,032,869 28.626 8.042 8.028 8.042 7.986 8.056 3,993,280 8.0217 0.35%
1997-01-27 0 28.60 28.60 28.70 28.55 28.85 974,200 27,907,982 28.647 8.014 8.014 8.042 8.000 8.084 3,476,545 8.0275 -0.87%
1997-01-24 0 28.85 28.80 28.85 28.60 29.10 2,232,400 64,377,590 28.838 8.084 8.070 8.084 8.014 8.154 7,966,577 8.0810 -1.03%
1997-01-23 0 29.15 29.10 29.15 28.60 29.20 1,010,132 29,352,813 29.058 8.168 8.154 8.168 8.014 8.182 3,604,772 8.1428 1.22%
1997-01-22 0 28.80 28.80 29.00 28.80 29.35 1,805,600 52,405,759 29.024 8.070 8.070 8.126 8.070 8.224 6,443,492 8.1331 -0.86%
1997-01-21 0 29.05 29.00 29.05 29.00 29.30 994,000 28,938,750 29.113 8.140 8.126 8.140 8.126 8.210 3,547,204 8.1582 -1.19%
1997-01-20 0 29.40 29.35 29.40 29.30 29.50 1,155,104 33,885,160 29.335 8.238 8.224 8.238 8.210 8.267 4,122,122 8.2203 0.68%
1997-01-17 0 29.20 28.95 29.20 28.80 29.55 1,586,250 46,358,358 29.225 8.182 8.112 8.182 8.070 8.281 5,660,716 8.1895 0.17%
1997-01-16 0 29.15 29.15 29.35 29.15 29.60 2,827,000 82,997,961 29.359 8.168 8.168 8.224 8.168 8.295 10,088,475 8.2270 -0.85%
1997-01-15 0 29.40 29.30 29.50 28.60 29.50 1,853,005 53,754,442 29.009 8.238 8.210 8.267 8.014 8.267 6,612,662 8.1290 3.16%
1997-01-14 0 28.50 28.50 28.60 28.45 28.70 2,114,000 60,591,550 28.662 7.986 7.986 8.014 7.972 8.042 7,544,053 8.0317 -1.21%
1997-01-13 0 28.85 28.85 28.90 28.80 29.20 4,072,000 118,309,709 29.054 8.084 8.084 8.098 8.070 8.182 14,531,401 8.1417 -1.03%
1997-01-10 0 29.15 29.15 29.20 28.95 29.45 2,920,000 85,339,670 29.226 8.168 8.168 8.182 8.112 8.253 10,420,357 8.1897 -0.68%
1997-01-09 0 29.35 29.30 29.40 29.30 30.00 2,034,000 60,159,464 29.577 8.224 8.210 8.238 8.210 8.407 7,258,563 8.2881 -3.14%
1997-01-08 0 30.30 30.20 30.30 29.80 30.40 1,101,000 33,049,600 30.018 8.491 8.463 8.491 8.351 8.519 3,929,045 8.4116 1.00%
1997-01-07 0 30.00 29.85 30.10 29.90 30.30 1,427,000 42,903,650 30.066 8.407 8.365 8.435 8.379 8.491 5,092,414 8.4250 -0.99%
1997-01-06 0 30.30 30.30 30.50 29.70 30.90 1,114,601 33,932,320 30.443 8.491 8.491 8.547 8.323 8.659 3,977,582 8.5309 2.36%
1997-01-03 0 29.60 29.55 29.60 29.50 29.80 859,000 25,504,700 29.691 8.295 8.281 8.295 8.267 8.351 3,065,441 8.3201 -1.00%
1997-01-02 0 29.90 29.80 29.85 29.85 30.40 1,232,000 37,072,100 30.091 8.379 8.351 8.365 8.365 8.519 4,396,534 8.4321 -2.92%
1996-12-31 0 30.80 30.60 30.80 30.40 31.00 569,000 17,432,600 30.637 8.631 8.575 8.631 8.519 8.687 2,030,542 8.5852 -0.65%
1996-12-30 0 31.00 30.50 31.00 29.80 31.00 4,176,150 127,594,650 30.553 8.687 8.547 8.687 8.351 8.687 14,903,073 8.5616 4.03%
1996-12-27 0 29.80 29.50 29.80 29.70 29.90 880,000 26,179,950 29.750 8.351 8.267 8.351 8.323 8.379 3,140,381 8.3366 0.17%
1996-12-24 0 29.75 29.65 29.75 29.65 29.95 634,700 18,906,145 29.788 8.337 8.309 8.337 8.309 8.393 2,265,000 8.3471 0.17%
1996-12-23 0 29.70 29.70 29.75 28.70 29.80 1,546,500 45,563,365 29.462 8.323 8.323 8.337 8.042 8.351 5,518,863 8.2559 2.95%
1996-12-20 0 28.85 28.85 28.95 28.30 29.00 1,528,675 43,827,288 28.670 8.084 8.084 8.112 7.930 8.126 5,455,253 8.0340 3.04%
1996-12-19 0 28.00 27.90 28.00 27.75 28.00 1,313,267 36,620,207 27.885 7.846 7.818 7.846 7.776 7.846 4,686,545 7.8139 1.45%
1996-12-18 0 27.60 27.55 27.60 27.55 28.50 4,289,701 120,316,978 28.048 7.734 7.720 7.734 7.720 7.986 15,308,292 7.8596 -2.99%
1996-12-17 0 28.45 28.40 28.45 28.35 28.75 1,201,726 34,261,559 28.510 7.972 7.958 7.972 7.944 8.056 4,288,498 7.9892 -1.04%
1996-12-16 0 28.75 28.70 28.90 28.50 28.90 1,606,200 46,170,390 28.745 8.056 8.042 8.098 7.986 8.098 5,731,910 8.0550 0.00%
1996-12-13 0 28.75 28.75 28.90 28.60 29.05 4,973,300 143,265,250 28.807 8.056 8.056 8.098 8.014 8.140 17,747,794 8.0723 -1.54%
1996-12-12 0 29.20 29.20 29.40 28.50 29.30 1,304,000 37,796,600 28.985 8.182 8.182 8.238 7.986 8.210 4,653,474 8.1222 -0.17%
1996-12-11 0 29.25 29.20 29.30 29.20 30.50 2,915,601 86,551,527 29.686 8.196 8.182 8.210 8.182 8.547 10,404,658 8.3185 -0.51%
1996-12-10 0 29.40 29.30 29.40 28.90 29.40 1,927,600 56,249,550 29.181 8.238 8.210 8.238 8.098 8.238 6,878,863 8.1772 2.08%
1996-12-09 0 28.80 28.70 28.80 28.45 28.90 884,100 25,295,545 28.612 8.070 8.042 8.070 7.972 8.098 3,155,013 8.0176 0.52%
1996-12-06 0 28.65 28.65 28.70 28.05 29.50 2,844,200 81,847,918 28.777 8.028 8.028 8.042 7.860 8.267 10,149,856 8.0639 -3.70%
1996-12-05 0 29.75 29.75 29.80 29.60 30.30 1,480,401 44,146,245 29.820 8.337 8.337 8.351 8.295 8.491 5,282,982 8.3563 -0.67%
1996-12-04 0 29.95 29.80 29.90 29.65 30.00 1,371,400 40,822,620 29.767 8.393 8.351 8.379 8.309 8.407 4,893,999 8.3414 -0.50%
1996-12-03 0 30.10 30.00 30.30 30.00 30.50 1,548,000 46,829,820 30.252 8.435 8.407 8.491 8.407 8.547 5,524,216 8.4772 -0.66%
1996-12-02 0 30.30 30.20 30.50 29.80 30.70 3,481,001 105,298,206 30.249 8.491 8.463 8.547 8.351 8.603 12,422,353 8.4765 2.54%
1996-11-29 0 29.55 29.35 29.55 29.35 30.10 1,802,000 53,382,850 29.624 8.281 8.224 8.281 8.224 8.435 6,430,645 8.3013 -0.34%
1996-11-28 0 29.65 29.50 29.65 29.50 31.00 3,382,200 101,892,990 30.126 8.309 8.267 8.309 8.267 8.687 12,069,771 8.4420 -1.50%
1996-11-27 0 30.10 30.10 30.20 29.75 30.20 3,547,809 106,206,437 29.936 8.435 8.435 8.463 8.337 8.463 12,660,765 8.3886 0.33%
1996-11-26 0 30.00 30.00 30.10 29.50 30.20 3,197,903 95,922,269 29.995 8.407 8.407 8.435 8.267 8.463 11,412,085 8.4053 2.39%
1996-11-25 0 29.30 29.30 29.35 28.15 29.50 5,226,191 151,725,793 29.032 8.210 8.210 8.224 7.888 8.267 18,650,265 8.1353 4.09%
1996-11-22 0 28.15 28.00 28.05 27.45 29.40 6,310,504 177,661,145 28.153 7.888 7.846 7.860 7.692 8.238 22,519,761 7.8891 -2.60%
1996-11-21 0 28.90 28.80 29.00 28.55 29.25 5,138,500 149,249,900 29.045 8.098 8.070 8.126 8.000 8.196 18,337,330 8.1391 1.40%
1996-11-20 0 28.50 28.45 28.50 28.45 28.60 2,178,000 62,097,150 28.511 7.986 7.972 7.986 7.972 8.014 7,772,444 7.9894 0.71%
1996-11-19 0 28.30 28.30 28.35 28.05 28.50 2,621,100 74,127,420 28.281 7.930 7.930 7.944 7.860 7.986 9,353,697 7.9249 0.00%
1996-11-18 0 28.30 28.30 28.35 27.40 28.35 3,315,010 93,137,328 28.096 7.930 7.930 7.944 7.678 7.944 11,829,995 7.8730 3.10%
1996-11-15 0 27.45 27.45 27.50 27.30 27.55 2,733,731 74,965,887 27.423 7.692 7.692 7.706 7.650 7.720 9,755,634 7.6844 0.55%
1996-11-14 0 27.30 27.30 27.35 26.90 27.40 1,689,000 45,971,784 27.218 7.650 7.650 7.664 7.538 7.678 6,027,391 7.6271 1.11%
1996-11-13 0 27.00 27.00 27.10 26.90 27.20 1,485,307 40,194,346 27.061 7.566 7.566 7.594 7.538 7.622 5,300,489 7.5831 0.56%
1996-11-12 0 26.85 26.70 26.85 26.30 26.95 1,799,189 48,039,234 26.700 7.524 7.482 7.524 7.370 7.552 6,420,613 7.4820 2.09%
1996-11-11 0 26.30 26.30 26.40 26.20 26.60 1,766,100 46,619,260 26.397 7.370 7.370 7.398 7.342 7.454 6,302,531 7.3969 -1.50%
1996-11-08 0 26.70 26.60 26.70 26.30 27.00 960,200 25,592,890 26.654 7.482 7.454 7.482 7.370 7.566 3,426,584 7.4689 -0.93%
1996-11-07 0 26.95 26.70 26.95 26.80 27.25 3,440,000 92,928,300 27.014 7.552 7.482 7.552 7.510 7.636 12,276,036 7.5699 0.37%
1996-11-06 0 26.85 26.80 26.85 26.10 26.90 2,560,510 68,077,184 26.587 7.524 7.510 7.524 7.314 7.538 9,137,475 7.4503 3.27%
1996-11-05 0 26.00 25.90 26.00 25.90 26.20 1,874,000 48,897,200 26.092 7.286 7.258 7.286 7.258 7.342 6,687,585 7.3116 0.19%
1996-11-04 0 25.95 25.70 25.95 25.50 26.00 2,097,350 53,985,730 25.740 7.272 7.202 7.272 7.146 7.286 7,484,635 7.2129 1.76%
1996-11-01 0 25.50 25.45 25.50 24.90 25.75 4,779,124 121,393,060 25.401 7.146 7.132 7.146 6.977 7.216 17,054,855 7.1178 2.82%
1996-10-31 0 24.80 24.80 24.85 24.55 25.00 1,691,000 42,059,050 24.872 6.949 6.949 6.963 6.879 7.006 6,034,528 6.9697 0.81%
1996-10-30 0 24.60 24.50 24.60 24.10 24.65 1,814,200 44,463,790 24.509 6.893 6.865 6.893 6.753 6.907 6,474,182 6.8679 2.50%
1996-10-29 0 24.00 24.00 24.05 24.00 24.30 670,000 16,154,150 24.111 6.725 6.725 6.739 6.725 6.809 2,390,972 6.7563 -1.23%
1996-10-28 0 24.30 24.20 24.25 24.20 24.45 887,000 21,582,330 24.332 6.809 6.781 6.795 6.781 6.851 3,165,362 6.8183 0.41%
1996-10-25 0 24.20 24.15 24.20 24.15 24.80 2,176,303 53,082,863 24.391 6.781 6.767 6.781 6.767 6.949 7,766,388 6.8349 -2.81%
1996-10-24 0 24.90 24.85 24.95 24.75 24.90 1,156,463 28,733,338 24.846 6.977 6.963 6.992 6.935 6.977 4,126,972 6.9623 0.20%
1996-10-23 0 24.85 24.85 24.90 24.60 25.00 628,000 15,525,900 24.723 6.963 6.963 6.977 6.893 7.006 2,241,090 6.9278 0.61%
1996-10-22 0 24.70 24.65 24.75 24.65 25.00 906,401 22,515,265 24.840 6.921 6.907 6.935 6.907 7.006 3,234,596 6.9608 -0.80%
1996-10-18 0 24.90 24.90 25.00 24.85 25.10 814,450 20,320,165 24.950 6.977 6.977 7.006 6.963 7.034 2,906,459 6.9914 -0.20%
1996-10-17 0 24.95 24.90 24.95 24.50 25.00 950,950 23,594,795 24.812 6.992 6.977 6.992 6.865 7.006 3,393,575 6.9528 0.40%
1996-10-16 0 24.85 24.85 24.90 24.80 25.35 1,946,000 48,681,570 25.016 6.963 6.963 6.977 6.949 7.104 6,944,525 7.0101 0.20%
1996-10-15 0 24.80 24.75 24.85 24.50 25.00 1,753,184 43,392,676 24.751 6.949 6.935 6.963 6.865 7.006 6,256,439 6.9357 1.43%
1996-10-14 0 24.45 24.40 24.50 24.30 24.80 1,404,000 34,565,590 24.619 6.851 6.837 6.865 6.809 6.949 5,010,336 6.8989 -0.41%
1996-10-11 0 24.55 24.50 24.55 24.45 24.75 1,259,000 31,009,900 24.631 6.879 6.865 6.879 6.851 6.935 4,492,887 6.9020 -0.20%
1996-10-10 0 24.60 24.50 24.60 24.45 24.75 1,566,264 38,575,234 24.629 6.893 6.865 6.893 6.851 6.935 5,589,394 6.9015 0.20%
1996-10-09 0 24.55 24.50 24.55 24.30 24.75 833,000 20,444,066 24.543 6.879 6.865 6.879 6.809 6.935 2,972,657 6.8774 -0.00%
1996-10-08 0 24.95 24.95 25.00 24.85 25.00 1,594,806 39,772,803 24.939 6.879 6.879 6.893 6.852 6.893 5,783,978 6.8764 0.40%
1996-10-07 0 24.85 24.80 24.85 24.75 24.95 2,487,300 61,750,178 24.826 6.852 6.838 6.852 6.824 6.879 9,020,839 6.8453 2.05%
1996-10-04 0 24.35 24.35 24.40 24.35 24.50 1,380,500 33,710,980 24.419 6.714 6.714 6.728 6.714 6.755 5,006,742 6.7331 -0.81%
1996-10-03 0 24.55 24.55 24.60 24.25 24.65 3,497,936 85,602,658 24.472 6.769 6.769 6.783 6.686 6.797 12,686,173 6.7477 1.87%
1996-10-02 0 24.10 24.10 24.15 24.00 24.40 2,005,200 48,432,100 24.153 6.645 6.645 6.659 6.617 6.728 7,272,379 6.6597 -1.03%
1996-10-01 0 24.35 24.25 24.35 24.25 24.50 1,795,000 43,689,574 24.340 6.714 6.686 6.714 6.686 6.755 6,510,034 6.7111 0.62%
1996-09-30 0 24.20 24.20 24.45 24.05 24.55 1,511,000 36,874,330 24.404 6.673 6.673 6.742 6.631 6.769 5,480,034 6.7289 -0.21%
1996-09-27 0 24.25 24.25 24.30 24.05 24.40 2,750,002 66,645,068 24.235 6.686 6.686 6.700 6.631 6.728 9,973,596 6.6822 0.83%
1996-09-26 0 24.05 23.95 24.05 23.90 24.20 1,951,055 47,027,122 24.103 6.631 6.604 6.631 6.590 6.673 7,076,008 6.6460 0.84%
1996-09-25 0 23.85 23.80 23.85 23.80 24.20 1,521,001 36,411,195 23.939 6.576 6.562 6.576 6.562 6.673 5,516,305 6.6006 0.00%
1996-09-24 0 23.85 23.80 23.85 23.85 24.00 1,943,400 46,478,970 23.916 6.576 6.562 6.576 6.576 6.617 7,048,245 6.5944 -0.42%
1996-09-23 0 23.95 23.95 24.00 23.65 24.05 1,572,000 37,641,750 23.945 6.604 6.604 6.617 6.521 6.631 5,701,266 6.6023 1.27%
1996-09-20 0 23.65 23.60 23.80 23.65 24.20 1,456,000 34,915,300 23.980 6.521 6.507 6.562 6.521 6.673 5,280,562 6.6120 -2.27%
1996-09-19 0 24.20 24.15 24.20 24.05 24.20 1,223,205 29,526,859 24.139 6.673 6.659 6.673 6.631 6.673 4,436,271 6.6558 0.62%
1996-09-18 0 24.05 24.00 24.05 24.00 24.25 2,021,000 48,702,100 24.098 6.631 6.617 6.631 6.617 6.686 7,329,681 6.6445 -0.41%
1996-09-17 0 24.15 24.15 24.20 23.95 24.25 2,519,000 60,617,690 24.064 6.659 6.659 6.673 6.604 6.686 9,135,808 6.6352 2.11%
1996-09-16 0 23.65 23.65 23.70 23.30 23.70 4,664,200 109,724,273 23.525 6.521 6.521 6.535 6.424 6.535 16,915,933 6.4864 1.50%
1996-09-13 0 23.30 23.25 23.35 23.15 23.40 2,167,000 50,392,930 23.255 6.424 6.411 6.438 6.383 6.452 7,859,188 6.4120 -0.21%
1996-09-12 0 23.35 23.25 23.30 23.30 23.45 535,000 12,509,300 23.382 6.438 6.411 6.424 6.424 6.466 1,940,316 6.4470 -0.21%
1996-09-11 0 23.40 23.40 23.45 23.30 23.50 1,455,002 34,076,396 23.420 6.452 6.452 6.466 6.424 6.480 5,276,943 6.4576 0.00%
1996-09-10 0 23.40 23.40 23.50 23.40 23.75 1,582,000 37,351,532 23.610 6.452 6.452 6.480 6.452 6.549 5,737,534 6.5100 -0.64%
1996-09-09 0 23.55 23.55 23.60 23.30 23.60 665,000 15,599,950 23.459 6.493 6.493 6.507 6.424 6.507 2,411,795 6.4682 1.95%
1996-09-06 0 23.10 23.10 23.20 22.95 23.20 871,000 20,060,746 23.032 6.369 6.369 6.397 6.328 6.397 3,158,908 6.3505 -0.65%
1996-09-05 0 23.25 23.25 23.50 23.20 23.50 743,075 17,332,094 23.325 6.411 6.411 6.480 6.397 6.480 2,694,954 6.4313 -0.21%
1996-09-04 0 23.30 23.30 23.40 23.20 23.35 1,107,000 25,781,250 23.289 6.424 6.424 6.452 6.397 6.438 4,014,823 6.4215 0.87%
1996-09-03 0 23.10 23.10 23.15 23.05 23.65 1,075,992 25,119,002 23.345 6.369 6.369 6.383 6.356 6.521 3,902,364 6.4369 -2.53%
1996-09-02 0 23.70 23.60 23.70 23.55 23.90 714,000 16,892,970 23.660 6.535 6.507 6.535 6.493 6.590 2,589,506 6.5236 -0.63%
1996-08-30 0 23.85 23.80 23.90 23.80 24.25 1,895,000 45,439,000 23.978 6.576 6.562 6.590 6.562 6.686 6,872,710 6.6115 -2.25%
1996-08-29 0 24.40 24.35 24.40 24.35 24.70 680,284 16,695,594 24.542 6.728 6.714 6.728 6.714 6.810 2,467,227 6.7669 0.00%
1996-08-28 0 24.40 24.40 24.45 24.35 24.60 417,720 10,232,274 24.496 6.728 6.728 6.742 6.714 6.783 1,514,970 6.7541 -0.61%
1996-08-27 0 24.55 24.50 24.60 24.55 25.00 1,402,740 34,495,871 24.592 6.769 6.755 6.783 6.769 6.893 5,087,401 6.7806 -1.01%
1996-08-23 0 24.80 24.80 24.85 24.55 25.00 884,601 21,902,004 24.759 6.838 6.838 6.852 6.769 6.893 3,208,235 6.8268 0.40%
1996-08-22 0 24.70 24.65 24.70 24.60 25.00 1,847,533 45,634,928 24.700 6.810 6.797 6.810 6.783 6.893 6,700,558 6.8106 -0.40%
1996-08-21 0 24.80 24.80 24.85 24.40 25.00 3,928,000 97,025,750 24.701 6.838 6.838 6.852 6.728 6.893 14,245,912 6.8108 2.27%
1996-08-20 0 24.25 24.20 24.25 23.95 24.40 2,573,025 61,903,784 24.059 6.686 6.673 6.686 6.604 6.728 9,331,743 6.6337 1.68%
1996-08-19 0 23.85 23.75 23.85 23.60 23.90 1,096,501 26,035,039 23.744 6.576 6.549 6.576 6.507 6.590 3,976,746 6.5468 1.49%
1996-08-16 0 23.50 23.45 23.50 23.40 23.70 1,759,421 41,336,075 23.494 6.480 6.466 6.480 6.452 6.535 6,380,997 6.4780 -1.47%
1996-08-15 0 23.85 23.75 23.85 23.65 23.85 1,163,000 27,681,000 23.801 6.576 6.549 6.576 6.521 6.576 4,217,922 6.5627 0.85%
1996-08-14 0 23.65 23.65 23.70 23.50 23.65 789,479 18,627,425 23.595 6.521 6.521 6.535 6.480 6.521 2,863,251 6.5057 -0.84%
1996-08-13 0 23.85 23.80 23.85 23.70 23.90 1,670,087 39,797,207 23.829 6.576 6.562 6.576 6.535 6.590 6,057,004 6.5704 0.21%
1996-08-12 0 23.80 23.75 23.80 23.15 23.85 2,115,000 49,755,400 23.525 6.562 6.549 6.562 6.383 6.576 7,670,597 6.4865 2.81%
1996-08-09 0 23.15 23.15 23.20 23.10 23.20 1,343,002 31,090,516 23.150 6.383 6.383 6.397 6.369 6.397 4,870,746 6.3831 -0.22%
1996-08-08 0 23.20 23.00 23.30 23.00 23.35 2,034,902 47,301,901 23.245 6.397 6.342 6.424 6.342 6.438 7,380,101 6.4094 1.09%
1996-08-07 0 22.95 22.95 23.00 22.70 23.05 945,000 21,688,950 22.951 6.328 6.328 6.342 6.259 6.356 3,427,288 6.3283 0.22%
1996-08-06 0 22.90 22.80 22.90 22.85 23.30 1,353,480 31,169,825 23.029 6.314 6.287 6.314 6.300 6.424 4,908,747 6.3499 -1.08%
1996-08-05 0 23.15 23.10 23.15 22.80 23.20 2,806,410 64,910,145 23.129 6.383 6.369 6.383 6.287 6.397 10,178,175 6.3774 1.98%
1996-08-02 0 22.70 22.65 22.70 22.00 22.70 2,392,000 53,661,900 22.434 6.259 6.245 6.259 6.066 6.259 8,675,209 6.1857 3.65%
1996-08-01 0 21.90 21.80 21.90 21.40 21.90 1,600,000 34,525,150 21.578 6.038 6.011 6.038 5.901 6.038 5,802,816 5.9497 2.58%
1996-07-31 0 21.35 21.25 21.40 21.00 21.40 775,000 16,372,350 21.126 5.887 5.859 5.901 5.790 5.901 2,810,739 5.8249 1.91%
1996-07-30 0 20.95 20.95 21.00 20.90 21.30 1,995,000 42,061,750 21.084 5.777 5.777 5.790 5.763 5.873 7,235,386 5.8133 -1.87%
1996-07-29 0 21.35 21.35 21.40 21.30 21.60 1,000,005 21,449,156 21.449 5.887 5.887 5.901 5.873 5.956 3,626,778 5.9141 -0.70%
1996-07-26 0 21.50 21.45 21.50 21.30 22.15 2,623,000 56,844,850 21.672 5.928 5.914 5.928 5.873 6.107 9,512,991 5.9755 -1.60%
1996-07-25 0 21.85 21.85 21.90 21.85 22.00 935,802 20,501,533 21.908 6.025 6.025 6.038 6.025 6.066 3,393,929 6.0406 -0.23%
1996-07-24 0 21.90 21.90 22.00 21.85 22.00 950,000 20,782,309 21.876 6.038 6.038 6.066 6.025 6.066 3,445,422 6.0319 -1.35%
1996-07-23 0 22.20 22.00 22.20 21.70 22.20 966,200 21,120,220 21.859 6.121 6.066 6.121 5.983 6.121 3,504,175 6.0272 0.91%
1996-07-22 0 22.00 22.00 22.05 21.95 22.10 1,599,000 35,159,830 21.989 6.066 6.066 6.080 6.052 6.094 5,799,189 6.0629 -0.45%
1996-07-19 0 22.10 22.10 22.15 21.85 22.20 1,202,000 26,522,550 22.065 6.094 6.094 6.107 6.025 6.121 4,359,365 6.0840 1.61%
1996-07-18 0 21.75 21.75 21.95 21.70 21.95 1,990,500 43,573,295 21.891 5.997 5.997 6.052 5.983 6.052 7,219,065 6.0359 0.00%
1996-07-17 0 21.75 21.70 21.80 21.75 22.35 1,918,000 42,289,250 22.049 5.997 5.983 6.011 5.997 6.163 6,956,125 6.0794 -2.03%
1996-07-16 0 22.20 22.20 22.25 21.30 22.20 2,077,000 45,019,200 21.675 6.121 6.121 6.135 5.873 6.121 7,532,780 5.9764 2.07%
1996-07-15 0 21.75 21.75 21.90 21.75 22.35 1,295,303 28,627,389 22.101 5.997 5.997 6.038 5.997 6.163 4,697,753 6.0938 -1.58%
1996-07-12 0 22.10 22.05 22.10 21.90 22.15 2,202,000 48,502,700 22.027 6.094 6.080 6.094 6.038 6.107 7,986,125 6.0734 -1.12%
1996-07-11 0 22.35 22.30 22.35 22.35 22.70 1,785,291 40,187,360 22.510 6.163 6.149 6.163 6.163 6.259 6,474,821 6.2067 -1.32%
1996-07-10 0 22.65 22.60 22.65 22.60 22.95 1,456,501 33,229,252 22.814 6.245 6.231 6.245 6.231 6.328 5,282,379 6.2906 -0.66%
1996-07-09 0 22.80 22.75 22.80 22.70 22.90 2,102,000 47,883,800 22.780 6.287 6.273 6.287 6.259 6.314 7,623,449 6.2811 0.22%
1996-07-08 0 22.75 22.75 22.80 22.65 23.30 3,757,000 85,703,400 22.812 6.273 6.273 6.287 6.245 6.424 13,625,736 6.2898 -3.60%
1996-07-05 0 23.60 23.55 23.60 23.50 23.70 1,148,000 27,061,362 23.573 6.507 6.493 6.507 6.480 6.535 4,163,520 6.4996 -0.42%
1996-07-04 0 23.70 23.65 23.80 23.55 23.85 1,739,630 41,288,174 23.734 6.535 6.521 6.562 6.493 6.576 6,309,220 6.5441 0.64%
1996-07-03 0 23.55 23.50 23.55 23.55 23.75 1,094,000 25,833,500 23.614 6.493 6.480 6.493 6.493 6.549 3,967,675 6.5110 -0.84%
1996-07-02 0 23.75 23.70 23.75 23.75 24.10 959,930 23,025,698 23.987 6.549 6.535 6.549 6.549 6.645 3,481,435 6.6139 -0.84%
1996-07-01 0 23.95 23.75 23.95 23.55 24.00 563,700 13,348,167 23.680 6.604 6.549 6.604 6.493 6.617 2,044,404 6.5291 1.05%
1996-06-28 0 23.70 23.60 23.75 23.60 23.90 1,328,247 31,604,082 23.794 6.535 6.507 6.549 6.507 6.590 4,817,233 6.5606 -0.42%
1996-06-27 0 23.80 23.75 23.80 23.70 23.85 911,000 21,685,700 23.804 6.562 6.549 6.562 6.535 6.576 3,303,978 6.5635 -0.63%
1996-06-26 0 23.95 23.95 24.00 23.90 24.00 856,636 20,545,496 23.984 6.604 6.604 6.617 6.590 6.617 3,106,813 6.6130 -0.21%
1996-06-25 0 24.00 24.00 24.05 23.80 24.25 1,100,504 26,476,851 24.059 6.617 6.617 6.631 6.562 6.686 3,991,264 6.6337 -1.03%
1996-06-24 0 24.25 24.10 24.25 23.85 24.30 1,010,100 24,273,760 24.031 6.686 6.645 6.686 6.576 6.700 3,663,390 6.6260 1.46%
1996-06-21 0 23.90 23.90 23.95 23.80 24.00 1,164,000 27,849,400 23.926 6.590 6.590 6.604 6.562 6.617 4,221,548 6.5970 -0.42%
1996-06-19 0 24.00 23.95 24.00 23.80 24.00 1,481,000 35,413,900 23.912 6.617 6.604 6.617 6.562 6.617 5,371,231 6.5933 0.00%
1996-06-18 0 24.00 23.95 24.15 23.60 24.15 1,420,000 34,020,290 23.958 6.617 6.604 6.659 6.507 6.659 5,149,999 6.6059 2.13%
1996-06-14 0 23.50 23.50 23.70 23.50 23.80 909,535 21,539,989 23.682 6.480 6.480 6.535 6.480 6.562 3,298,665 6.5299 -0.42%
1996-06-13 0 23.60 23.50 23.85 23.50 23.95 1,561,000 37,032,850 23.724 6.507 6.480 6.576 6.480 6.604 5,661,372 6.5413 -1.26%
1996-06-12 0 23.90 23.85 23.90 23.80 24.10 1,063,000 25,381,850 23.878 6.590 6.576 6.590 6.562 6.645 3,855,246 6.5837 -0.42%
1996-06-11 0 24.00 23.90 23.95 23.90 24.20 1,971,100 47,301,190 23.997 6.617 6.590 6.604 6.590 6.673 7,148,706 6.6167 -0.62%
1996-06-10 0 24.15 24.15 24.25 24.15 24.30 659,000 15,973,067 24.238 6.659 6.659 6.686 6.659 6.700 2,390,035 6.6832 -1.23%
1996-06-07 0 24.45 24.40 24.45 24.35 24.60 571,000 13,957,250 24.444 6.742 6.728 6.742 6.714 6.783 2,070,880 6.7398 -1.41%
1996-06-06 0 24.80 24.70 24.85 24.55 24.80 1,573,100 38,763,070 24.641 6.838 6.810 6.852 6.769 6.838 5,705,256 6.7943 0.61%
1996-06-05 0 24.65 24.50 24.65 24.45 24.65 319,200 7,827,050 24.521 6.797 6.755 6.797 6.742 6.797 1,157,662 6.7611 0.82%
1996-06-04 0 24.45 24.35 24.45 24.30 24.60 370,427 9,046,542 24.422 6.742 6.714 6.742 6.700 6.783 1,343,450 6.7338 -0.61%
1996-06-03 0 24.60 24.60 24.80 24.45 24.90 627,950 15,474,728 24.643 6.783 6.783 6.838 6.742 6.866 2,277,424 6.7948 -1.40%
1996-05-31 0 24.95 24.90 24.95 24.80 25.00 1,192,000 29,716,600 24.930 6.879 6.866 6.879 6.838 6.893 4,323,098 6.8739 1.01%
1996-05-30 0 24.70 24.65 24.70 24.50 25.00 1,148,704 28,444,865 24.763 6.810 6.797 6.810 6.755 6.893 4,166,073 6.8277 -0.80%
1996-05-29 0 24.90 24.80 24.95 24.35 24.95 1,638,000 40,495,156 24.722 6.866 6.838 6.879 6.714 6.879 5,940,632 6.8166 2.05%
1996-05-28 0 24.40 24.35 24.45 24.10 24.40 390,055 9,477,415 24.298 6.728 6.714 6.742 6.645 6.728 1,414,636 6.6995 0.83%
1996-05-27 0 24.20 24.15 24.25 24.15 24.30 1,357,000 32,867,100 24.220 6.673 6.659 6.686 6.659 6.700 4,921,513 6.6783 -0.21%
1996-05-24 0 24.25 24.20 24.30 24.00 24.35 857,179 20,745,310 24.202 6.686 6.673 6.700 6.617 6.714 3,108,782 6.6731 0.62%
1996-05-23 0 24.10 24.00 24.10 24.00 24.50 1,909,999 46,161,178 24.168 6.645 6.617 6.645 6.617 6.755 6,927,107 6.6638 -0.21%
1996-05-22 0 24.15 24.05 24.20 24.05 24.55 1,689,300 41,106,475 24.333 6.659 6.631 6.673 6.631 6.769 6,126,685 6.7094 0.00%
1996-05-21 0 24.15 24.10 24.15 23.90 24.15 1,823,300 43,865,690 24.058 6.659 6.645 6.659 6.590 6.659 6,612,671 6.6336 1.47%
1996-05-20 0 23.80 23.80 23.85 23.30 24.05 1,056,000 25,244,850 23.906 6.562 6.562 6.576 6.424 6.631 3,829,858 6.5916 1.28%
1996-05-17 0 23.50 23.50 23.55 23.40 23.80 1,038,000 24,579,200 23.679 6.480 6.480 6.493 6.452 6.562 3,764,577 6.5291 -0.21%
1996-05-16 0 23.55 23.55 23.60 23.45 23.55 948,105 22,283,407 23.503 6.493 6.493 6.507 6.466 6.493 3,438,549 6.4805 -0.21%
1996-05-15 0 23.60 23.55 23.60 23.50 23.75 1,103,000 26,039,700 23.608 6.507 6.493 6.507 6.480 6.549 4,000,316 6.5094 0.64%
1996-05-14 0 23.45 23.40 23.45 23.15 23.55 1,050,000 24,535,400 23.367 6.466 6.452 6.466 6.383 6.493 3,808,098 6.4430 1.74%
1996-05-13 0 23.05 23.00 23.05 23.00 23.15 762,200 17,583,784 23.070 6.356 6.342 6.356 6.342 6.383 2,764,316 6.3610 0.88%
1996-05-10 0 22.85 22.85 22.90 22.75 23.00 754,150 17,236,925 22.856 6.300 6.300 6.314 6.273 6.342 2,735,121 6.3021 -0.65%
1996-05-09 0 23.00 22.90 23.00 22.90 23.50 1,167,000 27,146,400 23.262 6.342 6.314 6.342 6.314 6.480 4,232,429 6.4139 -1.08%
1996-05-08 0 23.25 23.25 23.30 23.10 23.35 466,050 10,795,035 23.163 6.411 6.411 6.424 6.369 6.438 1,690,251 6.3866 -0.43%
1996-05-07 0 23.35 23.30 23.35 23.20 23.45 999,200 23,297,800 23.316 6.438 6.424 6.438 6.397 6.466 3,623,858 6.4290 0.21%
1996-05-06 0 23.30 23.25 23.30 23.25 23.80 1,026,050 24,082,161 23.471 6.424 6.411 6.424 6.411 6.562 3,721,237 6.4715 -2.10%
1996-05-03 0 23.80 23.75 23.80 23.75 24.10 2,611,000 62,358,500 23.883 6.562 6.549 6.562 6.549 6.645 9,469,470 6.5852 -2.86%
1996-05-02 0 24.50 24.50 24.60 24.50 24.75 1,367,000 33,660,059 24.623 6.755 6.755 6.783 6.755 6.824 4,957,781 6.7893 -1.21%
1996-05-01 0 24.80 24.75 24.80 24.75 24.90 1,193,200 29,623,780 24.827 6.838 6.824 6.838 6.824 6.866 4,327,450 6.8456 -0.20%
1996-04-30 0 24.85 24.85 24.90 24.60 24.90 2,433,850 60,337,720 24.791 6.852 6.852 6.866 6.783 6.866 8,826,989 6.8356 0.81%
1996-04-29 0 24.65 24.65 24.70 24.20 24.65 1,301,300 31,944,465 24.548 6.797 6.797 6.810 6.673 6.797 4,719,502 6.7686 2.71%
1996-04-26 0 24.00 24.00 24.05 24.00 24.10 754,000 18,132,730 24.049 6.617 6.617 6.631 6.617 6.645 2,734,577 6.6309 0.00%
1996-04-25 0 24.00 24.00 24.05 23.90 24.10 2,056,000 49,436,900 24.045 6.617 6.617 6.631 6.590 6.645 7,456,618 6.6299 -0.62%
1996-04-24 0 24.15 24.15 24.20 24.00 24.15 1,383,400 33,313,880 24.081 6.659 6.659 6.673 6.617 6.659 5,017,259 6.6399 0.42%
1996-04-23 0 24.05 24.05 24.10 23.85 24.10 1,665,000 39,906,800 23.968 6.631 6.631 6.645 6.576 6.645 6,038,555 6.6087 0.63%
1996-04-22 0 23.90 23.95 24.00 23.45 23.95 1,534,000 36,622,250 23.874 6.590 6.604 6.617 6.466 6.604 5,563,449 6.5827 2.58%
1996-04-19 0 24.15 24.20 24.25 23.85 24.25 1,648,402 39,751,477 24.115 6.424 6.437 6.451 6.344 6.451 6,196,785 6.4149 1.05%
1996-04-18 0 23.90 23.90 23.95 23.85 24.20 2,697,000 64,549,350 23.934 6.358 6.358 6.371 6.344 6.437 10,138,746 6.3666 -1.44%
1996-04-17 0 24.25 24.20 24.25 24.20 24.50 1,319,000 32,092,540 24.331 6.451 6.437 6.451 6.437 6.517 4,958,475 6.4723 -1.62%
1996-04-16 0 24.65 24.65 24.70 24.65 24.95 1,045,005 25,950,372 24.833 6.557 6.557 6.570 6.557 6.637 3,928,454 6.6057 -0.20%
1996-04-15 0 24.70 24.50 24.70 23.80 24.70 1,023,000 24,771,620 24.215 6.570 6.517 6.570 6.331 6.570 3,845,731 6.4413 4.00%
1996-04-12 0 23.75 23.85 24.10 23.60 24.30 2,572,000 61,950,400 24.086 6.318 6.344 6.411 6.278 6.464 9,668,837 6.4072 -1.04%
1996-04-11 0 24.00 23.90 24.00 24.00 24.60 1,810,000 44,036,300 24.329 6.384 6.358 6.384 6.384 6.544 6,804,275 6.4719 -2.64%
1996-04-10 0 24.65 24.60 24.85 24.55 24.95 1,156,707 28,548,124 24.681 6.557 6.544 6.610 6.531 6.637 4,348,372 6.5652 -0.20%
1996-04-09 0 24.70 24.70 24.75 24.60 24.95 1,669,104 41,331,926 24.763 6.570 6.570 6.584 6.544 6.637 6,274,609 6.5872 -1.00%
1996-04-03 0 24.95 24.95 25.00 24.95 25.50 1,955,007 49,344,373 25.240 6.637 6.637 6.650 6.637 6.783 7,349,395 6.7141 -0.99%
1996-04-02 0 25.20 25.15 25.25 25.00 25.20 1,829,200 45,852,960 25.067 6.703 6.690 6.717 6.650 6.703 6,876,453 6.6681 1.82%
1996-04-01 0 24.75 24.80 24.90 24.55 25.00 1,274,000 31,556,945 24.770 6.584 6.597 6.624 6.531 6.650 4,789,308 6.5890 -0.80%
1996-03-29 0 24.95 24.95 25.00 24.40 25.00 1,262,803 31,334,502 24.813 6.637 6.637 6.650 6.491 6.650 4,747,215 6.6006 0.60%
1996-03-28 0 24.80 24.65 24.85 24.70 25.20 2,090,300 52,419,940 25.078 6.597 6.557 6.610 6.570 6.703 7,857,998 6.6709 -1.78%
1996-03-27 0 25.25 25.20 25.25 24.80 25.25 2,753,200 69,029,760 25.073 6.717 6.703 6.717 6.597 6.717 10,350,017 6.6695 2.02%
1996-03-26 0 24.75 24.75 24.80 24.70 25.30 1,399,162 35,066,988 25.063 6.584 6.584 6.597 6.570 6.730 5,259,825 6.6669 -1.00%
1996-03-25 0 25.00 - 25.10 25.00 25.40 1,091,918 27,586,782 25.265 6.650 - 6.677 6.650 6.757 4,104,812 6.7206 -0.20%
1996-03-22 0 25.05 25.05 25.15 24.50 25.30 3,394,218 84,973,408 25.035 6.664 6.664 6.690 6.517 6.730 12,759,775 6.6595 2.24%
1996-03-21 0 24.50 24.45 24.50 23.80 24.60 2,390,688 57,985,107 24.255 6.517 6.504 6.517 6.331 6.544 8,987,237 6.4519 2.30%
1996-03-20 0 23.95 23.85 23.95 23.60 24.00 3,399,549 81,119,017 23.862 6.371 6.344 6.371 6.278 6.384 12,779,816 6.3474 0.63%
1996-03-19 0 23.80 23.80 23.85 23.00 23.85 2,096,000 49,317,600 23.529 6.331 6.331 6.344 6.118 6.344 7,879,426 6.2590 4.62%
1996-03-18 0 22.75 22.70 22.75 22.15 22.80 1,725,000 38,932,800 22.570 6.052 6.038 6.052 5.892 6.065 6,484,737 6.0038 2.71%
1996-03-15 0 22.15 22.10 22.15 21.70 22.40 1,714,000 37,726,750 22.011 5.892 5.879 5.892 5.772 5.959 6,443,385 5.8551 2.78%
1996-03-14 0 21.55 21.45 21.55 21.15 21.80 1,997,601 42,633,031 21.342 5.732 5.706 5.732 5.626 5.799 7,509,518 5.6772 0.94%
1996-03-13 0 21.35 21.25 21.40 21.25 22.05 4,148,000 88,972,650 21.450 5.679 5.653 5.693 5.653 5.866 15,593,444 5.7058 -3.17%
1996-03-12 0 22.05 22.15 22.20 21.90 22.50 3,363,002 74,500,043 22.153 5.866 5.892 5.905 5.826 5.985 12,642,426 5.8929 1.15%
1996-03-11 0 21.80 21.45 21.80 21.40 22.80 3,742,530 81,901,450 21.884 5.799 5.706 5.799 5.693 6.065 14,069,174 5.8213 -8.60%
1996-03-08 0 23.85 23.85 23.95 23.65 24.10 759,924 18,128,264 23.855 6.344 6.344 6.371 6.291 6.411 2,856,758 6.3457 0.63%
1996-03-07 0 23.70 23.65 23.75 23.65 24.25 1,744,000 41,558,600 23.829 6.304 6.291 6.318 6.291 6.451 6,556,164 6.3389 -1.66%
1996-03-06 0 24.10 24.10 24.20 23.70 24.40 1,755,100 42,219,900 24.056 6.411 6.411 6.437 6.304 6.491 6,597,891 6.3990 0.84%
1996-03-05 0 23.90 23.90 23.95 23.30 23.90 1,464,421 34,599,655 23.627 6.358 6.358 6.371 6.198 6.358 5,505,151 6.2850 2.58%
1996-03-04 0 23.30 23.15 23.30 22.85 23.35 1,161,475 26,944,791 23.199 6.198 6.158 6.198 6.078 6.211 4,366,296 6.1711 1.97%
1996-03-01 0 22.85 22.85 22.90 22.25 23.00 1,726,000 38,812,640 22.487 6.078 6.078 6.092 5.919 6.118 6,488,497 5.9818 1.78%
1996-02-29 0 22.45 22.50 22.55 22.15 22.95 1,306,012 29,238,664 22.388 5.972 5.985 5.999 5.892 6.105 4,909,649 5.9553 -1.75%
1996-02-28 0 22.85 22.85 22.95 22.80 23.05 866,125 19,851,360 22.920 6.078 6.078 6.105 6.065 6.132 3,255,996 6.0969 0.44%
1996-02-27 0 22.75 22.70 22.80 22.70 23.10 1,504,000 34,345,550 22.836 6.052 6.038 6.065 6.038 6.145 5,653,939 6.0746 -1.52%
1996-02-26 0 23.10 23.05 23.10 23.05 23.70 1,227,837 28,614,755 23.305 6.145 6.132 6.145 6.132 6.304 4,615,768 6.1993 -2.33%
1996-02-23 0 23.65 23.70 23.80 23.60 24.30 894,000 21,376,644 23.911 6.291 6.304 6.331 6.278 6.464 3,360,786 6.3606 -1.87%
1996-02-22 0 24.10 23.80 24.10 24.00 24.45 2,133,025 51,755,688 24.264 6.411 6.331 6.411 6.384 6.504 8,018,613 6.4544 -1.43%
1996-02-16 0 24.45 24.45 24.50 23.95 24.50 1,738,667 42,309,538 24.334 6.504 6.504 6.517 6.371 6.517 6,536,115 6.4732 2.09%
1996-02-15 0 23.95 23.95 24.00 23.30 24.00 2,017,205 47,978,697 23.785 6.371 6.371 6.384 6.198 6.384 7,583,214 6.3270 1.91%
1996-02-14 0 23.50 23.45 23.55 22.95 23.70 755,066 17,657,881 23.386 6.251 6.238 6.265 6.105 6.304 2,838,496 6.2209 1.95%
1996-02-13 0 23.05 23.05 23.30 23.05 23.50 910,160 21,202,698 23.296 6.132 6.132 6.198 6.132 6.251 3,421,535 6.1968 -0.65%
1996-02-12 0 23.20 23.20 23.30 23.10 23.60 1,205,290 28,137,378 23.345 6.171 6.171 6.198 6.145 6.278 4,531,008 6.2100 -1.49%
1996-02-09 0 23.55 23.50 23.60 23.50 23.85 1,465,302 34,730,852 23.702 6.265 6.251 6.278 6.251 6.344 5,508,463 6.3050 0.00%
1996-02-08 0 23.55 23.60 23.65 23.45 23.80 899,782 21,230,447 23.595 6.265 6.278 6.291 6.238 6.331 3,382,522 6.2765 -0.42%
1996-02-07 0 23.65 23.60 23.90 23.50 23.75 2,625,000 62,008,550 23.622 6.291 6.278 6.358 6.251 6.318 9,868,079 6.2838 -0.42%
1996-02-06 0 23.75 23.75 23.90 23.75 24.20 1,537,247 36,745,045 23.903 6.318 6.318 6.358 6.318 6.437 5,778,924 6.3585 -1.86%
1996-02-05 0 24.20 24.15 24.20 23.90 24.20 1,708,905 41,121,563 24.063 6.437 6.424 6.437 6.358 6.437 6,424,232 6.4010 0.41%
1996-02-02 0 24.10 24.10 24.15 23.90 24.25 2,698,318 65,044,511 24.106 6.411 6.411 6.424 6.358 6.451 10,143,701 6.4123 0.42%
1996-02-01 0 24.00 23.80 24.00 23.50 24.00 3,302,615 78,365,198 23.728 6.384 6.331 6.384 6.251 6.384 12,415,415 6.3119 1.48%
1996-01-31 0 23.65 23.60 23.65 23.55 24.00 3,137,476 74,640,737 23.790 6.291 6.278 6.291 6.265 6.384 11,794,613 6.3284 1.07%
1996-01-30 0 23.40 23.30 23.50 23.20 23.50 1,846,000 43,002,500 23.295 6.225 6.198 6.251 6.171 6.251 6,939,609 6.1967 0.43%
1996-01-29 0 23.30 23.20 23.25 23.20 23.50 1,797,601 41,870,083 23.292 6.198 6.171 6.185 6.171 6.251 6,757,664 6.1959 0.00%
1996-01-26 0 23.30 23.25 23.30 23.25 23.35 2,779,335 64,764,872 23.302 6.198 6.185 6.198 6.185 6.211 10,448,265 6.1986 -0.21%
1996-01-25 0 23.35 23.30 23.35 23.15 23.45 3,345,080 77,797,676 23.257 6.211 6.198 6.211 6.158 6.238 12,575,052 6.1867 1.08%
1996-01-24 0 23.10 23.05 23.15 22.70 23.15 3,181,704 72,715,094 22.854 6.145 6.132 6.158 6.038 6.158 11,960,878 6.0794 0.87%
1996-01-23 0 22.90 22.85 22.95 22.75 23.10 4,772,103 109,222,587 22.888 6.092 6.078 6.105 6.052 6.145 17,939,614 6.0883 0.22%
1996-01-22 0 22.85 22.80 22.85 22.20 22.90 3,020,407 67,917,313 22.486 6.078 6.065 6.078 5.905 6.092 11,354,520 5.9815 4.10%
1996-01-19 0 21.95 21.90 21.95 21.70 22.00 2,144,376 46,840,806 21.844 5.839 5.826 5.839 5.772 5.852 8,061,284 5.8106 1.39%
1996-01-18 0 21.65 21.55 21.70 21.30 21.65 1,372,000 29,479,460 21.486 5.759 5.732 5.772 5.666 5.759 5,157,716 5.7156 1.41%
1996-01-17 0 21.35 21.35 21.45 21.35 21.70 1,888,005 40,609,276 21.509 5.679 5.679 5.706 5.679 5.772 7,097,517 5.7216 -1.39%
1996-01-16 0 21.65 21.60 21.65 21.15 21.70 3,231,000 69,145,750 21.401 5.759 5.746 5.759 5.626 5.772 12,146,195 5.6928 1.17%
1996-01-15 0 21.40 21.40 21.45 21.40 21.65 1,335,802 28,749,892 21.523 5.693 5.693 5.706 5.693 5.759 5,021,638 5.7252 -0.23%
1996-01-12 0 21.45 21.45 21.50 21.45 21.65 1,539,200 33,162,670 21.545 5.706 5.706 5.719 5.706 5.759 5,786,265 5.7313 0.70%
1996-01-11 0 21.30 21.30 21.40 20.80 21.50 1,280,000 26,981,050 21.079 5.666 5.666 5.693 5.533 5.719 4,811,863 5.6072 0.47%
1996-01-10 0 21.20 21.10 21.20 21.05 21.50 1,557,000 33,188,250 21.316 5.639 5.613 5.639 5.599 5.719 5,853,180 5.6701 -1.62%
1996-01-09 0 21.55 21.50 21.60 21.35 21.70 2,381,545 51,258,592 21.523 5.732 5.719 5.746 5.679 5.772 8,952,866 5.7254 1.17%
1996-01-08 0 21.30 21.25 21.30 21.15 22.25 2,113,296 45,599,000 21.577 5.666 5.653 5.666 5.626 5.919 7,944,446 5.7397 -2.74%
1996-01-05 0 21.90 21.80 21.90 21.45 21.90 3,048,000 66,125,450 21.695 5.826 5.799 5.826 5.706 5.826 11,458,249 5.7710 0.23%
1996-01-04 0 21.85 21.85 21.95 21.10 21.90 4,522,272 97,644,698 21.592 5.812 5.812 5.839 5.613 5.826 17,000,433 5.7437 4.55%
1996-01-03 0 20.90 20.85 20.90 20.65 21.00 1,625,806 33,882,882 20.841 5.560 5.546 5.560 5.493 5.586 6,111,841 5.5438 1.70%
1996-01-02 0 20.55 20.50 20.55 20.45 20.60 963,000 19,763,100 20.522 5.466 5.453 5.466 5.440 5.480 3,620,175 5.4592 0.49%
1995-12-29 0 20.45 20.40 20.45 20.25 20.45 1,107,200 22,512,220 20.333 5.440 5.427 5.440 5.387 5.440 4,162,262 5.4087 0.74%
1995-12-28 0 20.30 20.25 20.30 20.00 20.40 1,232,500 24,900,225 20.203 5.400 5.387 5.400 5.320 5.427 4,633,298 5.3742 -0.98%
1995-12-27 0 20.50 20.35 20.50 20.30 20.50 622,510 12,691,499 20.388 5.453 5.413 5.453 5.400 5.453 2,340,182 5.4233 1.23%
1995-12-22 0 20.25 20.25 20.30 19.85 20.25 1,142,000 22,990,050 20.131 5.387 5.387 5.400 5.280 5.387 4,293,084 5.3551 2.02%
1995-12-21 0 19.85 19.80 19.85 19.75 19.95 773,900 15,376,115 19.868 5.280 5.267 5.280 5.254 5.307 2,909,298 5.2852 0.51%
1995-12-20 0 19.75 19.75 19.80 19.55 19.80 1,490,500 29,310,100 19.665 5.254 5.254 5.267 5.200 5.267 5,603,189 5.2310 2.07%
1995-12-19 0 19.35 19.30 19.35 19.15 19.40 1,058,700 20,418,225 19.286 5.147 5.134 5.147 5.094 5.161 3,979,937 5.1303 -0.51%
1995-12-18 0 19.45 19.45 19.60 19.35 19.70 1,024,000 19,997,950 19.529 5.174 5.174 5.214 5.147 5.240 3,849,490 5.1950 -0.77%
1995-12-15 0 19.60 19.60 19.65 19.50 19.90 1,401,631 27,551,325 19.657 5.214 5.214 5.227 5.187 5.294 5,269,107 5.2288 -1.51%
1995-12-14 0 19.90 19.90 20.05 19.70 20.15 1,536,000 30,494,050 19.853 5.294 5.294 5.333 5.240 5.360 5,774,236 5.2811 -1.24%
1995-12-13 0 20.15 20.10 20.15 20.05 20.30 1,483,000 29,889,600 20.155 5.360 5.347 5.360 5.333 5.400 5,574,995 5.3614 -0.25%
1995-12-12 0 20.20 20.15 20.20 20.10 20.30 1,324,000 26,723,750 20.184 5.373 5.360 5.373 5.347 5.400 4,977,271 5.3692 1.00%
1995-12-11 0 20.00 19.90 20.00 20.00 20.25 1,496,000 30,078,000 20.106 5.320 5.294 5.320 5.320 5.387 5,623,865 5.3483 -0.50%
1995-12-08 0 20.10 20.05 20.30 20.05 20.30 872,000 17,498,900 20.068 5.347 5.333 5.400 5.333 5.400 3,278,082 5.3382 -0.50%
1995-12-07 0 20.20 20.10 20.20 20.05 20.25 734,002 14,765,939 20.117 5.373 5.347 5.373 5.333 5.387 2,759,310 5.3513 0.50%
1995-12-06 0 20.10 20.05 20.15 20.00 20.45 1,429,100 28,922,250 20.238 5.347 5.333 5.360 5.320 5.440 5,372,370 5.3835 -1.95%
1995-12-05 0 20.50 20.50 20.55 20.25 20.65 2,331,112 47,723,868 20.473 5.453 5.453 5.466 5.387 5.493 8,763,275 5.4459 0.00%
1995-12-04 0 20.50 20.50 20.55 19.90 20.55 3,095,579 63,094,373 20.382 5.453 5.453 5.466 5.294 5.466 11,637,111 5.4218 2.50%
1995-12-01 0 20.00 20.00 20.10 19.85 20.25 1,199,125 24,147,250 20.137 5.320 5.320 5.347 5.280 5.387 4,507,832 5.3567 -0.74%
1995-11-30 0 20.15 20.15 20.20 19.65 20.20 1,926,017 38,451,229 19.964 5.360 5.360 5.373 5.227 5.373 7,240,414 5.3106 2.54%
1995-11-29 0 19.65 19.55 19.65 19.35 19.65 1,219,100 23,761,670 19.491 5.227 5.200 5.227 5.147 5.227 4,582,924 5.1848 0.77%
1995-11-28 0 19.50 19.45 19.50 18.85 19.50 2,157,500 41,562,875 19.264 5.187 5.174 5.187 5.014 5.187 8,110,621 5.1245 4.00%
1995-11-27 0 18.75 18.70 18.75 18.70 18.90 232,000 4,352,900 18.763 4.988 4.974 4.988 4.974 5.028 872,150 4.9910 0.00%
1995-11-24 0 18.75 18.70 18.75 18.70 18.85 638,803 12,002,585 18.789 4.988 4.974 4.988 4.974 5.014 2,401,432 4.9981 -1.06%
1995-11-23 0 18.95 18.85 18.95 18.75 19.00 726,600 13,755,500 18.931 5.041 5.014 5.041 4.988 5.054 2,731,484 5.0359 -0.52%
1995-11-22 0 19.05 19.05 19.15 18.95 19.35 1,809,000 34,700,850 19.182 5.067 5.067 5.094 5.041 5.147 6,800,516 5.1027 0.26%
1995-11-21 0 19.00 18.90 19.00 18.15 19.10 1,880,000 34,861,200 18.543 5.054 5.028 5.054 4.828 5.081 7,067,424 4.9327 2.70%
1995-11-20 0 18.50 18.45 18.50 18.35 18.85 1,742,000 32,289,275 18.536 4.921 4.908 4.921 4.881 5.014 6,548,645 4.9307 -1.86%
1995-11-17 0 18.85 18.85 18.95 18.80 19.10 1,031,057 19,527,336 18.939 5.014 5.014 5.041 5.001 5.081 3,876,020 5.0380 -0.79%
1995-11-16 0 19.00 18.95 19.00 18.95 19.25 1,512,100 28,868,810 19.092 5.054 5.041 5.054 5.041 5.121 5,684,389 5.0786 0.00%
1995-11-15 0 19.00 19.00 19.10 18.90 19.25 1,215,000 23,109,700 19.020 5.054 5.054 5.081 5.028 5.121 4,567,511 5.0596 -0.26%
1995-11-14 0 19.05 19.20 19.25 18.90 19.20 871,000 16,537,450 18.987 5.067 5.107 5.121 5.028 5.107 3,274,322 5.0506 0.26%
1995-11-13 0 19.00 19.00 19.05 18.80 19.05 946,000 17,929,900 18.953 5.054 5.054 5.067 5.001 5.067 3,556,268 5.0418 0.00%
1995-11-10 0 19.00 19.00 19.10 18.90 19.50 3,028,000 58,116,600 19.193 5.054 5.054 5.081 5.028 5.187 11,383,064 5.1055 -3.06%
1995-11-09 0 19.60 19.60 19.70 19.50 20.10 2,347,560 46,890,526 19.974 5.214 5.214 5.240 5.187 5.347 8,825,107 5.3133 -1.51%
1995-11-08 0 19.90 19.90 19.95 19.75 20.00 1,245,045 24,773,729 19.898 5.294 5.294 5.307 5.254 5.320 4,680,458 5.2930 -0.50%
1995-11-07 0 20.00 20.00 20.05 19.55 20.05 2,304,960 45,691,874 19.823 5.320 5.320 5.333 5.200 5.333 8,664,963 5.2732 2.04%
1995-11-06 0 19.60 19.40 19.60 19.40 19.85 500,625 9,892,056 19.759 5.214 5.161 5.214 5.161 5.280 1,881,984 5.2562 -1.01%
1995-11-03 0 19.80 19.75 19.85 19.60 19.80 1,161,000 22,906,600 19.730 5.267 5.254 5.280 5.214 5.267 4,364,510 5.2484 1.02%
1995-11-02 0 19.60 19.60 19.65 19.50 19.80 2,264,400 44,456,390 19.633 5.214 5.214 5.227 5.187 5.267 8,512,487 5.2225 -0.51%
1995-10-31 0 19.70 19.60 19.70 19.70 19.90 1,230,000 24,426,750 19.859 5.240 5.214 5.240 5.240 5.294 4,623,900 5.2827 -0.51%
1995-10-30 0 19.80 19.75 19.80 19.80 19.95 1,267,000 25,215,550 19.902 5.267 5.254 5.267 5.267 5.307 4,762,993 5.2941 -0.50%
1995-10-27 0 19.90 19.95 20.00 19.75 20.05 1,073,626 21,379,457 19.913 5.294 5.307 5.320 5.254 5.333 4,036,048 5.2971 -1.24%
1995-10-26 0 20.15 20.10 20.20 20.10 20.25 516,000 10,394,700 20.145 5.360 5.347 5.373 5.347 5.387 1,939,782 5.3587 -0.74%
1995-10-25 0 20.30 20.30 20.35 20.20 20.60 793,000 16,127,500 20.337 5.400 5.400 5.413 5.373 5.480 2,981,100 5.4099 -0.73%
1995-10-24 0 20.45 20.30 20.40 19.90 20.50 1,530,000 30,744,300 20.094 5.440 5.400 5.427 5.294 5.453 5,751,680 5.3453 2.00%
1995-10-23 0 20.05 20.00 20.10 19.85 20.40 1,418,000 28,495,250 20.095 5.333 5.320 5.347 5.280 5.427 5,330,642 5.3456 -1.96%
1995-10-20 0 20.45 20.35 20.50 20.40 20.60 1,584,521 32,442,120 20.474 5.440 5.413 5.453 5.427 5.480 5,956,639 5.4464 0.25%
1995-10-19 0 20.40 20.35 20.45 20.20 20.50 3,862,000 78,708,400 20.380 5.427 5.413 5.440 5.373 5.453 14,518,293 5.4213 -0.49%
1995-10-18 0 20.50 20.55 20.60 20.50 20.85 1,866,002 38,603,741 20.688 5.453 5.466 5.480 5.453 5.546 7,014,802 5.5032 -0.97%
1995-10-17 0 20.70 20.75 20.80 20.55 20.80 3,297,000 68,451,150 20.762 5.506 5.520 5.533 5.466 5.533 12,394,307 5.5228 -0.96%
1995-10-16 0 20.90 20.80 20.90 20.40 21.30 7,558,905 158,593,844 20.981 5.560 5.533 5.560 5.427 5.666 28,415,950 5.5812 5.03%
1995-10-13 0 19.90 19.85 19.90 19.30 20.10 4,848,000 96,090,000 19.821 5.294 5.280 5.294 5.134 5.347 18,224,932 5.2724 3.38%
1995-10-12 0 19.25 19.20 19.30 19.15 19.40 2,659,000 51,338,950 19.308 5.121 5.107 5.134 5.094 5.161 9,995,894 5.1360 1.32%
1995-10-11 0 19.00 19.00 19.10 18.95 19.25 4,078,420 78,099,007 19.149 5.054 5.054 5.081 5.041 5.121 15,331,874 5.0939 -0.78%
1995-10-10 0 19.15 19.20 19.25 18.80 19.20 3,259,400 62,223,500 19.090 5.094 5.107 5.121 5.001 5.107 12,252,958 5.0782 0.26%
1995-10-09 0 19.10 19.05 19.10 18.90 19.15 1,954,100 37,249,805 19.062 5.081 5.067 5.081 5.028 5.094 7,345,986 5.0708 0.00%
1995-10-06 0 19.10 19.00 19.05 18.85 19.20 2,445,000 46,566,450 19.046 5.081 5.054 5.067 5.014 5.107 9,191,410 5.0663 0.26%
1995-10-05 0 19.05 19.00 19.10 18.90 19.20 2,813,600 53,811,730 19.126 5.067 5.054 5.081 5.028 5.107 10,577,077 5.0876 0.53%
1995-10-04 0 18.95 18.95 19.00 18.75 19.10 3,223,000 61,063,000 18.946 5.041 5.041 5.054 4.988 5.081 12,116,121 5.0398 1.34%
1995-10-03 0 18.70 18.70 18.75 18.50 18.85 1,942,000 36,242,350 18.662 4.974 4.974 4.988 4.921 5.014 7,300,499 4.9644 0.81%
1995-10-02 0 18.55 18.45 18.50 18.30 18.55 3,858,000 71,224,300 18.461 4.934 4.908 4.921 4.868 4.934 14,503,256 4.9109 2.04%
1995-09-29 0 18.55 18.45 18.60 18.25 18.60 2,100,000 38,710,700 18.434 4.836 4.810 4.849 4.758 4.849 8,055,131 4.8057 0.82%
1995-09-28 0 18.40 18.35 18.40 18.25 18.45 1,857,000 34,087,650 18.356 4.797 4.784 4.797 4.758 4.810 7,123,038 4.7855 0.55%
1995-09-27 0 18.30 18.30 18.35 18.15 18.35 1,805,000 32,927,450 18.242 4.771 4.771 4.784 4.732 4.784 6,923,577 4.7558 0.55%
1995-09-26 0 18.20 17.95 18.15 17.75 18.20 1,116,000 20,119,150 18.028 4.745 4.680 4.732 4.627 4.745 4,280,727 4.6999 2.54%
1995-09-25 0 17.75 17.75 17.85 17.75 17.90 1,220,100 21,731,390 17.811 4.627 4.627 4.654 4.627 4.667 4,680,031 4.6434 -0.84%
1995-09-22 0 17.90 17.90 18.00 17.80 18.10 2,156,000 38,788,450 17.991 4.667 4.667 4.693 4.641 4.719 8,269,935 4.6903 -0.56%
1995-09-21 0 18.00 17.95 18.00 17.80 18.25 3,622,000 65,362,700 18.046 4.693 4.680 4.693 4.641 4.758 13,893,184 4.7047 -0.83%
1995-09-20 0 18.15 18.15 18.20 18.05 18.20 5,662,000 102,643,700 18.129 4.732 4.732 4.745 4.706 4.745 21,718,168 4.7262 0.28%
1995-09-19 0 18.10 18.10 18.25 18.10 18.35 2,987,000 54,534,500 18.257 4.719 4.719 4.758 4.719 4.784 11,457,465 4.7597 -1.09%
1995-09-18 0 18.30 18.30 18.35 18.20 18.45 3,547,000 64,921,550 18.303 4.771 4.771 4.784 4.745 4.810 13,605,500 4.7717 0.83%
1995-09-15 0 18.15 18.10 18.15 18.10 18.45 7,976,800 145,578,290 18.250 4.732 4.719 4.732 4.719 4.810 30,597,225 4.7579 -0.55%
1995-09-14 0 18.25 18.20 18.25 18.20 18.35 5,270,000 96,125,750 18.240 4.758 4.745 4.758 4.745 4.784 20,214,544 4.7553 0.55%
1995-09-13 0 18.15 18.05 18.20 17.50 18.20 5,414,000 96,763,800 17.873 4.732 4.706 4.745 4.562 4.745 20,766,896 4.6595 4.91%
1995-09-12 0 17.30 17.15 17.30 17.15 17.35 1,443,100 24,926,020 17.273 4.510 4.471 4.510 4.471 4.523 5,535,410 4.5030 0.58%
1995-09-11 0 17.20 17.20 17.25 17.15 17.35 2,319,000 39,964,650 17.234 4.484 4.484 4.497 4.471 4.523 8,895,166 4.4929 0.88%
1995-09-08 0 17.05 17.05 17.15 16.65 17.15 3,170,000 53,585,000 16.904 4.445 4.445 4.471 4.341 4.471 12,159,413 4.4069 2.10%
1995-09-07 0 16.70 16.65 16.75 16.45 16.75 2,669,000 44,414,650 16.641 4.354 4.341 4.367 4.289 4.367 10,237,688 4.3383 2.45%
1995-09-06 0 16.30 16.30 16.35 16.25 16.45 1,542,000 25,198,050 16.341 4.249 4.249 4.263 4.236 4.289 5,914,768 4.2602 0.31%
1995-09-05 0 16.25 16.25 16.30 16.20 16.60 2,266,501 37,079,016 16.360 4.236 4.236 4.249 4.223 4.328 8,693,792 4.2650 -0.91%
1995-09-04 0 16.40 16.35 16.45 16.20 16.50 4,964,000 81,219,600 16.362 4.276 4.263 4.289 4.223 4.302 19,040,796 4.2656 1.23%
1995-09-01 0 16.20 16.20 16.25 16.10 16.20 2,203,000 35,571,700 16.147 4.223 4.223 4.236 4.197 4.223 8,450,216 4.2096 -0.31%
1995-08-31 0 16.25 16.20 16.25 16.15 16.40 1,336,500 21,665,100 16.210 4.236 4.223 4.236 4.210 4.276 5,126,516 4.2261 -1.22%
1995-08-30 0 16.45 16.40 16.45 16.40 16.70 1,253,000 20,632,000 16.466 4.289 4.276 4.289 4.276 4.354 4,806,228 4.2928 -1.50%
1995-08-29 0 16.70 16.70 16.75 16.50 16.75 1,094,000 18,198,150 16.635 4.354 4.354 4.367 4.302 4.367 4,196,340 4.3367 1.21%
1995-08-25 0 16.50 16.40 16.50 16.40 16.80 1,544,100 25,518,550 16.526 4.302 4.276 4.302 4.276 4.380 5,922,823 4.3085 -1.20%
1995-08-24 0 16.70 16.65 16.70 16.70 17.00 622,000 10,403,750 16.726 4.354 4.341 4.354 4.354 4.432 2,385,853 4.3606 -2.05%
1995-08-23 0 17.05 16.90 17.05 16.40 17.10 1,613,000 27,129,600 16.819 4.445 4.406 4.445 4.276 4.458 6,187,108 4.3849 4.60%
1995-08-22 0 16.30 16.30 16.35 16.30 16.50 873,000 14,315,800 16.398 4.249 4.249 4.263 4.249 4.302 3,348,633 4.2751 0.31%
1995-08-21 0 16.25 16.20 16.40 16.10 16.25 1,584,000 25,632,700 16.182 4.236 4.223 4.276 4.197 4.236 6,075,870 4.2188 0.31%
1995-08-18 0 16.20 16.15 16.20 16.15 16.25 2,210,000 35,813,750 16.205 4.223 4.210 4.223 4.210 4.236 8,477,067 4.2248 -0.31%
1995-08-17 0 16.25 16.25 16.30 16.20 16.45 3,230,000 52,642,300 16.298 4.236 4.236 4.249 4.223 4.289 12,389,559 4.2489 0.00%
1995-08-16 0 16.25 16.25 16.30 15.90 16.50 3,220,000 52,497,600 16.304 4.236 4.236 4.249 4.145 4.302 12,351,201 4.2504 0.31%
1995-08-15 0 16.20 16.15 16.20 16.10 16.60 3,018,000 49,126,250 16.278 4.223 4.210 4.223 4.197 4.328 11,576,374 4.2437 -0.31%
1995-08-14 0 16.25 16.25 16.30 16.20 16.65 2,930,000 48,208,400 16.453 4.236 4.236 4.249 4.223 4.341 11,238,826 4.2895 -2.69%
1995-08-11 0 16.70 16.70 16.75 16.65 17.25 4,832,000 81,802,750 16.929 4.354 4.354 4.367 4.341 4.497 18,534,474 4.4135 -3.47%
1995-08-10 0 17.30 17.20 17.30 17.30 18.10 2,773,000 48,715,250 17.568 4.510 4.484 4.510 4.510 4.719 10,636,609 4.5800 -4.16%
1995-08-09 0 18.05 18.00 18.05 18.05 18.25 1,455,000 26,321,950 18.091 4.706 4.693 4.706 4.706 4.758 5,581,055 4.7163 -2.17%
1995-08-08 0 18.45 18.25 18.45 18.25 18.70 1,370,000 25,304,000 18.470 4.810 4.758 4.810 4.758 4.875 5,255,014 4.8152 0.54%
1995-08-07 0 18.35 18.35 18.40 18.30 18.50 557,000 10,237,750 18.380 4.784 4.784 4.797 4.771 4.823 2,136,528 4.7918 -1.08%
1995-08-04 0 18.55 18.50 18.55 18.55 18.65 500,000 9,280,950 18.562 4.836 4.823 4.836 4.836 4.862 1,917,888 4.8392 -0.27%
1995-08-03 0 18.60 18.60 18.65 18.60 18.80 1,508,000 28,215,800 18.711 4.849 4.849 4.862 4.849 4.901 5,784,351 4.8780 -0.80%
1995-08-02 0 18.75 18.75 18.80 18.50 18.75 293,000 5,447,150 18.591 4.888 4.888 4.901 4.823 4.888 1,123,883 4.8467 0.54%
1995-08-01 0 18.65 18.60 18.65 18.60 18.75 694,000 12,940,650 18.646 4.862 4.849 4.862 4.849 4.888 2,662,029 4.8612 -1.06%
1995-07-31 0 18.85 18.80 18.90 18.80 18.95 766,000 14,438,350 18.849 4.914 4.901 4.927 4.901 4.940 2,938,205 4.9140 0.00%
1995-07-28 0 18.85 18.80 18.95 18.85 19.00 1,008,000 19,083,700 18.932 4.914 4.901 4.940 4.914 4.953 3,866,463 4.9357 0.00%
1995-07-27 0 18.85 18.75 18.85 18.65 18.90 987,600 18,535,550 18.768 4.914 4.888 4.914 4.862 4.927 3,788,213 4.8930 0.53%
1995-07-26 0 18.75 18.75 18.80 18.50 19.10 1,878,100 35,067,610 18.672 4.888 4.888 4.901 4.823 4.979 7,203,972 4.8678 -0.79%
1995-07-25 0 18.90 18.85 18.90 18.70 18.90 2,123,000 40,008,350 18.845 4.927 4.914 4.927 4.875 4.927 8,143,354 4.9130 0.80%
1995-07-24 0 18.75 18.75 18.80 18.70 18.90 1,237,000 23,202,700 18.757 4.888 4.888 4.901 4.875 4.927 4,744,856 4.8901 -1.83%
1995-07-21 0 19.10 19.10 19.15 18.85 19.15 3,468,203 65,859,175 18.989 4.979 4.979 4.992 4.914 4.992 13,303,253 4.9506 0.26%
1995-07-20 0 19.05 19.00 19.05 18.75 19.10 2,936,015 55,475,276 18.895 4.966 4.953 4.966 4.888 4.979 11,261,898 4.9259 -0.26%
1995-07-19 0 19.10 18.95 19.10 18.70 19.10 3,350,990 63,395,164 18.918 4.979 4.940 4.979 4.875 4.979 12,853,650 4.9321 0.53%
1995-07-18 0 19.00 18.95 19.00 18.95 19.10 1,761,000 33,463,950 19.003 4.953 4.940 4.953 4.940 4.979 6,754,803 4.9541 0.53%
1995-07-17 0 18.90 18.90 18.95 18.70 18.95 1,237,175 23,297,388 18.831 4.927 4.927 4.940 4.875 4.940 4,745,527 4.9093 0.00%
1995-07-14 0 18.90 18.85 18.90 18.80 18.90 1,486,000 28,018,850 18.855 4.927 4.914 4.927 4.901 4.927 5,699,964 4.9156 0.27%
1995-07-13 0 18.85 18.70 18.90 18.50 19.25 3,185,845 60,439,094 18.971 4.914 4.875 4.927 4.823 5.019 12,220,190 4.9458 -0.26%
1995-07-12 0 18.90 18.80 18.90 18.90 19.20 2,273,000 43,276,750 19.039 4.927 4.901 4.927 4.927 5.006 8,718,721 4.9637 -1.82%
1995-07-11 0 19.25 19.20 19.25 18.50 19.30 3,687,001 70,342,769 19.079 5.019 5.006 5.019 4.823 5.032 14,142,513 4.9739 1.85%
1995-07-10 0 18.90 18.85 18.90 18.80 19.05 3,351,200 63,581,270 18.973 4.927 4.914 4.927 4.901 4.966 12,854,455 4.9462 1.07%
1995-07-07 0 18.70 18.65 18.70 18.00 18.90 3,059,000 57,035,150 18.645 4.875 4.862 4.875 4.693 4.927 11,733,641 4.8608 3.89%
1995-07-06 0 18.00 17.90 18.05 18.00 18.25 1,832,000 33,313,750 18.184 4.693 4.667 4.706 4.693 4.758 7,027,143 4.7407 -0.28%
1995-07-05 0 18.05 18.00 18.05 17.50 18.05 4,010,000 72,069,350 17.972 4.706 4.693 4.706 4.562 4.706 15,381,465 4.6855 3.44%
1995-07-04 0 17.45 17.45 17.50 17.45 17.60 519,000 9,085,950 17.507 4.549 4.549 4.562 4.549 4.588 1,990,768 4.5640 -0.57%
1995-07-03 0 17.55 17.50 17.60 17.50 17.70 292,000 5,127,050 17.558 4.575 4.562 4.588 4.562 4.614 1,120,047 4.5775 -0.85%
1995-06-30 0 17.70 17.65 17.70 17.65 17.80 635,000 11,256,150 17.726 4.614 4.601 4.614 4.601 4.641 2,435,718 4.6213 0.00%
1995-06-29 0 17.70 17.70 17.75 17.65 17.85 1,623,000 28,804,950 17.748 4.614 4.614 4.627 4.601 4.654 6,225,466 4.6270 0.57%
1995-06-28 0 17.60 17.55 17.60 17.50 17.65 793,702 13,959,844 17.588 4.588 4.575 4.588 4.562 4.601 3,044,464 4.5853 -0.56%
1995-06-27 0 17.70 17.65 17.80 17.45 17.70 1,188,000 20,834,050 17.537 4.614 4.601 4.641 4.549 4.614 4,556,903 4.5720 0.00%
1995-06-26 0 17.70 17.65 17.70 17.65 17.80 634,000 11,229,100 17.712 4.614 4.601 4.614 4.601 4.641 2,431,883 4.6175 -0.56%
1995-06-23 0 17.80 17.75 17.85 17.60 17.85 1,063,212 18,806,548 17.688 4.641 4.627 4.654 4.588 4.654 4,078,244 4.6114 1.71%
1995-06-22 0 17.50 17.50 17.55 17.40 17.65 2,052,000 35,922,100 17.506 4.562 4.562 4.575 4.536 4.601 7,871,014 4.5638 -1.13%
1995-06-21 0 17.70 17.65 17.70 17.65 17.90 1,163,000 20,648,650 17.755 4.614 4.601 4.614 4.601 4.667 4,461,008 4.6287 -0.56%
1995-06-20 0 17.80 17.70 17.80 17.75 18.30 2,162,000 38,810,900 17.951 4.641 4.614 4.641 4.627 4.771 8,292,949 4.6800 -1.93%
1995-06-16 0 18.15 18.15 18.25 18.10 18.30 1,998,000 36,409,750 18.223 4.732 4.732 4.758 4.719 4.771 7,663,882 4.7508 0.00%
1995-06-15 0 18.15 18.15 18.20 18.10 18.55 1,121,000 20,535,000 18.318 4.732 4.732 4.745 4.719 4.836 4,299,906 4.7757 -2.16%
1995-06-14 0 18.55 18.55 18.65 18.35 18.75 1,714,100 31,841,565 18.576 4.836 4.836 4.862 4.784 4.888 6,574,905 4.8429 2.49%
1995-06-13 0 18.10 18.10 18.20 18.10 18.30 1,489,000 27,129,050 18.220 4.719 4.719 4.745 4.719 4.771 5,711,472 4.7499 -0.55%
1995-06-12 0 18.20 18.15 18.20 18.15 18.50 751,160 13,688,656 18.223 4.745 4.732 4.745 4.732 4.823 2,881,282 4.7509 -2.15%
1995-06-09 0 18.60 18.55 18.65 18.55 18.75 1,136,576 21,203,191 18.655 4.849 4.836 4.862 4.836 4.888 4,359,652 4.8635 -0.27%
1995-06-08 0 18.65 18.55 18.60 18.20 18.65 1,688,200 31,327,530 18.557 4.862 4.836 4.849 4.745 4.862 6,475,558 4.8378 0.54%
1995-06-07 0 18.55 18.40 18.75 18.20 18.85 4,674,100 86,995,810 18.612 4.836 4.797 4.888 4.745 4.914 17,928,804 4.8523 0.82%
1995-06-06 0 18.40 18.35 18.45 18.35 18.80 914,000 16,932,500 18.526 4.797 4.784 4.810 4.784 4.901 3,505,900 4.8297 -1.08%
1995-06-05 0 18.60 18.60 18.65 18.40 18.70 4,105,000 76,264,400 18.578 4.849 4.849 4.862 4.797 4.875 15,745,864 4.8435 1.09%
1995-06-01 0 18.40 18.35 18.40 18.15 18.45 3,458,900 63,546,810 18.372 4.797 4.784 4.797 4.732 4.810 13,267,568 4.7896 1.38%
1995-05-31 0 18.15 18.05 18.15 17.80 18.25 1,728,000 31,313,050 18.121 4.732 4.706 4.732 4.641 4.758 6,628,222 4.7242 2.25%
1995-05-30 0 17.75 17.75 17.80 17.75 18.15 747,000 13,380,500 17.912 4.627 4.627 4.641 4.627 4.732 2,865,325 4.6698 -1.66%
1995-05-29 0 18.05 18.05 18.10 17.90 18.10 1,840,000 33,142,500 18.012 4.706 4.706 4.719 4.667 4.719 7,057,829 4.6958 -1.10%
1995-05-26 0 18.25 18.25 18.30 18.20 18.40 1,550,000 28,297,600 18.257 4.758 4.758 4.771 4.745 4.797 5,945,454 4.7595 -1.62%
1995-05-25 0 18.55 18.50 18.55 18.20 18.55 2,836,000 52,188,250 18.402 4.836 4.823 4.836 4.745 4.836 10,878,263 4.7975 0.54%
1995-05-24 0 18.45 18.40 18.45 18.40 18.80 2,429,200 45,000,310 18.525 4.810 4.797 4.810 4.797 4.901 9,317,869 4.8295 -0.54%
1995-05-23 0 18.55 18.55 18.60 18.25 18.80 2,115,401 39,206,628 18.534 4.836 4.836 4.849 4.758 4.901 8,114,206 4.8319 2.20%
1995-05-22 0 18.15 18.05 18.10 17.85 18.30 582,000 10,527,550 18.089 4.732 4.706 4.719 4.654 4.771 2,232,422 4.7158 -0.55%
1995-05-19 0 18.25 18.20 18.25 17.85 18.30 1,353,000 24,622,900 18.199 4.758 4.745 4.758 4.654 4.771 5,189,806 4.7445 -1.88%
1995-05-18 0 18.60 18.50 18.55 18.30 18.70 980,025 18,113,055 18.482 4.849 4.823 4.836 4.771 4.875 3,759,157 4.8184 -0.27%
1995-05-17 0 18.65 18.60 18.65 18.00 18.75 2,670,349 49,417,877 18.506 4.862 4.849 4.862 4.693 4.888 10,242,863 4.8246 2.75%
1995-05-16 0 18.15 18.15 18.20 18.10 18.95 2,667,000 49,489,300 18.556 4.732 4.732 4.745 4.719 4.940 10,230,017 4.8377 -3.20%
1995-05-15 0 18.75 18.80 18.85 18.45 19.05 2,345,300 44,109,470 18.808 4.888 4.901 4.914 4.810 4.966 8,996,047 4.9032 -0.79%
1995-05-12 0 18.90 18.85 18.90 18.30 19.25 6,586,210 123,804,398 18.798 4.927 4.914 4.927 4.771 5.019 25,263,232 4.9006 3.85%
1995-05-11 0 18.20 18.15 18.25 17.50 18.20 5,643,117 100,763,045 17.856 4.745 4.732 4.758 4.562 4.745 21,645,737 4.6551 5.20%
1995-05-10 0 17.30 17.30 17.35 16.85 17.35 2,183,050 37,336,480 17.103 4.510 4.510 4.523 4.393 4.523 8,373,693 4.4588 2.98%
1995-05-09 0 16.80 16.75 16.80 16.40 16.80 1,731,000 28,826,350 16.653 4.380 4.367 4.380 4.276 4.380 6,639,730 4.3415 0.90%
1995-05-08 0 16.65 16.65 16.70 16.20 16.65 1,117,000 18,348,150 16.426 4.341 4.341 4.354 4.223 4.341 4,284,563 4.2824 2.78%
1995-05-05 0 16.20 16.15 16.20 15.90 16.20 1,605,000 25,655,950 15.985 4.223 4.210 4.223 4.145 4.223 6,156,422 4.1673 0.62%
1995-05-04 0 16.10 16.10 16.25 16.10 16.40 1,030,000 16,843,423 16.353 4.197 4.197 4.236 4.197 4.276 3,950,850 4.2632 0.00%
1995-05-03 0 16.10 16.00 16.10 16.10 16.35 614,000 9,969,900 16.238 4.197 4.171 4.197 4.197 4.263 2,355,167 4.2332 -0.62%
1995-05-02 0 16.20 16.15 16.25 15.45 16.25 1,764,000 27,909,650 15.822 4.223 4.210 4.236 4.028 4.236 6,766,310 4.1248 0.62%
1995-05-01 0 16.10 16.05 16.10 16.10 16.40 845,000 13,694,500 16.207 4.197 4.184 4.197 4.197 4.276 3,241,231 4.2251 -2.42%
1995-04-28 0 16.50 16.45 16.50 16.35 16.60 833,000 13,713,400 16.463 4.302 4.289 4.302 4.263 4.328 3,195,202 4.2919 -1.49%
1995-04-27 0 16.75 16.75 16.80 16.60 16.90 1,188,000 19,870,450 16.726 4.367 4.367 4.380 4.328 4.406 4,556,903 4.3605 -0.30%
1995-04-26 0 16.80 16.70 16.80 16.50 17.00 2,549,000 42,387,750 16.629 4.380 4.354 4.380 4.302 4.432 9,777,395 4.3353 -0.88%
1995-04-25 0 16.95 17.05 17.15 16.85 17.05 2,160,000 36,605,000 16.947 4.419 4.445 4.471 4.393 4.445 8,285,278 4.4181 -0.59%
1995-04-24 0 17.05 17.00 17.10 16.90 17.05 1,718,000 29,130,200 16.956 4.445 4.432 4.458 4.406 4.445 6,589,865 4.4205 0.59%
1995-04-21 0 16.95 16.90 17.00 16.90 17.00 934,000 15,809,300 16.926 4.419 4.406 4.432 4.406 4.432 3,582,616 4.4128 0.30%
1995-04-20 0 16.90 16.85 16.90 16.90 17.00 1,084,280 18,398,670 16.969 4.406 4.393 4.406 4.406 4.432 4,159,056 4.4238 0.30%
1995-04-19 0 16.85 16.85 16.90 16.75 16.95 1,232,000 20,691,900 16.795 4.393 4.393 4.406 4.367 4.419 4,725,677 4.3786 -1.17%
1995-04-18 0 17.05 17.00 17.05 16.80 17.05 2,396,000 40,701,500 16.987 4.445 4.432 4.445 4.380 4.445 9,190,521 4.4286 1.19%
1995-04-13 0 16.85 16.80 16.95 16.80 17.05 2,685,000 45,466,500 16.934 4.393 4.380 4.419 4.380 4.445 10,299,061 4.4146 0.60%
1995-04-12 0 16.75 16.70 16.80 16.40 16.80 652,000 10,828,400 16.608 4.367 4.354 4.380 4.276 4.380 2,500,926 4.3298 0.66%
1995-04-11 0 17.25 17.25 17.30 17.00 17.30 1,735,000 29,852,750 17.206 4.338 4.338 4.351 4.275 4.351 6,899,039 4.3271 0.88%
1995-04-10 0 17.10 17.05 17.10 16.80 17.20 1,400,100 23,748,000 16.962 4.300 4.288 4.300 4.225 4.326 5,567,345 4.2656 1.48%
1995-04-07 0 16.85 16.80 16.85 16.70 16.90 1,125,000 18,921,900 16.819 4.238 4.225 4.238 4.200 4.250 4,473,440 4.2298 0.00%
1995-04-06 0 16.85 16.80 16.85 16.80 17.10 2,107,000 35,772,400 16.978 4.238 4.225 4.238 4.225 4.300 8,378,256 4.2697 0.30%
1995-04-04 0 16.80 16.75 16.80 16.65 16.85 2,220,000 37,236,200 16.773 4.225 4.212 4.225 4.187 4.238 8,827,589 4.2182 0.30%
1995-04-03 0 16.75 16.75 16.90 16.55 17.05 3,781,000 63,685,450 16.844 4.212 4.212 4.250 4.162 4.288 15,034,735 4.2359 -2.62%
1995-03-31 0 17.20 17.15 17.20 17.10 17.70 1,212,000 21,040,300 17.360 4.326 4.313 4.326 4.300 4.451 4,819,386 4.3658 -2.55%
1995-03-30 0 17.65 17.55 17.65 17.50 17.80 2,132,000 37,612,250 17.642 4.439 4.414 4.439 4.401 4.476 8,477,666 4.4366 0.00%
1995-03-29 0 17.65 17.60 17.65 17.55 17.90 1,178,000 20,893,100 17.736 4.439 4.426 4.439 4.414 4.502 4,684,189 4.4603 -1.94%
1995-03-28 0 18.00 18.00 18.05 17.85 18.20 2,798,000 50,324,200 17.986 4.527 4.527 4.539 4.489 4.577 11,125,943 4.5231 0.56%
1995-03-27 0 17.90 17.90 17.95 17.75 18.05 3,661,000 65,553,100 17.906 4.502 4.502 4.514 4.464 4.539 14,557,568 4.5030 1.70%
1995-03-24 0 17.60 17.60 17.65 17.25 17.60 3,111,000 54,403,550 17.487 4.426 4.426 4.439 4.338 4.426 12,370,553 4.3978 2.03%
1995-03-23 0 17.25 17.25 17.30 16.80 17.30 4,547,015 77,488,402 17.042 4.338 4.338 4.351 4.225 4.351 18,080,711 4.2857 1.47%
1995-03-22 0 17.00 17.00 17.05 17.00 17.20 2,734,000 46,742,400 17.097 4.275 4.275 4.288 4.275 4.326 10,871,454 4.2996 -2.30%
1995-03-21 0 17.40 17.40 17.45 17.10 17.50 5,370,000 93,031,000 17.324 4.376 4.376 4.388 4.300 4.401 21,353,221 4.3568 1.16%
1995-03-20 0 17.20 17.15 17.20 16.35 17.20 5,314,000 89,328,850 16.810 4.326 4.313 4.326 4.112 4.326 21,130,543 4.2275 5.20%
1995-03-17 0 16.35 16.30 16.35 15.80 16.35 5,991,400 96,662,910 16.134 4.112 4.099 4.112 3.973 4.112 23,824,150 4.0573 2.83%
1995-03-16 0 15.90 15.95 16.00 15.85 16.15 2,257,400 36,173,160 16.024 3.999 4.011 4.024 3.986 4.061 8,976,306 4.0298 -0.63%
1995-03-15 0 16.00 16.00 16.05 15.70 16.00 3,134,000 49,921,700 15.929 4.024 4.024 4.036 3.948 4.024 12,462,010 4.0059 2.56%
1995-03-14 0 15.60 15.55 15.60 15.30 15.60 463,373 7,186,145 15.508 3.923 3.911 3.923 3.848 3.923 1,842,552 3.9001 0.65%
1995-03-13 0 15.50 15.45 15.50 15.30 15.50 993,000 15,271,200 15.379 3.898 3.885 3.898 3.848 3.898 3,948,556 3.8675 2.65%
1995-03-10 0 15.10 15.05 15.10 15.00 15.30 1,069,000 16,160,250 15.117 3.797 3.785 3.797 3.772 3.848 4,250,762 3.8017 -1.63%
1995-03-09 0 15.35 15.30 15.35 15.10 15.50 1,632,000 24,892,330 15.253 3.860 3.848 3.860 3.797 3.898 6,489,470 3.8358 0.33%
1995-03-08 0 15.30 15.25 15.30 15.05 15.70 1,797,000 27,463,350 15.283 3.848 3.835 3.848 3.785 3.948 7,145,575 3.8434 -1.92%
1995-03-07 0 15.60 15.60 15.70 15.45 15.80 538,000 8,429,100 15.667 3.923 3.923 3.948 3.885 3.973 2,139,298 3.9401 0.32%
1995-03-06 0 15.55 15.55 15.70 15.45 15.75 769,000 12,009,250 15.617 3.911 3.911 3.948 3.885 3.961 3,057,845 3.9274 -0.32%
1995-03-03 0 15.60 15.55 15.60 15.50 15.70 2,414,000 37,638,350 15.592 3.923 3.911 3.923 3.898 3.948 9,599,008 3.9211 -0.64%
1995-03-02 0 15.70 15.65 15.70 15.60 16.20 3,815,000 60,522,000 15.864 3.948 3.936 3.948 3.923 4.074 15,169,933 3.9896 -1.26%
1995-03-01 0 15.90 15.90 16.00 15.50 15.90 3,160,000 49,590,250 15.693 3.999 3.999 4.024 3.898 3.999 12,565,396 3.9466 1.27%
1995-02-28 0 15.70 15.65 15.70 15.55 15.75 2,055,000 32,154,500 15.647 3.948 3.936 3.948 3.911 3.961 8,171,484 3.9350 2.61%
1995-02-27 0 15.30 15.35 15.40 15.00 15.50 1,723,000 26,371,200 15.305 3.848 3.860 3.873 3.772 3.898 6,851,322 3.8491 -1.61%
1995-02-24 0 15.55 15.55 15.60 15.30 15.65 2,352,000 36,371,350 15.464 3.911 3.911 3.923 3.848 3.936 9,352,472 3.8890 2.30%
1995-02-23 0 15.20 15.15 15.20 15.10 15.45 934,000 14,246,000 15.253 3.823 3.810 3.823 3.797 3.885 3,713,949 3.8358 0.00%
1995-02-22 0 15.20 15.15 15.20 15.10 15.70 903,000 13,933,200 15.430 3.823 3.810 3.823 3.797 3.948 3,590,681 3.8804 -2.25%
1995-02-21 0 15.55 15.50 15.55 15.20 15.65 1,107,000 17,121,850 15.467 3.911 3.898 3.911 3.823 3.936 4,401,865 3.8897 2.64%
1995-02-20 0 15.15 15.10 15.15 15.05 15.30 1,070,000 16,191,850 15.133 3.810 3.797 3.810 3.785 3.848 4,254,739 3.8056 -2.26%
1995-02-17 0 15.50 15.50 15.55 15.35 15.70 1,152,000 17,829,050 15.477 3.898 3.898 3.911 3.860 3.948 4,580,803 3.8921 0.65%
1995-02-16 0 15.40 15.30 15.35 15.35 16.15 6,411,000 101,786,200 15.877 3.873 3.848 3.860 3.860 4.061 25,492,644 3.9928 -1.28%
1995-02-15 0 15.60 15.55 15.70 15.10 15.70 2,214,000 34,120,700 15.411 3.923 3.911 3.948 3.797 3.948 8,803,730 3.8757 3.31%
1995-02-14 0 15.10 15.00 15.10 14.85 15.15 1,571,600 23,658,510 15.054 3.797 3.772 3.797 3.735 3.810 6,249,296 3.7858 -0.66%
1995-02-13 0 15.20 15.20 15.25 15.05 15.30 820,000 12,481,250 15.221 3.823 3.823 3.835 3.785 3.848 3,260,641 3.8279 0.33%
1995-02-10 0 15.15 15.10 15.15 15.10 15.60 2,794,000 42,862,750 15.341 3.810 3.797 3.810 3.797 3.923 11,110,037 3.8580 0.00%
1995-02-09 0 15.15 15.15 15.20 14.90 15.30 2,230,000 33,738,200 15.129 3.810 3.810 3.823 3.747 3.848 8,867,352 3.8048 0.33%
1995-02-08 0 15.10 15.05 15.10 14.90 15.15 1,370,000 20,598,400 15.035 3.797 3.785 3.797 3.747 3.810 5,447,656 3.7811 -1.63%
1995-02-07 0 15.35 15.35 15.40 14.70 15.50 4,355,000 66,180,400 15.196 3.860 3.860 3.873 3.697 3.898 17,317,184 3.8217 4.78%
1995-02-06 0 14.65 14.65 14.70 14.15 14.70 3,619,000 52,236,650 14.434 3.684 3.684 3.697 3.559 3.697 14,390,560 3.6299 5.40%
1995-02-03 0 13.90 13.90 13.95 13.90 14.15 1,189,700 16,707,350 14.043 3.496 3.496 3.508 3.496 3.559 4,730,713 3.5317 -0.71%
1995-01-30 0 14.00 13.90 14.00 13.80 14.10 335,000 4,681,950 13.976 3.521 3.496 3.521 3.470 3.546 1,332,091 3.5147 1.45%
1995-01-27 0 13.80 13.70 13.80 13.45 14.05 1,123,000 15,557,050 13.853 3.470 3.445 3.470 3.382 3.533 4,465,487 3.4838 1.10%
1995-01-26 0 13.65 13.65 13.70 13.60 13.95 605,000 8,355,600 13.811 3.433 3.433 3.445 3.420 3.508 2,405,717 3.4732 -1.44%
1995-01-25 0 13.85 13.80 13.90 13.65 13.90 1,953,000 26,869,800 13.758 3.483 3.470 3.496 3.433 3.496 7,765,892 3.4600 1.84%
1995-01-24 0 13.60 13.60 13.70 13.35 13.80 3,460,000 46,917,700 13.560 3.420 3.420 3.445 3.357 3.470 13,758,314 3.4101 0.37%
1995-01-23 0 13.55 13.50 13.55 13.30 13.80 2,768,000 37,795,550 13.654 3.408 3.395 3.408 3.345 3.470 11,006,651 3.4339 -2.17%
1995-01-20 0 13.85 13.80 13.85 13.65 13.90 859,475 11,828,568 13.763 3.483 3.470 3.483 3.433 3.496 3,417,609 3.4611 -1.77%
1995-01-19 0 14.10 14.05 14.20 14.10 14.50 2,424,000 34,692,650 14.312 3.546 3.533 3.571 3.546 3.647 9,638,772 3.5993 -2.76%
1995-01-18 0 14.50 14.50 14.55 14.20 14.50 3,243,000 46,714,750 14.405 3.647 3.647 3.659 3.571 3.647 12,895,437 3.6226 0.35%
1995-01-17 0 14.45 14.40 14.45 14.25 14.60 1,486,000 21,438,300 14.427 3.634 3.621 3.634 3.584 3.672 5,908,917 3.6281 1.05%
1995-01-16 0 14.30 14.20 14.35 14.05 14.40 1,190,000 16,892,300 14.195 3.596 3.571 3.609 3.533 3.621 4,731,906 3.5699 3.25%
1995-01-13 0 13.85 13.85 13.90 13.40 14.05 2,493,000 34,310,300 13.763 3.483 3.483 3.496 3.370 3.533 9,913,143 3.4611 -3.15%
1995-01-12 0 14.30 14.10 14.15 14.00 14.50 1,951,000 27,840,700 14.270 3.596 3.546 3.559 3.521 3.647 7,757,939 3.5887 2.14%
1995-01-11 0 14.00 14.00 14.05 13.90 14.50 3,781,900 53,944,110 14.264 3.521 3.521 3.533 3.496 3.647 15,038,314 3.5871 0.72%
1995-01-10 0 13.90 13.80 13.95 13.40 14.00 4,977,200 67,805,960 13.623 3.496 3.470 3.508 3.370 3.521 19,791,294 3.4260 0.72%
1995-01-09 0 13.80 13.75 13.80 13.75 14.00 1,930,000 26,726,850 13.848 3.470 3.458 3.470 3.458 3.521 7,674,435 3.4826 -3.16%
1995-01-06 0 14.25 14.25 14.45 14.20 14.75 1,452,000 20,891,050 14.388 3.584 3.584 3.634 3.571 3.709 5,773,720 3.6183 -4.36%
1995-01-05 0 14.90 14.85 14.90 14.65 14.95 724,000 10,729,100 14.819 3.747 3.735 3.747 3.684 3.760 2,878,907 3.7268 0.34%
1995-01-04 0 14.85 14.80 14.85 14.55 14.90 4,066,100 59,845,640 14.718 3.735 3.722 3.735 3.659 3.747 16,168,404 3.7014 2.41%
1995-01-03 0 14.50 14.45 14.50 14.45 15.05 1,672,000 24,658,150 14.748 3.647 3.634 3.647 3.634 3.785 6,648,526 3.7088 -5.54%
1994-12-30 0 15.35 15.30 15.35 15.25 15.60 1,149,000 17,755,450 15.453 3.860 3.848 3.860 3.835 3.923 4,568,874 3.8862 0.33%
1994-12-29 0 15.30 15.30 15.35 14.95 15.35 1,601,000 24,317,250 15.189 3.848 3.848 3.860 3.760 3.860 6,366,202 3.8197 1.66%
1994-12-28 0 15.05 15.05 15.25 15.00 15.50 1,167,000 17,950,850 15.382 3.785 3.785 3.835 3.772 3.898 4,640,449 3.8683 -1.95%
1994-12-23 0 15.35 15.35 15.40 15.10 15.45 1,747,000 26,737,550 15.305 3.860 3.860 3.873 3.797 3.885 6,946,755 3.8489 1.66%
1994-12-22 0 15.10 15.10 15.25 14.95 15.40 2,389,000 36,424,700 15.247 3.797 3.797 3.835 3.760 3.873 9,499,599 3.8343 -0.33%
1994-12-21 0 15.15 15.15 15.20 15.10 15.35 1,864,000 28,344,400 15.206 3.810 3.810 3.823 3.797 3.860 7,411,993 3.8241 -0.66%
1994-12-20 0 15.25 15.20 15.25 14.95 15.25 1,203,100 18,198,670 15.126 3.835 3.823 3.835 3.760 3.835 4,783,996 3.8041 0.33%
1994-12-19 0 15.20 15.10 15.15 15.15 15.65 1,815,000 28,093,000 15.478 3.823 3.797 3.810 3.810 3.936 7,217,150 3.8925 -0.33%
1994-12-16 0 15.25 15.25 15.30 15.15 15.75 3,043,000 46,562,600 15.302 3.835 3.835 3.848 3.810 3.961 12,100,159 3.8481 -3.17%
1994-12-15 0 15.75 15.70 15.75 15.50 15.75 3,638,000 56,846,150 15.626 3.961 3.948 3.961 3.898 3.961 14,466,111 3.9296 3.62%
1994-12-14 0 15.20 15.15 15.20 14.85 15.30 4,480,000 67,761,150 15.125 3.823 3.810 3.823 3.735 3.848 17,814,233 3.8038 1.67%
1994-12-13 0 14.95 14.80 14.95 14.30 15.10 3,442,701 50,631,164 14.707 3.760 3.722 3.760 3.596 3.797 13,689,526 3.6985 4.18%
1994-12-12 0 14.35 14.30 14.40 14.35 14.80 2,229,000 32,223,200 14.456 3.609 3.596 3.621 3.609 3.722 8,863,376 3.6355 0.00%
1994-12-09 0 14.35 14.35 14.40 14.00 14.50 4,704,000 67,211,750 14.288 3.609 3.609 3.621 3.521 3.647 18,704,944 3.5933 -3.37%
1994-12-08 0 14.85 14.85 14.90 14.80 15.20 2,314,600 34,611,780 14.954 3.735 3.735 3.747 3.722 3.823 9,203,755 3.7606 -3.57%
1994-12-07 0 15.40 15.35 15.40 15.30 15.70 3,037,000 47,083,100 15.503 3.873 3.860 3.873 3.848 3.948 12,076,300 3.8988 -0.96%
1994-12-06 0 15.55 15.55 15.60 15.00 15.60 4,956,000 75,390,450 15.212 3.911 3.911 3.923 3.772 3.923 19,706,995 3.8256 -1.27%
1994-12-05 0 15.75 15.70 15.75 15.60 16.20 2,654,000 42,036,000 15.839 3.961 3.948 3.961 3.923 4.074 10,553,342 3.9832 -0.63%
1994-12-02 0 15.85 15.80 15.85 15.80 16.30 2,113,000 33,552,400 15.879 3.986 3.973 3.986 3.973 4.099 8,402,115 3.9933 -4.23%
1994-12-01 0 16.55 16.50 16.60 16.50 16.95 1,453,200 24,297,880 16.720 4.162 4.149 4.175 4.149 4.263 5,778,492 4.2049 0.30%
1994-11-30 0 16.50 16.50 16.65 16.50 17.45 1,884,000 32,111,300 17.044 4.149 4.149 4.187 4.149 4.388 7,491,521 4.2864 -6.25%
1994-11-29 0 17.60 17.65 17.70 17.30 17.75 2,048,000 35,679,400 17.422 4.426 4.439 4.451 4.351 4.464 8,143,649 4.3813 -0.85%
1994-11-28 0 17.75 17.70 17.75 17.70 18.00 639,400 11,422,300 17.864 4.464 4.451 4.464 4.451 4.527 2,542,505 4.4925 0.00%
1994-11-25 0 17.75 17.70 17.75 17.65 18.05 1,224,000 21,741,400 17.763 4.464 4.451 4.464 4.439 4.539 4,867,103 4.4670 0.00%
1994-11-24 0 17.75 17.80 17.90 17.60 18.35 2,774,000 49,960,950 18.010 4.464 4.476 4.502 4.426 4.615 11,030,509 4.5293 -1.39%
1994-11-23 0 18.00 18.00 18.05 17.80 18.20 2,178,000 39,086,150 17.946 4.527 4.527 4.539 4.476 4.577 8,660,580 4.5131 -4.76%
1994-11-22 0 18.90 18.95 19.05 18.70 19.30 3,377,000 63,597,250 18.832 4.753 4.766 4.791 4.703 4.854 13,428,273 4.7361 -3.82%
1994-11-21 0 19.65 19.65 19.70 19.45 19.70 1,387,000 27,063,050 19.512 4.942 4.942 4.954 4.891 4.954 5,515,255 4.9069 -0.25%
1994-11-18 0 19.70 19.70 19.75 19.65 19.75 1,420,000 27,941,050 19.677 4.954 4.954 4.967 4.942 4.967 5,646,476 4.9484 -1.25%
1994-11-17 0 19.95 20.00 20.05 19.75 20.15 810,000 16,124,150 19.906 5.017 5.030 5.042 4.967 5.067 3,220,877 5.0061 -0.50%
1994-11-16 0 20.05 20.00 20.05 19.95 20.10 1,450,000 29,024,350 20.017 5.042 5.030 5.042 5.017 5.055 5,765,767 5.0339 0.00%
1994-11-15 0 20.05 20.05 20.10 19.95 20.15 1,617,000 32,429,100 20.055 5.042 5.042 5.055 5.017 5.067 6,429,825 5.0435 0.75%
1994-11-14 0 19.90 19.90 19.95 19.65 19.90 985,000 19,410,050 19.706 5.005 5.005 5.017 4.942 5.005 3,916,745 4.9557 0.76%
1994-11-11 0 19.75 19.70 19.75 19.60 20.00 1,726,000 33,984,700 19.690 4.967 4.954 4.967 4.929 5.030 6,863,251 4.9517 -0.75%
1994-11-10 0 19.90 19.90 19.95 19.85 20.00 261,000 5,199,950 19.923 5.005 5.005 5.017 4.992 5.030 1,037,838 5.0104 0.25%
1994-11-09 0 19.85 19.80 19.90 19.70 19.90 1,017,137 20,154,958 19.815 4.992 4.979 5.005 4.954 5.005 4,044,535 4.9833 0.00%
1994-11-08 0 19.85 19.80 19.90 19.75 19.95 1,362,000 27,001,400 19.825 4.992 4.979 5.005 4.967 5.017 5,415,845 4.9856 -0.25%
1994-11-07 0 19.90 19.85 19.90 19.85 20.05 675,000 13,447,000 19.921 5.005 4.992 5.005 4.992 5.042 2,684,064 5.0099 -1.24%
1994-11-04 0 20.15 20.10 20.15 20.10 20.40 979,000 19,784,700 20.209 5.067 5.055 5.067 5.055 5.130 3,892,887 5.0823 -0.49%
1994-11-03 0 20.25 20.20 20.30 20.10 20.40 730,000 14,802,850 20.278 5.093 5.080 5.105 5.055 5.130 2,902,766 5.0996 0.75%
1994-11-02 0 20.10 20.05 20.10 19.95 20.20 994,000 19,982,700 20.103 5.055 5.042 5.055 5.017 5.080 3,952,533 5.0557 -0.74%
1994-11-01 0 20.25 20.20 20.25 20.20 20.60 1,241,000 25,338,350 20.418 5.093 5.080 5.093 5.080 5.181 4,934,702 5.1347 -1.70%
1994-10-31 0 20.60 20.55 20.60 20.10 20.70 2,138,000 43,671,250 20.426 5.181 5.168 5.181 5.055 5.206 8,501,524 5.1369 3.00%
1994-10-28 0 20.00 19.95 20.00 19.95 20.20 913,000 18,334,200 20.081 5.030 5.017 5.030 5.017 5.080 3,630,445 5.0501 0.00%
1994-10-27 0 20.00 19.95 20.00 19.95 20.10 962,000 19,241,650 20.002 5.030 5.017 5.030 5.017 5.055 3,825,288 5.0301 0.25%
1994-10-26 0 19.95 19.90 19.95 19.90 20.50 1,003,000 20,054,550 19.995 5.017 5.005 5.017 5.005 5.155 3,988,320 5.0283 -0.50%
1994-10-25 0 20.05 20.00 20.05 19.90 20.35 1,092,000 22,004,750 20.151 5.042 5.030 5.042 5.005 5.118 4,342,219 5.0676 0.00%
1994-10-24 0 20.05 20.05 20.10 19.50 20.10 1,022,802 20,162,589 19.713 5.042 5.042 5.055 4.904 5.055 4,067,061 4.9575 1.52%
1994-10-21 0 19.75 19.70 19.80 19.60 19.80 1,976,453 38,935,503 19.700 4.967 4.954 4.979 4.929 4.979 7,859,150 4.9542 0.25%
1994-10-20 0 19.70 19.70 19.75 19.65 20.00 3,895,000 76,844,750 19.729 4.954 4.954 4.967 4.942 5.030 15,488,044 4.9616 -0.51%
1994-10-19 0 19.80 19.75 19.80 19.55 19.85 2,612,000 51,383,350 19.672 4.979 4.967 4.979 4.917 4.992 10,386,334 4.9472 -0.75%
1994-10-18 0 19.95 19.95 20.00 19.95 20.20 1,502,000 30,086,650 20.031 5.017 5.017 5.030 5.017 5.080 5,972,540 5.0375 -1.24%
1994-10-17 0 20.20 20.20 20.25 20.05 20.70 1,782,000 36,245,050 20.340 5.080 5.080 5.093 5.042 5.206 7,085,929 5.1151 -1.94%
1994-10-14 0 20.60 20.55 20.60 20.45 20.90 1,998,000 41,162,400 20.602 5.181 5.168 5.181 5.143 5.256 7,944,830 5.1810 0.24%
1994-10-12 0 20.55 20.50 20.55 20.40 20.85 3,463,000 71,209,050 20.563 5.168 5.155 5.168 5.130 5.243 13,770,243 5.1712 -0.24%
1994-10-11 0 20.60 20.50 20.60 20.45 20.65 1,742,000 35,863,900 20.588 5.181 5.155 5.181 5.143 5.193 6,926,874 5.1775 1.23%
1994-10-10 0 20.35 20.30 20.35 20.10 20.80 1,018,025 20,774,748 20.407 5.118 5.105 5.118 5.055 5.231 4,048,066 5.1320 -1.21%
1994-10-07 0 20.60 20.60 20.65 20.15 20.60 1,171,000 23,701,800 20.241 5.181 5.181 5.193 5.067 5.181 4,656,354 5.0902 1.73%
1994-10-06 0 20.25 20.20 20.35 20.00 20.50 1,522,320 30,956,740 20.335 5.093 5.080 5.118 5.030 5.155 6,053,340 5.1140 0.25%
1994-10-05 0 20.20 20.15 20.20 20.10 21.45 2,032,000 42,104,900 20.721 5.080 5.067 5.080 5.055 5.394 8,080,027 5.2110 -5.83%
1994-10-04 0 21.45 21.45 21.50 21.30 21.75 1,152,050 24,818,958 21.543 5.394 5.394 5.407 5.357 5.470 4,581,002 5.4178 -1.38%
1994-10-03 0 21.75 21.75 21.80 21.50 21.85 1,026,005 22,242,456 21.679 5.470 5.470 5.482 5.407 5.495 4,079,797 5.4519 0.69%
1994-09-30 0 21.60 21.60 21.65 21.60 22.20 1,766,000 38,536,850 21.822 5.432 5.432 5.445 5.432 5.583 7,022,307 5.4878 -3.18%
1994-09-29 0 22.65 22.60 22.70 22.60 23.10 2,048,000 46,881,450 22.891 5.611 5.598 5.623 5.598 5.722 8,267,757 5.6704 -0.44%
1994-09-28 0 22.75 22.75 22.80 22.70 22.95 1,353,000 30,804,400 22.767 5.635 5.635 5.648 5.623 5.685 5,462,048 5.6397 0.00%
1994-09-27 0 22.75 22.70 22.75 22.70 22.95 752,000 17,146,450 22.801 5.635 5.623 5.635 5.623 5.685 3,035,817 5.6481 -0.87%
1994-09-26 0 22.95 22.95 23.00 22.80 23.10 1,112,000 25,559,450 22.985 5.685 5.685 5.697 5.648 5.722 4,489,134 5.6936 0.00%
1994-09-23 0 22.95 22.95 23.00 22.60 23.00 787,000 18,010,850 22.885 5.685 5.685 5.697 5.598 5.697 3,177,112 5.6689 1.10%
1994-09-22 0 22.70 22.65 22.95 22.55 23.40 5,147,000 117,139,100 22.759 5.623 5.611 5.685 5.586 5.796 20,778,391 5.6375 -4.22%
1994-09-20 0 23.70 23.75 23.80 23.50 23.75 1,596,000 37,751,200 23.654 5.871 5.883 5.895 5.821 5.883 6,443,037 5.8592 0.85%
1994-09-19 0 23.50 23.40 23.55 23.20 23.60 1,660,000 38,780,550 23.362 5.821 5.796 5.834 5.747 5.846 6,701,404 5.7869 -1.26%
1994-09-16 0 23.80 23.65 23.80 23.40 24.10 1,819,000 43,201,000 23.750 5.895 5.858 5.895 5.796 5.970 7,343,286 5.8831 -0.21%
1994-09-15 0 23.85 23.80 23.85 23.40 23.85 2,228,000 52,570,250 23.595 5.908 5.895 5.908 5.796 5.908 8,994,415 5.8448 0.85%
1994-09-14 0 23.65 23.60 23.75 23.60 24.25 1,774,000 42,612,750 24.021 5.858 5.846 5.883 5.846 6.007 7,161,621 5.9502 -2.07%
1994-09-13 0 24.15 24.15 24.20 23.60 24.15 2,113,000 50,443,100 23.873 5.982 5.982 5.995 5.846 5.982 8,530,161 5.9135 -0.21%
1994-09-12 0 24.20 24.20 24.25 24.05 24.50 2,051,000 49,792,250 24.277 5.995 5.995 6.007 5.957 6.069 8,279,868 6.0137 -2.62%
1994-09-09 0 24.85 24.75 24.80 24.40 25.10 3,117,000 77,395,800 24.830 6.156 6.131 6.143 6.044 6.218 12,583,300 6.1507 2.69%
1994-09-08 0 24.20 24.00 24.20 24.00 24.20 2,378,000 57,351,650 24.118 5.995 5.945 5.995 5.945 5.995 9,599,964 5.9742 0.41%
1994-09-07 0 24.10 24.00 24.10 23.70 24.30 2,568,000 62,011,150 24.148 5.970 5.945 5.970 5.871 6.019 10,366,992 5.9816 1.90%
1994-09-06 0 23.65 23.65 23.70 23.30 23.65 1,143,000 26,791,500 23.440 5.858 5.858 5.871 5.772 5.858 4,614,280 5.8062 1.07%
1994-09-05 0 23.40 23.40 23.45 23.35 23.65 1,473,000 34,655,600 23.527 5.796 5.796 5.809 5.784 5.858 5,946,487 5.8279 0.21%
1994-09-02 0 23.35 23.35 23.40 23.10 23.65 801,000 18,711,700 23.360 5.784 5.784 5.796 5.722 5.858 3,233,630 5.7866 -0.64%
1994-09-01 0 23.50 23.50 23.60 23.10 24.00 2,915,000 68,381,150 23.458 5.821 5.821 5.846 5.722 5.945 11,767,828 5.8109 1.29%
1994-08-31 0 23.20 23.30 23.35 22.50 23.30 1,663,000 37,916,500 22.800 5.747 5.772 5.784 5.573 5.772 6,713,515 5.6478 2.65%
1994-08-30 0 22.60 22.55 22.60 22.30 22.75 1,220,000 27,521,650 22.559 5.598 5.586 5.598 5.524 5.635 4,925,129 5.5880 2.96%
1994-08-26 0 21.95 21.90 21.95 21.90 22.10 938,000 20,642,900 22.007 5.437 5.425 5.437 5.425 5.474 3,786,697 5.4514 -0.23%
1994-08-25 0 22.00 21.90 22.00 22.00 22.40 1,097,000 24,385,100 22.229 5.450 5.425 5.450 5.450 5.549 4,428,579 5.5063 0.46%
1994-08-24 0 21.90 21.80 21.90 21.35 22.10 1,057,000 22,965,850 21.727 5.425 5.400 5.425 5.289 5.474 4,267,099 5.3821 -0.68%
1994-08-23 0 22.05 22.05 22.10 21.90 22.80 1,405,000 31,529,700 22.441 5.462 5.462 5.474 5.425 5.648 5,671,972 5.5589 -3.29%
1994-08-22 0 22.80 22.75 22.80 22.75 22.80 415,000 9,452,600 22.777 5.648 5.635 5.648 5.635 5.648 1,675,351 5.6422 0.00%
1994-08-19 0 22.80 22.75 22.80 22.60 23.15 970,000 22,109,600 22.793 5.648 5.635 5.648 5.598 5.734 3,915,881 5.6461 -1.30%
1994-08-18 0 23.10 23.10 23.15 22.90 23.50 1,817,000 42,299,500 23.280 5.722 5.722 5.734 5.673 5.821 7,335,212 5.7666 0.87%
1994-08-17 0 22.90 22.90 22.95 22.70 23.45 1,125,000 26,016,450 23.126 5.673 5.673 5.685 5.623 5.809 4,541,614 5.7285 0.88%
1994-08-16 0 22.70 22.65 22.70 22.50 22.75 729,950 16,494,540 22.597 5.623 5.611 5.623 5.573 5.635 2,946,801 5.5974 -0.66%
1994-08-15 0 22.85 22.85 22.90 22.80 23.10 283,000 6,488,900 22.929 5.660 5.660 5.673 5.648 5.722 1,142,468 5.6797 -0.22%
1994-08-12 0 22.90 22.85 22.90 22.75 23.10 608,000 13,928,250 22.908 5.673 5.660 5.673 5.635 5.722 2,454,490 5.6746 0.00%
1994-08-11 0 22.90 22.90 22.95 22.90 23.20 364,000 8,372,200 23.001 5.673 5.673 5.685 5.673 5.747 1,469,465 5.6974 -1.08%
1994-08-10 0 23.15 23.15 23.20 22.80 23.20 691,000 15,886,550 22.991 5.734 5.734 5.747 5.648 5.747 2,789,561 5.6950 1.76%
1994-08-09 0 22.75 22.70 22.80 22.60 23.20 1,386,000 31,546,650 22.761 5.635 5.623 5.648 5.598 5.747 5,595,269 5.6381 -1.94%
1994-08-08 0 23.20 23.20 23.25 23.15 23.40 792,000 18,423,100 23.261 5.747 5.747 5.759 5.734 5.796 3,197,297 5.7621 -0.43%
1994-08-05 0 23.30 23.20 23.30 23.10 23.45 1,498,000 34,922,400 23.313 5.772 5.747 5.772 5.722 5.809 6,047,412 5.7748 0.65%
1994-08-04 0 23.15 23.10 23.20 22.75 23.25 799,612 18,463,421 23.090 5.734 5.722 5.747 5.635 5.759 3,228,026 5.7197 0.87%
1994-08-03 0 22.95 22.95 23.00 22.95 23.50 1,878,000 43,334,600 23.075 5.685 5.685 5.697 5.685 5.821 7,581,468 5.7159 -0.86%
1994-08-02 0 23.15 23.10 23.20 22.75 23.25 2,046,000 47,050,150 22.996 5.734 5.722 5.747 5.635 5.759 8,259,683 5.6964 1.54%
1994-08-01 0 22.80 22.70 22.90 22.40 23.10 1,954,000 44,623,350 22.837 5.648 5.623 5.673 5.549 5.722 7,888,280 5.6569 2.93%
1994-07-29 0 22.15 22.15 22.30 22.00 22.30 994,400 22,014,370 22.138 5.487 5.487 5.524 5.450 5.524 4,014,384 5.4839 1.14%
1994-07-28 0 21.90 21.80 21.90 21.90 22.50 1,883,100 41,864,375 22.232 5.425 5.400 5.425 5.425 5.573 7,602,057 5.5070 -0.90%
1994-07-27 0 22.10 21.90 22.00 21.75 22.30 2,118,200 46,598,670 21.999 5.474 5.425 5.450 5.388 5.524 8,551,154 5.4494 2.79%
1994-07-26 0 21.50 21.45 21.50 21.30 21.75 918,000 19,740,500 21.504 5.326 5.313 5.326 5.276 5.388 3,705,957 5.3267 0.47%
1994-07-25 0 21.40 21.35 21.50 21.00 22.00 981,840 21,126,808 21.518 5.301 5.289 5.326 5.202 5.450 3,963,679 5.3301 -0.93%
1994-07-22 0 21.60 21.55 21.70 21.45 22.00 1,341,000 29,059,550 21.670 5.351 5.338 5.375 5.313 5.450 5,413,604 5.3679 1.17%
1994-07-21 0 21.35 21.35 21.40 21.10 21.40 1,470,000 31,236,650 21.249 5.289 5.289 5.301 5.227 5.301 5,934,376 5.2637 0.23%
1994-07-20 0 21.30 21.30 21.35 21.30 21.85 1,787,000 38,501,300 21.545 5.276 5.276 5.289 5.276 5.412 7,214,102 5.3369 0.47%
1994-07-19 0 21.20 21.20 21.35 21.15 21.90 1,660,000 35,590,100 21.440 5.251 5.251 5.289 5.239 5.425 6,701,404 5.3108 -3.20%
1994-07-18 0 21.90 21.85 21.90 21.70 22.05 832,000 18,182,950 21.855 5.425 5.412 5.425 5.375 5.462 3,358,776 5.4136 0.23%
1994-07-15 0 21.85 21.85 21.90 21.50 21.95 1,763,042 38,432,219 21.799 5.412 5.412 5.425 5.326 5.437 7,117,384 5.3998 3.31%
1994-07-14 0 21.15 21.10 21.20 20.95 21.70 2,442,000 52,122,950 21.344 5.239 5.227 5.251 5.190 5.375 9,858,331 5.2872 -0.70%
1994-07-13 0 21.30 21.40 21.50 20.20 21.40 2,592,950 53,658,870 20.694 5.276 5.301 5.326 5.004 5.301 10,467,715 5.1261 6.50%
1994-07-12 0 20.00 20.00 20.05 19.30 20.10 2,450,000 48,254,800 19.696 4.954 4.954 4.967 4.781 4.979 9,890,627 4.8788 3.36%
1994-07-11 0 19.35 19.35 19.40 19.25 19.65 1,597,000 31,166,900 19.516 4.793 4.793 4.806 4.768 4.867 6,447,074 4.8343 -2.03%
1994-07-08 0 19.75 19.70 19.85 19.75 20.10 2,212,048 43,949,586 19.868 4.892 4.880 4.917 4.892 4.979 8,930,017 4.9216 -1.50%
1994-07-07 0 20.05 20.00 20.05 19.60 20.20 2,463,800 49,199,530 19.969 4.967 4.954 4.967 4.855 5.004 9,946,338 4.9465 -1.23%
1994-07-06 0 20.30 20.20 20.30 20.15 20.35 870,000 17,637,650 20.273 5.028 5.004 5.028 4.991 5.041 3,512,182 5.0218 -0.73%
1994-07-05 0 20.45 20.30 20.45 20.40 20.60 367,500 7,528,350 20.485 5.066 5.028 5.066 5.053 5.103 1,483,594 5.0744 -0.73%
1994-07-04 0 20.60 20.60 20.65 20.25 20.60 960,000 19,680,550 20.501 5.103 5.103 5.115 5.016 5.103 3,875,511 5.0782 0.73%
1994-07-01 0 20.45 20.40 20.50 20.00 20.50 1,538,007 31,116,939 20.232 5.066 5.053 5.078 4.954 5.078 6,208,920 5.0117 -1.21%
1994-06-30 0 20.70 20.60 20.80 20.60 21.10 2,493,000 51,921,200 20.827 5.128 5.103 5.152 5.103 5.227 10,064,218 5.1590 0.98%
1994-06-29 0 20.50 20.40 20.60 20.10 20.60 1,968,125 40,060,100 20.354 5.078 5.053 5.103 4.979 5.103 7,945,302 5.0420 0.00%
1994-06-28 0 20.50 20.40 20.60 20.50 20.90 2,761,000 56,710,600 20.540 5.078 5.053 5.103 5.078 5.177 11,146,131 5.0879 -0.49%
1994-06-27 0 20.60 20.60 20.70 20.50 21.30 1,725,000 35,706,500 20.699 5.103 5.103 5.128 5.078 5.276 6,963,809 5.1274 -3.29%
1994-06-24 0 21.30 21.10 21.30 21.10 21.50 1,296,000 27,641,300 21.328 5.276 5.227 5.276 5.227 5.326 5,231,940 5.2832 -0.47%
1994-06-23 0 21.40 21.30 21.50 21.30 21.70 1,295,000 27,902,200 21.546 5.301 5.276 5.326 5.276 5.375 5,227,903 5.3372 0.47%
1994-06-22 0 21.30 21.30 21.40 20.50 21.40 1,327,400 28,030,560 21.117 5.276 5.276 5.301 5.078 5.301 5,358,701 5.2308 2.90%
1994-06-21 0 20.70 20.70 20.80 20.30 20.80 1,188,000 24,367,600 20.511 5.128 5.128 5.152 5.028 5.152 4,795,945 5.0809 -1.43%
1994-06-20 0 21.00 20.80 21.00 20.70 21.10 1,176,000 24,568,900 20.892 5.202 5.152 5.202 5.128 5.227 4,747,501 5.1751 -1.41%
1994-06-17 0 21.30 21.30 21.40 20.60 21.40 1,044,000 21,844,600 20.924 5.276 5.276 5.301 5.103 5.301 4,214,618 5.1831 2.40%
1994-06-16 0 20.80 20.70 20.80 20.70 21.80 945,000 20,027,600 21.193 5.152 5.128 5.152 5.128 5.400 3,814,956 5.2498 -4.59%
1994-06-15 0 21.80 21.60 21.80 21.10 21.80 1,340,000 28,577,200 21.326 5.400 5.351 5.400 5.227 5.400 5,409,567 5.2827 2.83%
1994-06-10 0 21.20 21.10 21.40 20.80 21.60 2,199,100 46,557,170 21.171 5.251 5.227 5.301 5.152 5.351 8,877,746 5.2443 -2.75%
1994-06-09 0 21.80 21.70 21.80 21.60 22.30 4,692,000 102,041,100 21.748 5.400 5.375 5.400 5.351 5.524 18,941,560 5.3872 -2.24%
1994-06-08 0 22.30 22.10 22.30 22.10 22.40 1,199,000 26,692,300 22.262 5.524 5.474 5.524 5.474 5.549 4,840,352 5.5145 0.45%
1994-06-07 0 22.20 22.20 22.30 22.00 22.80 1,970,000 44,223,900 22.449 5.499 5.499 5.524 5.450 5.648 7,952,872 5.5607 -1.77%
1994-06-06 0 22.60 22.50 22.70 22.20 22.70 1,137,000 25,588,800 22.506 5.598 5.573 5.623 5.499 5.623 4,590,058 5.5748 2.26%
1994-06-03 0 22.10 22.00 22.20 21.90 22.40 2,160,000 47,764,000 22.113 5.474 5.450 5.499 5.425 5.549 8,719,900 5.4776 0.45%
1994-06-02 0 22.00 21.90 22.00 21.90 23.00 2,680,000 59,922,400 22.359 5.450 5.425 5.450 5.425 5.697 10,819,135 5.5386 -4.76%
1994-06-01 0 23.10 23.00 23.20 23.00 23.80 1,516,000 35,520,700 23.431 5.722 5.697 5.747 5.697 5.895 6,120,078 5.8040 -1.70%
1994-05-31 0 23.50 23.40 23.50 23.20 23.50 1,132,000 26,471,700 23.385 5.821 5.796 5.821 5.747 5.821 4,569,873 5.7927 0.43%
1994-05-30 0 23.40 23.30 23.40 23.30 23.70 2,485,000 58,334,800 23.475 5.796 5.772 5.796 5.772 5.871 10,031,922 5.8149 0.00%
1994-05-27 0 23.40 23.30 23.40 23.20 24.10 2,465,000 57,822,100 23.457 5.796 5.772 5.796 5.747 5.970 9,951,182 5.8106 -1.68%
1994-05-26 0 23.80 23.80 23.90 23.70 24.30 1,479,000 35,656,800 24.109 5.895 5.895 5.920 5.871 6.019 5,970,709 5.9720 -0.83%
1994-05-25 0 24.00 24.00 24.10 24.00 24.50 3,071,000 74,430,100 24.236 5.945 5.945 5.970 5.945 6.069 12,397,598 6.0036 -0.83%
1994-05-24 0 24.20 24.10 24.20 23.90 24.50 3,505,000 84,642,500 24.149 5.995 5.970 5.995 5.920 6.069 14,149,652 5.9819 -1.63%
1994-05-23 0 24.60 24.50 24.60 24.50 25.50 1,254,000 31,205,200 24.885 6.094 6.069 6.094 6.069 6.317 5,062,386 6.1641 -1.60%
1994-05-20 0 25.00 24.90 25.10 24.40 25.00 2,009,401 49,931,625 24.849 6.193 6.168 6.218 6.044 6.193 8,111,933 6.1553 4.60%
1994-05-19 0 23.90 23.80 23.90 23.60 24.70 2,142,000 51,403,000 23.998 5.920 5.895 5.920 5.846 6.118 8,647,234 5.9444 -3.63%
1994-05-18 0 24.80 24.70 24.90 24.70 25.00 1,598,100 39,744,630 24.870 6.143 6.118 6.168 6.118 6.193 6,451,515 6.1605 2.48%
1994-05-17 0 24.20 24.10 24.20 24.10 24.70 1,241,600 30,406,360 24.490 5.995 5.970 5.995 5.970 6.118 5,012,328 6.0663 -0.82%
1994-05-16 0 24.40 24.50 24.60 23.90 24.60 1,560,262 37,797,336 24.225 6.044 6.069 6.094 5.920 6.094 6,298,763 6.0008 1.67%
1994-05-13 0 24.00 23.90 24.00 23.00 24.10 2,522,600 59,636,800 23.641 5.945 5.920 5.945 5.697 5.970 10,183,713 5.8561 5.73%
1994-05-12 0 22.70 22.70 22.90 21.90 22.90 1,966,800 44,230,720 22.489 5.623 5.623 5.673 5.425 5.673 7,939,953 5.5707 2.25%
1994-05-11 0 22.20 22.10 22.30 21.70 22.40 1,577,200 34,760,960 22.040 5.499 5.474 5.524 5.375 5.549 6,367,142 5.4594 3.74%
1994-05-10 0 21.40 21.40 21.60 20.90 21.60 2,329,000 49,045,000 21.058 5.301 5.301 5.351 5.177 5.351 9,402,151 5.2164 0.94%
1994-05-09 0 21.20 21.10 21.30 20.90 21.50 1,715,000 36,322,200 21.179 5.251 5.227 5.276 5.177 5.326 6,923,439 5.2463 -1.85%
1994-05-06 0 21.60 21.50 21.60 21.20 21.80 1,795,000 38,646,900 21.530 5.351 5.326 5.351 5.251 5.400 7,246,398 5.3333 4.35%
1994-05-05 0 20.70 20.60 20.80 19.30 20.70 1,442,000 29,084,700 20.170 5.128 5.103 5.152 4.781 5.128 5,821,341 4.9962 5.61%
1994-05-04 0 19.60 19.50 19.60 19.60 20.80 2,316,000 46,650,800 20.143 4.855 4.830 4.855 4.855 5.152 9,349,670 4.9896 -6.22%
1994-05-03 0 20.90 20.80 21.10 20.60 21.30 1,152,000 24,002,000 20.835 5.177 5.152 5.227 5.103 5.276 4,650,613 5.1610 -2.79%
1994-05-02 0 21.50 21.50 21.60 21.40 22.50 1,071,000 23,427,900 21.875 5.326 5.326 5.351 5.301 5.573 4,323,617 5.4186 -4.87%
1994-04-29 0 22.60 22.50 22.60 22.50 23.60 908,000 20,791,600 22.898 5.598 5.573 5.598 5.573 5.846 3,665,588 5.6721 -4.64%
1994-04-28 0 23.70 23.70 23.80 23.10 23.80 804,000 18,877,900 23.480 5.871 5.871 5.895 5.722 5.895 3,245,740 5.8162 1.72%
1994-04-27 0 23.30 23.20 23.40 23.20 24.10 356,000 8,426,700 23.671 5.772 5.747 5.796 5.747 5.970 1,437,169 5.8634 -2.92%
1994-04-26 0 24.00 24.00 24.10 23.60 24.10 1,089,714 25,951,750 23.815 5.945 5.945 5.970 5.846 5.970 4,399,165 5.8992 2.13%
1994-04-25 0 23.50 23.40 23.60 23.20 23.60 997,000 23,283,500 23.354 5.821 5.796 5.846 5.747 5.846 4,024,880 5.7849 0.43%
1994-04-22 0 23.40 23.40 23.50 22.90 23.60 1,921,500 44,582,500 23.202 5.796 5.796 5.821 5.673 5.846 7,757,078 5.7473 2.63%
1994-04-21 0 22.80 22.70 22.90 22.50 23.30 1,223,000 27,841,600 22.765 5.648 5.623 5.673 5.573 5.772 4,937,240 5.6391 -2.98%
1994-04-20 0 23.50 23.50 23.60 23.00 23.60 1,460,000 33,950,100 23.253 5.821 5.821 5.846 5.697 5.846 5,894,006 5.7601 0.00%
1994-04-19 0 23.50 23.40 23.60 23.40 24.20 1,451,000 34,370,400 23.687 5.821 5.796 5.846 5.796 5.995 5,857,673 5.8676 -3.29%
1994-04-18 0 24.30 24.30 24.40 24.30 24.80 945,000 23,109,100 24.454 6.019 6.019 6.044 6.019 6.143 3,814,956 6.0575 -1.62%
1994-04-15 0 24.70 24.60 24.80 24.70 25.10 902,600 22,411,420 24.830 6.118 6.094 6.143 6.118 6.218 3,643,788 6.1506 -1.20%
1994-04-14 0 25.00 24.80 25.00 24.90 25.30 1,306,000 32,719,700 25.053 6.193 6.143 6.193 6.168 6.267 5,272,310 6.2060 -1.57%
1994-04-13 0 25.40 25.40 25.50 25.20 25.90 1,306,000 33,322,900 25.515 6.292 6.292 6.317 6.242 6.416 5,272,310 6.3204 -1.17%
1994-04-12 0 25.70 25.60 25.80 25.00 25.80 1,515,000 38,528,100 25.431 6.366 6.341 6.391 6.193 6.391 6,116,041 6.2995 3.63%
1994-04-11 0 24.80 24.70 24.90 24.50 24.90 853,000 21,064,600 24.695 6.143 6.118 6.168 6.069 6.168 3,443,553 6.1171 0.40%
1994-04-08 0 24.70 24.60 24.80 24.40 24.80 497,000 12,199,700 24.547 6.118 6.094 6.143 6.044 6.143 2,006,384 6.0804 1.23%
1994-04-07 0 24.40 24.30 24.40 24.00 24.50 1,108,300 27,008,180 24.369 6.044 6.019 6.044 5.945 6.069 4,474,197 6.0364 0.33%
1994-04-06 0 24.90 24.80 24.90 24.80 25.50 1,574,000 39,507,400 25.100 6.024 6.000 6.024 6.000 6.169 6,505,763 6.0727 0.81%
1994-03-31 0 24.70 24.70 24.80 24.50 25.10 1,185,500 29,288,800 24.706 5.976 5.976 6.000 5.928 6.073 4,899,989 5.9773 -2.37%
1994-03-30 0 25.30 25.20 25.30 25.20 25.60 1,571,000 39,977,000 25.447 6.121 6.097 6.121 6.097 6.194 6,493,363 6.1566 -0.78%
1994-03-29 0 25.50 25.40 25.60 25.10 25.50 694,500 17,554,950 25.277 6.169 6.145 6.194 6.073 6.169 2,870,554 6.1155 2.00%
1994-03-28 0 25.00 24.90 25.10 24.90 25.50 1,321,200 33,312,160 25.214 6.048 6.024 6.073 6.024 6.169 5,460,873 6.1002 -1.19%
1994-03-25 0 25.30 25.30 25.40 25.00 25.70 1,508,400 38,151,480 25.293 6.121 6.121 6.145 6.048 6.218 6,234,621 6.1193 -0.78%
1994-03-24 0 25.50 25.30 25.50 25.00 26.30 2,154,900 55,064,620 25.553 6.169 6.121 6.169 6.048 6.363 8,906,778 6.1823 -1.54%
1994-03-23 0 25.90 25.80 25.90 24.80 26.00 1,707,000 43,663,200 25.579 6.266 6.242 6.266 6.000 6.290 7,055,488 6.1885 3.19%
1994-03-22 0 25.10 25.00 25.20 23.00 25.20 2,012,000 49,523,700 24.614 6.073 6.048 6.097 5.565 6.097 8,316,134 5.9551 5.02%
1994-03-21 0 23.90 23.90 24.00 23.40 24.60 2,556,000 61,167,400 23.931 5.782 5.782 5.807 5.661 5.952 10,564,632 5.7898 -4.02%
1994-03-18 0 24.90 24.90 25.00 24.80 25.80 2,200,246 55,434,552 25.195 6.024 6.024 6.048 6.000 6.242 9,094,205 6.0956 -3.49%
1994-03-17 0 25.80 25.70 25.80 25.50 26.20 1,547,500 40,026,400 25.865 6.242 6.218 6.242 6.169 6.339 6,396,232 6.2578 -0.77%
1994-03-16 0 26.00 25.90 26.10 25.90 26.90 3,364,000 88,197,800 26.218 6.290 6.266 6.315 6.266 6.508 13,904,312 6.3432 -3.70%
1994-03-15 0 27.00 26.80 27.00 26.10 27.00 3,678,000 97,172,100 26.420 6.532 6.484 6.532 6.315 6.532 15,202,158 6.3920 2.66%
1994-03-14 0 26.30 26.20 26.30 25.20 26.30 2,726,050 69,978,085 25.670 6.363 6.339 6.363 6.097 6.363 11,267,494 6.2106 1.15%
1994-03-11 0 26.00 26.00 26.10 25.60 26.20 1,873,900 48,532,800 25.899 6.290 6.290 6.315 6.194 6.339 7,745,330 6.2661 -0.76%
1994-03-10 0 26.20 26.10 26.20 25.90 26.80 2,064,000 54,601,000 26.454 6.339 6.315 6.339 6.266 6.484 8,531,064 6.4003 -0.76%
1994-03-09 0 26.40 26.40 26.70 25.60 26.60 3,089,000 80,998,200 26.221 6.387 6.387 6.460 6.194 6.436 12,767,664 6.3440 1.93%
1994-03-08 0 25.90 25.90 26.00 25.60 26.00 3,554,000 91,203,900 25.662 6.266 6.266 6.290 6.194 6.290 14,689,633 6.2087 2.37%
1994-03-07 0 25.30 25.20 25.30 24.90 25.50 2,627,500 66,642,700 25.364 6.121 6.097 6.121 6.024 6.169 10,860,161 6.1364 1.61%
1994-03-04 0 24.90 24.90 25.00 24.60 25.00 1,419,200 35,297,010 24.871 6.024 6.024 6.048 5.952 6.048 5,865,933 6.0173 1.63%
1994-03-03 0 24.50 24.50 25.00 24.40 25.40 1,682,338 41,735,046 24.808 5.928 5.928 6.048 5.903 6.145 6,953,553 6.0020 -3.16%
1994-03-02 0 25.30 25.20 25.40 25.00 25.50 2,197,700 55,557,550 25.280 6.121 6.097 6.145 6.048 6.169 9,083,682 6.1162 -2.32%
1994-03-01 0 25.90 25.80 25.90 25.70 26.30 2,250,000 58,468,300 25.986 6.266 6.242 6.266 6.218 6.363 9,299,852 6.2870 -1.15%
1994-02-28 0 26.20 26.20 26.30 25.20 26.80 1,011,500 26,422,350 26.122 6.339 6.339 6.363 6.097 6.484 4,180,800 6.3199 3.56%
1994-02-25 0 25.30 25.10 25.20 24.90 25.40 2,676,800 67,436,360 25.193 6.121 6.073 6.097 6.024 6.145 11,063,931 6.0952 -3.80%
1994-02-24 0 26.30 26.10 26.30 26.10 26.70 1,788,000 47,302,750 26.456 6.363 6.315 6.363 6.315 6.460 7,390,282 6.4007 0.00%
1994-02-23 0 26.30 26.20 26.30 25.80 27.00 2,867,000 75,010,400 26.163 6.363 6.339 6.363 6.242 6.532 11,850,078 6.3299 0.38%
1994-02-22 0 26.20 26.20 26.30 25.50 26.30 3,138,500 81,862,100 26.083 6.339 6.339 6.363 6.169 6.363 12,972,260 6.3106 0.38%
1994-02-21 0 26.10 26.10 26.20 25.90 27.10 1,558,000 40,879,900 26.239 6.315 6.315 6.339 6.266 6.557 6,439,631 6.3482 -5.09%
1994-02-18 0 27.50 27.40 27.60 27.20 27.90 938,000 25,751,000 27.453 6.653 6.629 6.678 6.581 6.750 3,877,005 6.6420 0.73%
1994-02-17 0 27.30 27.30 27.40 27.10 27.80 1,905,500 52,189,950 27.389 6.605 6.605 6.629 6.557 6.726 7,875,941 6.6265 -0.36%
1994-02-16 0 27.40 27.30 27.40 27.30 28.80 1,429,000 40,207,600 28.137 6.629 6.605 6.629 6.605 6.968 5,906,439 6.8074 -3.52%
1994-02-15 0 28.40 28.20 28.50 27.50 28.50 1,623,000 45,599,900 28.096 6.871 6.823 6.895 6.653 6.895 6,708,293 6.7975 2.53%
1994-02-14 0 27.70 28.10 28.20 27.40 28.70 2,205,005 61,536,539 27.908 6.702 6.798 6.823 6.629 6.944 9,113,876 6.7520 -4.81%
1994-02-09 0 29.10 29.00 29.10 28.80 29.20 2,528,000 73,358,400 29.018 7.040 7.016 7.040 6.968 7.065 10,448,900 7.0207 1.39%
1994-02-08 0 28.70 28.60 28.70 28.50 29.30 4,818,000 138,569,000 28.761 6.944 6.919 6.944 6.895 7.089 19,914,083 6.9583 -0.69%
1994-02-07 0 28.90 28.90 29.20 28.70 30.50 2,493,000 73,192,650 29.359 6.992 6.992 7.065 6.944 7.379 10,304,236 7.1032 -7.52%
1994-02-04 0 31.25 31.25 31.50 31.00 32.00 2,081,000 65,416,500 31.435 7.561 7.561 7.621 7.500 7.742 8,601,330 7.6054 -2.34%
1994-02-03 0 32.00 32.00 32.25 31.50 32.75 3,117,000 99,711,100 31.989 7.742 7.742 7.803 7.621 7.924 12,883,395 7.7395 0.79%
1994-02-02 0 31.75 31.50 31.75 30.50 33.25 4,209,200 134,121,075 31.864 7.682 7.621 7.682 7.379 8.044 17,397,750 7.7091 4.10%
1994-02-01 0 30.50 30.25 30.75 28.30 30.75 3,140,626 92,596,941 29.484 7.379 7.319 7.440 6.847 7.440 12,981,048 7.1332 7.77%
1994-01-31 0 28.30 28.30 28.40 28.10 28.40 2,893,401 81,771,568 28.261 6.847 6.847 6.871 6.798 6.871 11,959,201 6.8375 1.07%
1994-01-28 0 28.00 27.90 28.00 27.90 28.40 2,794,501 78,672,428 28.153 6.774 6.750 6.774 6.750 6.871 11,550,420 6.8112 0.36%
1994-01-27 0 27.90 27.90 28.00 27.70 28.10 643,000 17,948,200 27.913 6.750 6.750 6.774 6.702 6.798 2,657,691 6.7533 1.82%
1994-01-26 0 27.40 27.40 27.60 27.10 27.70 2,277,000 62,239,500 27.334 6.629 6.629 6.678 6.557 6.702 9,411,450 6.6132 -1.44%
1994-01-25 0 27.80 27.60 27.80 27.40 28.10 1,572,300 43,665,490 27.772 6.726 6.678 6.726 6.629 6.798 6,498,737 6.7191 0.72%
1994-01-24 0 27.60 27.50 27.60 27.50 28.30 3,680,000 102,602,600 27.881 6.678 6.653 6.678 6.653 6.847 15,210,425 6.7455 0.00%
1994-01-21 0 27.60 27.50 27.60 27.30 27.90 4,211,325 115,965,375 27.537 6.678 6.653 6.678 6.605 6.750 17,406,533 6.6622 -1.08%
1994-01-20 0 27.90 27.90 28.00 26.80 28.40 6,726,612 187,513,170 27.876 6.750 6.750 6.774 6.484 6.871 27,802,887 6.7444 5.28%
1994-01-19 0 26.50 26.40 26.50 26.00 26.70 2,567,000 67,658,600 26.357 6.411 6.387 6.411 6.290 6.460 10,610,098 6.3768 0.76%
1994-01-18 0 26.30 26.20 26.40 24.90 26.90 2,988,000 77,715,500 26.009 6.363 6.339 6.387 6.024 6.508 12,350,203 6.2926 5.62%
1994-01-17 0 24.90 24.80 24.90 24.90 25.60 3,173,000 79,888,300 25.178 6.024 6.000 6.024 6.024 6.194 13,114,858 6.0914 -1.97%
1994-01-14 0 25.40 25.30 25.40 25.00 25.70 1,731,000 44,013,600 25.427 6.145 6.121 6.145 6.048 6.218 7,154,686 6.1517 4.96%
1994-01-13 0 24.20 24.00 24.20 24.00 25.90 2,850,200 70,892,240 24.873 5.855 5.807 5.855 5.807 6.266 11,780,639 6.0177 -5.84%
1994-01-12 0 25.70 25.60 25.70 25.20 27.40 1,639,000 42,433,600 25.890 6.218 6.194 6.218 6.097 6.629 6,774,426 6.2638 -6.20%
1994-01-11 0 27.40 27.10 27.50 27.00 28.20 1,865,000 51,712,000 27.728 6.629 6.557 6.653 6.532 6.823 7,708,544 6.7084 -1.44%
1994-01-10 0 27.80 27.70 27.80 26.70 27.90 3,845,252 104,684,618 27.224 6.726 6.702 6.726 6.460 6.750 15,893,455 6.5866 4.12%
1994-01-07 0 26.70 26.30 26.70 26.10 28.00 3,330,000 89,498,300 26.876 6.460 6.363 6.460 6.315 6.774 13,763,781 6.5025 -7.93%
1994-01-06 0 29.00 - 29.00 28.60 31.00 2,490,000 73,846,600 29.657 7.016 - 7.016 6.919 7.500 10,291,836 7.1753 -7.20%
1994-01-05 0 31.25 31.00 31.25 30.00 31.50 2,152,000 66,566,250 30.932 7.561 7.500 7.561 7.258 7.621 8,894,792 7.4837 3.31%
1994-01-04 0 30.25 30.00 30.25 30.00 32.00 2,566,000 79,365,250 30.930 7.319 7.258 7.319 7.258 7.742 10,605,965 7.4831 0.83%
1994-01-03 0 30.00 29.90 30.25 29.50 31.00 1,302,000 39,032,300 29.979 7.258 7.234 7.319 7.137 7.500 5,381,514 7.2530

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