Public Financial Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00626  1991-10-03    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-16 0 1.610 1.580 1.610 - - 0 0 - 1.610 1.580 1.610 - - 0 - 0.00%
2026-03-13 0 1.610 1.580 1.610 1.580 1.650 152,000 244,540 1.6088 1.610 1.580 1.610 1.580 1.650 152,000 1.6088 -2.42%
2026-03-12 0 1.650 1.640 1.690 1.650 1.690 196,000 326,380 1.6652 1.650 1.640 1.690 1.650 1.690 196,000 1.6652 0.00%
2026-03-11 0 1.650 1.650 1.690 1.650 1.660 128,000 211,700 1.6539 1.650 1.650 1.690 1.650 1.660 128,000 1.6539 -1.20%
2026-03-10 0 1.670 1.670 1.690 1.670 1.680 20,000 33,540 1.6770 1.670 1.670 1.690 1.670 1.680 20,000 1.6770 -0.60%
2026-03-09 0 1.680 1.640 1.680 1.630 1.680 104,000 170,980 1.6440 1.680 1.640 1.680 1.630 1.680 104,000 1.6440 0.00%
2026-03-06 0 1.680 1.680 1.700 1.660 1.730 378,000 645,040 1.7065 1.680 1.680 1.700 1.660 1.730 378,000 1.7065 1.20%
2026-03-05 0 1.660 1.660 1.680 1.640 1.670 132,020 217,913 1.6506 1.660 1.660 1.680 1.640 1.670 132,020 1.6506 3.75%
2026-03-04 0 1.600 1.600 1.630 1.600 1.630 346,000 555,940 1.6068 1.600 1.600 1.630 1.600 1.630 346,000 1.6068 -3.61%
2026-03-03 0 1.660 1.630 1.670 1.630 1.700 362,000 599,140 1.6551 1.660 1.630 1.670 1.630 1.700 362,000 1.6551 -2.35%
2026-03-02 0 1.700 1.680 1.700 1.680 1.730 492,000 837,600 1.7024 1.700 1.680 1.700 1.680 1.730 492,000 1.7024 -2.30%
2026-02-27 0 1.740 1.720 1.740 1.680 1.740 356,000 614,640 1.7265 1.740 1.720 1.740 1.680 1.740 356,000 1.7265 2.35%
2026-02-26 0 1.700 1.700 1.720 1.650 1.720 1,002,000 1,701,080 1.6977 1.700 1.700 1.720 1.650 1.720 1,002,000 1.6977 3.03%
2026-02-25 0 1.650 1.650 1.660 1.560 1.650 734,000 1,191,880 1.6238 1.650 1.650 1.660 1.560 1.650 734,000 1.6238 3.77%
2026-02-24 0 1.590 1.580 1.600 1.560 1.620 1,280,000 2,022,260 1.5799 1.590 1.580 1.600 1.560 1.620 1,280,000 1.5799 2.58%
2026-02-23 0 1.550 1.540 1.550 1.500 1.550 602,000 921,740 1.5311 1.550 1.540 1.550 1.500 1.550 602,000 1.5311 3.33%
2026-02-20 0 1.500 1.500 1.510 1.480 1.500 138,000 206,220 1.4943 1.500 1.500 1.510 1.480 1.500 138,000 1.4943 1.35%
2026-02-16 0 1.480 1.470 1.480 1.480 1.480 70,000 103,600 1.4800 1.480 1.470 1.480 1.480 1.480 70,000 1.4800 0.00%
2026-02-13 0 1.480 1.480 1.490 1.480 1.480 146,000 216,080 1.4800 1.480 1.480 1.490 1.480 1.480 146,000 1.4800 -1.33%
2026-02-12 0 1.500 1.490 1.500 1.480 1.500 46,000 68,360 1.4861 1.500 1.490 1.500 1.480 1.500 46,000 1.4861 1.35%
2026-02-11 0 1.480 1.480 1.490 1.480 1.500 186,000 275,680 1.4822 1.480 1.480 1.490 1.480 1.500 186,000 1.4822 -1.33%
2026-02-10 0 1.500 1.490 1.500 1.470 1.500 682,000 1,015,880 1.4896 1.500 1.490 1.500 1.470 1.500 682,000 1.4896 2.04%
2026-02-09 0 1.470 1.470 1.480 1.460 1.480 306,000 448,440 1.4655 1.470 1.470 1.480 1.460 1.480 306,000 1.4655 0.00%
2026-02-06 0 1.470 1.460 1.470 1.460 1.470 216,000 316,860 1.4669 1.470 1.460 1.470 1.460 1.470 216,000 1.4669 -1.34%
2026-02-05 0 1.490 1.480 1.490 1.470 1.490 68,000 100,720 1.4812 1.490 1.480 1.490 1.470 1.490 68,000 1.4812 -0.67%
2026-02-04 0 1.500 1.490 1.500 1.490 1.500 328,000 489,940 1.4937 1.500 1.490 1.500 1.490 1.500 328,000 1.4937 -0.66%
2026-02-03 0 1.510 1.500 1.510 1.460 1.510 284,000 423,040 1.4896 1.510 1.500 1.510 1.460 1.510 284,000 1.4896 1.34%
2026-02-02 0 1.490 1.480 1.490 1.460 1.520 250,000 372,280 1.4891 1.490 1.480 1.490 1.460 1.520 250,000 1.4891 -0.67%
2026-01-30 0 1.500 1.500 1.520 1.490 1.520 372,000 560,280 1.5061 1.500 1.500 1.520 1.490 1.520 372,000 1.5061 -0.66%
2026-01-29 0 1.510 1.500 1.510 1.480 1.510 240,000 359,400 1.4975 1.510 1.500 1.510 1.480 1.510 240,000 1.4975 0.67%
2026-01-28 0 1.500 1.490 1.500 1.470 1.510 574,000 859,320 1.4971 1.500 1.490 1.500 1.470 1.510 574,000 1.4971 2.04%
2026-01-27 0 1.470 1.450 1.490 1.430 1.470 212,000 310,260 1.4635 1.470 1.450 1.490 1.430 1.470 212,000 1.4635 0.00%
2026-01-26 0 1.470 1.470 1.490 1.470 1.480 482,000 709,900 1.4728 1.470 1.470 1.490 1.470 1.480 482,000 1.4728 1.38%
2026-01-23 0 1.500 1.490 1.500 1.490 1.510 228,000 342,160 1.5007 1.450 1.440 1.450 1.440 1.460 235,862 1.4507 0.67%
2026-01-22 0 1.490 1.490 1.510 1.480 1.510 104,000 154,400 1.4846 1.440 1.440 1.460 1.431 1.460 107,586 1.4351 -1.32%
2026-01-21 0 1.510 1.490 1.520 1.460 1.510 186,000 275,360 1.4804 1.460 1.440 1.469 1.411 1.460 192,414 1.4311 1.34%
2026-01-20 0 1.490 1.480 1.490 1.480 1.490 340,000 503,260 1.4802 1.440 1.431 1.440 1.431 1.440 351,724 1.4308 0.00%
2026-01-19 0 1.490 1.480 1.510 1.480 1.510 412,000 613,360 1.4887 1.440 1.431 1.460 1.431 1.460 426,207 1.4391 -0.67%
2026-01-16 0 1.500 1.490 1.530 1.480 1.530 394,000 592,980 1.5050 1.450 1.440 1.479 1.431 1.479 407,586 1.4549 -0.66%
2026-01-15 0 1.510 1.510 1.520 1.510 1.530 226,000 343,480 1.5198 1.460 1.460 1.469 1.460 1.479 233,793 1.4692 -1.31%
2026-01-14 0 1.530 1.520 1.530 1.510 1.540 104,000 158,700 1.5260 1.479 1.469 1.479 1.460 1.489 107,586 1.4751 1.32%
2026-01-13 0 1.510 1.510 1.530 1.490 1.530 122,000 185,240 1.5184 1.460 1.460 1.479 1.440 1.479 126,207 1.4677 -1.31%
2026-01-12 0 1.530 1.510 1.530 1.480 1.540 372,000 565,600 1.5204 1.479 1.460 1.479 1.431 1.489 384,828 1.4697 0.00%
2026-01-09 0 1.530 1.510 1.540 1.460 1.550 476,000 726,580 1.5264 1.479 1.460 1.489 1.411 1.498 492,414 1.4755 0.66%
2026-01-08 0 1.520 1.490 1.520 1.440 1.520 488,000 722,240 1.4800 1.469 1.440 1.469 1.392 1.469 504,828 1.4307 3.40%
2026-01-07 0 1.470 1.460 1.470 1.430 1.470 160,000 232,880 1.4555 1.421 1.411 1.421 1.382 1.421 165,517 1.4070 0.68%
2026-01-06 0 1.460 1.460 1.470 1.410 1.470 190,000 274,000 1.4421 1.411 1.411 1.421 1.363 1.421 196,552 1.3940 1.39%
2026-01-05 0 1.440 1.420 1.440 1.410 1.450 378,000 543,320 1.4374 1.392 1.373 1.392 1.363 1.402 391,034 1.3894 2.13%
2026-01-02 0 1.410 1.400 1.410 1.380 1.410 1,101,362 1,537,749 1.3962 1.363 1.353 1.363 1.334 1.363 1,139,340 1.3497 3.68%
2025-12-31 0 1.360 1.350 1.380 1.340 1.360 50,000 67,780 1.3556 1.315 1.305 1.334 1.295 1.315 51,724 1.3104 1.49%
2025-12-30 0 1.340 1.340 1.360 1.320 1.340 88,000 117,520 1.3355 1.295 1.295 1.315 1.276 1.295 91,034 1.2909 -1.47%
2025-12-29 0 1.360 1.350 1.390 1.360 1.360 92,000 125,120 1.3600 1.315 1.305 1.344 1.315 1.315 95,172 1.3147 0.00%
2025-12-24 0 1.360 1.360 1.390 1.360 1.370 212,000 289,540 1.3658 1.315 1.315 1.344 1.315 1.324 219,310 1.3202 -0.73%
2025-12-23 0 1.370 1.370 1.390 1.370 1.380 34,000 46,860 1.3782 1.324 1.324 1.344 1.324 1.334 35,172 1.3323 0.00%
2025-12-22 0 1.370 1.370 1.390 1.370 1.370 98,000 134,260 1.3700 1.324 1.324 1.344 1.324 1.324 101,379 1.3243 0.00%
2025-12-19 0 1.370 1.370 1.380 1.360 1.390 108,000 149,100 1.3806 1.324 1.324 1.334 1.315 1.344 111,724 1.3345 0.74%
2025-12-18 0 1.360 1.350 1.380 1.350 1.360 152,000 206,100 1.3559 1.315 1.305 1.334 1.305 1.315 157,241 1.3107 0.00%
2025-12-17 0 1.360 1.350 1.370 1.360 1.370 1,376,000 1,884,680 1.3697 1.315 1.305 1.324 1.315 1.324 1,423,448 1.3240 -0.73%
2025-12-16 0 1.370 1.360 1.370 1.360 1.370 52,000 71,000 1.3654 1.324 1.315 1.324 1.315 1.324 53,793 1.3199 0.00%
2025-12-15 0 1.370 1.370 1.380 1.370 1.380 352,000 483,240 1.3728 1.324 1.324 1.334 1.324 1.334 364,138 1.3271 0.74%
2025-12-12 0 1.360 1.360 1.370 1.350 1.370 134,000 182,640 1.3630 1.315 1.315 1.324 1.305 1.324 138,621 1.3176 0.00%
2025-12-11 0 1.360 1.350 1.360 1.350 1.360 10,000 13,520 1.3520 1.315 1.305 1.315 1.305 1.315 10,345 1.3069 0.74%
2025-12-10 0 1.350 1.350 1.360 1.350 1.350 30,000 40,500 1.3500 1.305 1.305 1.315 1.305 1.305 31,034 1.3050 0.00%
2025-12-09 0 1.350 1.350 1.370 1.350 1.350 232,000 313,200 1.3500 1.305 1.305 1.324 1.305 1.305 240,000 1.3050 0.00%
2025-12-08 0 1.350 1.350 1.360 1.350 1.370 62,000 84,260 1.3590 1.305 1.305 1.315 1.305 1.324 64,138 1.3137 -1.46%
2025-12-05 0 1.370 1.370 1.380 1.360 1.370 98,000 133,420 1.3614 1.324 1.324 1.334 1.315 1.324 101,379 1.3160 0.74%
2025-12-04 0 1.360 1.360 1.390 1.360 1.360 16,000 21,760 1.3600 1.315 1.315 1.344 1.315 1.315 16,552 1.3147 0.00%
2025-12-03 0 1.360 1.360 1.370 1.360 1.380 214,000 292,040 1.3647 1.315 1.315 1.324 1.315 1.334 221,379 1.3192 -1.45%
2025-12-02 0 1.380 1.370 1.380 1.360 1.380 234,000 320,060 1.3678 1.334 1.324 1.334 1.315 1.334 242,069 1.3222 -0.72%
2025-12-01 0 1.390 1.380 1.400 1.330 1.390 318,000 431,300 1.3563 1.344 1.334 1.353 1.286 1.344 328,966 1.3111 4.51%
2025-11-28 0 1.330 1.330 1.340 1.330 1.350 86,000 115,660 1.3449 1.286 1.286 1.295 1.286 1.305 88,966 1.3001 0.00%
2025-11-27 0 1.330 1.330 1.340 1.330 1.330 228,864 304,428 1.3302 1.286 1.286 1.295 1.286 1.286 236,756 1.2858 0.00%
2025-11-26 0 1.330 1.330 1.340 1.310 1.330 158,000 209,660 1.3270 1.286 1.286 1.295 1.266 1.286 163,448 1.2827 0.76%
2025-11-25 0 1.320 1.310 1.330 1.300 1.330 412,000 542,960 1.3179 1.276 1.266 1.286 1.257 1.286 426,207 1.2739 0.76%
2025-11-24 0 1.310 1.310 1.320 1.300 1.320 86,000 113,300 1.3174 1.266 1.266 1.276 1.257 1.276 88,966 1.2735 1.55%
2025-11-21 0 1.290 1.290 1.310 1.290 1.300 252,000 325,580 1.2920 1.247 1.247 1.266 1.247 1.257 260,690 1.2489 -1.53%
2025-11-20 0 1.310 1.310 1.330 1.310 1.330 24,000 31,740 1.3225 1.266 1.266 1.286 1.266 1.286 24,828 1.2784 0.77%
2025-11-19 0 1.300 1.300 1.310 1.300 1.310 124,000 161,800 1.3048 1.257 1.257 1.266 1.257 1.266 128,276 1.2613 0.00%
2025-11-18 0 1.300 1.300 1.320 1.300 1.310 44,000 57,460 1.3059 1.257 1.257 1.276 1.257 1.266 45,517 1.2624 0.00%
2025-11-17 0 1.300 1.300 1.320 1.300 1.310 58,000 75,500 1.3017 1.257 1.257 1.276 1.257 1.266 60,000 1.2583 -0.76%
2025-11-14 0 1.310 1.310 1.320 1.300 1.330 306,000 403,060 1.3172 1.266 1.266 1.276 1.257 1.286 316,552 1.2733 0.00%
2025-11-13 0 1.310 1.300 1.310 1.310 1.340 236,000 310,920 1.3175 1.266 1.257 1.266 1.266 1.295 244,138 1.2735 -0.76%
2025-11-12 0 1.320 1.320 1.330 1.310 1.320 64,000 84,360 1.3181 1.276 1.276 1.286 1.266 1.276 66,207 1.2742 0.76%
2025-11-11 0 1.310 1.310 1.320 1.310 1.310 54,000 70,740 1.3100 1.266 1.266 1.276 1.266 1.266 55,862 1.2663 0.00%
2025-11-10 0 1.310 1.300 1.340 1.300 1.320 148,000 194,740 1.3158 1.266 1.257 1.295 1.257 1.276 153,103 1.2720 0.00%
2025-11-07 0 1.310 1.310 1.330 1.300 1.330 288,000 379,540 1.3178 1.266 1.266 1.286 1.257 1.286 297,931 1.2739 -2.24%
2025-11-06 0 1.340 1.310 1.340 1.300 1.350 36,000 47,660 1.3239 1.295 1.266 1.295 1.257 1.305 37,241 1.2798 3.88%
2025-11-05 0 1.290 1.280 1.300 1.290 1.320 100,000 130,080 1.3008 1.247 1.237 1.257 1.247 1.276 103,448 1.2574 0.78%
2025-11-04 0 1.280 1.280 1.300 1.280 1.290 82,000 105,740 1.2895 1.237 1.237 1.257 1.237 1.247 84,828 1.2465 -0.78%
2025-11-03 0 1.290 1.290 1.310 1.280 1.290 120,000 154,200 1.2850 1.247 1.247 1.266 1.237 1.247 124,138 1.2422 0.00%
2025-10-31 0 1.290 1.290 1.310 1.280 1.310 288,000 371,940 1.2915 1.247 1.247 1.266 1.237 1.266 297,931 1.2484 -0.77%
2025-10-30 0 1.300 1.290 1.320 1.290 1.320 165,538 214,937 1.2984 1.257 1.247 1.276 1.247 1.276 171,246 1.2551 -1.52%
2025-10-28 0 1.320 1.310 1.330 1.310 1.330 80,000 105,920 1.3240 1.276 1.266 1.286 1.266 1.286 82,759 1.2799 -0.75%
2025-10-27 0 1.330 1.310 1.330 1.310 1.350 230,000 304,220 1.3227 1.286 1.266 1.286 1.266 1.305 237,931 1.2786 2.31%
2025-10-24 0 1.300 1.300 1.310 1.290 1.320 382,000 497,960 1.3036 1.257 1.257 1.266 1.247 1.276 395,172 1.2601 0.00%
2025-10-23 0 1.300 1.300 1.310 1.300 1.300 66,000 85,800 1.3000 1.257 1.257 1.266 1.257 1.257 68,276 1.2567 0.00%
2025-10-22 0 1.300 1.300 1.320 1.300 1.310 1,042,000 1,354,900 1.3003 1.257 1.257 1.276 1.257 1.266 1,077,931 1.2569 -0.76%
2025-10-21 0 1.310 1.310 1.320 1.300 1.320 138,000 179,880 1.3035 1.266 1.266 1.276 1.257 1.276 142,759 1.2600 -0.76%
2025-10-20 0 1.320 1.320 1.330 1.310 1.340 410,000 544,860 1.3289 1.276 1.276 1.286 1.266 1.295 424,138 1.2846 2.33%
2025-10-17 0 1.290 1.280 1.290 1.290 1.320 280,000 365,240 1.3044 1.247 1.237 1.247 1.247 1.276 289,655 1.2609 -3.73%
2025-10-16 0 1.340 1.330 1.350 1.310 1.360 626,000 838,940 1.3402 1.295 1.286 1.305 1.266 1.315 647,586 1.2955 1.52%
2025-10-15 0 1.320 1.300 1.330 1.280 1.320 530,000 692,760 1.3071 1.276 1.257 1.286 1.237 1.276 548,276 1.2635 0.00%
2025-10-14 0 1.320 1.300 1.310 1.290 1.320 488,000 636,760 1.3048 1.276 1.257 1.266 1.247 1.276 504,828 1.2613 2.33%
2025-10-13 0 1.290 1.290 1.300 1.260 1.300 280,000 358,020 1.2786 1.247 1.247 1.257 1.218 1.257 289,655 1.2360 0.78%
2025-10-10 0 1.280 1.260 1.270 1.260 1.300 272,000 345,660 1.2708 1.237 1.218 1.228 1.218 1.257 281,379 1.2284 0.79%
2025-10-09 0 1.270 1.270 1.290 1.250 1.330 1,098,000 1,410,380 1.2845 1.228 1.228 1.247 1.208 1.286 1,135,862 1.2417 2.42%
2025-10-08 0 1.240 1.230 1.250 1.230 1.240 214,000 264,940 1.2380 1.199 1.189 1.208 1.189 1.199 221,379 1.1968 0.00%
2025-10-06 0 1.240 1.230 1.240 1.230 1.250 306,000 379,740 1.2410 1.199 1.189 1.199 1.189 1.208 316,552 1.1996 0.00%
2025-10-03 0 1.240 1.230 1.240 1.230 1.250 1,202,000 1,485,900 1.2362 1.199 1.189 1.199 1.189 1.208 1,243,448 1.1950 -0.80%
2025-10-02 0 1.250 1.240 1.260 1.230 1.260 826,000 1,027,160 1.2435 1.208 1.199 1.218 1.189 1.218 854,483 1.2021 1.63%
2025-09-30 0 1.230 1.230 1.240 1.230 1.250 3,020,000 3,744,840 1.2400 1.189 1.189 1.199 1.189 1.208 3,124,138 1.1987 -1.60%
2025-09-29 0 1.250 1.240 1.250 1.230 1.250 880,000 1,096,080 1.2455 1.208 1.199 1.208 1.189 1.208 910,345 1.2040 0.00%
2025-09-26 0 1.250 1.240 1.250 1.240 1.260 806,000 1,008,420 1.2511 1.208 1.199 1.208 1.199 1.218 833,793 1.2094 -0.79%
2025-09-25 0 1.260 1.250 1.260 1.260 1.280 1,000,000 1,265,000 1.2650 1.218 1.208 1.218 1.218 1.237 1,034,483 1.2228 -3.08%
2025-09-24 0 1.300 1.280 1.300 1.280 1.300 126,000 162,560 1.2902 1.257 1.237 1.257 1.237 1.257 130,345 1.2472 0.78%
2025-09-23 0 1.290 1.280 1.300 1.280 1.310 546,000 704,420 1.2901 1.247 1.237 1.257 1.237 1.266 564,828 1.2471 -1.53%
2025-09-22 0 1.310 1.290 1.310 1.300 1.310 132,000 171,720 1.3009 1.266 1.247 1.266 1.257 1.266 136,552 1.2575 0.00%
2025-09-19 0 1.310 1.300 1.320 1.290 1.310 116,000 150,860 1.3005 1.266 1.257 1.276 1.247 1.266 120,000 1.2572 1.55%
2025-09-18 0 1.290 1.290 1.320 1.290 1.320 298,000 388,600 1.3040 1.247 1.247 1.276 1.247 1.276 308,276 1.2606 -2.27%
2025-09-17 0 1.320 1.320 1.330 1.310 1.330 488,000 644,940 1.3216 1.276 1.276 1.286 1.266 1.286 504,828 1.2775 0.76%
2025-09-16 0 1.310 1.310 1.320 1.300 1.320 168,000 220,400 1.3119 1.266 1.266 1.276 1.257 1.276 173,793 1.2682 -1.50%
2025-09-15 0 1.330 1.310 1.330 1.310 1.330 32,000 42,280 1.3213 1.286 1.266 1.286 1.266 1.286 33,103 1.2772 0.00%
2025-09-12 0 1.330 1.310 1.340 1.290 1.330 804,000 1,055,340 1.3126 1.286 1.266 1.295 1.247 1.286 831,724 1.2689 2.31%
2025-09-11 0 1.300 1.280 1.290 1.290 1.300 518,000 673,260 1.2997 1.257 1.237 1.247 1.247 1.257 535,862 1.2564 0.00%
2025-09-10 0 1.300 1.300 1.310 1.290 1.310 96,000 125,040 1.3025 1.257 1.257 1.266 1.247 1.266 99,310 1.2591 0.78%
2025-09-09 0 1.290 1.290 1.310 1.280 1.290 216,000 277,060 1.2827 1.247 1.247 1.266 1.237 1.247 223,448 1.2399 0.00%
2025-09-08 0 1.290 1.290 1.300 1.280 1.310 200,000 258,780 1.2939 1.247 1.247 1.257 1.237 1.266 206,897 1.2508 0.00%
2025-09-05 0 1.290 1.270 1.290 1.270 1.290 720,000 916,940 1.2735 1.247 1.228 1.247 1.228 1.247 744,828 1.2311 0.78%
2025-09-04 0 1.280 1.270 1.290 1.260 1.290 810,000 1,033,920 1.2764 1.237 1.228 1.247 1.218 1.247 837,931 1.2339 -0.78%
2025-09-03 0 1.290 1.280 1.300 1.290 1.290 102,000 131,580 1.2900 1.247 1.237 1.257 1.247 1.247 105,517 1.2470 0.78%
2025-09-02 0 1.280 1.280 1.300 1.280 1.310 740,000 954,260 1.2895 1.237 1.237 1.257 1.237 1.266 765,517 1.2466 -0.78%
2025-09-01 0 1.290 1.290 1.320 1.290 1.350 866,000 1,131,560 1.3067 1.247 1.247 1.276 1.247 1.305 895,862 1.2631 -2.27%
2025-08-29 0 1.320 1.320 1.330 1.320 1.330 548,000 727,940 1.3284 1.276 1.276 1.286 1.276 1.286 566,897 1.2841 -0.75%
2025-08-28 0 1.330 1.330 1.350 1.330 1.330 110,000 146,300 1.3300 1.286 1.286 1.305 1.286 1.286 113,793 1.2857 0.00%
2025-08-27 0 1.330 1.330 1.350 1.330 1.360 572,000 765,960 1.3391 1.286 1.286 1.305 1.286 1.315 591,724 1.2945 -1.48%
2025-08-26 0 1.350 1.350 1.380 1.340 1.390 821,000 1,107,480 1.3489 1.305 1.305 1.334 1.295 1.344 849,310 1.3040 -1.46%
2025-08-25 0 1.370 1.350 1.370 1.340 1.400 82,000 111,840 1.3639 1.324 1.305 1.324 1.295 1.353 84,828 1.3184 0.74%
2025-08-22 0 1.360 1.360 1.380 1.350 1.360 38,000 51,420 1.3532 1.315 1.315 1.334 1.305 1.315 39,310 1.3081 0.74%
2025-08-21 0 1.350 1.350 1.370 1.350 1.360 238,000 321,440 1.3506 1.305 1.305 1.324 1.305 1.315 246,207 1.3056 -2.17%
2025-08-20 0 1.380 1.350 1.380 1.350 1.380 636,000 862,840 1.3567 1.334 1.305 1.334 1.305 1.334 657,931 1.3114 -0.72%
2025-08-19 0 1.390 1.390 1.400 1.350 1.390 646,000 885,160 1.3702 1.344 1.344 1.353 1.305 1.344 668,276 1.3245 0.72%
2025-08-18 0 1.380 1.370 1.380 1.340 1.380 394,000 537,340 1.3638 1.334 1.324 1.334 1.295 1.334 407,586 1.3183 2.99%
2025-08-15 0 1.340 1.330 1.360 1.340 1.360 22,000 29,880 1.3582 1.295 1.286 1.315 1.295 1.315 22,759 1.3129 0.00%
2025-08-14 0 1.340 1.330 1.350 1.340 1.380 206,000 277,820 1.3486 1.295 1.286 1.305 1.295 1.334 213,103 1.3037 -1.47%
2025-08-13 0 1.360 1.340 1.370 1.340 1.380 1,172,888 1,593,338 1.3585 1.315 1.295 1.324 1.295 1.334 1,213,332 1.3132 1.49%
2025-08-12 0 1.340 1.340 1.360 1.340 1.360 14,000 18,920 1.3514 1.295 1.295 1.315 1.295 1.315 14,483 1.3064 -2.19%
2025-08-11 0 1.370 1.330 1.380 1.300 1.370 1,156,000 1,521,180 1.3159 1.324 1.286 1.334 1.257 1.324 1,195,862 1.2720 -0.72%
2025-08-08 0 1.380 1.370 1.390 1.370 1.390 170,000 233,860 1.3756 1.334 1.324 1.344 1.324 1.344 175,862 1.3298 -0.72%
2025-08-07 0 1.390 1.380 1.390 1.350 1.400 358,000 497,200 1.3888 1.344 1.334 1.344 1.305 1.353 370,345 1.3425 2.96%
2025-08-06 0 1.350 1.350 1.370 1.350 1.370 46,000 62,440 1.3574 1.305 1.305 1.324 1.305 1.324 47,586 1.3121 -0.74%
2025-08-05 0 1.360 1.360 1.390 1.350 1.380 136,000 185,380 1.3631 1.315 1.315 1.344 1.305 1.334 140,690 1.3177 0.74%
2025-08-04 0 1.350 1.350 1.370 1.350 1.390 100,000 135,420 1.3542 1.305 1.305 1.324 1.305 1.344 103,448 1.3091 -2.88%
2025-08-01 0 1.390 1.360 1.390 1.370 1.390 96,000 132,220 1.3773 1.344 1.315 1.344 1.324 1.344 99,310 1.3314 2.21%
2025-07-31 0 1.360 1.360 1.390 1.360 1.380 172,000 235,620 1.3699 1.315 1.315 1.344 1.315 1.334 177,931 1.3242 -2.86%
2025-07-30 0 1.400 1.390 1.400 1.390 1.450 516,000 725,120 1.4053 1.353 1.344 1.353 1.344 1.402 533,793 1.3584 -4.76%
2025-07-29 0 1.470 1.450 1.470 1.400 1.480 556,000 802,560 1.4435 1.421 1.402 1.421 1.353 1.431 575,172 1.3953 5.00%
2025-07-28 0 1.400 1.390 1.410 1.380 1.420 1,248,000 1,740,520 1.3946 1.353 1.344 1.363 1.334 1.373 1,291,034 1.3482 2.19%
2025-07-25 0 1.370 1.350 1.370 1.350 1.370 644,000 872,640 1.3550 1.324 1.305 1.324 1.305 1.324 666,207 1.3099 2.24%
2025-07-24 0 1.340 1.340 1.350 1.330 1.350 526,000 705,780 1.3418 1.295 1.295 1.305 1.286 1.305 544,138 1.2971 2.29%
2025-07-23 0 1.310 1.300 1.330 1.300 1.330 1,542,000 2,025,120 1.3133 1.266 1.257 1.286 1.257 1.286 1,595,172 1.2695 1.55%
2025-07-22 0 1.290 1.290 1.300 1.270 1.300 464,000 598,720 1.2903 1.247 1.247 1.257 1.228 1.257 480,000 1.2473 0.78%
2025-07-21 0 1.280 1.270 1.280 1.260 1.290 424,000 540,100 1.2738 1.237 1.228 1.237 1.218 1.247 438,621 1.2314 0.00%
2025-07-18 0 1.280 1.260 1.280 1.260 1.340 2,154,000 2,759,600 1.2812 1.237 1.218 1.237 1.218 1.295 2,228,276 1.2384 -2.29%
2025-07-17 0 1.310 1.290 1.310 1.290 1.330 780,000 1,018,980 1.3064 1.266 1.247 1.266 1.247 1.286 806,897 1.2628 -2.24%
2025-07-16 0 1.340 1.330 1.350 1.330 1.360 94,000 126,300 1.3436 1.295 1.286 1.305 1.286 1.315 97,241 1.2988 0.00%
2025-07-15 0 1.360 1.340 1.360 1.330 1.360 210,000 281,200 1.3390 1.295 1.276 1.295 1.267 1.295 220,484 1.2754 1.49%
2025-07-14 0 1.340 1.320 1.340 1.310 1.370 604,000 807,900 1.3376 1.276 1.257 1.276 1.248 1.305 634,153 1.2740 0.75%
2025-07-11 0 1.330 1.320 1.340 1.320 1.370 1,192,000 1,590,660 1.3344 1.267 1.257 1.276 1.257 1.305 1,251,508 1.2710 0.00%
2025-07-10 0 1.330 1.330 1.340 1.320 1.370 1,202,000 1,619,880 1.3477 1.267 1.267 1.276 1.257 1.305 1,262,007 1.2836 1.53%
2025-07-09 0 1.310 1.310 1.320 1.300 1.320 834,000 1,088,360 1.3050 1.248 1.248 1.257 1.238 1.257 875,636 1.2429 0.00%
2025-07-08 0 1.310 1.300 1.320 1.290 1.310 502,000 652,760 1.3003 1.248 1.238 1.257 1.229 1.248 527,061 1.2385 1.55%
2025-07-07 0 1.290 1.290 1.300 1.280 1.320 684,000 886,960 1.2967 1.229 1.229 1.238 1.219 1.257 718,147 1.2351 -3.73%
2025-07-04 0 1.340 1.320 1.340 1.300 1.360 870,000 1,159,900 1.3332 1.276 1.257 1.276 1.238 1.295 913,433 1.2698 2.29%
2025-07-03 0 1.310 1.310 1.320 1.280 1.390 970,000 1,276,340 1.3158 1.248 1.248 1.257 1.219 1.324 1,018,425 1.2532 -4.38%
2025-07-02 0 1.370 1.350 1.370 1.330 1.380 1,844,000 2,470,700 1.3399 1.305 1.286 1.305 1.267 1.314 1,936,058 1.2762 3.79%
2025-06-30 0 1.320 1.320 1.330 1.310 1.340 400,000 531,500 1.3288 1.257 1.257 1.267 1.248 1.276 419,969 1.2656 1.54%
2025-06-27 0 1.300 1.270 1.300 1.240 1.300 2,108,000 2,674,820 1.2689 1.238 1.210 1.238 1.181 1.238 2,213,237 1.2086 3.17%
2025-06-26 0 1.260 1.260 1.270 1.250 1.270 296,000 370,740 1.2525 1.200 1.200 1.210 1.191 1.210 310,777 1.1929 -0.79%
2025-06-25 0 1.270 1.260 1.280 1.250 1.270 134,000 168,680 1.2588 1.210 1.200 1.219 1.191 1.210 140,690 1.1990 0.79%
2025-06-24 0 1.260 1.260 1.270 1.240 1.260 202,000 252,000 1.2475 1.200 1.200 1.210 1.181 1.200 212,084 1.1882 0.00%
2025-06-23 0 1.260 1.250 1.290 1.240 1.260 174,000 217,540 1.2502 1.200 1.191 1.229 1.181 1.200 182,687 1.1908 0.80%
2025-06-20 0 1.250 1.250 1.270 1.250 1.260 84,000 105,540 1.2564 1.191 1.191 1.210 1.191 1.200 88,194 1.1967 0.00%
2025-06-19 0 1.250 1.240 1.260 1.230 1.260 608,000 758,820 1.2481 1.191 1.181 1.200 1.172 1.200 638,353 1.1887 -1.57%
2025-06-18 0 1.270 1.260 1.270 1.270 1.280 72,000 91,640 1.2728 1.210 1.200 1.210 1.210 1.219 75,594 1.2123 0.00%
2025-06-17 0 1.270 1.260 1.270 1.250 1.270 110,000 139,060 1.2642 1.210 1.200 1.210 1.191 1.210 115,492 1.2041 -0.78%
2025-06-16 0 1.280 1.260 1.290 - - 0 0 - 1.219 1.200 1.229 - - 0 - 0.00%
2025-06-13 0 1.280 1.280 1.290 1.270 1.290 142,000 182,240 1.2834 1.219 1.219 1.229 1.210 1.229 149,089 1.2224 -0.78%
2025-06-12 0 1.290 1.280 1.290 1.280 1.320 518,000 666,900 1.2875 1.229 1.219 1.229 1.219 1.257 543,860 1.2262 0.00%
2025-06-11 0 1.290 1.280 1.290 1.290 1.290 2,000 2,580 1.2900 1.229 1.219 1.229 1.229 1.229 2,100 1.2287 -0.77%
2025-06-10 0 1.300 1.270 1.290 1.270 1.300 370,000 474,300 1.2819 1.238 1.210 1.229 1.210 1.238 388,471 1.2209 2.36%
2025-06-09 0 1.270 1.270 1.290 1.270 1.270 70,000 88,900 1.2700 1.210 1.210 1.229 1.210 1.210 73,495 1.2096 0.00%
2025-06-06 0 1.270 1.250 1.270 1.250 1.270 702,000 891,500 1.2699 1.210 1.191 1.210 1.191 1.210 737,046 1.2096 0.00%
2025-06-05 0 1.270 1.270 1.290 1.270 1.270 156,000 198,120 1.2700 1.210 1.210 1.229 1.210 1.210 163,788 1.2096 0.79%
2025-06-04 0 1.260 1.260 1.290 1.250 1.260 6,000 7,520 1.2533 1.200 1.200 1.229 1.191 1.200 6,300 1.1937 -1.56%
2025-06-03 0 1.280 1.280 1.310 1.250 1.310 6,000 7,640 1.2733 1.219 1.219 1.248 1.191 1.248 6,300 1.2128 0.00%
2025-06-02 0 1.280 1.250 1.300 1.250 1.260 46,000 57,920 1.2591 1.219 1.191 1.238 1.191 1.200 48,296 1.1993 1.59%
2025-05-30 0 1.260 1.260 1.280 1.260 1.280 12,000 15,200 1.2667 1.200 1.200 1.219 1.200 1.219 12,599 1.2064 -1.56%
2025-05-29 0 1.280 1.270 1.280 1.260 1.320 978,000 1,263,980 1.2924 1.219 1.210 1.219 1.200 1.257 1,026,824 1.2310 1.59%
2025-05-28 0 1.260 1.260 1.280 1.260 1.270 154,000 194,240 1.2613 1.200 1.200 1.219 1.200 1.210 161,688 1.2013 -0.79%
2025-05-27 0 1.270 1.270 1.280 1.270 1.300 310,000 399,560 1.2889 1.210 1.210 1.219 1.210 1.238 325,476 1.2276 4.10%
2025-05-26 0 1.220 1.240 1.260 1.220 1.300 134,000 171,280 1.2782 1.162 1.181 1.200 1.162 1.238 140,690 1.2174 -1.61%
2025-05-23 0 1.240 1.210 1.240 1.240 1.240 110,000 136,400 1.2400 1.181 1.152 1.181 1.181 1.181 115,492 1.1810 1.64%
2025-05-22 0 1.220 1.220 1.240 1.200 1.210 284,000 341,460 1.2023 1.162 1.162 1.181 1.143 1.152 298,178 1.1452 -0.81%
2025-05-21 0 1.230 1.230 1.250 1.210 1.300 428,000 540,560 1.2630 1.172 1.172 1.191 1.152 1.238 449,367 1.2029 0.82%
2025-05-20 0 1.220 1.210 1.220 1.190 1.220 726,000 878,880 1.2106 1.162 1.152 1.162 1.133 1.162 762,244 1.1530 0.83%
2025-05-19 0 1.210 1.210 1.250 1.200 1.260 992,000 1,216,060 1.2259 1.152 1.152 1.191 1.143 1.200 1,041,523 1.1676 -3.20%
2025-05-16 0 1.250 1.250 1.270 1.250 1.260 120,000 151,000 1.2583 1.191 1.191 1.210 1.191 1.200 125,991 1.1985 -0.79%
2025-05-15 0 1.260 1.260 1.280 1.250 1.270 380,000 477,920 1.2577 1.200 1.200 1.219 1.191 1.210 398,971 1.1979 0.00%
2025-05-14 0 1.260 1.250 1.270 1.240 1.250 116,000 144,520 1.2459 1.200 1.191 1.210 1.181 1.191 121,791 1.1866 0.00%
2025-05-13 0 1.260 1.240 1.260 1.240 1.280 54,000 67,840 1.2563 1.200 1.181 1.200 1.181 1.219 56,696 1.1966 -1.56%
2025-05-12 0 1.280 1.260 1.280 1.230 1.280 356,000 447,920 1.2582 1.219 1.200 1.219 1.172 1.219 373,773 1.1984 1.59%
2025-05-09 0 1.260 1.250 1.260 1.250 1.260 124,000 155,020 1.2502 1.200 1.191 1.200 1.191 1.200 130,190 1.1907 -0.79%
2025-05-08 0 1.270 1.250 1.280 1.240 1.300 736,000 926,140 1.2583 1.210 1.191 1.219 1.181 1.238 772,743 1.1985 -0.78%
2025-05-07 0 1.280 1.260 1.280 1.260 1.290 46,000 58,060 1.2622 1.219 1.200 1.219 1.200 1.229 48,296 1.2022 -0.78%
2025-05-06 0 1.290 1.260 1.290 1.240 1.290 64,000 82,400 1.2875 1.229 1.200 1.229 1.181 1.229 67,195 1.2263 0.78%
2025-05-02 0 1.280 1.280 1.290 1.280 1.290 68,000 87,340 1.2844 1.219 1.219 1.229 1.219 1.229 71,395 1.2233 -1.54%
2025-04-30 0 1.300 1.290 1.300 1.280 1.320 456,000 592,160 1.2986 1.238 1.229 1.238 1.219 1.257 478,765 1.2368 0.00%
2025-04-29 0 1.300 1.260 1.300 1.260 1.310 30,000 39,040 1.3013 1.238 1.200 1.238 1.200 1.248 31,498 1.2395 -0.76%
2025-04-28 0 1.310 1.310 1.330 1.250 1.340 160,000 204,820 1.2801 1.248 1.248 1.267 1.191 1.276 167,988 1.2193 6.50%
2025-04-25 0 1.230 1.190 1.230 1.210 1.250 116,000 142,680 1.2300 1.172 1.133 1.172 1.152 1.191 121,791 1.1715 0.82%
2025-04-24 0 1.220 1.200 1.220 1.190 1.220 52,000 63,080 1.2131 1.162 1.143 1.162 1.133 1.162 54,596 1.1554 -0.81%
2025-04-23 0 1.230 1.200 1.250 1.200 1.250 6,000 7,300 1.2167 1.172 1.143 1.191 1.143 1.191 6,300 1.1588 2.50%
2025-04-22 0 1.200 1.190 1.240 1.170 1.190 342,000 404,200 1.1819 1.143 1.133 1.181 1.114 1.133 359,074 1.1257 0.84%
2025-04-17 0 1.190 1.190 1.210 1.180 1.210 150,000 178,260 1.1884 1.133 1.133 1.152 1.124 1.152 157,488 1.1319 0.00%
2025-04-16 0 1.190 1.180 1.210 1.180 1.210 10,000 12,040 1.2040 1.133 1.124 1.152 1.124 1.152 10,499 1.1468 -1.65%
2025-04-15 0 1.210 1.190 1.230 - - 0 0 - 1.152 1.133 1.172 - - 0 - 1.68%
2025-04-14 0 1.190 1.180 1.190 1.170 1.190 86,000 101,620 1.1816 1.133 1.124 1.133 1.114 1.133 90,293 1.1254 0.85%
2025-04-11 0 1.180 1.160 1.190 1.160 1.180 12,000 13,980 1.1650 1.124 1.105 1.133 1.105 1.124 12,599 1.1096 0.85%
2025-04-10 0 1.170 1.170 1.220 1.160 1.220 214,000 251,640 1.1759 1.114 1.114 1.162 1.105 1.162 224,683 1.1200 1.74%
2025-04-09 0 1.150 1.150 1.180 1.100 1.160 94,840 107,564 1.1342 1.095 1.095 1.124 1.048 1.105 99,575 1.0802 -2.54%
2025-04-08 0 1.180 1.170 1.180 1.160 1.190 126,000 148,380 1.1776 1.124 1.114 1.124 1.105 1.133 132,290 1.1216 0.85%
2025-04-07 0 1.170 1.160 1.190 1.140 1.290 638,000 771,960 1.2100 1.114 1.105 1.133 1.086 1.229 669,851 1.1524 -10.00%
2025-04-03 0 1.300 1.290 1.300 1.290 1.320 372,000 484,120 1.3014 1.238 1.229 1.238 1.229 1.257 390,571 1.2395 -1.52%
2025-04-02 0 1.320 1.320 1.330 1.310 1.320 50,000 65,840 1.3168 1.257 1.257 1.267 1.248 1.257 52,496 1.2542 -0.75%
2025-04-01 0 1.330 1.300 1.330 1.290 1.330 66,000 85,980 1.3027 1.267 1.238 1.267 1.229 1.267 69,295 1.2408 1.53%
2025-03-31 0 1.310 1.280 1.320 1.260 1.330 391,600 506,740 1.2940 1.248 1.219 1.257 1.200 1.267 411,150 1.2325 -0.76%
2025-03-28 0 1.320 1.310 1.340 1.310 1.330 208,000 275,020 1.3222 1.257 1.248 1.276 1.248 1.267 218,384 1.2593 0.00%
2025-03-27 0 1.320 1.320 1.330 1.320 1.340 184,000 244,100 1.3266 1.257 1.257 1.267 1.257 1.276 193,186 1.2636 -0.75%
2025-03-26 0 1.330 1.330 1.340 1.330 1.330 96,000 127,680 1.3300 1.267 1.267 1.276 1.267 1.267 100,793 1.2668 0.00%
2025-03-25 0 1.330 1.330 1.350 1.330 1.340 128,000 170,740 1.3339 1.267 1.267 1.286 1.267 1.276 134,390 1.2705 0.00%
2025-03-24 0 1.330 1.330 1.360 1.330 1.360 710,000 951,540 1.3402 1.267 1.267 1.295 1.267 1.295 745,445 1.2765 -0.75%
2025-03-21 0 1.340 1.340 1.360 1.340 1.360 162,000 217,500 1.3426 1.276 1.276 1.295 1.276 1.295 170,087 1.2788 -2.19%
2025-03-20 0 1.370 1.350 1.370 - - 0 0 - 1.305 1.286 1.305 - - 0 - 0.00%
2025-03-19 0 1.370 1.370 1.380 1.330 1.370 464,000 620,220 1.3367 1.305 1.305 1.314 1.267 1.305 487,164 1.2731 3.01%
2025-03-18 0 1.330 1.330 1.340 1.330 1.350 456,000 608,560 1.3346 1.267 1.267 1.276 1.267 1.286 478,765 1.2711 0.00%
2025-03-17 0 1.330 1.330 1.350 1.320 1.350 950,000 1,266,940 1.3336 1.267 1.267 1.286 1.257 1.286 997,427 1.2702 -2.21%
2025-03-14 0 1.360 1.350 1.360 1.350 1.370 750,001 1,016,201 1.3549 1.295 1.286 1.295 1.286 1.305 787,443 1.2905 -0.73%
2025-03-13 0 1.370 1.370 1.400 1.370 1.390 82,000 112,780 1.3754 1.305 1.305 1.333 1.305 1.324 86,094 1.3100 0.00%
2025-03-12 0 1.370 1.370 1.380 1.360 1.380 466,000 638,180 1.3695 1.305 1.305 1.314 1.295 1.314 489,264 1.3044 0.00%
2025-03-11 0 1.370 1.370 1.380 1.360 1.390 112,000 153,740 1.3727 1.305 1.305 1.314 1.295 1.324 117,591 1.3074 0.74%
2025-03-10 0 1.360 1.360 1.370 1.360 1.370 174,000 238,360 1.3699 1.295 1.295 1.305 1.295 1.305 182,687 1.3047 -0.73%
2025-03-07 0 1.370 1.370 1.380 1.370 1.400 390,000 534,360 1.3702 1.305 1.305 1.314 1.305 1.333 409,470 1.3050 -0.72%
2025-03-06 0 1.380 1.370 1.390 1.380 1.390 738,025 1,019,613 1.3815 1.314 1.305 1.324 1.314 1.324 774,869 1.3159 -2.82%
2025-03-05 0 1.420 1.400 1.420 1.380 1.450 622,000 878,300 1.4121 1.352 1.333 1.352 1.314 1.381 653,052 1.3449 2.90%
2025-03-04 0 1.380 1.370 1.380 1.360 1.380 128,000 175,720 1.3728 1.314 1.305 1.314 1.295 1.314 134,390 1.3075 1.47%
2025-03-03 0 1.360 1.360 1.370 1.360 1.360 14,000 19,040 1.3600 1.295 1.295 1.305 1.295 1.295 14,699 1.2953 0.00%
2025-02-28 0 1.360 1.360 1.370 1.350 1.370 276,000 372,940 1.3512 1.295 1.295 1.305 1.286 1.305 289,779 1.2870 0.00%
2025-02-27 0 1.360 1.360 1.400 1.360 1.400 132,000 181,820 1.3774 1.295 1.295 1.333 1.295 1.333 138,590 1.3119 -1.45%
2025-02-26 0 1.380 1.350 1.380 1.350 1.380 294,000 398,260 1.3546 1.314 1.286 1.314 1.286 1.314 308,677 1.2902 0.00%
2025-02-25 0 1.380 1.360 1.380 1.360 1.380 10,000 13,680 1.3680 1.314 1.295 1.314 1.295 1.314 10,499 1.3030 0.00%
2025-02-24 0 1.380 1.360 1.380 1.360 1.420 358,000 494,020 1.3799 1.314 1.295 1.314 1.295 1.352 375,872 1.3143 0.73%
2025-02-21 0 1.370 1.360 1.370 1.350 1.370 620,000 842,740 1.3593 1.305 1.295 1.305 1.286 1.305 650,952 1.2946 0.00%
2025-02-20 0 1.370 1.360 1.390 1.350 1.370 328,000 443,760 1.3529 1.305 1.295 1.324 1.286 1.305 344,375 1.2886 0.74%
2025-02-19 0 1.360 1.360 1.390 1.350 1.390 64,184 87,142 1.3577 1.295 1.295 1.324 1.286 1.324 67,388 1.2931 0.00%
2025-02-18 0 1.360 1.360 1.380 1.360 1.360 44,000 59,840 1.3600 1.295 1.295 1.314 1.295 1.295 46,197 1.2953 -3.55%
2025-02-17 0 1.410 1.370 1.410 1.350 1.410 92,000 125,180 1.3607 1.343 1.305 1.343 1.286 1.343 96,593 1.2960 0.00%
2025-02-14 0 1.410 1.390 1.410 1.340 1.420 286,000 398,820 1.3945 1.343 1.324 1.343 1.276 1.352 300,278 1.3282 4.44%
2025-02-13 0 1.350 1.350 1.370 1.350 1.360 64,000 86,620 1.3534 1.286 1.286 1.305 1.286 1.295 67,195 1.2891 -2.17%
2025-02-12 0 1.380 1.350 1.380 1.360 1.380 112,000 152,780 1.3641 1.314 1.286 1.314 1.295 1.314 117,591 1.2992 0.00%
2025-02-11 0 1.380 1.360 1.380 1.360 1.390 56,000 76,220 1.3611 1.314 1.295 1.314 1.295 1.324 58,796 1.2964 0.00%
2025-02-10 0 1.380 1.350 1.380 1.350 1.390 52,000 71,220 1.3696 1.314 1.286 1.314 1.286 1.324 54,596 1.3045 2.22%
2025-02-07 0 1.350 1.340 1.350 1.350 1.380 230,000 313,920 1.3649 1.286 1.276 1.286 1.286 1.314 241,482 1.3000 0.00%
2025-02-06 0 1.350 1.350 1.370 1.350 1.380 74,000 100,580 1.3592 1.286 1.286 1.305 1.286 1.314 77,694 1.2946 -2.17%
2025-02-05 0 1.380 1.350 1.380 1.340 1.410 200,000 272,320 1.3616 1.314 1.286 1.314 1.276 1.343 209,985 1.2969 -0.72%
2025-02-04 0 1.390 1.370 1.390 1.370 1.400 202,000 277,400 1.3733 1.324 1.305 1.324 1.305 1.333 212,084 1.3080 1.46%
2025-02-03 0 1.370 1.360 1.370 1.360 1.420 128,000 175,600 1.3719 1.305 1.295 1.305 1.295 1.352 134,390 1.3066 -3.52%
2025-01-28 0 1.420 1.390 1.420 1.370 1.420 68,000 94,040 1.3829 1.352 1.324 1.352 1.305 1.352 71,395 1.3172 -1.39%
2025-01-27 0 1.440 1.370 1.440 1.360 1.440 436,000 602,680 1.3823 1.372 1.305 1.372 1.295 1.372 457,766 1.3166 -0.69%
2025-01-24 0 1.450 1.410 1.450 - - 0 0 - 1.381 1.343 1.381 - - 0 - 0.00%
2025-01-23 0 1.450 1.410 1.450 1.410 1.460 36,000 51,760 1.4378 1.381 1.343 1.381 1.343 1.391 37,797 1.3694 0.00%
2025-01-22 0 1.450 1.400 1.450 1.400 1.450 38,000 53,400 1.4053 1.381 1.333 1.381 1.333 1.381 39,897 1.3384 -1.36%
2025-01-21 0 1.470 1.400 1.470 1.420 1.470 44,000 63,060 1.4332 1.400 1.333 1.400 1.352 1.400 46,197 1.3650 0.00%
2025-01-20 0 1.470 1.420 1.470 1.380 1.500 288,000 413,100 1.4344 1.400 1.352 1.400 1.314 1.429 302,378 1.3662 6.52%
2025-01-17 0 1.380 1.370 1.420 1.380 1.420 388,547 545,958 1.4051 1.314 1.305 1.352 1.314 1.352 407,944 1.3383 2.99%
2025-01-16 0 1.340 1.320 1.400 - - 0 0 - 1.276 1.257 1.333 - - 0 - 0.00%
2025-01-15 0 1.340 1.330 1.350 1.310 1.360 538,000 715,560 1.3300 1.276 1.267 1.286 1.248 1.295 564,858 1.2668 -0.74%
2025-01-14 0 1.350 1.350 1.370 1.340 1.400 980,000 1,330,320 1.3575 1.286 1.286 1.305 1.276 1.333 1,028,924 1.2929 -2.88%
2025-01-13 0 1.390 1.360 1.400 1.360 1.420 196,000 268,720 1.3710 1.324 1.295 1.333 1.295 1.352 205,785 1.3058 -0.71%
2025-01-10 0 1.400 1.380 1.400 1.390 1.490 912,000 1,304,600 1.4305 1.333 1.314 1.333 1.324 1.419 957,530 1.3625 -6.04%
2025-01-09 0 1.490 1.470 1.500 1.470 1.490 64,000 94,900 1.4828 1.419 1.400 1.429 1.400 1.419 67,195 1.4123 0.00%
2025-01-08 0 1.490 1.480 1.500 1.480 1.570 112,000 167,020 1.4913 1.419 1.410 1.429 1.410 1.495 117,591 1.4203 -0.67%
2025-01-07 0 1.500 1.480 1.500 1.470 1.550 324,000 489,080 1.5095 1.429 1.410 1.429 1.400 1.476 340,175 1.4377 -3.23%
2025-01-06 0 1.550 1.550 1.570 1.530 1.570 446,000 696,700 1.5621 1.476 1.476 1.495 1.457 1.495 468,266 1.4878 -1.27%
2025-01-03 0 1.570 1.550 1.580 1.510 1.580 704,000 1,090,520 1.5490 1.495 1.476 1.505 1.438 1.505 739,146 1.4754 2.61%
2025-01-02 0 1.530 1.520 1.550 1.460 1.540 990,000 1,498,840 1.5140 1.457 1.448 1.476 1.391 1.467 1,039,424 1.4420 4.79%
2024-12-31 0 1.460 1.460 1.480 1.440 1.490 118,000 174,400 1.4780 1.391 1.391 1.410 1.372 1.419 123,891 1.4077 0.00%
2024-12-30 0 1.460 1.450 1.470 1.410 1.490 1,954,000 2,815,780 1.4410 1.391 1.381 1.400 1.343 1.419 2,051,549 1.3725 -2.67%
2024-12-27 0 1.500 1.490 1.500 1.490 1.710 2,736,000 4,332,880 1.5837 1.429 1.419 1.429 1.419 1.629 2,872,589 1.5084 -12.28%
2024-12-24 0 1.710 1.690 1.710 1.650 1.720 1,272,000 2,152,800 1.6925 1.629 1.610 1.629 1.572 1.638 1,335,502 1.6120 -1.72%
2024-12-23 0 1.740 1.730 1.750 1.730 1.740 66,000 114,480 1.7345 1.657 1.648 1.667 1.648 1.657 69,295 1.6521 1.75%
2024-12-20 0 1.710 1.690 1.730 1.690 1.770 916,000 1,568,620 1.7125 1.629 1.610 1.648 1.610 1.686 961,729 1.6310 -2.84%
2024-12-19 0 1.760 1.720 1.760 1.710 1.800 640,000 1,121,460 1.7523 1.676 1.638 1.676 1.629 1.714 671,951 1.6690 -3.83%
2024-12-18 0 1.830 1.800 1.830 1.770 1.830 426,000 772,700 1.8138 1.743 1.714 1.743 1.686 1.743 447,267 1.7276 0.00%
2024-12-17 0 1.830 1.830 1.850 1.830 1.850 64,000 117,500 1.8359 1.743 1.743 1.762 1.743 1.762 67,195 1.7486 0.00%
2024-12-16 0 1.830 1.830 1.870 1.830 1.850 230,000 423,320 1.8405 1.743 1.743 1.781 1.743 1.762 241,482 1.7530 -1.61%
2024-12-13 0 1.860 1.850 1.880 1.840 1.900 278,000 515,520 1.8544 1.772 1.762 1.791 1.753 1.810 291,879 1.7662 -2.11%
2024-12-12 0 1.900 1.880 1.900 1.860 1.940 410,000 776,660 1.8943 1.810 1.791 1.810 1.772 1.848 430,468 1.8042 -1.04%
2024-12-11 0 1.920 1.880 1.920 1.840 1.930 266,000 502,680 1.8898 1.829 1.791 1.829 1.753 1.838 279,279 1.7999 3.78%
2024-12-10 0 1.850 1.850 1.880 1.850 1.910 712,000 1,324,220 1.8599 1.762 1.762 1.791 1.762 1.819 747,545 1.7714 0.00%
2024-12-09 0 1.850 1.850 1.880 1.840 1.900 472,000 880,280 1.8650 1.762 1.762 1.791 1.753 1.810 495,564 1.7763 -2.63%
2024-12-06 0 1.900 1.900 1.910 1.850 2.000 1,028,000 1,996,380 1.9420 1.810 1.810 1.819 1.762 1.905 1,079,321 1.8497 2.70%
2024-12-05 0 1.850 1.830 1.850 1.820 1.850 610,000 1,115,660 1.8290 1.762 1.743 1.762 1.733 1.762 640,453 1.7420 0.00%
2024-12-04 0 1.850 1.830 1.850 1.820 1.870 556,000 1,020,400 1.8353 1.762 1.743 1.762 1.733 1.781 583,757 1.7480 -1.07%
2024-12-03 0 1.870 1.850 1.870 1.840 1.920 776,000 1,449,820 1.8683 1.781 1.762 1.781 1.753 1.829 814,740 1.7795 -1.06%
2024-12-02 0 1.890 1.860 1.890 1.850 1.940 618,000 1,159,100 1.8756 1.800 1.772 1.800 1.762 1.848 648,852 1.7864 -2.58%
2024-11-29 0 1.940 1.930 1.950 1.910 1.940 244,000 469,260 1.9232 1.848 1.838 1.857 1.819 1.848 256,181 1.8318 -1.02%
2024-11-28 0 1.960 1.930 1.970 1.920 1.990 286,000 560,040 1.9582 1.867 1.838 1.876 1.829 1.895 300,278 1.8651 -1.51%
2024-11-27 0 1.990 1.960 1.990 1.930 2.030 1,044,000 2,059,880 1.9731 1.895 1.867 1.895 1.838 1.933 1,096,119 1.8792 -3.86%
2024-11-26 0 2.070 2.060 2.070 1.840 2.130 5,992,000 12,063,280 2.0132 1.972 1.962 1.972 1.753 2.029 6,291,137 1.9175 12.50%
2024-11-25 0 1.840 1.830 1.840 1.840 1.870 300,000 555,260 1.8509 1.753 1.743 1.753 1.753 1.781 314,977 1.7629 -1.60%
2024-11-22 0 1.870 1.840 1.870 1.830 1.870 332,000 615,700 1.8545 1.781 1.753 1.781 1.743 1.781 348,574 1.7663 0.00%
2024-11-21 0 1.870 1.840 1.880 1.830 1.870 240,000 443,380 1.8474 1.781 1.753 1.791 1.743 1.781 251,981 1.7596 1.08%
2024-11-20 0 1.850 1.830 1.850 1.820 1.850 38,000 69,660 1.8332 1.762 1.743 1.762 1.733 1.762 39,897 1.7460 0.00%
2024-11-19 0 1.850 1.830 1.850 1.820 1.850 430,000 791,140 1.8399 1.762 1.743 1.762 1.733 1.762 451,467 1.7524 -0.54%
2024-11-18 0 1.860 1.850 1.880 1.810 1.870 330,000 607,580 1.8412 1.772 1.762 1.791 1.724 1.781 346,475 1.7536 -0.53%
2024-11-15 0 1.870 1.850 1.870 1.760 1.880 2,208,000 4,024,160 1.8225 1.781 1.762 1.781 1.676 1.791 2,318,230 1.7359 8.09%
2024-11-14 0 1.730 1.730 1.770 1.730 1.780 334,000 583,720 1.7477 1.648 1.648 1.686 1.648 1.695 350,674 1.6646 -1.70%
2024-11-13 0 1.760 1.750 1.760 1.720 1.760 188,000 326,720 1.7379 1.676 1.667 1.676 1.638 1.676 197,385 1.6552 0.57%
2024-11-12 0 1.750 1.740 1.760 1.740 1.800 844,000 1,498,720 1.7757 1.667 1.657 1.676 1.657 1.714 886,135 1.6913 1.74%
2024-11-11 0 1.720 1.720 1.770 1.720 1.770 382,000 669,860 1.7536 1.638 1.638 1.686 1.638 1.686 401,071 1.6702 -4.44%
2024-11-08 0 1.800 1.780 1.810 1.760 1.800 420,000 751,140 1.7884 1.714 1.695 1.724 1.676 1.714 440,968 1.7034 -0.55%
2024-11-07 0 1.810 1.790 1.810 1.660 1.830 1,477,966 2,627,577 1.7778 1.724 1.705 1.724 1.581 1.743 1,551,750 1.6933 9.70%
2024-11-06 0 1.650 1.640 1.650 1.610 1.660 212,000 348,460 1.6437 1.572 1.562 1.572 1.533 1.581 222,584 1.5655 0.61%
2024-11-05 0 1.640 1.640 1.660 1.640 1.670 378,000 625,360 1.6544 1.562 1.562 1.581 1.562 1.591 396,871 1.5757 -0.61%
2024-11-04 0 1.650 1.650 1.660 1.650 1.660 252,000 418,280 1.6598 1.572 1.572 1.581 1.572 1.581 264,581 1.5809 -0.60%
2024-11-01 0 1.660 1.650 1.660 1.650 1.670 186,000 308,740 1.6599 1.581 1.572 1.581 1.572 1.591 195,286 1.5810 0.00%
2024-10-31 0 1.660 1.650 1.660 1.650 1.660 220,000 364,020 1.6546 1.581 1.572 1.581 1.572 1.581 230,983 1.5760 0.00%
2024-10-30 0 1.660 1.660 1.670 1.640 1.660 312,001 516,801 1.6564 1.581 1.581 1.591 1.562 1.581 327,577 1.5776 0.61%
2024-10-29 0 1.650 1.650 1.660 1.650 1.660 408,000 676,680 1.6585 1.572 1.572 1.581 1.572 1.581 428,369 1.5797 -0.60%
2024-10-28 0 1.660 1.660 1.670 1.650 1.680 266,000 442,760 1.6645 1.581 1.581 1.591 1.572 1.600 279,279 1.5854 0.00%
2024-10-25 0 1.660 1.650 1.660 1.650 1.660 84,000 139,300 1.6583 1.581 1.572 1.581 1.572 1.581 88,194 1.5795 0.00%
2024-10-24 0 1.660 1.660 1.670 1.650 1.680 586,000 970,520 1.6562 1.581 1.581 1.591 1.572 1.600 615,255 1.5774 -0.60%
2024-10-23 0 1.670 1.660 1.670 1.650 1.680 488,000 812,800 1.6656 1.591 1.581 1.591 1.572 1.600 512,362 1.5864 -0.60%
2024-10-22 0 1.680 1.670 1.680 1.660 1.690 948,000 1,588,040 1.6751 1.600 1.591 1.600 1.581 1.610 995,327 1.5955 -0.59%
2024-10-21 0 1.690 1.690 1.710 1.660 1.740 818,000 1,394,640 1.7049 1.610 1.610 1.629 1.581 1.657 858,837 1.6239 -2.87%
2024-10-18 0 1.740 1.740 1.750 1.700 1.780 3,322,000 5,795,320 1.7445 1.657 1.657 1.667 1.619 1.695 3,487,844 1.6616 2.96%
2024-10-17 0 1.690 1.680 1.720 1.580 1.730 1,132,000 1,901,540 1.6798 1.610 1.600 1.638 1.505 1.648 1,188,513 1.5999 9.03%
2024-10-16 0 1.550 1.550 1.560 1.540 1.580 327,123 513,538 1.5699 1.476 1.476 1.486 1.467 1.505 343,454 1.4952 -1.90%
2024-10-15 0 1.580 1.580 1.630 1.510 1.600 468,000 740,140 1.5815 1.505 1.505 1.552 1.438 1.524 491,364 1.5063 2.60%
2024-10-14 0 1.540 1.530 1.540 1.540 1.610 1,236,000 1,958,760 1.5848 1.467 1.457 1.467 1.467 1.533 1,297,705 1.5094 -6.10%
2024-10-10 0 1.640 1.610 1.650 1.600 1.650 53,229 86,238 1.6201 1.562 1.533 1.572 1.524 1.572 55,886 1.5431 -0.61%
2024-10-09 0 1.650 1.630 1.650 1.630 1.700 536,000 889,340 1.6592 1.572 1.552 1.572 1.552 1.619 562,759 1.5803 -1.79%
2024-10-08 0 1.680 1.670 1.680 1.680 1.750 414,000 706,560 1.7067 1.600 1.591 1.600 1.600 1.667 434,668 1.6255 -2.89%
2024-10-07 0 1.730 1.720 1.740 1.690 1.780 630,000 1,071,980 1.7016 1.648 1.638 1.657 1.610 1.695 661,451 1.6206 -1.70%
2024-10-04 0 1.760 1.760 1.780 1.680 1.780 622,000 1,077,740 1.7327 1.676 1.676 1.695 1.600 1.695 653,052 1.6503 -0.56%
2024-10-03 0 1.770 1.770 1.790 1.690 1.790 588,448 1,015,343 1.7255 1.686 1.686 1.705 1.610 1.705 617,825 1.6434 3.51%
2024-10-02 0 1.710 1.700 1.710 1.660 1.800 744,000 1,274,100 1.7125 1.629 1.619 1.629 1.581 1.714 781,143 1.6311 -5.00%
2024-09-30 0 1.800 1.800 1.830 1.790 1.890 1,554,000 2,859,120 1.8398 1.714 1.714 1.743 1.705 1.800 1,631,580 1.7524 -3.23%
2024-09-27 0 1.860 1.860 1.870 1.690 1.920 7,428,000 13,561,260 1.8257 1.772 1.772 1.781 1.610 1.829 7,798,827 1.7389 7.51%
2024-09-26 0 1.730 1.710 1.730 1.600 1.730 1,844,000 3,078,360 1.6694 1.648 1.629 1.648 1.524 1.648 1,936,058 1.5900 8.12%
2024-09-25 0 1.600 1.600 1.620 1.590 1.690 1,740,000 2,800,160 1.6093 1.524 1.524 1.543 1.514 1.610 1,826,866 1.5328 -1.23%
2024-09-24 0 1.620 1.620 1.650 1.580 1.660 1,610,000 2,592,020 1.6100 1.543 1.543 1.572 1.505 1.581 1,690,376 1.5334 -2.41%
2024-09-23 0 1.660 1.650 1.670 1.570 1.730 3,486,000 5,818,220 1.6690 1.581 1.572 1.591 1.495 1.648 3,660,031 1.5897 -4.60%
2024-09-20 0 1.740 1.730 1.740 1.300 1.740 5,350,000 8,603,580 1.6081 1.657 1.648 1.657 1.238 1.657 5,617,087 1.5317 37.01%
2024-09-19 0 1.270 1.270 1.320 1.270 1.270 14,000 17,780 1.2700 1.210 1.210 1.257 1.210 1.210 14,699 1.2096 -4.51%
2024-09-17 0 1.330 1.270 1.340 - - 0 0 - 1.267 1.210 1.276 - - 0 - 0.00%
2024-09-16 0 1.330 1.290 1.330 1.290 1.340 177,068 232,137 1.3110 1.267 1.229 1.267 1.229 1.276 185,908 1.2487 0.76%
2024-09-13 0 1.320 1.320 1.340 1.300 1.320 88,000 115,740 1.3152 1.257 1.257 1.276 1.238 1.257 92,393 1.2527 1.54%
2024-09-12 0 1.300 1.300 1.320 - - 0 0 - 1.238 1.238 1.257 - - 0 - 0.00%
2024-09-11 0 1.300 1.300 1.320 1.270 1.300 120,000 153,780 1.2815 1.238 1.238 1.257 1.210 1.238 125,991 1.2206 3.17%
2024-09-10 0 1.260 1.260 1.300 1.260 1.300 26,000 33,720 1.2969 1.200 1.200 1.238 1.200 1.238 27,298 1.2353 -3.08%
2024-09-09 0 1.300 1.300 1.330 1.270 1.300 78,000 100,000 1.2821 1.238 1.238 1.267 1.210 1.238 81,894 1.2211 1.56%
2024-09-05 0 1.280 1.270 1.330 1.250 1.330 16,000 20,500 1.2813 1.219 1.210 1.267 1.191 1.267 16,799 1.2203 -0.78%
2024-09-04 0 1.290 1.270 1.310 1.250 1.290 46,000 58,880 1.2800 1.229 1.210 1.248 1.191 1.229 48,296 1.2191 1.57%
2024-09-03 0 1.270 1.270 1.320 1.270 1.300 254,000 329,500 1.2972 1.210 1.210 1.257 1.210 1.238 266,680 1.2356 0.79%
2024-09-02 0 1.260 1.260 1.280 1.230 1.270 252,000 319,940 1.2696 1.200 1.200 1.219 1.172 1.210 264,581 1.2092 3.28%
2024-08-30 0 1.220 1.220 1.270 1.220 1.250 24,000 29,600 1.2333 1.162 1.162 1.210 1.162 1.191 25,198 1.1747 -1.61%
2024-08-29 0 1.240 1.210 1.240 1.230 1.250 134,000 166,200 1.2403 1.181 1.152 1.181 1.172 1.191 140,690 1.1813 3.33%
2024-08-28 0 1.200 1.200 1.230 1.200 1.200 166,000 199,200 1.2000 1.143 1.143 1.172 1.143 1.143 174,287 1.1429 0.00%
2024-08-27 0 1.200 1.200 1.230 1.200 1.200 264,000 316,800 1.2000 1.143 1.143 1.172 1.143 1.143 277,180 1.1429 0.00%
2024-08-26 0 1.200 1.200 1.240 1.190 1.220 334,000 401,460 1.2020 1.143 1.143 1.181 1.133 1.162 350,674 1.1448 0.84%
2024-08-23 0 1.190 1.190 1.210 1.160 1.210 196,000 231,900 1.1832 1.133 1.133 1.152 1.105 1.152 205,785 1.1269 -0.83%
2024-08-22 0 1.200 1.160 1.200 1.200 1.200 86,000 103,300 1.2012 1.143 1.105 1.143 1.143 1.143 90,293 1.1440 3.45%
2024-08-21 0 1.160 1.140 1.170 1.140 1.160 46,000 53,220 1.1570 1.105 1.086 1.114 1.086 1.105 48,296 1.1019 0.00%
2024-08-20 0 1.160 1.150 1.160 1.100 1.170 380,000 429,180 1.1294 1.105 1.095 1.105 1.048 1.114 398,971 1.0757 5.45%
2024-08-19 0 1.100 1.100 1.130 1.070 1.100 98,000 106,720 1.0890 1.048 1.048 1.076 1.019 1.048 102,892 1.0372 0.92%
2024-08-16 0 1.090 1.080 1.100 1.070 1.090 516,000 557,380 1.0802 1.038 1.029 1.048 1.019 1.038 541,760 1.0288 1.87%
2024-08-15 0 1.070 1.070 1.090 1.070 1.090 240,000 260,680 1.0862 1.019 1.019 1.038 1.019 1.038 251,981 1.0345 -1.83%
2024-08-14 0 1.090 1.080 1.100 1.080 1.100 516,000 563,220 1.0915 1.038 1.029 1.048 1.029 1.048 541,760 1.0396 1.87%
2024-08-13 0 1.070 1.070 1.080 1.070 1.070 84,000 90,680 1.0795 1.019 1.019 1.029 1.019 1.019 88,194 1.0282 -0.93%
2024-08-12 0 1.080 1.070 1.080 1.070 1.080 345,141 372,326 1.0788 1.029 1.019 1.029 1.019 1.029 362,371 1.0275 0.93%
2024-08-09 0 1.070 1.070 1.080 1.060 1.090 192,000 206,360 1.0748 1.019 1.019 1.029 1.010 1.038 201,585 1.0237 -0.93%
2024-08-08 0 1.080 1.070 1.150 1.070 1.080 80,000 86,240 1.0780 1.029 1.019 1.095 1.019 1.029 83,994 1.0267 0.00%
2024-08-07 0 1.080 1.080 1.090 1.080 1.090 28,000 30,480 1.0886 1.029 1.029 1.038 1.029 1.038 29,398 1.0368 0.00%
2024-08-06 0 1.080 1.080 1.090 1.060 1.090 78,000 84,100 1.0782 1.029 1.029 1.038 1.010 1.038 81,894 1.0269 -0.92%
2024-08-05 0 1.090 1.090 1.100 1.060 1.100 330,000 357,900 1.0845 1.038 1.038 1.048 1.010 1.048 346,475 1.0330 0.93%
2024-08-02 0 1.080 1.080 1.090 1.080 1.090 6,000 6,500 1.0833 1.029 1.029 1.038 1.029 1.038 6,300 1.0318 -1.82%
2024-08-01 0 1.100 1.090 1.100 1.080 1.100 268,000 294,240 1.0979 1.048 1.038 1.048 1.029 1.048 281,379 1.0457 0.00%
2024-07-31 0 1.100 1.090 1.100 1.080 1.100 276,000 301,720 1.0932 1.048 1.038 1.048 1.029 1.048 289,779 1.0412 0.00%
2024-07-30 0 1.100 1.090 1.100 1.090 1.100 46,000 50,180 1.0909 1.048 1.038 1.048 1.038 1.048 48,296 1.0390 1.85%
2024-07-29 0 1.080 1.080 1.090 1.080 1.110 680,000 745,060 1.0957 1.029 1.029 1.038 1.029 1.057 713,948 1.0436 -1.82%
2024-07-26 0 1.100 1.100 1.110 1.100 1.110 162,000 178,800 1.1037 1.048 1.048 1.057 1.048 1.057 170,087 1.0512 -0.90%
2024-07-25 0 1.110 1.100 1.110 1.100 1.120 442,000 490,680 1.1101 1.057 1.048 1.057 1.048 1.067 464,066 1.0573 -0.89%
2024-07-24 0 1.120 1.120 1.130 1.120 1.120 380,000 425,600 1.1200 1.067 1.067 1.076 1.067 1.067 398,971 1.0667 0.00%
2024-07-23 0 1.120 1.110 1.120 1.110 1.130 284,000 318,020 1.1198 1.067 1.057 1.067 1.057 1.076 298,178 1.0665 0.00%
2024-07-22 0 1.120 1.110 1.120 1.120 1.160 956,000 1,078,680 1.1283 1.067 1.057 1.067 1.067 1.105 1,003,726 1.0747 -3.45%
2024-07-19 0 1.160 1.160 1.190 1.160 1.200 456,000 531,380 1.1653 1.105 1.105 1.133 1.105 1.143 478,765 1.1099 -3.33%
2024-07-18 0 1.200 1.180 1.200 1.160 1.210 604,000 723,040 1.1971 1.143 1.124 1.143 1.105 1.152 634,153 1.1402 -1.64%
2024-07-17 0 1.220 1.220 1.300 1.210 1.220 22,000 26,820 1.2191 1.162 1.162 1.238 1.152 1.162 23,098 1.1611 0.00%
2024-07-16 0 1.220 1.220 1.230 1.220 1.230 36,000 44,260 1.2294 1.162 1.162 1.172 1.162 1.172 37,797 1.1710 -0.81%
2024-07-15 0 1.230 1.220 1.250 - - 0 0 - 1.172 1.162 1.191 - - 0 - 0.00%
2024-07-12 0 1.230 1.220 1.230 1.220 1.230 58,000 71,100 1.2259 1.172 1.162 1.172 1.162 1.172 60,896 1.1676 0.00%
2024-07-11 0 1.230 1.210 1.230 1.210 1.230 50,000 61,260 1.2252 1.172 1.152 1.172 1.152 1.172 52,496 1.1669 1.65%
2024-07-10 0 1.210 1.210 1.220 1.200 1.240 232,000 279,680 1.2055 1.152 1.152 1.162 1.143 1.181 243,582 1.1482 -0.82%
2024-07-09 0 1.220 1.220 1.230 1.210 1.230 22,000 26,920 1.2236 1.162 1.162 1.172 1.152 1.172 23,098 1.1655 -0.81%
2024-07-08 0 1.230 1.230 1.240 - - 0 0 - 1.172 1.172 1.181 - - 0 - 0.00%
2024-07-05 0 1.230 1.220 1.230 1.220 1.240 58,000 71,580 1.2341 1.172 1.162 1.172 1.162 1.181 60,896 1.1755 -0.81%
2024-07-04 0 1.240 1.240 1.270 1.220 1.230 46,000 56,360 1.2252 1.181 1.181 1.210 1.162 1.172 48,296 1.1670 0.00%
2024-07-03 0 1.240 1.230 1.240 - - 0 0 - 1.181 1.172 1.181 - - 0 - 0.00%
2024-07-02 0 1.240 1.220 1.240 1.200 1.240 228,000 279,160 1.2244 1.181 1.162 1.181 1.143 1.181 239,382 1.1662 0.00%
2024-06-28 0 1.240 1.230 1.250 1.200 1.250 300,000 368,080 1.2269 1.181 1.172 1.191 1.143 1.191 314,977 1.1686 -1.59%
2024-06-27 0 1.260 1.260 1.300 - - 0 0 - 1.200 1.200 1.238 - - 0 - 0.00%
2024-06-26 0 1.260 1.260 1.290 1.250 1.270 574,000 720,140 1.2546 1.200 1.200 1.229 1.191 1.210 602,656 1.1949 0.80%
2024-06-25 0 1.250 1.250 1.280 1.240 1.260 266,000 332,880 1.2514 1.191 1.191 1.219 1.181 1.200 279,279 1.1919 0.81%
2024-06-24 0 1.240 1.240 1.250 1.240 1.250 312,000 387,040 1.2405 1.181 1.181 1.191 1.181 1.191 327,576 1.1815 -0.80%
2024-06-21 0 1.250 1.250 1.320 1.250 1.250 46,593 58,223 1.2496 1.191 1.191 1.257 1.191 1.191 48,919 1.1902 -0.79%
2024-06-20 0 1.260 1.260 1.280 1.260 1.260 22,000 27,720 1.2600 1.200 1.200 1.219 1.200 1.200 23,098 1.2001 0.80%
2024-06-19 0 1.250 1.250 1.260 1.240 1.260 224,000 279,340 1.2471 1.191 1.191 1.200 1.181 1.200 235,183 1.1878 0.00%
2024-06-18 0 1.250 1.250 1.270 1.240 1.290 306,000 383,700 1.2539 1.191 1.191 1.210 1.181 1.229 321,276 1.1943 0.00%
2024-06-17 0 1.250 1.260 1.270 1.240 1.290 82,000 103,020 1.2563 1.191 1.200 1.210 1.181 1.229 86,094 1.1966 -2.34%
2024-06-14 0 1.280 1.270 1.290 1.270 1.280 92,000 117,740 1.2798 1.219 1.210 1.229 1.210 1.219 96,593 1.2189 -0.78%
2024-06-13 0 1.290 1.290 1.300 1.290 1.290 52,000 67,080 1.2900 1.229 1.229 1.238 1.229 1.229 54,596 1.2287 0.00%
2024-06-12 0 1.290 1.280 1.290 1.290 1.300 398,000 516,100 1.2967 1.229 1.219 1.229 1.229 1.238 417,869 1.2351 0.78%
2024-06-11 0 1.280 1.280 1.300 1.260 1.290 8,000 10,140 1.2675 1.219 1.219 1.238 1.200 1.229 8,399 1.2072 -0.78%
2024-06-07 0 1.290 1.290 1.300 1.280 1.300 160,000 205,800 1.2863 1.229 1.229 1.238 1.219 1.238 167,988 1.2251 0.78%
2024-06-06 0 1.280 1.280 1.300 1.280 1.280 52,000 66,560 1.2800 1.219 1.219 1.238 1.219 1.219 54,596 1.2191 0.00%
2024-06-05 0 1.280 1.280 1.300 1.280 1.300 38,000 49,360 1.2989 1.219 1.219 1.238 1.219 1.238 39,897 1.2372 0.00%
2024-06-04 0 1.280 1.280 1.300 1.270 1.280 344,000 439,400 1.2773 1.219 1.219 1.238 1.210 1.219 361,173 1.2166 0.00%
2024-06-03 0 1.280 1.270 1.280 1.280 1.280 282,000 360,960 1.2800 1.219 1.210 1.219 1.219 1.219 296,078 1.2191 0.00%
2024-05-31 0 1.280 1.280 1.300 1.280 1.300 14,000 18,080 1.2914 1.219 1.219 1.238 1.219 1.238 14,699 1.2300 -1.54%
2024-05-30 0 1.300 1.300 1.350 1.300 1.300 8,000 10,400 1.3000 1.238 1.238 1.286 1.238 1.238 8,399 1.2382 0.00%
2024-05-29 0 1.300 1.300 1.340 1.300 1.310 10,000 13,060 1.3060 1.238 1.238 1.276 1.238 1.248 10,499 1.2439 -2.99%
2024-05-28 0 1.340 1.310 1.340 - - 0 0 - 1.276 1.248 1.276 - - 0 - 0.00%
2024-05-27 0 1.340 1.300 1.340 1.320 1.340 16,000 21,260 1.3288 1.276 1.238 1.276 1.257 1.276 16,799 1.2656 1.52%
2024-05-24 0 1.320 1.280 1.330 1.300 1.330 164,000 215,780 1.3157 1.257 1.219 1.267 1.238 1.267 172,187 1.2532 -0.75%
2024-05-23 0 1.330 1.330 1.380 1.330 1.360 70,000 94,260 1.3466 1.267 1.267 1.314 1.267 1.295 73,495 1.2825 -3.62%
2024-05-22 0 1.380 1.350 1.420 1.350 1.400 188,000 257,360 1.3689 1.314 1.286 1.352 1.286 1.333 197,385 1.3038 1.47%
2024-05-21 0 1.360 1.360 1.380 1.360 1.400 112,666 155,539 1.3805 1.295 1.295 1.314 1.295 1.333 118,291 1.3149 -0.73%
2024-05-20 0 1.370 1.360 1.380 1.320 1.380 206,000 275,940 1.3395 1.305 1.295 1.314 1.257 1.314 216,284 1.2758 6.20%
2024-05-17 0 1.290 1.300 1.320 1.280 1.320 194,000 249,960 1.2885 1.229 1.238 1.257 1.219 1.257 203,685 1.2272 0.78%
2024-05-16 0 1.280 1.280 1.340 1.270 1.280 134,000 170,780 1.2745 1.219 1.219 1.276 1.210 1.219 140,690 1.2139 1.59%
2024-05-14 0 1.260 1.250 1.260 1.240 1.260 74,000 93,200 1.2595 1.200 1.191 1.200 1.181 1.200 77,694 1.1996 1.61%
2024-05-13 0 1.240 1.240 1.260 1.240 1.340 1,058,000 1,319,120 1.2468 1.181 1.181 1.200 1.181 1.276 1,110,818 1.1875 -3.12%
2024-05-10 0 1.280 1.270 1.280 1.230 1.280 156,000 194,320 1.2456 1.219 1.210 1.219 1.172 1.219 163,788 1.1864 4.07%
2024-05-09 0 1.230 1.230 1.270 1.230 1.250 72,000 89,240 1.2394 1.172 1.172 1.210 1.172 1.191 75,594 1.1805 -1.60%
2024-05-08 0 1.250 1.250 1.300 - - 0 0 - 1.191 1.191 1.238 - - 0 - 0.00%
2024-05-07 0 1.250 1.250 1.290 1.230 1.290 232,000 287,760 1.2403 1.191 1.191 1.229 1.172 1.229 243,582 1.1814 -3.10%
2024-05-06 0 1.290 1.290 1.300 1.280 1.300 502,000 649,180 1.2932 1.229 1.229 1.238 1.219 1.238 527,061 1.2317 3.20%
2024-05-03 0 1.250 1.220 1.260 1.220 1.250 46,000 56,180 1.2213 1.191 1.162 1.200 1.162 1.191 48,296 1.1632 2.46%
2024-05-02 0 1.220 1.210 1.220 1.210 1.220 676,000 822,540 1.2168 1.162 1.152 1.162 1.152 1.162 709,748 1.1589 0.83%
2024-04-30 0 1.210 1.200 1.260 1.210 1.220 464,000 562,080 1.2114 1.152 1.143 1.200 1.152 1.162 487,164 1.1538 -0.82%
2024-04-29 0 1.220 1.210 1.260 1.190 1.230 436,000 527,100 1.2089 1.162 1.152 1.200 1.133 1.172 457,766 1.1515 0.00%
2024-04-26 0 1.220 1.210 1.230 1.200 1.230 446,000 541,420 1.2139 1.162 1.152 1.172 1.143 1.172 468,266 1.1562 0.83%
2024-04-25 0 1.210 1.180 1.230 1.200 1.230 240,000 290,640 1.2110 1.152 1.124 1.172 1.143 1.172 251,981 1.1534 0.83%
2024-04-24 0 1.200 1.200 1.250 1.200 1.230 80,000 97,860 1.2233 1.143 1.143 1.191 1.143 1.172 83,994 1.1651 0.00%
2024-04-23 0 1.200 1.200 1.260 1.170 1.200 308,000 369,540 1.1998 1.143 1.143 1.200 1.114 1.143 323,376 1.1428 -0.83%
2024-04-22 0 1.210 1.210 1.250 1.200 1.220 204,000 245,860 1.2052 1.152 1.152 1.191 1.143 1.162 214,184 1.1479 0.00%
2024-04-19 0 1.210 1.210 1.220 - - 0 0 - 1.152 1.152 1.162 - - 0 - 0.00%
2024-04-18 0 1.210 1.210 1.240 1.200 1.210 40,000 48,380 1.2095 1.152 1.152 1.181 1.143 1.152 41,997 1.1520 0.83%
2024-04-17 0 1.200 1.200 1.230 1.200 1.230 272,000 328,260 1.2068 1.143 1.143 1.172 1.143 1.172 285,579 1.1495 -2.44%
2024-04-16 0 1.230 1.220 1.230 1.230 1.230 50,000 61,500 1.2300 1.172 1.162 1.172 1.172 1.172 52,496 1.1715 0.00%
2024-04-15 0 1.230 1.220 1.240 1.230 1.240 68,000 83,720 1.2312 1.172 1.162 1.181 1.172 1.181 71,395 1.1726 0.00%
2024-04-12 0 1.230 1.230 1.240 1.230 1.230 132,000 162,360 1.2300 1.172 1.172 1.181 1.172 1.172 138,590 1.1715 0.00%
2024-04-11 0 1.230 1.230 1.240 1.230 1.240 60,000 74,340 1.2390 1.172 1.172 1.181 1.172 1.181 62,995 1.1801 0.00%
2024-04-10 0 1.230 1.230 1.240 1.230 1.240 238,024 293,069 1.2313 1.172 1.172 1.181 1.172 1.181 249,907 1.1727 -0.81%
2024-04-09 0 1.240 1.230 1.250 1.240 1.250 4,000 4,980 1.2450 1.181 1.172 1.191 1.181 1.191 4,200 1.1858 0.00%
2024-04-08 0 1.240 1.230 1.240 1.230 1.240 196,024 242,129 1.2352 1.181 1.172 1.181 1.172 1.181 205,810 1.1765 0.81%
2024-04-05 0 1.230 1.230 1.240 1.220 1.230 296,000 363,980 1.2297 1.172 1.172 1.181 1.162 1.172 310,777 1.1712 0.00%
2024-04-03 0 1.230 1.230 1.250 1.230 1.260 34,000 42,180 1.2406 1.172 1.172 1.191 1.172 1.200 35,697 1.1816 0.00%
2024-04-02 0 1.230 1.230 1.260 1.220 1.240 86,000 105,920 1.2316 1.172 1.172 1.200 1.162 1.181 90,293 1.1731 -0.81%
2024-03-28 0 1.240 1.240 1.290 1.230 1.240 28,000 34,560 1.2343 1.181 1.181 1.229 1.172 1.181 29,398 1.1756 0.00%
2024-03-27 0 1.240 1.230 1.250 1.230 1.240 84,000 103,360 1.2305 1.181 1.172 1.191 1.172 1.181 88,194 1.1720 -0.80%
2024-03-26 0 1.250 1.240 1.260 1.250 1.250 6,000 7,500 1.2500 1.191 1.181 1.200 1.191 1.191 6,300 1.1906 -0.79%
2024-03-25 0 1.260 1.250 1.260 1.240 1.260 152,000 190,720 1.2547 1.200 1.191 1.200 1.181 1.200 159,588 1.1951 0.00%
2024-03-22 0 1.260 1.250 1.280 1.240 1.260 178,000 222,120 1.2479 1.200 1.191 1.219 1.181 1.200 186,886 1.1885 -1.56%
2024-03-21 0 1.280 1.270 1.280 1.270 1.290 164,000 208,980 1.2743 1.219 1.210 1.219 1.210 1.229 172,187 1.2137 2.40%
2024-03-20 0 1.250 1.250 1.300 1.240 1.250 42,000 52,480 1.2495 1.191 1.191 1.238 1.181 1.191 44,097 1.1901 0.00%
2024-03-19 0 1.250 1.250 1.290 1.250 1.260 154,000 193,500 1.2565 1.191 1.191 1.229 1.191 1.200 161,688 1.1967 -0.79%
2024-03-18 0 1.260 1.250 1.260 1.260 1.270 56,000 70,580 1.2604 1.200 1.191 1.200 1.200 1.210 58,796 1.2004 0.00%
2024-03-15 0 1.260 1.260 1.300 1.260 1.270 158,000 200,080 1.2663 1.200 1.200 1.238 1.200 1.210 165,888 1.2061 -0.79%
2024-03-14 0 1.270 1.270 1.290 1.270 1.290 82,000 104,720 1.2771 1.210 1.210 1.229 1.210 1.229 86,094 1.2163 -0.78%
2024-03-13 0 1.280 1.280 1.300 1.280 1.300 280,000 360,360 1.2870 1.219 1.219 1.238 1.219 1.238 293,978 1.2258 -1.54%
2024-03-12 0 1.300 1.290 1.300 1.270 1.300 116,000 147,960 1.2755 1.238 1.229 1.238 1.210 1.238 121,791 1.2149 2.36%
2024-03-11 0 1.270 1.270 1.290 1.270 1.300 72,000 92,880 1.2900 1.210 1.210 1.229 1.210 1.238 75,594 1.2287 -2.31%
2024-03-08 0 1.300 1.270 1.300 1.260 1.300 578,000 749,040 1.2959 1.238 1.210 1.238 1.200 1.238 606,855 1.2343 3.17%
2024-03-07 0 1.260 1.240 1.270 - - 0 0 - 1.200 1.181 1.210 - - 0 - 0.00%
2024-03-06 0 1.260 1.240 1.280 1.240 1.260 110,000 138,380 1.2580 1.200 1.181 1.219 1.181 1.200 115,492 1.1982 0.00%
2024-03-05 0 1.260 1.250 1.280 1.250 1.260 60,000 75,340 1.2557 1.200 1.191 1.219 1.191 1.200 62,995 1.1960 0.00%
2024-03-04 0 1.260 1.260 1.290 - - 0 0 - 1.200 1.200 1.229 - - 0 - 0.00%
2024-03-01 0 1.260 1.260 1.280 1.260 1.270 522,000 665,680 1.2752 1.200 1.200 1.219 1.200 1.210 548,060 1.2146 -1.56%
2024-02-29 0 1.280 1.270 1.300 1.270 1.280 28,000 35,760 1.2771 1.219 1.210 1.238 1.210 1.219 29,398 1.2164 1.59%
2024-02-28 0 1.260 1.250 1.300 1.250 1.300 416,000 538,520 1.2945 1.200 1.191 1.238 1.191 1.238 436,768 1.2330 -3.08%
2024-02-27 0 1.300 1.280 1.300 1.240 1.300 94,000 119,240 1.2685 1.238 1.219 1.238 1.181 1.238 98,693 1.2082 0.00%
2024-02-26 0 1.300 1.290 1.300 1.300 1.300 366,000 475,800 1.3000 1.238 1.229 1.238 1.238 1.238 384,272 1.2382 0.00%
2024-02-23 0 1.300 1.260 1.300 1.230 1.300 370,000 477,820 1.2914 1.238 1.200 1.238 1.172 1.238 388,471 1.2300 4.84%
2024-02-22 0 1.240 1.240 1.260 1.240 1.270 106,000 132,540 1.2504 1.181 1.181 1.200 1.181 1.210 111,292 1.1909 -0.80%
2024-02-21 0 1.250 1.240 1.270 1.240 1.270 103,578 130,968 1.2644 1.191 1.181 1.210 1.181 1.210 108,749 1.2043 -1.57%
2024-02-20 0 1.270 1.250 1.280 1.260 1.280 64,000 81,500 1.2734 1.210 1.191 1.219 1.200 1.219 67,195 1.2129 -1.55%
2024-02-19 0 1.290 1.240 1.290 1.240 1.300 20,000 25,600 1.2800 1.229 1.181 1.229 1.181 1.238 20,998 1.2191 4.03%
2024-02-16 0 1.240 1.240 1.330 1.240 1.240 136,000 168,640 1.2400 1.181 1.181 1.267 1.181 1.181 142,790 1.1810 2.48%
2024-02-15 0 1.210 1.210 1.230 1.200 1.240 292,000 360,140 1.2334 1.152 1.152 1.172 1.143 1.181 306,577 1.1747 -2.42%
2024-02-14 0 1.240 1.240 - 1.220 1.240 12,000 14,680 1.2233 1.181 1.181 - 1.162 1.181 12,599 1.1652 1.64%
2024-02-09 0 1.220 1.200 1.220 - - 0 0 - 1.162 1.143 1.162 - - 0 - 0.00%
2024-02-08 0 1.220 1.220 1.250 1.220 1.250 34,000 42,120 1.2388 1.162 1.162 1.191 1.162 1.191 35,697 1.1799 -1.61%
2024-02-07 0 1.240 1.230 1.240 1.240 1.240 20,000 24,800 1.2400 1.181 1.172 1.181 1.181 1.181 20,998 1.1810 -0.80%
2024-02-06 0 1.250 1.240 1.300 1.240 1.260 166,000 207,520 1.2501 1.191 1.181 1.238 1.181 1.200 174,287 1.1907 -0.79%
2024-02-05 0 1.260 1.250 1.300 - - 0 0 - 1.200 1.191 1.238 - - 0 - 0.00%
2024-02-02 0 1.260 1.250 1.260 1.250 1.260 70,000 88,160 1.2594 1.200 1.191 1.200 1.191 1.200 73,495 1.1995 0.80%
2024-02-01 0 1.250 1.250 1.260 1.240 1.260 142,000 176,700 1.2444 1.191 1.191 1.200 1.181 1.200 149,089 1.1852 -1.57%
2024-01-31 0 1.270 1.270 1.300 1.240 1.270 86,000 108,540 1.2621 1.210 1.210 1.238 1.181 1.210 90,293 1.2021 -0.78%
2024-01-30 0 1.280 1.280 1.330 1.280 1.290 162,000 208,400 1.2864 1.219 1.219 1.267 1.219 1.229 170,087 1.2253 -0.78%
2024-01-29 0 1.290 1.290 1.330 1.280 1.290 42,000 54,120 1.2886 1.229 1.229 1.267 1.219 1.229 44,097 1.2273 0.00%
2024-01-26 0 1.290 1.290 1.330 1.280 1.300 114,000 147,040 1.2898 1.229 1.229 1.267 1.219 1.238 119,691 1.2285 -0.77%
2024-01-25 0 1.300 1.290 1.300 1.300 1.310 110,000 143,360 1.3033 1.238 1.229 1.238 1.238 1.248 115,492 1.2413 0.00%
2024-01-24 0 1.300 1.310 1.350 1.290 1.300 156,000 202,060 1.2953 1.238 1.248 1.286 1.229 1.238 163,788 1.2337 0.78%
2024-01-23 0 1.290 1.280 1.300 1.270 1.290 52,000 66,380 1.2765 1.229 1.219 1.238 1.210 1.229 54,596 1.2158 0.78%
2024-01-22 0 1.280 1.280 1.380 1.280 1.310 242,000 312,860 1.2928 1.219 1.219 1.314 1.219 1.248 254,081 1.2313 -3.76%
2024-01-19 0 1.330 1.320 1.350 - - 0 0 - 1.267 1.257 1.286 - - 0 - 0.00%
2024-01-18 0 1.330 1.320 1.330 1.320 1.330 38,000 50,380 1.3258 1.267 1.257 1.267 1.257 1.267 39,897 1.2627 0.00%
2024-01-17 0 1.330 1.320 1.350 1.310 1.390 486,000 647,040 1.3314 1.267 1.257 1.286 1.248 1.324 510,262 1.2681 -4.32%
2024-01-16 0 1.390 1.390 1.400 1.390 1.400 130,000 180,880 1.3914 1.324 1.324 1.333 1.324 1.333 136,490 1.3252 0.00%
2024-01-15 0 1.390 1.390 1.400 1.390 1.410 112,000 156,980 1.4016 1.324 1.324 1.333 1.324 1.343 117,591 1.3350 0.00%
2024-01-12 0 1.390 1.390 1.400 1.390 1.400 160,000 223,980 1.3999 1.324 1.324 1.333 1.324 1.333 167,988 1.3333 -0.71%
2024-01-11 0 1.400 1.400 1.410 1.390 1.410 144,000 202,600 1.4069 1.333 1.333 1.343 1.324 1.343 151,189 1.3400 -0.71%
2024-01-10 0 1.410 1.400 1.420 1.400 1.420 114,000 160,920 1.4116 1.343 1.333 1.352 1.333 1.352 119,691 1.3445 -0.70%
2024-01-09 0 1.420 1.420 1.430 1.420 1.440 128,000 182,000 1.4219 1.352 1.352 1.362 1.352 1.372 134,390 1.3543 0.00%
2024-01-08 0 1.420 1.410 1.430 1.410 1.420 96,000 136,300 1.4198 1.352 1.343 1.362 1.343 1.352 100,793 1.3523 -1.39%
2024-01-05 0 1.440 1.430 1.440 1.440 1.470 292,000 423,460 1.4502 1.372 1.362 1.372 1.372 1.400 306,577 1.3812 0.70%
2024-01-04 0 1.430 1.420 1.440 1.400 1.450 678,000 968,040 1.4278 1.362 1.352 1.372 1.333 1.381 711,848 1.3599 0.00%
2024-01-03 0 1.430 1.420 1.430 1.400 1.500 1,016,000 1,458,880 1.4359 1.362 1.352 1.362 1.333 1.429 1,066,722 1.3676 -5.30%
2024-01-02 0 1.510 1.500 1.530 1.510 1.600 828,000 1,267,340 1.5306 1.438 1.429 1.457 1.438 1.524 869,336 1.4578 -6.21%
2023-12-29 0 1.610 1.600 1.610 1.610 1.780 4,250,000 7,170,080 1.6871 1.533 1.524 1.533 1.533 1.695 4,462,172 1.6069 -12.97%
2023-12-28 0 1.850 1.840 1.850 1.830 1.850 54,000 99,480 1.8422 1.762 1.753 1.762 1.743 1.762 56,696 1.7546 1.65%
2023-12-27 0 1.820 1.820 1.840 1.810 1.820 88,000 159,860 1.8166 1.733 1.733 1.753 1.724 1.733 92,393 1.7302 0.55%
2023-12-22 0 1.810 1.810 1.840 1.810 1.830 138,000 251,480 1.8223 1.724 1.724 1.753 1.724 1.743 144,889 1.7357 -0.55%
2023-12-21 0 1.820 1.820 1.850 1.800 1.820 12,000 21,800 1.8167 1.733 1.733 1.762 1.714 1.733 12,599 1.7303 1.11%
2023-12-20 0 1.800 1.790 1.820 - - 0 0 - 1.714 1.705 1.733 - - 0 - 0.00%
2023-12-19 0 1.800 1.800 1.830 1.790 1.800 164,000 293,880 1.7920 1.714 1.714 1.743 1.705 1.714 172,187 1.7067 0.00%
2023-12-18 0 1.800 1.760 1.800 1.760 1.800 104,000 183,140 1.7610 1.714 1.676 1.714 1.676 1.714 109,192 1.6772 1.69%
2023-12-15 0 1.770 1.770 1.820 1.770 1.800 22,000 39,240 1.7836 1.686 1.686 1.733 1.686 1.714 23,098 1.6988 -1.12%
2023-12-14 0 1.790 1.790 1.850 1.790 1.790 22,000 39,380 1.7900 1.705 1.705 1.762 1.705 1.705 23,098 1.7049 0.00%
2023-12-13 0 1.790 1.740 1.790 1.740 1.790 80,000 139,300 1.7413 1.705 1.657 1.705 1.657 1.705 83,994 1.6585 2.87%
2023-12-12 0 1.740 1.740 1.790 1.740 1.740 16,000 27,840 1.7400 1.657 1.657 1.705 1.657 1.657 16,799 1.6573 1.16%
2023-12-11 0 1.720 1.720 1.740 1.710 1.770 32,000 55,920 1.7475 1.638 1.638 1.657 1.629 1.686 33,598 1.6644 -2.82%
2023-12-08 0 1.770 1.770 1.850 1.750 1.770 4,000 7,040 1.7600 1.686 1.686 1.762 1.667 1.686 4,200 1.6763 0.57%
2023-12-07 0 1.760 1.760 1.790 1.750 1.790 20,000 35,560 1.7780 1.676 1.676 1.705 1.667 1.705 20,998 1.6935 -1.68%
2023-12-06 0 1.790 1.790 1.800 1.780 1.800 36,000 64,420 1.7894 1.705 1.705 1.714 1.695 1.714 37,797 1.7044 0.56%
2023-12-05 0 1.780 1.780 1.790 1.780 1.800 140,000 249,800 1.7843 1.695 1.695 1.705 1.695 1.714 146,989 1.6994 -1.11%
2023-12-04 0 1.800 1.800 1.870 1.800 1.800 8,000 14,400 1.8000 1.714 1.714 1.781 1.714 1.714 8,399 1.7144 0.00%
2023-12-01 0 1.800 1.780 1.800 1.800 1.820 74,000 133,400 1.8027 1.714 1.695 1.714 1.714 1.733 77,694 1.7170 -1.10%
2023-11-30 0 1.820 1.810 1.840 1.810 1.820 112,000 203,820 1.8198 1.733 1.724 1.753 1.724 1.733 117,591 1.7333 1.11%
2023-11-29 0 1.800 1.800 1.840 1.800 1.800 4,000 7,280 1.8200 1.714 1.714 1.753 1.714 1.714 4,200 1.7335 -2.17%
2023-11-28 0 1.840 1.830 1.900 1.810 1.840 6,000 10,940 1.8233 1.753 1.743 1.810 1.724 1.753 6,300 1.7366 -0.54%
2023-11-27 0 1.850 1.840 1.890 - - 0 0 - 1.762 1.753 1.800 - - 0 - 0.00%
2023-11-24 0 1.850 1.850 1.880 - - 0 0 - 1.762 1.762 1.791 - - 0 - 0.00%
2023-11-23 0 1.850 1.850 1.880 - - 0 0 - 1.762 1.762 1.791 - - 0 - 0.00%
2023-11-22 0 1.850 1.840 1.900 - - 0 0 - 1.762 1.753 1.810 - - 0 - 0.00%
2023-11-21 0 1.850 1.850 1.870 1.850 1.870 34,000 63,520 1.8682 1.762 1.762 1.781 1.762 1.781 35,697 1.7794 -1.07%
2023-11-20 0 1.870 1.840 1.880 1.840 1.880 56,000 103,500 1.8482 1.781 1.753 1.791 1.753 1.791 58,796 1.7603 1.08%
2023-11-17 0 1.850 1.840 1.880 1.840 1.850 14,000 25,880 1.8486 1.762 1.753 1.791 1.753 1.762 14,699 1.7607 0.00%
2023-11-16 0 1.850 1.850 1.890 - - 0 0 - 1.762 1.762 1.800 - - 0 - 0.00%
2023-11-15 0 1.850 1.850 1.890 1.850 1.850 86,000 159,100 1.8500 1.762 1.762 1.800 1.762 1.762 90,293 1.7620 0.00%
2023-11-14 0 1.850 1.850 1.880 1.830 1.870 92,000 170,380 1.8520 1.762 1.762 1.791 1.743 1.781 96,593 1.7639 0.54%
2023-11-13 0 1.840 1.850 1.880 1.800 1.880 16,000 29,420 1.8388 1.753 1.762 1.791 1.714 1.791 16,799 1.7513 -1.60%
2023-11-10 0 1.870 1.860 1.880 1.860 1.870 50,000 93,480 1.8696 1.781 1.772 1.791 1.772 1.781 52,496 1.7807 -1.06%
2023-11-09 0 1.890 1.850 1.900 1.890 1.900 4,000 7,580 1.8950 1.800 1.762 1.810 1.800 1.810 4,200 1.8049 2.72%
2023-11-08 0 1.840 1.840 1.950 1.830 1.830 6,000 10,980 1.8300 1.753 1.753 1.857 1.743 1.743 6,300 1.7430 0.55%
2023-11-07 0 1.830 1.830 1.850 1.830 1.950 128,000 238,480 1.8631 1.743 1.743 1.762 1.743 1.857 134,390 1.7745 0.00%
2023-11-06 0 1.830 1.820 1.830 1.790 1.830 150,000 271,780 1.8119 1.743 1.733 1.743 1.705 1.743 157,488 1.7257 2.23%
2023-11-03 0 1.790 1.790 1.800 1.770 1.780 106,000 187,640 1.7702 1.705 1.705 1.714 1.686 1.695 111,292 1.6860 0.56%
2023-11-02 0 1.780 1.780 1.800 1.770 1.790 230,000 409,300 1.7796 1.695 1.695 1.714 1.686 1.705 241,482 1.6949 0.56%
2023-11-01 0 1.770 1.770 1.780 1.770 1.780 52,000 92,240 1.7738 1.686 1.686 1.695 1.686 1.695 54,596 1.6895 -0.56%
2023-10-31 0 1.780 1.780 1.810 1.770 1.790 12,000 21,440 1.7867 1.695 1.695 1.724 1.686 1.705 12,599 1.7017 0.00%
2023-10-30 0 1.780 1.780 1.800 1.740 1.790 62,000 110,460 1.7816 1.695 1.695 1.714 1.657 1.705 65,095 1.6969 -0.56%
2023-10-27 0 1.790 1.790 1.800 1.750 1.780 50,000 88,140 1.7628 1.705 1.705 1.714 1.667 1.695 52,496 1.6790 0.56%
2023-10-26 0 1.780 1.780 1.790 1.780 1.790 38,000 67,720 1.7821 1.695 1.695 1.705 1.695 1.705 39,897 1.6974 -0.56%
2023-10-25 0 1.790 1.790 1.800 1.780 1.800 126,000 224,320 1.7803 1.705 1.705 1.714 1.695 1.714 132,290 1.6957 0.56%
2023-10-24 0 1.780 1.780 1.800 1.770 1.800 124,000 219,960 1.7739 1.695 1.695 1.714 1.686 1.714 130,190 1.6895 -1.11%
2023-10-20 0 1.800 1.800 1.890 1.790 1.800 48,000 86,280 1.7975 1.714 1.714 1.800 1.705 1.714 50,396 1.7120 0.56%
2023-10-19 0 1.790 1.790 1.820 1.790 1.800 8,000 14,380 1.7975 1.705 1.705 1.733 1.705 1.714 8,399 1.7120 -0.56%
2023-10-18 0 1.800 1.800 2.050 1.790 1.800 12,000 21,580 1.7983 1.714 1.714 1.953 1.705 1.714 12,599 1.7128 0.56%
2023-10-17 0 1.790 1.790 1.820 1.790 1.820 32,000 58,080 1.8150 1.705 1.705 1.733 1.705 1.733 33,598 1.7287 -1.10%
2023-10-16 0 1.810 1.790 1.850 1.790 1.810 54,000 97,460 1.8048 1.724 1.705 1.762 1.705 1.724 56,696 1.7190 1.12%
2023-10-13 0 1.790 1.790 1.810 1.770 1.800 164,000 293,020 1.7867 1.705 1.705 1.724 1.686 1.714 172,187 1.7018 -1.65%
2023-10-12 0 1.820 1.820 1.830 1.800 1.820 76,000 137,600 1.8105 1.733 1.733 1.743 1.714 1.733 79,794 1.7244 -0.55%
2023-10-11 0 1.830 1.830 1.840 1.820 1.840 60,000 109,340 1.8223 1.743 1.743 1.753 1.733 1.753 62,995 1.7357 -0.54%
2023-10-10 0 1.840 1.840 1.900 1.820 1.840 6,000 10,980 1.8300 1.753 1.753 1.810 1.733 1.753 6,300 1.7430 0.55%
2023-10-09 0 1.830 1.830 1.840 1.650 1.810 46,000 82,120 1.7852 1.743 1.743 1.753 1.572 1.724 48,296 1.7003 -0.54%
2023-10-06 0 1.840 1.820 1.840 1.830 1.840 16,000 29,360 1.8350 1.753 1.733 1.753 1.743 1.753 16,799 1.7477 0.55%
2023-10-05 0 1.830 1.830 1.900 1.830 1.830 14,000 25,620 1.8300 1.743 1.743 1.810 1.743 1.743 14,699 1.7430 0.00%
2023-10-04 0 1.830 1.830 1.840 1.830 1.840 54,000 99,120 1.8356 1.743 1.743 1.753 1.743 1.753 56,696 1.7483 0.00%
2023-10-03 0 1.830 1.820 1.840 1.830 1.830 34,000 62,480 1.8376 1.743 1.733 1.753 1.743 1.743 35,697 1.7503 -0.54%
2023-09-29 0 1.840 1.830 1.900 1.840 1.840 54,000 99,360 1.8400 1.753 1.743 1.810 1.753 1.753 56,696 1.7525 0.00%
2023-09-28 0 1.840 1.840 1.900 1.840 1.870 10,000 18,640 1.8640 1.753 1.753 1.810 1.753 1.781 10,499 1.7754 -1.60%
2023-09-27 0 1.870 1.840 1.900 1.840 1.870 24,000 44,220 1.8425 1.781 1.753 1.810 1.753 1.781 25,198 1.7549 1.63%
2023-09-26 0 1.840 1.830 1.850 - - 0 0 - 1.753 1.743 1.762 - - 0 - 0.00%
2023-09-25 0 1.840 1.840 1.850 1.820 1.820 8,000 14,560 1.8200 1.753 1.753 1.762 1.733 1.733 8,399 1.7335 -0.54%
2023-09-22 0 1.850 1.820 1.850 1.800 1.850 50,000 91,600 1.8320 1.762 1.733 1.762 1.714 1.762 52,496 1.7449 0.00%
2023-09-21 0 1.850 1.850 1.900 1.850 1.850 30,000 55,500 1.8500 1.762 1.762 1.810 1.762 1.762 31,498 1.7620 -1.07%
2023-09-20 0 1.870 1.870 1.900 - - 0 0 - 1.781 1.781 1.810 - - 0 - 0.00%
2023-09-19 0 1.870 1.850 1.910 1.840 1.870 56,000 104,620 1.8682 1.781 1.762 1.819 1.753 1.781 58,796 1.7794 1.08%
2023-09-18 0 1.850 1.830 1.870 1.820 1.850 118,000 216,220 1.8324 1.762 1.743 1.781 1.733 1.762 123,891 1.7452 0.54%
2023-09-15 0 1.840 1.840 1.950 1.830 1.850 12,000 22,100 1.8417 1.753 1.753 1.857 1.743 1.762 12,599 1.7541 0.00%
2023-09-14 0 1.840 1.840 1.860 1.820 1.850 24,000 43,960 1.8317 1.753 1.753 1.772 1.733 1.762 25,198 1.7446 0.00%
2023-09-13 0 1.840 1.840 1.860 1.840 1.840 26,000 47,840 1.8400 1.753 1.753 1.772 1.753 1.753 27,298 1.7525 0.00%
2023-09-12 0 1.840 1.840 1.860 1.840 1.850 22,000 40,680 1.8491 1.753 1.753 1.772 1.753 1.762 23,098 1.7612 -1.08%
2023-09-11 0 1.860 1.840 1.860 1.840 1.860 12,000 22,280 1.8567 1.772 1.753 1.772 1.753 1.772 12,599 1.7684 0.00%
2023-09-07 0 1.860 1.860 1.880 1.850 1.860 170,000 315,900 1.8582 1.772 1.772 1.791 1.762 1.772 178,487 1.7699 -0.53%
2023-09-06 0 1.870 1.870 1.920 1.850 1.860 160,000 297,580 1.8599 1.781 1.781 1.829 1.762 1.772 167,988 1.7714 -1.58%
2023-09-05 0 1.900 1.860 1.910 1.860 1.900 112,000 210,700 1.8813 1.810 1.772 1.819 1.772 1.810 117,591 1.7918 2.15%
2023-09-04 0 1.860 1.860 1.900 1.850 1.850 6,000 11,100 1.8500 1.772 1.772 1.810 1.762 1.762 6,300 1.7620 0.54%
2023-08-31 0 1.850 1.840 1.850 1.850 1.850 136,000 251,600 1.8500 1.762 1.753 1.762 1.762 1.762 142,790 1.7620 0.00%
2023-08-30 0 1.850 1.850 1.910 1.850 1.860 154,000 286,420 1.8599 1.762 1.762 1.819 1.762 1.772 161,688 1.7714 -0.54%
2023-08-29 0 1.860 1.850 1.860 1.840 1.870 286,000 530,880 1.8562 1.772 1.762 1.772 1.753 1.781 300,278 1.7680 -1.06%
2023-08-28 0 1.880 1.870 1.880 1.880 1.880 192,000 360,960 1.8800 1.791 1.781 1.791 1.791 1.791 201,585 1.7906 0.53%
2023-08-25 0 1.870 1.860 1.880 1.860 1.890 527,992 985,825 1.8671 1.781 1.772 1.791 1.772 1.800 554,351 1.7783 -1.58%
2023-08-24 0 1.900 1.900 1.930 - - 0 0 - 1.810 1.810 1.838 - - 0 - 0.00%
2023-08-23 0 1.900 1.870 1.940 1.900 1.900 110,000 209,000 1.9000 1.810 1.781 1.848 1.810 1.810 115,492 1.8097 0.00%
2023-08-22 0 1.900 1.900 1.940 1.860 1.900 84,000 157,520 1.8752 1.810 1.810 1.848 1.772 1.810 88,194 1.7861 2.15%
2023-08-21 0 1.860 1.860 1.950 1.860 1.860 12,000 22,320 1.8600 1.772 1.772 1.857 1.772 1.772 12,599 1.7716 0.00%
2023-08-18 0 1.860 1.860 1.880 1.860 1.880 100,000 187,100 1.8710 1.772 1.772 1.791 1.772 1.791 104,992 1.7820 -2.11%
2023-08-17 0 1.900 1.900 1.920 1.870 1.900 90,000 169,740 1.8860 1.810 1.810 1.829 1.781 1.810 94,493 1.7963 1.06%
2023-08-16 0 1.880 1.880 1.890 1.880 1.900 354,000 666,220 1.8820 1.791 1.791 1.800 1.791 1.810 371,673 1.7925 -1.05%
2023-08-15 0 1.900 1.900 1.930 1.890 1.900 46,000 87,280 1.8974 1.810 1.810 1.838 1.800 1.810 48,296 1.8072 -0.52%
2023-08-14 0 1.910 1.900 1.910 1.900 1.940 152,000 291,760 1.9195 1.819 1.810 1.819 1.810 1.848 159,588 1.8282 -2.05%
2023-08-11 0 1.950 1.940 1.950 1.920 1.950 76,000 147,280 1.9379 1.857 1.848 1.857 1.829 1.857 79,794 1.8457 0.00%
2023-08-10 0 1.950 1.930 1.950 1.950 1.960 10,000 19,540 1.9540 1.857 1.838 1.857 1.857 1.867 10,499 1.8611 -0.51%
2023-08-09 0 1.960 1.950 1.970 1.960 1.990 14,000 27,520 1.9657 1.867 1.857 1.876 1.867 1.895 14,699 1.8722 0.00%
2023-08-08 0 1.960 1.960 1.990 1.950 1.990 106,000 207,540 1.9579 1.867 1.867 1.895 1.857 1.895 111,292 1.8648 -1.51%
2023-08-07 0 1.990 1.970 1.990 1.950 1.990 10,000 19,820 1.9820 1.895 1.876 1.895 1.857 1.895 10,499 1.8878 -0.50%
2023-08-04 0 2.000 1.990 2.000 2.000 2.020 8,000 16,080 2.0100 1.905 1.895 1.905 1.905 1.924 8,399 1.9144 0.00%
2023-08-03 0 2.000 2.000 2.020 1.990 1.990 72,000 143,280 1.9900 1.905 1.905 1.924 1.895 1.895 75,594 1.8954 0.00%
2023-08-02 0 2.000 2.000 2.020 1.990 2.000 102,000 203,980 1.9998 1.905 1.905 1.924 1.895 1.905 107,092 1.9047 0.00%
2023-08-01 0 2.000 2.000 2.040 2.000 2.050 102,000 204,300 2.0029 1.905 1.905 1.943 1.905 1.953 107,092 1.9077 -0.50%
2023-07-31 0 2.010 2.000 2.010 2.010 2.020 92,000 185,520 2.0165 1.914 1.905 1.914 1.914 1.924 96,593 1.9206 0.00%
2023-07-28 0 2.010 2.010 2.020 2.000 2.010 42,000 84,340 2.0081 1.914 1.914 1.924 1.905 1.914 44,097 1.9126 0.50%
2023-07-27 0 2.000 2.000 2.020 2.000 2.000 42,000 84,000 2.0000 1.905 1.905 1.924 1.905 1.905 44,097 1.9049 0.00%
2023-07-26 0 2.000 1.990 2.010 2.000 2.020 84,000 168,400 2.0048 1.905 1.895 1.914 1.905 1.924 88,194 1.9094 0.00%
2023-07-25 0 2.000 1.990 2.000 1.990 2.000 208,000 414,940 1.9949 1.905 1.895 1.905 1.895 1.905 218,384 1.9000 0.00%
2023-07-24 0 2.000 1.990 2.000 1.990 2.000 98,000 195,880 1.9988 1.905 1.895 1.905 1.895 1.905 102,892 1.9037 -0.99%
2023-07-21 0 2.020 2.020 2.050 2.010 2.050 186,000 376,980 2.0268 1.924 1.924 1.953 1.914 1.953 195,286 1.9304 0.00%
2023-07-20 0 2.020 2.020 2.030 2.000 2.030 102,000 205,820 2.0178 1.924 1.924 1.933 1.905 1.933 107,092 1.9219 1.00%
2023-07-19 0 2.000 2.000 2.010 2.000 2.010 274,000 548,720 2.0026 1.905 1.905 1.914 1.905 1.914 287,679 1.9074 -0.99%
2023-07-18 0 2.020 2.020 2.040 2.020 2.050 300,000 611,460 2.0382 1.924 1.924 1.943 1.924 1.953 314,977 1.9413 -1.46%
2023-07-14 0 2.050 2.040 2.050 2.020 2.050 120,000 244,360 2.0363 1.953 1.943 1.953 1.924 1.953 125,991 1.9395 0.49%
2023-07-13 0 2.040 2.040 2.080 2.040 2.040 6,000 12,320 2.0533 1.943 1.943 1.981 1.943 1.943 6,300 1.9557 -0.49%
2023-07-12 0 2.080 2.060 2.080 2.050 2.100 172,000 359,580 2.0906 1.953 1.934 1.953 1.924 1.971 183,229 1.9625 1.46%
2023-07-11 0 2.050 2.050 2.070 - - 0 0 - 1.924 1.924 1.943 - - 0 - 0.00%
2023-07-10 0 2.050 2.050 2.080 2.050 2.110 98,000 203,080 2.0722 1.924 1.924 1.953 1.924 1.981 104,398 1.9452 -0.97%
2023-07-07 0 2.070 2.060 2.080 2.010 2.080 54,000 109,820 2.0337 1.943 1.934 1.953 1.887 1.953 57,526 1.9091 0.49%
2023-07-06 0 2.060 2.060 2.080 2.040 2.060 56,000 114,340 2.0418 1.934 1.934 1.953 1.915 1.934 59,656 1.9167 -0.96%
2023-07-05 0 2.080 2.070 2.080 2.060 2.080 96,000 198,680 2.0696 1.953 1.943 1.953 1.934 1.953 102,268 1.9427 0.00%
2023-07-04 0 2.080 2.080 2.100 2.080 2.100 44,000 91,760 2.0855 1.953 1.953 1.971 1.953 1.971 46,873 1.9576 0.97%
2023-07-03 0 2.060 2.060 2.080 2.030 2.090 194,000 400,480 2.0643 1.934 1.934 1.953 1.906 1.962 206,666 1.9378 -0.48%
2023-06-30 0 2.070 2.070 2.130 2.070 2.120 200,000 416,340 2.0817 1.943 1.943 1.999 1.943 1.990 213,058 1.9541 -1.90%
2023-06-29 0 2.110 2.100 2.110 2.100 2.170 286,000 610,040 2.1330 1.981 1.971 1.981 1.971 2.037 304,672 2.0023 -2.76%
2023-06-28 0 2.170 2.170 2.180 - - 0 0 - 2.037 2.037 2.046 - - 0 - 0.93%
2023-06-27 0 2.150 2.140 2.150 2.140 2.170 542,000 1,169,240 2.1573 2.018 2.009 2.018 2.009 2.037 577,386 2.0251 -0.92%
2023-06-26 0 2.170 2.170 2.190 2.170 2.200 44,000 96,440 2.1918 2.037 2.037 2.056 2.037 2.065 46,873 2.0575 -0.91%
2023-06-23 0 2.190 2.170 2.190 2.180 2.190 22,000 48,080 2.1855 2.056 2.037 2.056 2.046 2.056 23,436 2.0515 0.46%
2023-06-21 0 2.180 2.180 2.190 2.180 2.180 3,000 6,480 2.1600 2.046 2.046 2.056 2.046 2.046 3,196 2.0276 0.00%
2023-06-20 0 2.180 2.180 2.190 - - 0 0 - 2.046 2.046 2.056 - - 0 - 0.46%
2023-06-19 0 2.170 2.170 2.190 2.170 2.170 12,000 26,040 2.1700 2.037 2.037 2.056 2.037 2.037 12,783 2.0370 0.00%
2023-06-16 0 2.170 2.170 2.180 2.170 2.180 42,000 91,320 2.1743 2.037 2.037 2.046 2.037 2.046 44,742 2.0410 -0.46%
2023-06-15 0 2.180 2.170 2.180 2.170 2.180 70,000 151,960 2.1709 2.046 2.037 2.046 2.037 2.046 74,570 2.0378 -0.46%
2023-06-14 0 2.190 2.170 2.190 2.180 2.190 54,000 117,760 2.1807 2.056 2.037 2.056 2.046 2.056 57,526 2.0471 0.46%
2023-06-13 0 2.180 2.180 2.200 2.180 2.210 284,000 621,320 2.1877 2.046 2.046 2.065 2.046 2.075 302,542 2.0537 0.46%
2023-06-12 0 2.170 2.170 2.180 2.170 2.180 112,000 243,240 2.1718 2.037 2.037 2.046 2.037 2.046 119,312 2.0387 -0.46%
2023-06-09 0 2.180 2.170 2.180 2.180 2.190 234,000 510,140 2.1801 2.046 2.037 2.046 2.046 2.056 249,277 2.0465 0.00%
2023-06-08 0 2.180 2.170 2.180 2.160 2.190 156,000 339,880 2.1787 2.046 2.037 2.046 2.028 2.056 166,185 2.0452 0.00%
2023-06-07 0 2.180 2.180 2.200 2.180 2.180 112,000 244,160 2.1800 2.046 2.046 2.065 2.046 2.046 119,312 2.0464 0.00%
2023-06-06 0 2.180 2.170 2.180 2.180 2.190 96,000 209,300 2.1802 2.046 2.037 2.046 2.046 2.056 102,268 2.0466 0.00%
2023-06-05 0 2.180 2.180 2.200 2.180 2.180 22,000 47,960 2.1800 2.046 2.046 2.065 2.046 2.046 23,436 2.0464 -0.91%
2023-06-02 0 2.200 2.180 2.200 2.170 2.200 76,000 165,720 2.1805 2.065 2.046 2.065 2.037 2.065 80,962 2.0469 0.92%
2023-06-01 0 2.180 2.170 2.200 - - 0 0 - 2.046 2.037 2.065 - - 0 - 0.00%
2023-05-31 0 2.180 2.180 2.200 2.180 2.200 120,000 262,620 2.1885 2.046 2.046 2.065 2.046 2.065 127,835 2.0544 0.00%
2023-05-30 0 2.180 2.170 2.210 2.180 2.200 134,000 294,520 2.1979 2.046 2.037 2.075 2.046 2.065 142,749 2.0632 -0.91%
2023-05-29 0 2.200 2.200 2.210 - - 2,000 4,400 2.2000 2.065 2.065 2.075 - - 2,131 2.0652 0.00%
2023-05-25 0 2.200 2.200 2.220 2.190 2.200 52,000 114,080 2.1938 2.065 2.065 2.084 2.056 2.065 55,395 2.0594 0.00%
2023-05-24 0 2.200 2.200 2.220 2.200 2.200 42,000 92,400 2.2000 2.065 2.065 2.084 2.065 2.065 44,742 2.0652 -0.90%
2023-05-23 0 2.220 2.200 2.220 2.180 2.220 104,000 227,800 2.1904 2.084 2.065 2.084 2.046 2.084 110,790 2.0561 0.91%
2023-05-22 0 2.200 2.200 2.220 2.150 2.200 34,000 74,620 2.1947 2.065 2.065 2.084 2.018 2.065 36,220 2.0602 -0.90%
2023-05-19 0 2.220 2.200 2.220 2.200 2.220 12,000 26,480 2.2067 2.084 2.065 2.084 2.065 2.084 12,783 2.0714 0.45%
2023-05-18 0 2.210 2.200 2.220 2.210 2.210 4,000 8,840 2.2100 2.075 2.065 2.084 2.075 2.075 4,261 2.0746 0.00%
2023-05-17 0 2.210 2.200 2.240 2.200 2.210 140,000 308,980 2.2070 2.075 2.065 2.103 2.065 2.075 149,140 2.0717 0.45%
2023-05-16 0 2.200 2.200 2.210 2.200 2.200 46,000 101,200 2.2000 2.065 2.065 2.075 2.065 2.065 49,003 2.0652 0.46%
2023-05-15 0 2.190 2.190 2.210 2.190 2.210 64,000 140,280 2.1919 2.056 2.056 2.075 2.056 2.075 68,178 2.0575 -0.45%
2023-05-12 0 2.200 2.200 2.260 2.200 2.200 4,000 8,800 2.2000 2.065 2.065 2.121 2.065 2.065 4,261 2.0652 0.00%
2023-05-11 0 2.200 2.200 2.220 2.200 2.200 20,000 44,000 2.2000 2.065 2.065 2.084 2.065 2.065 21,306 2.0652 0.00%
2023-05-10 0 2.200 2.200 2.220 2.200 2.230 36,000 79,900 2.2194 2.065 2.065 2.084 2.065 2.093 38,350 2.0834 -0.90%
2023-05-09 0 2.220 2.190 2.220 2.190 2.240 92,000 201,900 2.1946 2.084 2.056 2.084 2.056 2.103 98,006 2.0601 0.91%
2023-05-08 0 2.200 2.200 2.230 2.190 2.230 140,000 307,060 2.1933 2.065 2.065 2.093 2.056 2.093 149,140 2.0589 0.46%
2023-05-05 0 2.190 2.190 2.200 2.180 2.190 1,132,000 2,478,820 2.1898 2.056 2.056 2.065 2.046 2.056 1,205,905 2.0556 0.46%
2023-05-04 0 2.180 2.180 2.200 2.170 2.190 82,000 178,680 2.1790 2.046 2.046 2.065 2.037 2.056 87,354 2.0455 -0.46%
2023-05-03 0 2.190 2.190 2.200 2.170 2.190 82,000 179,040 2.1834 2.056 2.056 2.065 2.037 2.056 87,354 2.0496 0.46%
2023-05-02 0 2.180 2.180 2.200 2.170 2.190 68,000 148,600 2.1853 2.046 2.046 2.065 2.037 2.056 72,440 2.0514 -0.91%
2023-04-28 0 2.200 2.170 2.200 2.160 2.200 10,000 21,800 2.1800 2.065 2.037 2.065 2.028 2.065 10,653 2.0464 0.92%
2023-04-27 0 2.180 2.180 2.200 2.180 2.180 10,000 21,880 2.1880 2.046 2.046 2.065 2.046 2.046 10,653 2.0539 0.00%
2023-04-26 0 2.180 2.170 2.190 2.170 2.180 46,000 100,040 2.1748 2.046 2.037 2.056 2.037 2.046 49,003 2.0415 0.46%
2023-04-25 0 2.170 2.160 2.170 2.160 2.170 330,000 712,900 2.1603 2.037 2.028 2.037 2.028 2.037 351,545 2.0279 -0.46%
2023-04-24 0 2.180 2.180 2.200 2.170 2.220 22,000 48,380 2.1991 2.046 2.046 2.065 2.037 2.084 23,436 2.0643 -0.46%
2023-04-21 0 2.190 2.180 2.210 2.180 2.230 114,000 252,240 2.2126 2.056 2.046 2.075 2.046 2.093 121,443 2.0770 -0.45%
2023-04-20 0 2.200 2.200 2.220 2.190 2.220 272,000 597,820 2.1979 2.065 2.065 2.084 2.056 2.084 289,758 2.0632 0.46%
2023-04-19 0 2.190 2.190 2.200 2.190 2.190 6,000 13,140 2.1900 2.056 2.056 2.065 2.056 2.056 6,392 2.0558 0.00%
2023-04-18 0 2.190 2.190 2.200 2.190 2.190 84,000 183,960 2.1900 2.056 2.056 2.065 2.056 2.056 89,484 2.0558 0.00%
2023-04-17 0 2.190 2.190 2.200 2.170 2.190 90,000 196,880 2.1876 2.056 2.056 2.065 2.037 2.056 95,876 2.0535 0.92%
2023-04-14 0 2.170 2.170 2.190 2.170 2.170 112,000 243,040 2.1700 2.037 2.037 2.056 2.037 2.037 119,312 2.0370 -0.91%
2023-04-13 0 2.190 2.160 2.190 2.160 2.190 16,000 34,980 2.1863 2.056 2.028 2.056 2.028 2.056 17,045 2.0523 0.00%
2023-04-12 0 2.190 2.190 2.200 2.170 2.200 6,000 13,140 2.1900 2.056 2.056 2.065 2.037 2.065 6,392 2.0558 0.00%
2023-04-11 0 2.190 2.180 2.190 2.180 2.190 134,000 292,860 2.1855 2.056 2.046 2.056 2.046 2.056 142,749 2.0516 0.00%
2023-04-06 0 2.190 2.170 2.190 2.170 2.190 50,000 109,440 2.1888 2.056 2.037 2.056 2.037 2.056 53,264 2.0547 0.00%
2023-04-04 0 2.190 2.170 2.200 - - 0 0 - 2.056 2.037 2.065 - - 0 - 0.00%
2023-04-03 0 2.190 2.180 2.200 2.190 2.190 23,199 50,889 2.1936 2.056 2.046 2.065 2.056 2.056 24,714 2.0591 -0.45%
2023-03-31 0 2.200 2.160 2.200 2.160 2.210 164,000 357,640 2.1807 2.065 2.028 2.065 2.028 2.075 174,707 2.0471 0.46%
2023-03-30 0 2.190 2.180 2.200 2.180 2.200 68,000 149,240 2.1947 2.056 2.046 2.065 2.046 2.065 72,440 2.0602 -0.45%
2023-03-29 0 2.200 2.170 2.210 2.200 2.210 38,000 83,920 2.2084 2.065 2.037 2.075 2.065 2.075 40,481 2.0731 0.46%
2023-03-28 0 2.190 2.180 2.210 2.160 2.180 6,000 13,020 2.1700 2.056 2.046 2.075 2.028 2.046 6,392 2.0370 0.46%
2023-03-27 0 2.180 2.180 2.200 2.180 2.200 230,000 505,920 2.1997 2.046 2.046 2.065 2.046 2.065 245,016 2.0648 -1.36%
2023-03-24 0 2.210 2.210 2.230 2.180 2.200 40,000 87,360 2.1840 2.075 2.075 2.093 2.046 2.065 42,612 2.0502 0.00%
2023-03-23 0 2.210 2.210 2.220 2.180 2.220 24,000 53,060 2.2108 2.075 2.075 2.084 2.046 2.084 25,567 2.0753 -0.45%
2023-03-22 0 2.220 2.220 2.240 2.220 2.220 22,000 48,840 2.2200 2.084 2.084 2.103 2.084 2.084 23,436 2.0839 0.91%
2023-03-21 0 2.200 2.190 2.220 2.200 2.210 118,000 259,800 2.2017 2.065 2.056 2.084 2.065 2.075 125,704 2.0668 -0.90%
2023-03-20 0 2.220 2.200 2.240 2.200 2.250 90,000 199,620 2.2180 2.084 2.065 2.103 2.065 2.112 95,876 2.0821 0.00%
2023-03-17 0 2.220 2.210 2.220 2.200 2.230 74,000 164,280 2.2200 2.084 2.075 2.084 2.065 2.093 78,831 2.0839 0.00%
2023-03-16 0 2.220 2.200 2.240 2.220 2.230 4,000 8,900 2.2250 2.084 2.065 2.103 2.084 2.093 4,261 2.0886 -0.89%
2023-03-15 0 2.240 2.240 2.260 2.230 2.250 20,000 44,820 2.2410 2.103 2.103 2.121 2.093 2.112 21,306 2.1037 1.36%
2023-03-14 0 2.210 2.200 2.240 2.200 2.250 160,000 353,980 2.2124 2.075 2.065 2.103 2.065 2.112 170,446 2.0768 -0.90%
2023-03-13 0 2.230 2.230 2.240 2.210 2.250 48,000 106,620 2.2213 2.093 2.093 2.103 2.075 2.112 51,134 2.0851 0.00%
2023-03-10 0 2.230 2.220 2.240 2.220 2.240 312,000 694,660 2.2265 2.093 2.084 2.103 2.084 2.103 332,370 2.0900 -1.33%
2023-03-09 0 2.260 2.250 2.260 2.240 2.260 154,000 346,580 2.2505 2.121 2.112 2.121 2.103 2.121 164,054 2.1126 0.00%
2023-03-08 0 2.260 2.250 2.260 2.260 2.260 20,000 45,280 2.2640 2.121 2.112 2.121 2.121 2.121 21,306 2.1252 -0.88%
2023-03-07 0 2.280 2.280 2.290 2.280 2.290 12,000 27,460 2.2883 2.140 2.140 2.150 2.140 2.150 12,783 2.1481 0.00%
2023-03-06 0 2.280 2.280 2.290 2.280 2.300 48,000 109,800 2.2875 2.140 2.140 2.150 2.140 2.159 51,134 2.1473 0.44%
2023-03-03 0 2.270 2.260 2.280 2.260 2.280 214,000 485,240 2.2675 2.131 2.121 2.140 2.121 2.140 227,972 2.1285 0.89%
2023-03-02 0 2.250 2.250 2.280 2.250 2.300 110,000 249,980 2.2725 2.112 2.112 2.140 2.112 2.159 117,182 2.1333 -2.17%
2023-03-01 0 2.300 2.300 2.330 2.300 2.310 14,000 32,320 2.3086 2.159 2.159 2.187 2.159 2.168 14,914 2.1671 0.88%
2023-02-28 0 2.280 2.280 2.300 2.280 2.300 4,000 9,160 2.2900 2.140 2.140 2.159 2.140 2.159 4,261 2.1497 -0.44%
2023-02-27 0 2.290 2.280 2.290 2.290 2.290 14,000 32,060 2.2900 2.150 2.140 2.150 2.150 2.150 14,914 2.1497 0.00%
2023-02-24 0 2.290 2.290 2.330 2.290 2.330 10,000 22,980 2.2980 2.150 2.150 2.187 2.150 2.187 10,653 2.1572 0.00%
2023-02-23 0 2.290 2.290 2.320 2.290 2.300 18,000 41,360 2.2978 2.150 2.150 2.178 2.150 2.159 19,175 2.1570 -1.29%
2023-02-22 0 2.320 2.290 2.330 2.290 2.320 28,000 64,660 2.3093 2.178 2.150 2.187 2.150 2.178 29,828 2.1678 1.31%
2023-02-21 0 2.290 2.290 2.330 2.290 2.300 36,000 82,640 2.2956 2.150 2.150 2.187 2.150 2.159 38,350 2.1549 0.00%
2023-02-20 0 2.290 2.290 2.320 2.280 2.300 258,000 591,660 2.2933 2.150 2.150 2.178 2.140 2.159 274,844 2.1527 -0.87%
2023-02-17 0 2.310 2.280 2.370 2.280 2.310 194,000 445,440 2.2961 2.168 2.140 2.225 2.140 2.168 206,666 2.1554 0.00%
2023-02-16 0 2.310 2.310 2.340 2.310 2.360 70,000 163,080 2.3297 2.168 2.168 2.197 2.168 2.215 74,570 2.1869 0.00%
2023-02-15 0 2.310 2.300 2.310 2.290 2.320 74,000 170,940 2.3100 2.168 2.159 2.168 2.150 2.178 78,831 2.1684 0.00%
2023-02-14 0 2.310 2.310 2.340 2.310 2.320 76,000 176,040 2.3163 2.168 2.168 2.197 2.168 2.178 80,962 2.1744 0.87%
2023-02-13 0 2.290 2.290 2.300 2.290 2.310 230,000 529,160 2.3007 2.150 2.150 2.159 2.150 2.168 245,016 2.1597 -0.87%
2023-02-10 0 2.310 2.300 2.310 2.310 2.330 16,000 37,160 2.3225 2.168 2.159 2.168 2.168 2.187 17,045 2.1802 0.00%
2023-02-09 0 2.310 2.310 2.320 2.290 2.310 84,000 193,200 2.3000 2.168 2.168 2.178 2.150 2.168 89,484 2.1590 0.00%
2023-02-08 0 2.310 2.290 2.320 2.280 2.310 40,000 92,240 2.3060 2.168 2.150 2.178 2.140 2.168 42,612 2.1647 1.76%
2023-02-07 0 2.270 2.270 2.310 2.270 2.300 58,000 132,160 2.2786 2.131 2.131 2.168 2.131 2.159 61,787 2.1390 0.00%
2023-02-06 0 2.270 2.270 2.280 2.270 2.300 54,000 123,440 2.2859 2.131 2.131 2.140 2.131 2.159 57,526 2.1458 -1.30%
2023-02-03 0 2.300 2.290 2.320 2.300 2.320 62,000 143,540 2.3152 2.159 2.150 2.178 2.159 2.178 66,048 2.1733 -0.43%
2023-02-02 0 2.310 2.310 2.320 2.310 2.320 34,000 78,580 2.3112 2.168 2.168 2.178 2.168 2.178 36,220 2.1695 0.00%
2023-02-01 0 2.310 2.310 2.330 2.310 2.310 58,000 133,980 2.3100 2.168 2.168 2.187 2.168 2.168 61,787 2.1684 -0.86%
2023-01-31 0 2.330 2.310 2.330 2.320 2.340 18,000 41,940 2.3300 2.187 2.168 2.187 2.178 2.197 19,175 2.1872 0.00%
2023-01-30 0 2.330 2.310 2.330 2.300 2.360 166,000 383,380 2.3095 2.187 2.168 2.187 2.159 2.215 176,838 2.1680 -0.43%
2023-01-27 0 2.340 2.340 2.350 2.340 2.360 138,000 323,760 2.3461 2.197 2.197 2.206 2.197 2.215 147,010 2.2023 -0.85%
2023-01-26 0 2.360 2.340 2.360 2.320 2.360 62,000 145,080 2.3400 2.215 2.197 2.215 2.178 2.215 66,048 2.1966 1.29%
2023-01-20 0 2.330 2.320 2.330 2.310 2.430 256,000 600,500 2.3457 2.187 2.178 2.187 2.168 2.281 272,714 2.2019 0.43%
2023-01-19 0 2.430 2.420 2.430 2.400 2.450 294,000 711,960 2.4216 2.178 2.169 2.178 2.151 2.196 328,044 2.1703 0.00%
2023-01-18 0 2.430 2.430 2.450 2.430 2.460 88,000 215,220 2.4457 2.178 2.178 2.196 2.178 2.205 98,190 2.1919 -1.22%
2023-01-17 0 2.460 2.450 2.460 2.440 2.470 104,000 254,980 2.4517 2.205 2.196 2.205 2.187 2.214 116,043 2.1973 -0.40%
2023-01-16 0 2.470 2.440 2.470 2.420 2.490 202,000 495,920 2.4550 2.214 2.187 2.214 2.169 2.232 225,391 2.2003 1.65%
2023-01-13 0 2.430 2.430 2.460 2.420 2.460 12,000 29,380 2.4483 2.178 2.178 2.205 2.169 2.205 13,390 2.1942 0.00%
2023-01-12 0 2.430 2.430 2.460 2.430 2.460 78,000 191,140 2.4505 2.178 2.178 2.205 2.178 2.205 87,032 2.1962 -0.82%
2023-01-11 0 2.450 2.450 2.470 2.450 2.480 20,000 49,180 2.4590 2.196 2.196 2.214 2.196 2.223 22,316 2.2038 0.00%
2023-01-10 0 2.450 2.450 2.460 2.410 2.480 36,000 88,060 2.4461 2.196 2.196 2.205 2.160 2.223 40,169 2.1923 1.66%
2023-01-09 0 2.410 2.410 2.460 2.400 2.420 32,000 77,060 2.4081 2.160 2.160 2.205 2.151 2.169 35,705 2.1582 0.42%
2023-01-06 0 2.400 2.400 2.480 2.400 2.400 42,000 100,800 2.4000 2.151 2.151 2.223 2.151 2.151 46,863 2.1509 0.00%
2023-01-05 0 2.400 2.400 2.420 2.400 2.400 44,000 105,600 2.4000 2.151 2.151 2.169 2.151 2.151 49,095 2.1509 0.00%
2023-01-04 0 2.400 2.390 2.400 2.380 2.440 272,000 652,980 2.4007 2.151 2.142 2.151 2.133 2.187 303,497 2.1515 0.00%
2023-01-03 0 2.400 2.400 2.430 2.400 2.410 60,000 144,200 2.4033 2.151 2.151 2.178 2.151 2.160 66,948 2.1539 -0.41%
2022-12-30 0 2.410 2.410 2.420 2.400 2.420 160,000 384,920 2.4058 2.160 2.160 2.169 2.151 2.169 178,527 2.1561 0.42%
2022-12-29 0 2.400 2.400 2.440 2.400 2.470 418,000 1,015,220 2.4288 2.151 2.151 2.187 2.151 2.214 466,403 2.1767 -4.38%
2022-12-28 0 2.510 2.510 2.520 2.500 2.570 268,000 680,380 2.5387 2.250 2.250 2.258 2.241 2.303 299,034 2.2753 2.03%
2022-12-23 0 2.460 2.460 2.480 2.460 2.500 90,000 224,260 2.4918 2.205 2.205 2.223 2.205 2.241 100,422 2.2332 0.00%
2022-12-22 0 2.460 2.460 2.480 2.440 2.540 64,000 157,960 2.4681 2.205 2.205 2.223 2.187 2.276 71,411 2.2120 1.23%
2022-12-21 0 2.430 2.430 2.480 2.430 2.460 18,000 43,960 2.4422 2.178 2.178 2.223 2.178 2.205 20,084 2.1888 -1.22%
2022-12-20 0 2.460 2.460 2.490 2.450 2.460 4,000 9,820 2.4550 2.205 2.205 2.232 2.196 2.205 4,463 2.2002 -1.20%
2022-12-19 0 2.490 2.460 2.500 2.460 2.520 236,000 591,880 2.5080 2.232 2.205 2.241 2.205 2.258 263,328 2.2477 0.00%
2022-12-16 0 2.490 2.460 2.500 2.420 2.490 226,000 559,420 2.4753 2.232 2.205 2.241 2.169 2.232 252,170 2.2184 0.81%
2022-12-15 0 2.470 2.460 2.500 2.460 2.550 240,000 598,780 2.4949 2.214 2.205 2.241 2.205 2.285 267,791 2.2360 -1.59%
2022-12-14 0 2.510 2.490 2.510 2.460 2.520 732,000 1,824,600 2.4926 2.250 2.232 2.250 2.205 2.258 816,763 2.2339 5.46%
2022-12-13 0 2.380 2.400 2.450 2.340 2.400 206,000 485,080 2.3548 2.133 2.151 2.196 2.097 2.151 229,854 2.1104 3.03%
2022-12-12 0 2.310 2.300 2.310 2.260 2.310 64,000 146,900 2.2953 2.070 2.061 2.070 2.025 2.070 71,411 2.0571 1.32%
2022-12-09 0 2.280 2.280 2.290 2.240 2.280 198,000 449,220 2.2688 2.043 2.043 2.052 2.008 2.043 220,928 2.0333 1.79%
2022-12-08 0 2.240 2.240 2.250 2.210 2.260 572,000 1,277,580 2.2335 2.008 2.008 2.016 1.981 2.025 638,236 2.0017 -0.44%
2022-12-07 0 2.250 2.250 2.290 2.250 2.300 124,000 282,280 2.2765 2.016 2.016 2.052 2.016 2.061 138,359 2.0402 -1.32%
2022-12-06 0 2.280 2.250 2.280 2.230 2.280 70,000 158,680 2.2669 2.043 2.016 2.043 1.999 2.043 78,106 2.0316 2.24%
2022-12-05 0 2.230 2.230 2.270 2.230 2.270 58,000 130,320 2.2469 1.999 1.999 2.034 1.999 2.034 64,716 2.0137 1.36%
2022-12-02 0 2.200 2.200 2.260 2.200 2.230 60,000 132,660 2.2110 1.972 1.972 2.025 1.972 1.999 66,948 1.9815 -0.90%
2022-12-01 0 2.220 2.230 2.280 2.220 2.220 22,000 48,840 2.2200 1.990 1.999 2.043 1.990 1.990 24,548 1.9896 -0.45%
2022-11-30 0 2.230 2.200 2.230 2.190 2.230 40,000 88,800 2.2200 1.999 1.972 1.999 1.963 1.999 44,632 1.9896 0.90%
2022-11-29 0 2.210 2.180 2.210 2.180 2.210 30,000 65,980 2.1993 1.981 1.954 1.981 1.954 1.981 33,474 1.9711 1.84%
2022-11-28 0 2.170 2.170 2.200 2.160 2.170 52,000 112,820 2.1696 1.945 1.945 1.972 1.936 1.945 58,021 1.9445 -1.36%
2022-11-25 0 2.200 2.190 2.200 2.190 2.200 12,000 26,320 2.1933 1.972 1.963 1.972 1.963 1.972 13,390 1.9657 0.46%
2022-11-24 0 2.190 2.190 2.200 2.180 2.200 8,000 17,560 2.1950 1.963 1.963 1.972 1.954 1.972 8,926 1.9672 -0.45%
2022-11-23 0 2.200 2.190 2.200 2.170 2.200 48,000 105,540 2.1988 1.972 1.963 1.972 1.945 1.972 53,558 1.9706 0.00%
2022-11-22 0 2.200 2.190 2.200 2.180 2.200 18,000 39,560 2.1978 1.972 1.963 1.972 1.954 1.972 20,084 1.9697 0.92%
2022-11-21 0 2.180 2.180 2.200 2.160 2.200 14,000 30,720 2.1943 1.954 1.954 1.972 1.936 1.972 15,621 1.9666 0.00%
2022-11-18 0 2.180 2.170 2.220 2.180 2.180 10,000 21,800 2.1800 1.954 1.945 1.990 1.954 1.954 11,158 1.9538 -0.91%
2022-11-17 0 2.200 2.190 2.200 2.200 2.220 86,000 189,400 2.2023 1.972 1.963 1.972 1.972 1.990 95,959 1.9738 0.00%
2022-11-16 0 2.200 2.200 2.220 2.200 2.280 38,000 85,580 2.2521 1.972 1.972 1.990 1.972 2.043 42,400 2.0184 -1.35%
2022-11-15 0 2.230 2.190 2.230 2.180 2.230 50,000 110,320 2.2064 1.999 1.963 1.999 1.954 1.999 55,790 1.9774 1.83%
2022-11-14 0 2.190 2.180 2.190 2.150 2.220 146,000 321,100 2.1993 1.963 1.954 1.963 1.927 1.990 162,906 1.9711 2.34%
2022-11-11 0 2.140 2.140 2.160 2.130 2.150 36,000 77,060 2.1406 1.918 1.918 1.936 1.909 1.927 40,169 1.9184 1.90%
2022-11-10 0 2.100 2.100 2.130 2.070 2.100 60,000 124,960 2.0827 1.882 1.882 1.909 1.855 1.882 66,948 1.8665 -2.33%
2022-11-09 0 2.150 2.130 2.150 - - 0 0 - 1.927 1.909 1.927 - - 0 - 0.00%
2022-11-08 0 2.150 2.120 2.150 2.140 2.170 12,000 25,800 2.1500 1.927 1.900 1.927 1.918 1.945 13,390 1.9269 1.90%
2022-11-07 0 2.110 2.100 2.140 2.100 2.140 56,000 118,740 2.1204 1.891 1.882 1.918 1.882 1.918 62,485 1.9003 0.96%
2022-11-04 0 2.090 2.090 2.140 2.010 2.100 300,000 621,940 2.0731 1.873 1.873 1.918 1.801 1.882 334,739 1.8580 2.45%
2022-11-03 0 2.040 2.040 2.080 2.030 2.030 32,000 64,960 2.0300 1.828 1.828 1.864 1.819 1.819 35,705 1.8193 -0.97%
2022-11-02 0 2.060 2.060 2.090 2.010 2.040 102,000 205,200 2.0118 1.846 1.846 1.873 1.801 1.828 113,811 1.8030 0.98%
2022-11-01 0 2.040 2.040 2.090 2.030 2.100 260,000 531,760 2.0452 1.828 1.828 1.873 1.819 1.882 290,107 1.8330 -3.32%
2022-10-31 0 2.110 2.070 2.100 2.040 2.110 212,000 433,960 2.0470 1.891 1.855 1.882 1.828 1.891 236,549 1.8345 3.43%
2022-10-28 0 2.040 2.040 2.070 2.040 2.090 492,000 1,005,600 2.0439 1.828 1.828 1.855 1.828 1.873 548,972 1.8318 -1.45%
2022-10-27 0 2.070 2.070 2.090 2.070 2.100 102,000 212,740 2.0857 1.855 1.855 1.873 1.855 1.882 113,811 1.8692 -0.48%
2022-10-26 0 2.080 2.080 2.100 2.060 2.110 66,000 137,260 2.0797 1.864 1.864 1.882 1.846 1.891 73,643 1.8639 -3.26%
2022-10-25 0 2.150 2.090 2.150 2.150 2.150 32,000 68,800 2.1500 1.927 1.873 1.927 1.927 1.927 35,705 1.9269 0.00%
2022-10-24 0 2.150 2.120 2.150 2.110 2.200 126,000 269,320 2.1375 1.927 1.900 1.927 1.891 1.972 140,590 1.9156 0.00%
2022-10-21 0 2.150 2.150 2.170 2.150 2.160 46,000 99,120 2.1548 1.927 1.927 1.945 1.927 1.936 51,327 1.9312 0.00%
2022-10-20 0 2.150 2.150 2.170 2.120 2.130 4,000 8,500 2.1250 1.927 1.927 1.945 1.900 1.909 4,463 1.9045 -1.38%
2022-10-19 0 2.180 2.180 2.200 2.100 2.180 32,000 69,240 2.1638 1.954 1.954 1.972 1.882 1.954 35,705 1.9392 1.87%
2022-10-18 0 2.140 2.140 2.200 2.140 2.140 62,000 132,680 2.1400 1.918 1.918 1.972 1.918 1.918 69,179 1.9179 -2.73%
2022-10-17 0 2.200 2.150 2.200 2.100 2.200 64,000 139,360 2.1775 1.972 1.927 1.972 1.882 1.972 71,411 1.9515 2.80%
2022-10-14 0 2.140 2.140 2.170 2.080 2.200 104,000 222,900 2.1433 1.918 1.918 1.945 1.864 1.972 116,043 1.9208 -0.93%
2022-10-13 0 2.160 2.130 2.160 - - 0 0 - 1.936 1.909 1.936 - - 0 - 0.00%
2022-10-12 0 2.160 2.130 2.160 2.120 2.160 70,000 148,660 2.1237 1.936 1.909 1.936 1.900 1.936 78,106 1.9033 0.00%
2022-10-11 0 2.160 2.150 2.180 2.130 2.160 60,000 129,040 2.1507 1.936 1.927 1.954 1.909 1.936 66,948 1.9275 -0.92%
2022-10-10 0 2.180 2.160 2.180 2.180 2.200 32,000 70,160 2.1925 1.954 1.936 1.954 1.954 1.972 35,705 1.9650 -0.46%
2022-10-07 0 2.190 2.190 2.220 2.190 2.220 124,000 272,120 2.1945 1.963 1.963 1.990 1.963 1.990 138,359 1.9668 -0.90%
2022-10-06 0 2.210 2.210 2.220 2.200 2.220 26,000 57,520 2.2123 1.981 1.981 1.990 1.972 1.990 29,011 1.9827 0.00%
2022-10-05 0 2.210 2.210 2.220 2.190 2.220 40,000 87,820 2.1955 1.981 1.981 1.990 1.963 1.990 44,632 1.9677 2.31%
2022-10-03 0 2.160 2.150 2.230 2.150 2.160 66,000 141,980 2.1512 1.936 1.927 1.999 1.927 1.936 73,643 1.9280 -0.92%
2022-09-30 0 2.180 2.170 2.230 2.160 2.180 116,000 252,220 2.1743 1.954 1.945 1.999 1.936 1.954 129,432 1.9487 0.00%
2022-09-29 0 2.180 2.180 2.200 2.180 2.240 296,000 652,260 2.2036 1.954 1.954 1.972 1.954 2.008 330,276 1.9749 -0.91%
2022-09-28 0 2.200 2.200 2.210 2.200 2.220 538,000 1,188,780 2.2096 1.972 1.972 1.981 1.972 1.990 600,299 1.9803 -1.79%
2022-09-27 0 2.240 2.240 2.260 2.220 2.280 142,000 319,220 2.2480 2.008 2.008 2.025 1.990 2.043 158,443 2.0147 -0.88%
2022-09-26 0 2.260 2.250 2.270 2.230 2.280 260,000 584,360 2.2475 2.025 2.016 2.034 1.999 2.043 290,107 2.0143 -1.31%
2022-09-23 0 2.290 2.260 2.290 2.250 2.300 230,000 519,380 2.2582 2.052 2.025 2.052 2.016 2.061 256,633 2.0238 0.88%
2022-09-22 0 2.270 2.270 2.290 2.250 2.280 22,000 49,760 2.2618 2.034 2.034 2.052 2.016 2.043 24,548 2.0271 -0.44%
2022-09-21 0 2.280 2.280 2.300 2.280 2.330 114,000 264,800 2.3228 2.043 2.043 2.061 2.043 2.088 127,201 2.0817 0.44%
2022-09-20 0 2.270 2.270 2.300 2.270 2.300 274,000 624,980 2.2809 2.034 2.034 2.061 2.034 2.061 305,728 2.0442 -0.87%
2022-09-19 0 2.290 2.260 2.290 2.260 2.290 104,000 236,600 2.2750 2.052 2.025 2.052 2.025 2.052 116,043 2.0389 0.44%
2022-09-16 0 2.280 2.280 2.300 2.280 2.280 12,000 27,360 2.2800 2.043 2.043 2.061 2.043 2.043 13,390 2.0434 -0.44%
2022-09-15 0 2.290 2.290 2.300 2.290 2.310 74,000 170,260 2.3008 2.052 2.052 2.061 2.052 2.070 82,569 2.0620 -0.43%
2022-09-14 0 2.300 2.290 2.400 - - 0 0 - 2.061 2.052 2.151 - - 0 - 0.00%
2022-09-13 0 2.300 2.300 2.390 2.290 2.300 50,000 114,960 2.2992 2.061 2.061 2.142 2.052 2.061 55,790 2.0606 0.44%
2022-09-09 0 2.290 2.290 2.300 - - 0 0 - 2.052 2.052 2.061 - - 0 - 0.00%
2022-09-08 0 2.290 2.290 2.300 2.280 2.290 38,000 87,000 2.2895 2.052 2.052 2.061 2.043 2.052 42,400 2.0519 0.44%
2022-09-07 0 2.280 2.280 2.300 2.280 2.300 14,000 31,960 2.2829 2.043 2.043 2.061 2.043 2.061 15,621 2.0459 0.00%
2022-09-06 0 2.280 2.280 2.300 2.280 2.280 96,000 218,880 2.2800 2.043 2.043 2.061 2.043 2.043 107,116 2.0434 -0.44%
2022-09-05 0 2.290 2.290 2.330 2.280 2.300 24,000 54,880 2.2867 2.052 2.052 2.088 2.043 2.061 26,779 2.0494 0.00%
2022-09-02 0 2.290 2.290 2.300 2.290 2.300 72,000 165,580 2.2997 2.052 2.052 2.061 2.052 2.061 80,337 2.0611 0.00%
2022-09-01 0 2.290 2.290 2.330 2.290 2.300 46,000 105,460 2.2926 2.052 2.052 2.088 2.052 2.061 51,327 2.0547 -2.14%
2022-08-31 0 2.340 2.320 2.340 - - 0 0 - 2.097 2.079 2.097 - - 0 - 0.00%
2022-08-30 0 2.340 2.320 2.340 2.320 2.340 84,000 194,920 2.3205 2.097 2.079 2.097 2.079 2.097 93,727 2.0797 0.86%
2022-08-29 0 2.320 2.310 2.330 2.310 2.350 312,000 724,240 2.3213 2.079 2.070 2.088 2.070 2.106 348,129 2.0804 -0.43%
2022-08-26 0 2.330 2.330 2.340 2.320 2.340 10,000 23,360 2.3360 2.088 2.088 2.097 2.079 2.097 11,158 2.0936 -0.85%
2022-08-25 0 2.350 2.330 2.360 2.320 2.380 38,000 88,580 2.3311 2.106 2.088 2.115 2.079 2.133 42,400 2.0891 0.86%
2022-08-24 0 2.330 2.330 2.370 2.320 2.330 62,000 144,220 2.3261 2.088 2.088 2.124 2.079 2.088 69,179 2.0847 -0.43%
2022-08-23 0 2.340 2.340 2.350 2.320 2.350 100,000 232,340 2.3234 2.097 2.097 2.106 2.079 2.106 111,580 2.0823 0.86%
2022-08-22 0 2.320 2.320 2.360 2.320 2.320 62,000 143,840 2.3200 2.079 2.079 2.115 2.079 2.079 69,179 2.0792 0.43%
2022-08-19 0 2.310 2.310 2.320 2.310 2.320 56,000 129,680 2.3157 2.070 2.070 2.079 2.070 2.079 62,485 2.0754 0.00%
2022-08-18 0 2.310 2.310 2.320 2.310 2.320 142,000 328,420 2.3128 2.070 2.070 2.079 2.070 2.079 158,443 2.0728 0.00%
2022-08-17 0 2.310 2.310 2.320 2.310 2.310 56,000 129,360 2.3100 2.070 2.070 2.079 2.070 2.070 62,485 2.0703 0.00%
2022-08-16 0 2.310 2.310 2.320 2.300 2.320 98,000 226,280 2.3090 2.070 2.070 2.079 2.061 2.079 109,348 2.0694 0.43%
2022-08-15 0 2.300 2.300 2.320 2.300 2.320 70,000 161,440 2.3063 2.061 2.061 2.079 2.061 2.079 78,106 2.0669 -0.43%
2022-08-12 0 2.310 2.300 2.310 2.290 2.310 310,000 714,400 2.3045 2.070 2.061 2.070 2.052 2.070 345,897 2.0654 0.43%
2022-08-11 0 2.300 2.300 2.310 2.300 2.310 136,000 313,680 2.3065 2.061 2.061 2.070 2.061 2.070 151,748 2.0671 -0.43%
2022-08-10 0 2.310 2.300 2.310 2.300 2.310 136,000 313,060 2.3019 2.070 2.061 2.070 2.061 2.070 151,748 2.0630 0.00%
2022-08-09 0 2.310 2.300 2.320 2.290 2.310 122,000 280,940 2.3028 2.070 2.061 2.079 2.052 2.070 136,127 2.0638 0.87%
2022-08-08 0 2.290 2.290 2.340 2.290 2.290 4,000 9,160 2.2900 2.052 2.052 2.097 2.052 2.052 4,463 2.0523 0.00%
2022-08-05 0 2.290 2.290 2.340 2.280 2.310 192,000 440,940 2.2966 2.052 2.052 2.097 2.043 2.070 214,233 2.0582 0.88%
2022-08-04 0 2.270 2.270 2.310 2.270 2.350 124,000 284,660 2.2956 2.034 2.034 2.070 2.034 2.106 138,359 2.0574 -0.87%
2022-08-03 0 2.290 2.280 2.300 2.280 2.330 194,000 445,280 2.2953 2.052 2.043 2.061 2.043 2.088 216,465 2.0571 -1.72%
2022-08-02 0 2.330 2.300 2.340 2.270 2.330 550,000 1,257,660 2.2867 2.088 2.061 2.097 2.034 2.088 613,688 2.0493 -0.43%
2022-08-01 0 2.340 2.330 2.360 2.330 2.380 34,000 79,880 2.3494 2.097 2.088 2.115 2.088 2.133 37,937 2.1056 -1.27%
2022-07-29 0 2.370 2.370 2.400 2.350 2.400 86,000 203,540 2.3667 2.124 2.124 2.151 2.106 2.151 95,959 2.1211 -1.25%
2022-07-28 0 2.400 2.370 2.400 2.380 2.400 94,000 225,440 2.3983 2.151 2.124 2.151 2.133 2.151 104,885 2.1494 0.84%
2022-07-27 0 2.380 2.380 2.410 2.380 2.420 46,000 110,740 2.4074 2.133 2.133 2.160 2.133 2.169 51,327 2.1576 -0.83%
2022-07-26 0 2.400 2.410 2.420 2.380 2.410 114,000 273,200 2.3965 2.151 2.160 2.169 2.133 2.160 127,201 2.1478 0.84%
2022-07-25 0 2.380 2.370 2.390 2.380 2.390 62,000 147,860 2.3848 2.133 2.124 2.142 2.133 2.142 69,179 2.1373 0.00%
2022-07-22 0 2.380 2.380 2.420 2.370 2.420 76,000 181,340 2.3861 2.133 2.133 2.169 2.124 2.169 84,801 2.1384 0.00%
2022-07-21 0 2.380 2.380 2.430 2.360 2.400 80,000 189,340 2.3668 2.133 2.133 2.178 2.115 2.151 89,264 2.1211 0.42%
2022-07-20 0 2.370 2.370 2.400 2.360 2.400 22,000 52,220 2.3736 2.124 2.124 2.151 2.115 2.151 24,548 2.1273 0.00%
2022-07-19 0 2.370 2.360 2.400 2.360 2.420 94,000 225,020 2.3938 2.124 2.115 2.151 2.115 2.169 104,885 2.1454 -1.66%
2022-07-18 0 2.410 2.410 2.420 2.310 2.410 146,000 348,400 2.3863 2.160 2.160 2.169 2.070 2.160 162,906 2.1387 1.26%
2022-07-15 0 2.380 2.380 2.400 2.380 2.450 148,000 355,200 2.4000 2.133 2.133 2.151 2.133 2.196 165,138 2.1509 -2.86%
2022-07-14 0 2.450 2.400 2.450 2.390 2.460 96,000 232,440 2.4213 2.196 2.151 2.196 2.142 2.205 107,116 2.1700 0.00%
2022-07-13 0 2.500 2.500 2.520 2.490 2.500 144,000 358,860 2.4921 2.196 2.196 2.213 2.187 2.196 163,954 2.1888 0.40%
2022-07-12 0 2.490 2.490 2.500 2.460 2.500 34,000 84,440 2.4835 2.187 2.187 2.196 2.161 2.196 38,711 2.1813 0.40%
2022-07-11 0 2.480 2.480 2.490 2.470 2.500 44,000 109,240 2.4827 2.178 2.178 2.187 2.169 2.196 50,097 2.1806 -0.40%
2022-07-08 0 2.490 2.470 2.500 2.490 2.500 40,000 99,900 2.4975 2.187 2.169 2.196 2.187 2.196 45,543 2.1935 -0.40%
2022-07-07 0 2.500 2.500 2.510 2.500 2.510 10,000 25,060 2.5060 2.196 2.196 2.205 2.196 2.205 11,386 2.2010 0.00%
2022-07-06 0 2.500 2.480 2.510 2.490 2.510 38,000 94,940 2.4984 2.196 2.178 2.205 2.187 2.205 43,266 2.1944 -0.40%
2022-07-05 0 2.510 2.490 2.510 2.490 2.510 113,409 283,766 2.5021 2.205 2.187 2.205 2.187 2.205 129,124 2.1976 0.80%
2022-07-04 0 2.490 2.470 2.500 2.470 2.490 22,000 54,720 2.4873 2.187 2.169 2.196 2.169 2.187 25,049 2.1846 1.22%
2022-06-30 0 2.460 2.460 2.490 2.460 2.480 52,000 128,140 2.4642 2.161 2.161 2.187 2.161 2.178 59,206 2.1643 0.00%
2022-06-29 0 2.460 2.450 2.490 2.450 2.500 44,000 108,840 2.4736 2.161 2.152 2.187 2.152 2.196 50,097 2.1726 -1.20%
2022-06-28 0 2.490 2.480 2.500 2.440 2.490 342,000 839,640 2.4551 2.187 2.178 2.196 2.143 2.187 389,390 2.1563 -0.40%
2022-06-27 0 2.500 2.490 2.500 2.420 2.510 312,000 768,760 2.4640 2.196 2.187 2.196 2.125 2.205 355,233 2.1641 -0.40%
2022-06-24 0 2.510 2.480 2.510 2.480 2.510 34,000 84,720 2.4918 2.205 2.178 2.205 2.178 2.205 38,711 2.1885 -0.40%
2022-06-23 0 2.520 2.480 2.520 2.470 2.520 70,000 173,720 2.4817 2.213 2.178 2.213 2.169 2.213 79,700 2.1797 1.61%
2022-06-22 0 2.480 2.460 2.480 2.460 2.500 84,000 207,700 2.4726 2.178 2.161 2.178 2.161 2.196 95,640 2.1717 -0.80%
2022-06-21 0 2.500 2.480 2.500 2.500 2.500 2,000 5,000 2.5000 2.196 2.178 2.196 2.196 2.196 2,277 2.1957 0.00%
2022-06-20 0 2.500 2.480 2.500 2.500 2.520 22,000 55,120 2.5055 2.196 2.178 2.196 2.196 2.213 25,049 2.2005 0.00%
2022-06-17 0 2.500 2.470 2.500 2.450 2.500 124,000 305,920 2.4671 2.196 2.169 2.196 2.152 2.196 141,182 2.1668 0.81%
2022-06-16 0 2.480 2.430 2.480 2.440 2.500 82,000 201,140 2.4529 2.178 2.134 2.178 2.143 2.196 93,363 2.1544 -0.40%
2022-06-15 0 2.490 2.490 2.520 2.490 2.490 22,000 54,780 2.4900 2.187 2.187 2.213 2.187 2.187 25,049 2.1870 0.00%
2022-06-14 0 2.490 2.460 2.490 2.460 2.510 56,000 139,000 2.4821 2.187 2.161 2.187 2.161 2.205 63,760 2.1801 0.40%
2022-06-13 0 2.480 2.460 2.490 2.460 2.540 100,000 247,460 2.4746 2.178 2.161 2.187 2.161 2.231 113,857 2.1734 -0.80%
2022-06-10 0 2.500 2.480 2.510 2.470 2.510 94,000 235,400 2.5043 2.196 2.178 2.205 2.169 2.205 107,025 2.1995 0.00%
2022-06-09 0 2.500 2.490 2.510 2.500 2.530 54,000 135,500 2.5093 2.196 2.187 2.205 2.196 2.222 61,483 2.2039 -0.79%
2022-06-08 0 2.520 2.510 2.520 2.510 2.520 6,000 15,080 2.5133 2.213 2.205 2.213 2.205 2.213 6,831 2.2075 0.80%
2022-06-07 0 2.500 2.480 2.500 2.470 2.520 50,000 124,740 2.4948 2.196 2.178 2.196 2.169 2.213 56,928 2.1912 0.81%
2022-06-06 0 2.480 2.480 2.520 2.480 2.520 72,000 179,480 2.4928 2.178 2.178 2.213 2.178 2.213 81,977 2.1894 -0.40%
2022-06-02 0 2.490 2.460 2.490 2.460 2.500 68,000 168,240 2.4741 2.187 2.161 2.187 2.161 2.196 77,423 2.1730 -0.40%
2022-06-01 0 2.500 2.480 2.500 2.470 2.500 34,000 84,800 2.4941 2.196 2.178 2.196 2.169 2.196 38,711 2.1906 0.00%
2022-05-31 0 2.500 2.450 2.500 2.490 2.500 20,000 49,820 2.4910 2.196 2.152 2.196 2.187 2.196 22,771 2.1878 0.00%
2022-05-30 0 2.500 2.490 2.500 2.490 2.510 70,000 174,620 2.4946 2.196 2.187 2.196 2.187 2.205 79,700 2.1910 -0.40%
2022-05-27 0 2.510 2.500 2.510 2.500 2.510 82,000 205,340 2.5041 2.205 2.196 2.205 2.196 2.205 93,363 2.1994 0.40%
2022-05-26 0 2.500 2.490 2.500 2.480 2.500 112,000 278,120 2.4832 2.196 2.187 2.196 2.178 2.196 127,520 2.1810 0.81%
2022-05-25 0 2.480 2.460 2.500 2.450 2.510 292,000 722,700 2.4750 2.178 2.161 2.196 2.152 2.205 332,462 2.1738 0.81%
2022-05-24 0 2.460 2.450 2.490 2.450 2.490 284,666 699,745 2.4581 2.161 2.152 2.187 2.152 2.187 324,112 2.1590 1.65%
2022-05-23 0 2.420 2.420 2.450 2.420 2.450 108,000 263,340 2.4383 2.125 2.125 2.152 2.125 2.152 122,965 2.1416 0.41%
2022-05-20 0 2.410 2.400 2.410 2.390 2.410 78,000 187,120 2.3990 2.117 2.108 2.117 2.099 2.117 88,808 2.1070 0.42%
2022-05-19 0 2.400 2.400 2.420 2.400 2.400 88,000 211,200 2.4000 2.108 2.108 2.125 2.108 2.108 100,194 2.1079 -0.83%
2022-05-18 0 2.420 2.400 2.420 2.400 2.420 96,000 231,140 2.4077 2.125 2.108 2.125 2.108 2.125 109,303 2.1147 0.41%
2022-05-17 0 2.410 2.400 2.420 2.400 2.420 124,000 299,560 2.4158 2.117 2.108 2.125 2.108 2.125 141,182 2.1218 1.26%
2022-05-16 0 2.380 2.370 2.400 2.380 2.410 118,000 281,840 2.3885 2.090 2.082 2.108 2.090 2.117 134,351 2.0978 -1.65%
2022-05-13 0 2.420 2.410 2.420 2.410 2.420 14,000 33,860 2.4186 2.125 2.117 2.125 2.117 2.125 15,940 2.1242 0.83%
2022-05-12 0 2.400 2.380 2.420 2.380 2.430 184,000 439,080 2.3863 2.108 2.090 2.125 2.090 2.134 209,497 2.0959 -1.23%
2022-05-11 0 2.430 2.420 2.430 2.400 2.430 154,000 372,200 2.4169 2.134 2.125 2.134 2.108 2.134 175,340 2.1227 0.00%
2022-05-10 0 2.430 2.420 2.430 2.410 2.430 312,000 755,200 2.4205 2.134 2.125 2.134 2.117 2.134 355,233 2.1259 0.00%
2022-05-06 0 2.430 2.430 2.440 2.420 2.440 74,000 179,640 2.4276 2.134 2.134 2.143 2.125 2.143 84,254 2.1321 -0.82%
2022-05-05 0 2.450 2.440 2.460 2.450 2.460 192,000 471,040 2.4533 2.152 2.143 2.161 2.152 2.161 218,605 2.1548 -0.41%
2022-05-04 0 2.460 2.430 2.460 2.430 2.460 6,000 14,700 2.4500 2.161 2.134 2.161 2.134 2.161 6,831 2.1518 0.41%
2022-05-03 0 2.450 2.430 2.460 2.450 2.470 48,000 117,900 2.4563 2.152 2.134 2.161 2.152 2.169 54,651 2.1573 0.82%
2022-04-29 0 2.430 2.430 2.450 2.400 2.450 166,000 405,320 2.4417 2.134 2.134 2.152 2.108 2.152 189,002 2.1445 0.83%
2022-04-28 0 2.410 2.410 2.430 2.410 2.420 104,000 251,300 2.4163 2.117 2.117 2.134 2.117 2.125 118,411 2.1223 -0.41%
2022-04-27 0 2.420 2.410 2.420 2.400 2.420 50,000 120,680 2.4136 2.125 2.117 2.125 2.108 2.125 56,928 2.1199 0.41%
2022-04-26 0 2.410 2.410 2.430 2.410 2.450 64,000 155,280 2.4263 2.117 2.117 2.134 2.117 2.152 72,868 2.1310 -0.41%
2022-04-25 0 2.420 2.420 2.440 2.420 2.460 206,000 501,000 2.4320 2.125 2.125 2.143 2.125 2.161 234,545 2.1361 -1.63%
2022-04-22 0 2.460 2.440 2.460 2.450 2.460 80,000 196,200 2.4525 2.161 2.143 2.161 2.152 2.161 91,085 2.1540 0.41%
2022-04-21 0 2.450 2.440 2.450 2.450 2.460 20,000 49,080 2.4540 2.152 2.143 2.152 2.152 2.161 22,771 2.1553 0.00%
2022-04-20 0 2.450 2.450 2.470 - - 0 0 - 2.152 2.152 2.169 - - 0 - 0.41%
2022-04-19 0 2.440 2.440 2.460 2.440 2.470 804,000 1,973,600 2.4547 2.143 2.143 2.161 2.143 2.169 915,409 2.1560 -0.41%
2022-04-14 0 2.450 2.440 2.450 2.440 2.450 178,400 436,980 2.4494 2.152 2.143 2.152 2.143 2.152 203,121 2.1513 0.00%
2022-04-13 0 2.450 2.450 2.460 2.450 2.460 70,000 171,960 2.4566 2.152 2.152 2.161 2.152 2.161 79,700 2.1576 -0.41%
2022-04-12 0 2.460 2.440 2.460 2.450 2.460 212,000 520,200 2.4538 2.161 2.143 2.161 2.152 2.161 241,376 2.1551 -0.40%
2022-04-11 0 2.470 2.450 2.480 2.460 2.480 160,000 394,980 2.4686 2.169 2.152 2.178 2.161 2.178 182,171 2.1682 -0.40%
2022-04-08 0 2.480 2.460 2.480 2.470 2.480 136,000 337,160 2.4791 2.178 2.161 2.178 2.169 2.178 154,845 2.1774 0.81%
2022-04-07 0 2.460 2.460 2.480 2.460 2.490 60,000 148,380 2.4730 2.161 2.161 2.178 2.161 2.187 68,314 2.1720 -1.20%
2022-04-06 0 2.490 2.470 2.490 2.460 2.490 940,000 2,330,580 2.4793 2.187 2.169 2.187 2.161 2.187 1,070,254 2.1776 0.00%
2022-04-04 0 2.490 2.470 2.490 2.460 2.530 268,000 668,960 2.4961 2.187 2.169 2.187 2.161 2.222 305,136 2.1923 2.47%
2022-04-01 0 2.430 2.410 2.460 2.400 2.440 60,000 145,080 2.4180 2.134 2.117 2.161 2.108 2.143 68,314 2.1237 -0.41%
2022-03-31 0 2.440 2.440 2.470 2.430 2.490 138,000 339,900 2.4630 2.143 2.143 2.169 2.134 2.187 157,122 2.1633 -2.01%
2022-03-30 0 2.490 2.450 2.500 2.490 2.510 40,000 100,100 2.5025 2.187 2.152 2.196 2.187 2.205 45,543 2.1979 0.00%
2022-03-29 0 2.490 2.460 2.490 2.450 2.500 398,000 991,300 2.4907 2.187 2.161 2.187 2.152 2.196 453,150 2.1876 2.05%
2022-03-28 0 2.440 2.440 2.480 - - 0 0 - 2.143 2.143 2.178 - - 0 - 1.24%
2022-03-25 0 2.410 2.410 2.470 2.400 2.530 154,000 380,660 2.4718 2.117 2.117 2.169 2.108 2.222 175,340 2.1710 -5.49%
2022-03-24 0 2.550 2.490 2.540 2.540 2.570 86,000 219,140 2.5481 2.240 2.187 2.231 2.231 2.257 97,917 2.2380 0.39%
2022-03-23 0 2.540 2.480 2.540 2.500 2.540 120,000 300,760 2.5063 2.231 2.178 2.231 2.196 2.231 136,628 2.2013 2.42%
2022-03-22 0 2.480 2.470 2.490 2.480 2.500 68,000 169,240 2.4888 2.178 2.169 2.187 2.178 2.196 77,423 2.1859 0.00%
2022-03-21 0 2.480 2.470 2.490 2.470 2.550 152,000 378,400 2.4895 2.178 2.169 2.187 2.169 2.240 173,062 2.1865 0.40%
2022-03-18 0 2.470 2.470 2.490 2.430 2.500 492,000 1,216,900 2.4734 2.169 2.169 2.187 2.134 2.196 560,176 2.1724 0.00%
2022-03-17 0 2.470 2.460 2.470 2.390 2.500 298,000 732,760 2.4589 2.169 2.161 2.169 2.099 2.196 339,293 2.1597 3.78%
2022-03-16 0 2.380 2.350 2.380 2.280 2.380 342,000 786,060 2.2984 2.090 2.064 2.090 2.003 2.090 389,390 2.0187 4.39%
2022-03-15 0 2.280 2.270 2.300 2.280 2.380 676,000 1,565,360 2.3156 2.003 1.994 2.020 2.003 2.090 769,672 2.0338 -3.39%
2022-03-14 0 2.360 2.360 2.370 2.330 2.360 486,000 1,142,360 2.3505 2.073 2.073 2.082 2.046 2.073 553,344 2.0645 -2.07%
2022-03-11 0 2.410 2.380 2.590 2.320 2.410 228,000 534,040 2.3423 2.117 2.090 2.275 2.038 2.117 259,594 2.0572 1.69%
2022-03-10 0 2.370 2.350 2.380 2.350 2.400 18,000 42,620 2.3678 2.082 2.064 2.090 2.064 2.108 20,494 2.0796 2.16%
2022-03-09 0 2.320 2.320 2.340 2.300 2.350 326,000 756,180 2.3196 2.038 2.038 2.055 2.020 2.064 371,173 2.0373 0.87%
2022-03-08 0 2.300 2.300 2.330 2.300 2.350 412,000 956,060 2.3205 2.020 2.020 2.046 2.020 2.064 469,090 2.0381 -1.29%
2022-03-07 0 2.330 2.310 2.330 2.300 2.360 530,000 1,234,000 2.3283 2.046 2.029 2.046 2.020 2.073 603,441 2.0449 -1.69%
2022-03-04 0 2.370 2.370 2.400 2.370 2.420 230,800 550,910 2.3870 2.082 2.082 2.108 2.082 2.125 262,782 2.0965 -1.25%
2022-03-03 0 2.400 2.400 2.440 2.400 2.430 164,610 396,760 2.4103 2.108 2.108 2.143 2.108 2.134 187,420 2.1170 -0.83%
2022-03-02 0 2.420 2.420 2.430 2.420 2.460 294,019 715,383 2.4331 2.125 2.125 2.134 2.125 2.161 334,761 2.1370 -1.63%
2022-03-01 0 2.460 2.450 2.470 2.440 2.470 210,000 515,300 2.4538 2.161 2.152 2.169 2.143 2.169 239,099 2.1552 0.00%
2022-02-28 0 2.460 2.460 2.490 2.450 2.490 388,000 953,260 2.4569 2.161 2.161 2.187 2.152 2.187 441,764 2.1578 -1.20%
2022-02-25 0 2.490 2.480 2.490 2.480 2.510 172,000 429,020 2.4943 2.187 2.178 2.187 2.178 2.205 195,834 2.1907 -0.40%
2022-02-24 0 2.500 2.480 2.500 2.480 2.530 322,000 809,060 2.5126 2.196 2.178 2.196 2.178 2.222 366,619 2.2068 -1.57%
2022-02-23 0 2.540 2.510 2.540 2.530 2.540 116,000 294,280 2.5369 2.231 2.205 2.231 2.222 2.231 132,074 2.2281 0.40%
2022-02-22 0 2.530 2.530 2.540 2.510 2.550 128,000 323,680 2.5288 2.222 2.222 2.231 2.205 2.240 145,737 2.2210 -1.94%
2022-02-21 0 2.580 2.560 2.580 2.560 2.580 16,000 41,040 2.5650 2.266 2.248 2.266 2.248 2.266 18,217 2.2528 0.00%
2022-02-18 0 2.580 2.550 2.580 2.550 2.580 168,000 432,180 2.5725 2.266 2.240 2.266 2.240 2.266 191,279 2.2594 -0.77%
2022-02-17 0 2.600 2.580 2.600 2.580 2.600 76,000 197,400 2.5974 2.284 2.266 2.284 2.266 2.284 86,531 2.2813 0.00%
2022-02-16 0 2.600 2.600 2.610 2.600 2.650 74,000 192,920 2.6070 2.284 2.284 2.292 2.284 2.327 84,254 2.2897 0.00%
2022-02-15 0 2.600 2.590 2.600 2.590 2.620 70,000 182,040 2.6006 2.284 2.275 2.284 2.275 2.301 79,700 2.2841 -0.38%
2022-02-14 0 2.610 2.600 2.630 2.600 2.630 44,000 114,800 2.6091 2.292 2.284 2.310 2.284 2.310 50,097 2.2916 -0.76%
2022-02-11 0 2.630 2.620 2.630 2.610 2.660 224,000 588,520 2.6273 2.310 2.301 2.310 2.292 2.336 255,039 2.3076 0.00%
2022-02-10 0 2.630 2.610 2.640 2.620 2.650 112,000 295,880 2.6418 2.310 2.292 2.319 2.301 2.327 127,520 2.3203 0.00%
2022-02-09 0 2.630 2.610 2.640 2.630 2.650 110,000 289,860 2.6351 2.310 2.292 2.319 2.310 2.327 125,243 2.3144 0.00%
2022-02-08 0 2.630 2.620 2.630 2.580 2.640 198,000 518,540 2.6189 2.310 2.301 2.310 2.266 2.319 225,437 2.3002 2.33%
2022-02-07 0 2.570 2.540 2.570 2.550 2.570 140,000 357,640 2.5546 2.257 2.231 2.257 2.240 2.257 159,400 2.2437 0.39%
2022-02-04 0 2.560 2.560 2.570 2.510 2.560 188,000 475,420 2.5288 2.248 2.248 2.257 2.205 2.248 214,051 2.2211 1.99%
2022-01-31 0 2.510 2.500 2.510 2.460 2.510 24,000 59,820 2.4925 2.205 2.196 2.205 2.161 2.205 27,326 2.1892 -0.40%
2022-01-28 0 2.520 2.490 2.520 2.490 2.520 152,000 380,920 2.5061 2.213 2.187 2.213 2.187 2.213 173,062 2.2011 1.61%
2022-01-27 0 2.480 2.490 2.500 2.480 2.530 192,000 478,160 2.4904 2.178 2.187 2.196 2.178 2.222 218,605 2.1873 -1.98%
2022-01-26 0 2.530 2.500 2.530 2.510 2.530 74,000 186,260 2.5170 2.222 2.196 2.222 2.205 2.222 84,254 2.2107 1.61%
2022-01-25 0 2.490 2.490 2.500 2.490 2.530 320,000 802,100 2.5066 2.187 2.187 2.196 2.187 2.222 364,342 2.2015 -2.35%
2022-01-24 0 2.550 2.550 2.560 2.540 2.600 212,000 541,240 2.5530 2.240 2.240 2.248 2.231 2.284 241,376 2.2423 -0.78%
2022-01-21 0 2.720 2.710 2.730 2.690 2.750 970,000 2,634,420 2.7159 2.257 2.249 2.266 2.232 2.282 1,168,871 2.2538 -0.37%
2022-01-20 0 2.730 2.720 2.750 2.710 2.760 758,000 2,075,360 2.7379 2.266 2.257 2.282 2.249 2.290 913,406 2.2721 0.00%
2022-01-19 0 2.730 2.720 2.740 2.720 2.730 350,000 952,980 2.7228 2.266 2.257 2.274 2.257 2.266 421,758 2.2595 0.74%
2022-01-18 0 2.710 2.710 2.720 2.700 2.730 332,000 898,220 2.7055 2.249 2.249 2.257 2.241 2.266 400,067 2.2452 0.00%
2022-01-17 0 2.710 2.710 2.720 2.710 2.740 228,000 619,300 2.7162 2.249 2.249 2.257 2.249 2.274 274,745 2.2541 -0.37%
2022-01-14 0 2.720 2.710 2.720 2.680 2.720 360,000 973,180 2.7033 2.257 2.249 2.257 2.224 2.257 433,808 2.2433 1.87%
2022-01-13 0 2.670 2.670 2.680 2.660 2.690 298,000 796,420 2.6726 2.216 2.216 2.224 2.207 2.232 359,096 2.2178 0.00%
2022-01-12 0 2.670 2.670 2.680 2.640 2.680 466,000 1,240,280 2.6615 2.216 2.216 2.224 2.191 2.224 561,540 2.2087 1.52%
2022-01-11 0 2.630 2.630 2.640 2.620 2.630 378,000 992,900 2.6267 2.183 2.183 2.191 2.174 2.183 455,498 2.1798 0.00%
2022-01-10 0 2.630 2.630 2.640 2.600 2.630 230,000 600,980 2.6130 2.183 2.183 2.191 2.158 2.183 277,155 2.1684 0.38%
2022-01-07 0 2.620 2.620 2.630 2.610 2.630 242,000 634,080 2.6202 2.174 2.174 2.183 2.166 2.183 291,615 2.1744 0.00%
2022-01-06 0 2.620 2.610 2.630 2.600 2.640 198,000 518,760 2.6200 2.174 2.166 2.183 2.158 2.191 238,594 2.1742 0.00%
2022-01-05 0 2.620 2.620 2.630 2.620 2.630 136,000 357,460 2.6284 2.174 2.174 2.183 2.174 2.183 163,883 2.1812 0.38%
2022-01-04 0 2.610 2.610 2.620 2.590 2.620 320,000 833,920 2.6060 2.166 2.166 2.174 2.149 2.174 385,607 2.1626 -0.38%
2022-01-03 0 2.620 2.600 2.620 2.600 2.620 228,000 594,680 2.6082 2.174 2.158 2.174 2.158 2.174 274,745 2.1645 0.77%
2021-12-31 0 2.600 2.590 2.600 2.550 2.600 94,000 243,500 2.5904 2.158 2.149 2.158 2.116 2.158 113,272 2.1497 1.96%
2021-12-30 0 2.550 2.540 2.550 2.510 2.560 550,000 1,388,100 2.5238 2.116 2.108 2.116 2.083 2.124 662,762 2.0944 1.19%
2021-12-29 0 2.520 2.510 2.520 2.450 2.520 1,160,000 2,880,020 2.4828 2.091 2.083 2.091 2.033 2.091 1,397,825 2.0604 2.86%
2021-12-28 0 2.450 2.430 2.450 2.420 2.450 124,000 302,080 2.4361 2.033 2.017 2.033 2.008 2.033 149,423 2.0216 1.24%
2021-12-24 0 2.420 2.420 2.430 2.420 2.430 40,000 96,940 2.4235 2.008 2.008 2.017 2.008 2.017 48,201 2.0112 0.00%
2021-12-23 0 2.420 2.420 2.430 2.420 2.480 458,000 1,109,200 2.4218 2.008 2.008 2.017 2.008 2.058 551,900 2.0098 0.83%
2021-12-22 0 2.400 2.390 2.410 2.400 2.420 126,000 303,420 2.4081 1.992 1.983 2.000 1.992 2.008 151,833 1.9984 -0.41%
2021-12-21 0 2.410 2.390 2.410 2.380 2.420 52,000 124,760 2.3992 2.000 1.983 2.000 1.975 2.008 62,661 1.9910 0.42%
2021-12-20 0 2.400 2.400 2.410 2.400 2.430 76,000 183,260 2.4113 1.992 1.992 2.000 1.992 2.017 91,582 2.0011 0.00%
2021-12-17 0 2.400 2.390 2.430 2.400 2.420 252,000 606,100 2.4052 1.992 1.983 2.017 1.992 2.008 303,665 1.9959 -0.41%
2021-12-16 0 2.410 2.390 2.410 2.410 2.430 134,000 323,200 2.4119 2.000 1.983 2.000 2.000 2.017 161,473 2.0016 -1.23%
2021-12-15 0 2.440 2.420 2.450 2.430 2.440 56,000 136,640 2.4400 2.025 2.008 2.033 2.017 2.025 67,481 2.0249 1.24%
2021-12-14 0 2.410 2.410 2.440 2.410 2.440 68,000 164,420 2.4179 2.000 2.000 2.025 2.000 2.025 81,941 2.0066 -0.82%
2021-12-13 0 2.430 2.430 2.450 2.420 2.450 126,000 306,460 2.4322 2.017 2.017 2.033 2.008 2.033 151,833 2.0184 0.00%
2021-12-10 0 2.430 2.430 2.440 - - 0 0 - 2.017 2.017 2.025 - - 0 - 0.00%
2021-12-09 0 2.430 2.430 2.440 2.420 2.470 146,000 355,040 2.4318 2.017 2.017 2.025 2.008 2.050 175,933 2.0180 0.00%
2021-12-08 0 2.430 2.430 2.440 2.410 2.430 204,000 494,500 2.4240 2.017 2.017 2.025 2.000 2.017 245,824 2.0116 0.41%
2021-12-07 0 2.420 2.420 2.440 2.420 2.450 174,000 422,000 2.4253 2.008 2.008 2.025 2.008 2.033 209,674 2.0127 0.00%
2021-12-06 0 2.420 2.410 2.430 2.420 2.440 306,000 743,320 2.4292 2.008 2.000 2.017 2.008 2.025 368,737 2.0159 -0.82%
2021-12-03 0 2.440 2.430 2.450 2.430 2.450 366,000 890,220 2.4323 2.025 2.017 2.033 2.017 2.033 441,038 2.0185 0.41%
2021-12-02 0 2.430 2.430 2.450 2.430 2.430 38,000 92,340 2.4300 2.017 2.017 2.033 2.017 2.017 45,791 2.0166 -0.41%
2021-12-01 0 2.440 2.440 2.450 2.440 2.440 100,000 244,000 2.4400 2.025 2.025 2.033 2.025 2.025 120,502 2.0249 -0.41%
2021-11-30 0 2.450 2.410 2.450 2.430 2.480 546,000 1,336,200 2.4473 2.033 2.000 2.033 2.017 2.058 657,942 2.0309 0.82%
2021-11-29 0 2.430 2.420 2.450 2.430 2.450 416,000 1,012,380 2.4336 2.017 2.008 2.033 2.017 2.033 501,289 2.0196 -1.22%
2021-11-26 0 2.460 2.450 2.490 2.460 2.460 30,000 73,800 2.4600 2.041 2.033 2.066 2.041 2.041 36,151 2.0415 -0.81%
2021-11-25 0 2.480 2.450 2.500 2.440 2.520 168,000 412,620 2.4561 2.058 2.033 2.075 2.025 2.091 202,444 2.0382 0.40%
2021-11-24 0 2.470 2.470 2.520 2.470 2.520 4,000 9,980 2.4950 2.050 2.050 2.091 2.050 2.091 4,820 2.0705 -0.80%
2021-11-23 0 2.490 2.470 2.500 2.460 2.490 10,000 24,760 2.4760 2.066 2.050 2.075 2.041 2.066 12,050 2.0547 0.81%
2021-11-22 0 2.470 2.460 2.480 2.460 2.500 40,000 98,560 2.4640 2.050 2.041 2.058 2.041 2.075 48,201 2.0448 0.41%
2021-11-19 0 2.460 2.440 2.470 2.430 2.470 68,000 166,880 2.4541 2.041 2.025 2.050 2.017 2.050 81,941 2.0366 0.82%
2021-11-18 0 2.440 2.440 2.460 2.440 2.470 102,000 250,320 2.4541 2.025 2.025 2.041 2.025 2.050 122,912 2.0366 0.00%
2021-11-17 0 2.440 2.440 2.450 2.430 2.440 38,000 92,680 2.4389 2.025 2.025 2.033 2.017 2.025 45,791 2.0240 0.41%
2021-11-16 0 2.430 2.430 2.450 2.430 2.440 46,000 112,140 2.4378 2.017 2.017 2.033 2.017 2.025 55,431 2.0231 0.00%
2021-11-15 0 2.430 2.430 2.450 - - 0 0 - 2.017 2.017 2.033 - - 0 - 0.00%
2021-11-12 0 2.430 2.430 2.450 2.430 2.460 34,000 83,280 2.4494 2.017 2.017 2.033 2.017 2.041 40,971 2.0327 -0.82%
2021-11-11 0 2.450 2.440 2.450 2.430 2.450 284,000 693,140 2.4406 2.033 2.025 2.033 2.017 2.033 342,226 2.0254 0.82%
2021-11-10 0 2.430 2.430 2.450 2.430 2.450 158,000 384,100 2.4310 2.017 2.017 2.033 2.017 2.033 190,393 2.0174 -0.82%
2021-11-09 0 2.450 2.430 2.450 2.440 2.450 146,000 357,100 2.4459 2.033 2.017 2.033 2.025 2.033 175,933 2.0297 0.00%
2021-11-08 0 2.450 2.440 2.450 2.450 2.450 64,000 156,800 2.4500 2.033 2.025 2.033 2.033 2.033 77,121 2.0332 0.41%
2021-11-05 0 2.440 2.430 2.450 2.430 2.450 66,000 161,180 2.4421 2.025 2.017 2.033 2.017 2.033 79,531 2.0266 0.00%
2021-11-04 0 2.440 2.440 2.460 2.440 2.460 81,000 197,920 2.4435 2.025 2.025 2.041 2.025 2.041 97,607 2.0277 0.00%
2021-11-03 0 2.440 2.420 2.470 2.420 2.450 76,000 184,940 2.4334 2.025 2.008 2.050 2.008 2.033 91,582 2.0194 0.41%
2021-11-02 0 2.430 2.430 2.440 2.430 2.450 200,000 487,400 2.4370 2.017 2.017 2.025 2.017 2.033 241,004 2.0224 -0.82%
2021-11-01 0 2.450 2.430 2.450 2.420 2.450 96,000 234,640 2.4442 2.033 2.017 2.033 2.008 2.033 115,682 2.0283 -0.41%
2021-10-29 0 2.460 2.440 2.460 2.430 2.460 78,000 190,800 2.4462 2.041 2.025 2.041 2.017 2.041 93,992 2.0300 0.41%
2021-10-28 0 2.450 2.450 2.460 2.440 2.460 144,000 352,760 2.4497 2.033 2.033 2.041 2.025 2.041 173,523 2.0329 0.00%
2021-10-27 0 2.450 2.450 2.470 2.430 2.460 256,000 626,540 2.4474 2.033 2.033 2.050 2.017 2.041 308,486 2.0310 -0.41%
2021-10-26 0 2.460 2.440 2.460 2.450 2.460 612,000 1,499,880 2.4508 2.041 2.025 2.041 2.033 2.041 737,473 2.0338 0.82%
2021-10-25 0 2.440 2.440 2.450 2.430 2.470 52,000 126,980 2.4419 2.025 2.025 2.033 2.017 2.050 62,661 2.0265 0.00%
2021-10-22 0 2.440 2.430 2.440 2.430 2.470 248,000 605,380 2.4410 2.025 2.017 2.025 2.017 2.050 298,845 2.0257 0.00%
2021-10-21 0 2.440 2.430 2.450 2.430 2.450 200,000 488,080 2.4404 2.025 2.017 2.033 2.017 2.033 241,004 2.0252 0.00%
2021-10-20 0 2.440 2.430 2.440 2.440 2.460 222,000 541,720 2.4402 2.025 2.017 2.025 2.025 2.041 267,515 2.0250 0.41%
2021-10-19 0 2.430 2.430 2.440 2.420 2.430 66,000 160,260 2.4282 2.017 2.017 2.025 2.008 2.017 79,531 2.0151 0.83%
2021-10-18 0 2.410 2.410 2.430 2.410 2.500 172,000 417,500 2.4273 2.000 2.000 2.017 2.000 2.075 207,264 2.0143 -1.23%
2021-10-15 0 2.440 2.430 2.500 2.430 2.460 322,000 786,500 2.4425 2.025 2.017 2.075 2.017 2.041 388,017 2.0270 -0.81%
2021-10-12 0 2.460 2.450 2.460 2.460 2.460 12,000 29,520 2.4600 2.041 2.033 2.041 2.041 2.041 14,460 2.0415 -1.99%
2021-10-11 0 2.510 2.480 2.510 2.480 2.520 98,000 245,360 2.5037 2.083 2.058 2.083 2.058 2.091 118,092 2.0777 2.03%
2021-10-08 0 2.460 2.460 2.510 2.450 2.500 56,000 139,240 2.4864 2.041 2.041 2.083 2.033 2.075 67,481 2.0634 -1.60%
2021-10-07 0 2.500 2.460 2.500 2.420 2.500 438,000 1,083,860 2.4746 2.075 2.041 2.075 2.008 2.075 527,799 2.0535 4.60%
2021-10-06 0 2.390 2.390 2.420 2.380 2.500 378,000 910,040 2.4075 1.983 1.983 2.008 1.975 2.075 455,498 1.9979 -0.83%
2021-10-05 0 2.410 2.410 2.420 2.380 2.410 60,000 144,100 2.4017 2.000 2.000 2.008 1.975 2.000 72,301 1.9930 0.84%
2021-10-04 0 2.390 2.380 2.390 2.390 2.490 90,000 216,920 2.4102 1.983 1.975 1.983 1.983 2.066 108,452 2.0001 -3.63%
2021-09-30 0 2.480 2.390 2.480 2.400 2.480 84,000 205,420 2.4455 2.058 1.983 2.058 1.992 2.058 101,222 2.0294 2.90%
2021-09-29 0 2.410 2.400 2.420 2.370 2.410 30,000 71,500 2.3833 2.000 1.992 2.008 1.967 2.000 36,151 1.9778 -1.63%
2021-09-28 0 2.450 2.410 2.450 2.410 2.600 88,000 219,380 2.4930 2.033 2.000 2.033 2.000 2.158 106,042 2.0688 0.41%
2021-09-27 0 2.440 2.360 2.440 2.430 2.450 10,000 24,380 2.4380 2.025 1.958 2.025 2.017 2.033 12,050 2.0232 2.09%
2021-09-24 0 2.390 2.390 2.420 2.390 2.450 248,000 599,660 2.4180 1.983 1.983 2.008 1.983 2.033 298,845 2.0066 -0.83%
2021-09-23 0 2.410 2.400 2.430 2.380 2.420 46,000 110,720 2.4070 2.000 1.992 2.017 1.975 2.008 55,431 1.9974 2.12%
2021-09-21 0 2.360 2.350 2.370 2.330 2.370 160,000 376,000 2.3500 1.958 1.950 1.967 1.934 1.967 192,803 1.9502 -1.67%
2021-09-20 0 2.400 2.380 2.400 2.320 2.470 314,000 752,740 2.3973 1.992 1.975 1.992 1.925 2.050 378,377 1.9894 -4.76%
2021-09-17 0 2.520 2.490 2.520 2.490 2.520 54,000 135,720 2.5133 2.091 2.066 2.091 2.066 2.091 65,071 2.0857 0.00%
2021-09-16 0 2.520 2.510 2.520 2.510 2.530 274,000 689,540 2.5166 2.091 2.083 2.091 2.083 2.100 330,176 2.0884 -1.18%
2021-09-15 0 2.550 2.530 2.560 2.530 2.600 324,000 830,980 2.5648 2.116 2.100 2.124 2.100 2.158 390,427 2.1284 -1.54%
2021-09-14 0 2.590 2.580 2.600 2.590 2.620 236,000 613,800 2.6008 2.149 2.141 2.158 2.149 2.174 284,385 2.1583 0.00%
2021-09-13 0 2.590 2.580 2.590 2.570 2.590 156,000 402,600 2.5808 2.149 2.141 2.149 2.133 2.149 187,983 2.1417 0.39%
2021-09-10 0 2.580 2.560 2.580 2.580 2.580 4,000 10,320 2.5800 2.141 2.124 2.141 2.141 2.141 4,820 2.1410 1.18%
2021-09-09 0 2.550 2.550 2.560 2.440 2.600 380,000 962,240 2.5322 2.116 2.116 2.124 2.025 2.158 457,908 2.1014 -1.16%
2021-09-08 0 2.580 2.550 2.580 2.500 2.580 180,000 461,340 2.5630 2.141 2.116 2.141 2.075 2.141 216,904 2.1269 0.39%
2021-09-07 0 2.570 2.520 2.580 2.540 2.570 32,000 81,500 2.5469 2.133 2.091 2.141 2.108 2.133 38,561 2.1136 0.00%
2021-09-06 0 2.570 2.560 2.570 2.560 2.570 582,000 1,494,020 2.5670 2.133 2.124 2.133 2.124 2.133 701,323 2.1303 0.39%
2021-09-03 0 2.560 2.530 2.560 2.500 2.560 502,800 1,272,028 2.5299 2.124 2.100 2.124 2.075 2.124 605,885 2.0995 2.40%
2021-09-02 0 2.500 2.500 2.510 2.500 2.520 52,000 130,080 2.5015 2.075 2.075 2.083 2.075 2.091 62,661 2.0759 0.00%
2021-09-01 0 2.500 2.500 2.510 2.480 2.520 154,000 384,740 2.4983 2.075 2.075 2.083 2.058 2.091 185,573 2.0733 0.00%
2021-08-31 0 2.500 2.480 2.510 2.500 2.510 412,000 1,030,080 2.5002 2.075 2.058 2.083 2.075 2.083 496,469 2.0748 -0.40%
2021-08-30 0 2.510 2.500 2.510 2.490 2.520 478,000 1,195,640 2.5013 2.083 2.075 2.083 2.066 2.091 576,000 2.0758 -0.40%
2021-08-27 0 2.520 2.510 2.520 2.460 2.520 240,000 599,060 2.4961 2.091 2.083 2.091 2.041 2.091 289,205 2.0714 0.80%
2021-08-26 0 2.500 2.500 2.510 2.480 2.510 430,000 1,071,620 2.4921 2.075 2.075 2.083 2.058 2.083 518,159 2.0681 1.21%
2021-08-25 0 2.470 2.430 2.480 2.420 2.480 62,000 150,940 2.4345 2.050 2.017 2.058 2.008 2.058 74,711 2.0203 4.22%
2021-08-24 0 2.370 2.370 2.390 2.370 2.410 134,000 319,360 2.3833 1.967 1.967 1.983 1.967 2.000 161,473 1.9778 -0.84%
2021-08-23 0 2.390 2.370 2.390 2.380 2.400 120,000 286,820 2.3902 1.983 1.967 1.983 1.975 1.992 144,603 1.9835 0.84%
2021-08-20 0 2.370 2.360 2.380 2.360 2.380 280,000 664,100 2.3718 1.967 1.958 1.975 1.958 1.975 337,406 1.9683 -0.42%
2021-08-19 0 2.380 2.380 2.390 2.360 2.400 358,000 850,120 2.3746 1.975 1.975 1.983 1.958 1.992 431,398 1.9706 -1.24%
2021-08-18 0 2.410 2.400 2.420 2.400 2.430 136,000 327,600 2.4088 2.000 1.992 2.008 1.992 2.017 163,883 1.9990 -0.82%
2021-08-17 0 2.430 2.430 2.450 2.420 2.460 94,000 229,280 2.4391 2.017 2.017 2.033 2.008 2.041 113,272 2.0242 -0.41%
2021-08-16 0 2.440 2.440 2.460 2.440 2.460 124,000 302,940 2.4431 2.025 2.025 2.041 2.025 2.041 149,423 2.0274 -0.41%
2021-08-13 0 2.450 2.430 2.450 - - 0 0 - 2.033 2.017 2.033 - - 0 - 0.00%
2021-08-12 0 2.450 2.460 2.470 2.450 2.450 116,000 284,200 2.4500 2.033 2.041 2.050 2.033 2.033 139,783 2.0332 -0.81%
2021-08-11 0 2.470 2.450 2.470 2.430 2.470 82,000 200,980 2.4510 2.050 2.033 2.050 2.017 2.050 98,812 2.0340 0.82%
2021-08-10 0 2.450 2.440 2.480 2.410 2.450 72,000 174,100 2.4181 2.033 2.025 2.058 2.000 2.033 86,762 2.0066 0.82%
2021-08-09 0 2.430 2.420 2.440 2.420 2.430 110,000 266,980 2.4271 2.017 2.008 2.025 2.008 2.017 132,552 2.0141 2.10%
2021-08-06 0 2.380 2.380 2.400 2.380 2.440 206,000 491,700 2.3869 1.975 1.975 1.992 1.975 2.025 248,234 1.9808 -1.24%
2021-08-05 0 2.410 2.410 2.430 2.400 2.430 4,000 9,660 2.4150 2.000 2.000 2.017 1.992 2.017 4,820 2.0041 -1.23%
2021-08-04 0 2.440 2.390 2.440 - - 0 0 - 2.025 1.983 2.025 - - 0 - 0.00%
2021-08-03 0 2.440 2.400 2.450 2.380 2.440 118,000 284,400 2.4102 2.025 1.992 2.033 1.975 2.025 142,193 2.0001 2.09%
2021-08-02 0 2.390 2.380 2.400 2.380 2.440 28,000 67,800 2.4214 1.983 1.975 1.992 1.975 2.025 33,741 2.0094 -0.83%
2021-07-30 0 2.410 2.410 2.420 2.360 2.410 208,000 496,880 2.3888 2.000 2.000 2.008 1.958 2.000 250,644 1.9824 -0.82%
2021-07-29 0 2.430 2.420 2.430 2.440 2.460 76,000 186,080 2.4484 2.017 2.008 2.017 2.025 2.041 91,582 2.0318 0.83%
2021-07-28 0 2.410 2.400 2.410 2.410 2.420 72,000 173,820 2.4142 2.000 1.992 2.000 2.000 2.008 86,762 2.0034 0.00%
2021-07-27 0 2.410 2.410 2.440 2.410 2.480 180,000 436,340 2.4241 2.000 2.000 2.025 2.000 2.058 216,904 2.0117 -0.82%
2021-07-26 0 2.430 2.430 2.460 2.430 2.470 226,000 550,900 2.4376 2.017 2.017 2.041 2.017 2.050 272,335 2.0229 -2.02%
2021-07-23 0 2.480 2.470 2.480 2.480 2.490 124,000 307,900 2.4831 2.058 2.050 2.058 2.058 2.066 149,423 2.0606 -1.59%
2021-07-22 0 2.520 2.470 2.520 2.460 2.520 10,000 24,880 2.4880 2.091 2.050 2.091 2.041 2.091 12,050 2.0647 2.44%
2021-07-21 0 2.460 2.450 2.470 2.460 2.480 60,000 148,400 2.4733 2.041 2.033 2.050 2.041 2.058 72,301 2.0525 0.00%
2021-07-20 0 2.460 2.460 2.470 2.460 2.500 292,000 720,700 2.4682 2.041 2.041 2.050 2.041 2.075 351,866 2.0482 -2.38%
2021-07-19 0 2.520 2.510 2.540 2.450 2.550 476,000 1,191,900 2.5040 2.091 2.083 2.108 2.033 2.116 573,590 2.0780 2.44%
2021-07-16 0 2.460 2.460 2.490 - - 0 0 - 2.041 2.041 2.066 - - 0 - 0.00%
2021-07-15 0 2.460 2.430 2.460 2.400 2.470 40,000 97,760 2.4440 2.041 2.017 2.041 1.992 2.050 48,201 2.0282 0.82%
2021-07-14 0 2.490 2.490 2.510 2.470 2.500 314,000 779,720 2.4832 2.025 2.025 2.041 2.009 2.033 386,130 2.0193 -0.40%
2021-07-13 0 2.500 2.480 2.530 2.500 2.540 82,000 207,560 2.5312 2.033 2.017 2.057 2.033 2.066 100,837 2.0584 -0.79%
2021-07-12 0 2.520 2.520 2.540 2.520 2.560 162,000 411,000 2.5370 2.049 2.049 2.066 2.049 2.082 199,214 2.0631 1.20%
2021-07-09 0 2.490 2.480 2.490 2.480 2.510 58,000 144,900 2.4983 2.025 2.017 2.025 2.017 2.041 71,323 2.0316 0.40%
2021-07-08 0 2.480 2.480 2.490 2.480 2.530 352,000 874,900 2.4855 2.017 2.017 2.025 2.017 2.057 432,860 2.0212 -2.75%
2021-07-07 0 2.550 2.530 2.550 2.550 2.550 66,000 168,300 2.5500 2.074 2.057 2.074 2.074 2.074 81,161 2.0737 0.00%
2021-07-06 0 2.550 2.530 2.560 2.540 2.550 110,000 280,180 2.5471 2.074 2.057 2.082 2.066 2.074 135,269 2.0713 -0.39%
2021-07-05 0 2.560 2.550 2.560 2.500 2.560 248,000 630,400 2.5419 2.082 2.074 2.082 2.033 2.082 304,969 2.0671 1.19%
2021-07-02 0 2.530 2.510 2.530 2.510 2.540 120,000 302,880 2.5240 2.057 2.041 2.057 2.041 2.066 147,566 2.0525 -0.39%
2021-06-30 0 2.540 2.540 2.550 2.540 2.570 170,000 436,180 2.5658 2.066 2.066 2.074 2.066 2.090 209,051 2.0865 -0.39%
2021-06-29 0 2.550 2.530 2.560 2.520 2.560 302,000 765,900 2.5361 2.074 2.057 2.082 2.049 2.082 371,374 2.0623 1.19%
2021-06-28 0 2.520 2.520 2.550 2.490 2.550 172,000 433,300 2.5192 2.049 2.049 2.074 2.025 2.074 211,511 2.0486 0.40%
2021-06-25 0 2.510 2.490 2.520 2.500 2.560 44,000 110,640 2.5145 2.041 2.025 2.049 2.033 2.082 54,107 2.0448 0.80%
2021-06-24 0 2.490 2.470 2.500 2.460 2.510 468,000 1,159,400 2.4774 2.025 2.009 2.033 2.000 2.041 575,506 2.0146 0.40%
2021-06-23 0 2.480 2.480 2.500 2.460 2.500 112,000 279,280 2.4936 2.017 2.017 2.033 2.000 2.033 137,728 2.0278 0.00%
2021-06-22 0 2.480 2.470 2.510 2.460 2.480 8,000 19,720 2.4650 2.017 2.009 2.041 2.000 2.017 9,838 2.0045 0.81%
2021-06-21 0 2.460 2.460 2.490 2.460 2.550 136,000 339,940 2.4996 2.000 2.000 2.025 2.000 2.074 167,241 2.0326 -2.38%
2021-06-18 0 2.520 2.460 2.520 2.430 2.570 332,000 834,700 2.5142 2.049 2.000 2.049 1.976 2.090 408,265 2.0445 2.44%
2021-06-17 0 2.460 2.460 2.480 2.460 2.490 118,000 290,940 2.4656 2.000 2.000 2.017 2.000 2.025 145,106 2.0050 -0.81%
2021-06-16 0 2.480 2.460 2.490 2.460 2.510 206,000 512,920 2.4899 2.017 2.000 2.025 2.000 2.041 253,321 2.0248 -1.20%
2021-06-15 0 2.510 2.490 2.520 2.490 2.530 218,000 544,840 2.4993 2.041 2.025 2.049 2.025 2.057 268,078 2.0324 -0.40%
2021-06-11 0 2.520 2.500 2.520 2.520 2.560 100,000 252,420 2.5242 2.049 2.033 2.049 2.049 2.082 122,971 2.0527 -1.18%
2021-06-10 0 2.550 2.520 2.550 2.500 2.550 76,000 191,520 2.5200 2.074 2.049 2.074 2.033 2.074 93,458 2.0493 1.19%
2021-06-09 0 2.520 2.500 2.520 2.500 2.530 106,000 266,140 2.5108 2.049 2.033 2.049 2.033 2.057 130,350 2.0417 0.80%
2021-06-08 0 2.500 2.500 2.530 2.500 2.550 54,000 135,500 2.5093 2.033 2.033 2.057 2.033 2.074 66,405 2.0405 -0.40%
2021-06-07 0 2.510 2.500 2.520 2.500 2.600 388,000 977,180 2.5185 2.041 2.033 2.049 2.033 2.114 477,129 2.0480 -2.33%
2021-06-04 0 2.570 2.560 2.580 2.550 2.640 282,000 732,040 2.5959 2.090 2.082 2.098 2.074 2.147 346,780 2.1110 -1.91%
2021-06-03 0 2.620 2.590 2.640 2.580 2.650 68,000 177,080 2.6041 2.131 2.106 2.147 2.098 2.155 83,621 2.1177 -1.13%
2021-06-02 0 2.650 2.620 2.650 2.650 2.680 290,000 770,720 2.6577 2.155 2.131 2.155 2.155 2.179 356,617 2.1612 0.00%
2021-06-01 0 2.650 2.650 2.670 2.550 2.670 322,000 846,500 2.6289 2.155 2.155 2.171 2.074 2.171 395,968 2.1378 1.53%
2021-05-31 0 2.610 2.570 2.610 2.580 2.610 228,000 591,940 2.5962 2.122 2.090 2.122 2.098 2.122 280,375 2.1112 1.56%
2021-05-28 0 2.570 2.570 2.580 2.500 2.570 298,000 759,660 2.5492 2.090 2.090 2.098 2.033 2.090 366,455 2.0730 1.98%
2021-05-27 0 2.520 2.490 2.520 2.460 2.540 730,000 1,816,200 2.4879 2.049 2.025 2.049 2.000 2.066 897,692 2.0232 2.44%
2021-05-26 0 2.460 2.460 2.470 2.450 2.470 244,000 600,320 2.4603 2.000 2.000 2.009 1.992 2.009 300,050 2.0007 0.00%
2021-05-25 0 2.460 2.450 2.460 2.440 2.460 660,000 1,623,440 2.4598 2.000 1.992 2.000 1.984 2.000 811,612 2.0003 0.82%
2021-05-24 0 2.440 2.430 2.460 2.420 2.460 118,000 287,700 2.4381 1.984 1.976 2.000 1.968 2.000 145,106 1.9827 -0.81%
2021-05-21 0 2.460 2.440 2.460 2.440 2.460 276,000 677,020 2.4530 2.000 1.984 2.000 1.984 2.000 339,401 1.9947 0.00%
2021-05-20 0 2.460 2.440 2.460 2.430 2.490 446,000 1,096,840 2.4593 2.000 1.984 2.000 1.976 2.025 548,453 1.9999 0.00%
2021-05-18 0 2.460 2.460 2.480 2.450 2.490 198,000 490,840 2.4790 2.000 2.000 2.017 1.992 2.025 243,484 2.0159 0.82%
2021-05-17 0 2.440 2.430 2.460 2.440 2.480 132,000 324,880 2.4612 1.984 1.976 2.000 1.984 2.017 162,322 2.0014 0.00%
2021-05-14 0 2.440 2.430 2.440 2.420 2.460 284,000 693,560 2.4421 1.984 1.976 1.984 1.968 2.000 349,239 1.9859 -0.81%
2021-05-13 0 2.460 2.430 2.460 2.410 2.460 358,000 870,940 2.4328 2.000 1.976 2.000 1.960 2.000 440,238 1.9783 0.82%
2021-05-12 0 2.440 2.440 2.480 2.350 2.450 504,000 1,208,000 2.3968 1.984 1.984 2.017 1.911 1.992 619,776 1.9491 2.09%
2021-05-11 0 2.390 2.380 2.410 2.380 2.440 290,000 696,640 2.4022 1.944 1.935 1.960 1.935 1.984 356,617 1.9535 -2.45%
2021-05-10 0 2.450 2.450 2.480 2.410 2.510 234,000 575,680 2.4602 1.992 1.992 2.017 1.960 2.041 287,753 2.0006 2.08%
2021-05-07 0 2.400 2.400 2.420 2.390 2.450 224,000 539,580 2.4088 1.952 1.952 1.968 1.944 1.992 275,456 1.9589 -1.23%
2021-05-06 0 2.430 2.400 2.430 2.300 2.450 536,000 1,284,180 2.3959 1.976 1.952 1.976 1.870 1.992 659,127 1.9483 4.74%
2021-05-05 0 2.320 2.320 2.340 2.320 2.350 368,000 852,234 2.3159 1.887 1.887 1.903 1.887 1.911 452,535 1.8832 0.43%
2021-05-04 0 2.310 2.310 2.320 2.260 2.330 480,000 1,100,640 2.2930 1.878 1.878 1.887 1.838 1.895 590,263 1.8647 0.43%
2021-05-03 0 2.300 2.290 2.310 2.290 2.350 144,000 332,520 2.3092 1.870 1.862 1.878 1.862 1.911 177,079 1.8778 -2.13%
2021-04-30 0 2.350 2.340 2.380 2.350 2.400 168,000 399,460 2.3777 1.911 1.903 1.935 1.911 1.952 206,592 1.9336 -1.67%
2021-04-29 0 2.390 2.370 2.390 2.380 2.390 182,000 433,200 2.3802 1.944 1.927 1.944 1.935 1.944 223,808 1.9356 0.42%
2021-04-28 0 2.380 2.360 2.400 2.370 2.400 58,000 138,020 2.3797 1.935 1.919 1.952 1.927 1.952 71,323 1.9351 0.42%
2021-04-27 0 2.370 2.360 2.380 2.360 2.390 307,000 730,850 2.3806 1.927 1.919 1.935 1.919 1.944 377,522 1.9359 -0.42%
2021-04-26 0 2.380 2.360 2.380 2.350 2.380 508,000 1,202,960 2.3680 1.935 1.919 1.935 1.911 1.935 624,695 1.9257 1.28%
2021-04-23 0 2.350 2.340 2.350 2.280 2.360 508,000 1,184,000 2.3307 1.911 1.903 1.911 1.854 1.919 624,695 1.8953 2.62%
2021-04-22 0 2.290 2.280 2.290 2.250 2.300 370,000 844,800 2.2832 1.862 1.854 1.862 1.830 1.870 454,994 1.8567 2.23%
2021-04-21 0 2.240 2.240 2.260 2.220 2.260 218,000 488,460 2.2406 1.822 1.822 1.838 1.805 1.838 268,078 1.8221 -1.75%
2021-04-20 0 2.280 2.260 2.280 2.250 2.280 138,000 310,940 2.2532 1.854 1.838 1.854 1.830 1.854 169,701 1.8323 1.33%
2021-04-19 0 2.250 2.230 2.260 2.150 2.260 346,000 769,200 2.2231 1.830 1.813 1.838 1.748 1.838 425,481 1.8078 1.35%
2021-04-16 0 2.220 2.200 2.220 2.200 2.220 44,000 97,640 2.2191 1.805 1.789 1.805 1.789 1.805 54,107 1.8046 0.00%
2021-04-15 0 2.220 2.200 2.220 2.200 2.220 138,000 304,840 2.2090 1.805 1.789 1.805 1.789 1.805 169,701 1.7963 0.91%
2021-04-14 0 2.200 2.200 2.220 2.200 2.210 290,300 639,508 2.2029 1.789 1.789 1.805 1.789 1.797 356,986 1.7914 0.00%
2021-04-13 0 2.200 2.190 2.200 2.200 2.200 30,000 66,000 2.2000 1.789 1.781 1.789 1.789 1.789 36,891 1.7890 0.00%
2021-04-12 0 2.200 2.190 2.200 2.200 2.210 146,000 321,220 2.2001 1.789 1.781 1.789 1.789 1.797 179,538 1.7891 0.00%
2021-04-09 0 2.200 2.200 2.210 2.190 2.210 116,000 255,440 2.2021 1.789 1.789 1.797 1.781 1.797 142,647 1.7907 0.00%
2021-04-08 0 2.200 2.200 2.220 2.200 2.220 4,000 8,840 2.2100 1.789 1.789 1.805 1.789 1.805 4,919 1.7972 -0.90%
2021-04-07 0 2.220 2.200 2.220 2.200 2.220 86,000 190,300 2.2128 1.805 1.789 1.805 1.789 1.805 105,755 1.7994 0.91%
2021-04-01 0 2.200 2.190 2.210 2.190 2.220 88,000 193,620 2.2002 1.789 1.781 1.797 1.781 1.805 108,215 1.7892 0.92%
2021-03-31 0 2.180 2.190 2.200 2.180 2.220 30,000 66,000 2.2000 1.773 1.781 1.789 1.773 1.805 36,891 1.7890 -1.80%
2021-03-30 0 2.220 2.210 2.220 2.200 2.230 218,000 483,580 2.2183 1.805 1.797 1.805 1.789 1.813 268,078 1.8039 0.91%
2021-03-29 0 2.200 2.200 2.220 2.180 2.200 400,000 877,340 2.1934 1.789 1.789 1.805 1.773 1.789 491,886 1.7836 0.92%
2021-03-26 0 2.180 2.170 2.180 2.150 2.180 186,000 402,080 2.1617 1.773 1.765 1.773 1.748 1.773 228,727 1.7579 0.46%
2021-03-25 0 2.170 2.150 2.170 2.150 2.190 196,000 424,140 2.1640 1.765 1.748 1.765 1.748 1.781 241,024 1.7597 -1.36%
2021-03-24 0 2.200 2.180 2.220 2.180 2.200 304,000 665,220 2.1882 1.789 1.773 1.805 1.773 1.789 373,833 1.7795 -0.90%
2021-03-23 0 2.220 2.200 2.220 2.200 2.240 206,000 456,240 2.2148 1.805 1.789 1.805 1.789 1.822 253,321 1.8010 0.00%
2021-03-22 0 2.220 2.200 2.220 2.190 2.220 148,000 325,640 2.2003 1.805 1.789 1.805 1.781 1.805 181,998 1.7893 0.91%
2021-03-19 0 2.200 2.170 2.210 2.170 2.230 228,000 503,520 2.2084 1.789 1.765 1.797 1.765 1.813 280,375 1.7959 -1.35%
2021-03-18 0 2.230 2.220 2.230 2.220 2.240 198,000 441,300 2.2288 1.813 1.805 1.813 1.805 1.822 243,484 1.8124 1.36%
2021-03-17 0 2.200 2.200 2.230 2.200 2.230 140,000 311,260 2.2233 1.789 1.789 1.813 1.789 1.813 172,160 1.8080 -1.35%
2021-03-16 0 2.230 2.190 2.230 2.180 2.230 358,000 787,460 2.1996 1.813 1.781 1.813 1.773 1.813 440,238 1.7887 1.36%
2021-03-15 0 2.200 2.180 2.200 2.150 2.200 270,000 586,740 2.1731 1.789 1.773 1.789 1.748 1.789 332,023 1.7672 0.00%
2021-03-12 0 2.200 2.200 2.220 2.150 2.220 522,000 1,144,560 2.1926 1.789 1.789 1.805 1.748 1.805 641,911 1.7831 0.92%
2021-03-11 0 2.180 2.160 2.180 2.090 2.250 1,078,000 2,325,660 2.1574 1.773 1.757 1.773 1.700 1.830 1,325,632 1.7544 4.81%
2021-03-10 0 2.080 2.070 2.080 2.070 2.100 260,000 539,540 2.0752 1.691 1.683 1.691 1.683 1.708 319,726 1.6875 0.48%
2021-03-09 0 2.070 2.060 2.080 2.060 2.070 266,000 549,360 2.0653 1.683 1.675 1.691 1.675 1.683 327,104 1.6795 0.00%
2021-03-08 0 2.070 2.060 2.070 2.060 2.070 246,000 507,620 2.0635 1.683 1.675 1.683 1.675 1.683 302,510 1.6780 0.49%
2021-03-05 0 2.060 2.050 2.060 2.020 2.060 94,000 191,940 2.0419 1.675 1.667 1.675 1.643 1.675 115,593 1.6605 0.00%
2021-03-04 0 2.060 2.050 2.060 2.050 2.070 254,049 521,360 2.0522 1.675 1.667 1.675 1.667 1.683 312,408 1.6688 0.49%
2021-03-03 0 2.050 2.050 2.070 2.050 2.070 82,000 168,940 2.0602 1.667 1.667 1.683 1.667 1.683 100,837 1.6754 0.49%
2021-03-02 0 2.040 2.040 2.060 2.040 2.070 418,000 861,200 2.0603 1.659 1.659 1.675 1.659 1.683 514,021 1.6754 -0.97%
2021-03-01 0 2.060 2.050 2.060 2.010 2.060 616,000 1,258,740 2.0434 1.675 1.667 1.675 1.635 1.675 757,504 1.6617 1.48%
2021-02-26 0 2.030 2.020 2.050 2.020 2.080 432,000 880,480 2.0381 1.651 1.643 1.667 1.643 1.691 531,237 1.6574 -2.40%
2021-02-25 0 2.080 2.080 2.090 2.080 2.100 538,000 1,121,160 2.0839 1.691 1.691 1.700 1.691 1.708 661,586 1.6947 0.48%
2021-02-24 0 2.070 2.060 2.070 2.060 2.100 578,000 1,196,840 2.0707 1.683 1.675 1.683 1.675 1.708 710,775 1.6839 0.00%
2021-02-23 0 2.070 2.070 2.090 2.060 2.100 532,000 1,111,180 2.0887 1.683 1.683 1.700 1.675 1.708 654,208 1.6985 0.49%
2021-02-22 0 2.060 2.060 2.090 2.040 2.080 488,000 1,009,120 2.0679 1.675 1.675 1.700 1.659 1.691 600,101 1.6816 1.98%
2021-02-19 0 2.020 2.020 2.040 2.000 2.050 192,000 386,460 2.0128 1.643 1.643 1.659 1.626 1.667 236,105 1.6368 0.50%
2021-02-18 0 2.010 2.000 2.010 2.010 2.050 452,000 916,500 2.0277 1.635 1.626 1.635 1.635 1.667 555,831 1.6489 -1.47%
2021-02-17 0 2.040 2.020 2.040 2.000 2.050 392,000 797,960 2.0356 1.659 1.643 1.659 1.626 1.667 482,048 1.6554 1.49%
2021-02-16 0 2.010 2.000 2.010 1.960 2.050 1,887,556 3,780,785 2.0030 1.635 1.626 1.635 1.594 1.667 2,321,155 1.6288 1.52%
2021-02-11 0 1.980 1.980 1.990 1.980 2.030 180,000 359,780 1.9988 1.610 1.610 1.618 1.610 1.651 221,349 1.6254 0.00%
2021-02-10 0 1.980 1.980 1.990 1.970 1.980 32,000 63,300 1.9781 1.610 1.610 1.618 1.602 1.610 39,351 1.6086 0.00%
2021-02-09 0 1.980 1.970 1.980 1.970 2.000 8,000 15,880 1.9850 1.610 1.602 1.610 1.602 1.626 9,838 1.6142 0.51%
2021-02-08 0 1.970 1.970 1.980 1.970 1.980 152,000 300,940 1.9799 1.602 1.602 1.610 1.602 1.610 186,917 1.6100 -0.51%
2021-02-05 0 1.980 1.980 2.010 1.980 2.000 82,000 163,400 1.9927 1.610 1.610 1.635 1.610 1.626 100,837 1.6204 0.00%
2021-02-04 0 1.980 1.960 2.000 1.970 1.980 46,000 91,000 1.9783 1.610 1.594 1.626 1.602 1.610 56,567 1.6087 0.00%
2021-02-03 0 1.980 1.970 1.980 1.950 1.990 74,000 145,740 1.9695 1.610 1.602 1.610 1.586 1.618 90,999 1.6016 1.02%
2021-02-02 0 1.960 1.960 1.980 1.960 1.990 194,000 382,000 1.9691 1.594 1.594 1.610 1.594 1.618 238,565 1.6012 -1.01%
2021-02-01 0 1.980 1.980 1.990 1.950 1.980 230,000 452,120 1.9657 1.610 1.610 1.618 1.586 1.610 282,834 1.5985 1.02%
2021-01-29 0 1.960 1.950 1.970 1.950 2.000 724,000 1,427,040 1.9710 1.594 1.586 1.602 1.586 1.626 890,313 1.6029 -2.00%
2021-01-28 0 2.000 1.990 2.000 1.980 2.020 194,000 387,360 1.9967 1.626 1.618 1.626 1.610 1.643 238,565 1.6237 -0.99%
2021-01-27 0 2.020 2.000 2.020 1.970 2.030 508,000 1,018,480 2.0049 1.643 1.626 1.643 1.602 1.651 624,695 1.6304 2.02%
2021-01-26 0 1.980 1.980 2.000 1.980 2.010 528,000 1,048,120 1.9851 1.610 1.610 1.626 1.610 1.635 649,289 1.6143 -1.00%
2021-01-25 0 2.000 2.000 2.010 1.990 2.070 768,000 1,545,060 2.0118 1.626 1.626 1.635 1.618 1.683 944,421 1.6360 -1.96%
2021-01-22 0 2.160 2.160 2.170 2.150 2.170 1,192,000 2,569,480 2.1556 1.659 1.659 1.667 1.651 1.667 1,552,045 1.6555 -0.46%
2021-01-21 0 2.170 2.160 2.190 2.160 2.190 680,000 1,476,960 2.1720 1.667 1.659 1.682 1.659 1.682 885,395 1.6681 -0.46%
2021-01-20 0 2.180 2.150 2.180 2.150 2.180 612,000 1,322,620 2.1611 1.674 1.651 1.674 1.651 1.674 796,855 1.6598 0.93%
2021-01-19 0 2.160 2.160 2.170 2.150 2.180 1,232,000 2,657,220 2.1568 1.659 1.659 1.667 1.651 1.674 1,604,127 1.6565 0.00%
2021-01-18 0 2.160 2.150 2.180 2.130 2.180 1,164,000 2,510,380 2.1567 1.659 1.651 1.674 1.636 1.674 1,515,587 1.6564 1.41%
2021-01-15 0 2.130 2.130 2.140 2.130 2.150 214,000 458,340 2.1418 1.636 1.636 1.644 1.636 1.651 278,639 1.6449 -0.47%
2021-01-14 0 2.140 2.140 2.150 2.110 2.180 458,000 983,160 2.1466 1.644 1.644 1.651 1.621 1.674 596,339 1.6487 0.94%
2021-01-13 0 2.120 2.110 2.120 2.090 2.140 780,000 1,651,260 2.1170 1.628 1.621 1.628 1.605 1.644 1,015,600 1.6259 0.00%
2021-01-12 0 2.120 2.110 2.120 2.110 2.130 290,000 615,100 2.1210 1.628 1.621 1.628 1.621 1.636 377,595 1.6290 0.47%
2021-01-11 0 2.110 2.100 2.120 2.110 2.130 396,000 837,080 2.1138 1.621 1.613 1.628 1.621 1.636 515,612 1.6235 -0.94%
2021-01-08 0 2.130 2.120 2.130 2.120 2.140 522,000 1,108,080 2.1228 1.636 1.628 1.636 1.628 1.644 679,671 1.6303 0.47%
2021-01-07 0 2.120 2.110 2.120 2.110 2.140 352,000 749,060 2.1280 1.628 1.621 1.628 1.621 1.644 458,322 1.6344 0.00%
2021-01-06 0 2.120 2.110 2.120 2.080 2.140 612,000 1,298,840 2.1223 1.628 1.621 1.628 1.597 1.644 796,855 1.6300 0.95%
2021-01-05 0 2.100 2.100 2.110 2.090 2.110 538,000 1,130,360 2.1010 1.613 1.613 1.621 1.605 1.621 700,503 1.6136 -0.94%
2021-01-04 0 2.120 2.110 2.120 2.090 2.130 412,000 869,340 2.1100 1.628 1.621 1.628 1.605 1.636 536,445 1.6206 0.95%
2020-12-31 0 2.100 2.100 2.110 2.090 2.150 686,000 1,443,720 2.1045 1.613 1.613 1.621 1.605 1.651 893,207 1.6163 0.48%
2020-12-30 0 2.090 2.090 2.100 2.060 2.100 930,000 1,930,400 2.0757 1.605 1.605 1.613 1.582 1.613 1,210,907 1.5942 1.95%
2020-12-29 0 2.050 2.000 2.050 1.980 2.070 206,000 410,680 1.9936 1.574 1.536 1.574 1.521 1.590 268,222 1.5311 3.02%
2020-12-28 0 1.990 1.990 2.000 1.970 2.000 236,000 470,840 1.9951 1.528 1.528 1.536 1.513 1.536 307,284 1.5323 0.51%
2020-12-24 0 1.980 1.970 1.980 1.970 2.000 370,000 732,320 1.9792 1.521 1.513 1.521 1.513 1.536 481,759 1.5201 -0.50%
2020-12-23 0 1.990 1.980 1.990 1.970 1.990 292,000 580,260 1.9872 1.528 1.521 1.528 1.513 1.528 380,199 1.5262 0.00%
2020-12-22 0 1.990 1.980 2.000 1.960 2.020 496,000 985,600 1.9871 1.528 1.521 1.536 1.505 1.551 645,817 1.5261 -1.49%
2020-12-21 0 2.020 2.010 2.020 2.020 2.050 174,000 351,780 2.0217 1.551 1.544 1.551 1.551 1.574 226,557 1.5527 -1.46%
2020-12-18 0 2.050 2.030 2.050 2.020 2.050 48,000 97,860 2.0388 1.574 1.559 1.574 1.551 1.574 62,498 1.5658 0.49%
2020-12-17 0 2.040 2.030 2.050 2.030 2.050 72,000 146,820 2.0392 1.567 1.559 1.574 1.559 1.574 93,748 1.5661 -0.49%
2020-12-16 0 2.050 2.030 2.050 1.980 2.050 165,000 334,130 2.0250 1.574 1.559 1.574 1.521 1.574 214,838 1.5553 1.99%
2020-12-15 0 2.010 2.000 2.010 2.000 2.030 182,000 366,680 2.0147 1.544 1.536 1.544 1.536 1.559 236,973 1.5473 -0.50%
2020-12-14 0 2.020 2.010 2.020 2.000 2.040 136,000 274,840 2.0209 1.551 1.544 1.551 1.536 1.567 177,079 1.5521 0.50%
2020-12-11 0 2.010 2.000 2.010 1.980 2.010 156,000 312,940 2.0060 1.544 1.536 1.544 1.521 1.544 203,120 1.5407 0.00%
2020-12-10 0 2.010 2.010 2.030 2.000 2.070 62,000 124,980 2.0158 1.544 1.544 1.559 1.536 1.590 80,727 1.5482 0.00%
2020-12-09 0 2.010 2.010 2.040 2.000 2.010 8,000 16,040 2.0050 1.544 1.544 1.567 1.536 1.544 10,416 1.5399 0.50%
2020-12-08 0 2.000 2.000 2.030 2.000 2.000 56,000 112,000 2.0000 1.536 1.536 1.559 1.536 1.536 72,915 1.5360 0.50%
2020-12-07 0 1.990 1.980 2.000 1.920 2.030 420,000 837,420 1.9939 1.528 1.521 1.536 1.475 1.559 546,861 1.5313 -0.50%
2020-12-04 0 2.000 2.000 2.020 2.000 2.050 158,000 319,400 2.0215 1.536 1.536 1.551 1.536 1.574 205,724 1.5526 -2.44%
2020-12-03 0 2.050 2.040 2.060 2.040 2.070 240,000 493,000 2.0542 1.574 1.567 1.582 1.567 1.590 312,492 1.5776 0.49%
2020-12-02 0 2.040 2.030 2.040 2.030 2.050 258,000 526,740 2.0416 1.567 1.559 1.567 1.559 1.574 335,929 1.5680 -0.49%
2020-12-01 0 2.050 2.040 2.060 2.040 2.070 196,000 401,700 2.0495 1.574 1.567 1.582 1.567 1.590 255,202 1.5740 -0.97%
2020-11-30 0 2.070 2.050 2.070 2.040 2.100 170,000 350,900 2.0641 1.590 1.574 1.590 1.567 1.613 221,349 1.5853 0.49%
2020-11-27 0 2.060 2.060 2.090 2.040 2.060 32,000 65,320 2.0413 1.582 1.582 1.605 1.567 1.582 41,666 1.5677 1.48%
2020-11-26 0 2.030 2.030 2.050 2.030 2.050 124,000 253,820 2.0469 1.559 1.559 1.574 1.559 1.574 161,454 1.5721 -0.49%
2020-11-25 0 2.040 2.040 2.070 2.010 2.090 310,000 640,200 2.0652 1.567 1.567 1.590 1.544 1.605 403,636 1.5861 1.49%
2020-11-24 0 2.010 2.000 2.020 2.000 2.020 376,000 755,280 2.0087 1.544 1.536 1.551 1.536 1.551 489,571 1.5427 0.00%
2020-11-23 0 2.010 2.000 2.010 2.000 2.010 196,000 393,460 2.0074 1.544 1.536 1.544 1.536 1.544 255,202 1.5418 0.00%
2020-11-20 0 2.010 2.000 2.010 2.000 2.010 144,000 288,340 2.0024 1.544 1.536 1.544 1.536 1.544 187,495 1.5379 0.00%
2020-11-19 0 2.010 1.980 2.010 1.990 2.010 346,000 692,000 2.0000 1.544 1.521 1.544 1.528 1.544 450,510 1.5360 0.50%
2020-11-18 0 2.000 2.000 2.020 2.000 2.030 200,000 404,440 2.0222 1.536 1.536 1.551 1.536 1.559 260,410 1.5531 -1.48%
2020-11-17 0 2.030 2.020 2.030 2.020 2.030 620,000 1,255,960 2.0257 1.559 1.551 1.559 1.551 1.559 807,272 1.5558 0.00%
2020-11-16 0 2.030 2.010 2.040 1.990 2.030 384,000 775,340 2.0191 1.559 1.544 1.567 1.528 1.559 499,988 1.5507 3.05%
2020-11-13 0 1.970 1.970 1.980 1.950 1.970 158,000 309,680 1.9600 1.513 1.513 1.521 1.498 1.513 205,724 1.5053 0.51%
2020-11-12 0 1.960 1.950 1.960 1.960 1.970 102,000 200,080 1.9616 1.505 1.498 1.505 1.505 1.513 132,809 1.5065 -0.51%
2020-11-11 0 1.970 1.970 1.980 1.890 2.040 428,000 838,400 1.9589 1.513 1.513 1.521 1.452 1.567 557,278 1.5045 4.79%
2020-11-10 0 1.880 1.860 1.900 1.840 1.890 232,000 434,500 1.8728 1.444 1.429 1.459 1.413 1.452 302,076 1.4384 2.73%
2020-11-09 0 1.830 1.830 1.850 1.810 1.840 344,000 628,780 1.8278 1.405 1.405 1.421 1.390 1.413 447,905 1.4038 1.10%
2020-11-06 0 1.810 1.810 1.830 1.800 1.850 160,000 290,100 1.8131 1.390 1.390 1.405 1.382 1.421 208,328 1.3925 0.56%
2020-11-05 0 1.800 1.800 1.820 1.800 1.820 362,000 653,020 1.8039 1.382 1.382 1.398 1.382 1.398 471,342 1.3854 0.56%
2020-11-04 0 1.790 1.790 1.800 1.760 1.800 100,000 179,000 1.7900 1.375 1.375 1.382 1.352 1.382 130,205 1.3748 -0.56%
2020-11-03 0 1.800 1.800 1.840 1.800 1.840 252,000 460,800 1.8286 1.382 1.382 1.413 1.382 1.413 328,117 1.4044 -1.10%
2020-11-02 0 1.820 1.810 1.820 1.750 1.840 80,000 142,040 1.7755 1.398 1.390 1.398 1.344 1.413 104,164 1.3636 1.11%
2020-10-30 0 1.800 1.780 1.800 1.780 1.800 72,000 129,460 1.7981 1.382 1.367 1.382 1.367 1.382 93,748 1.3809 2.27%
2020-10-29 0 1.760 1.760 1.770 1.740 1.780 198,000 347,500 1.7551 1.352 1.352 1.359 1.336 1.367 257,806 1.3479 -2.22%
2020-10-28 0 1.800 1.800 1.820 1.790 1.820 548,000 982,240 1.7924 1.382 1.382 1.398 1.375 1.398 713,524 1.3766 0.00%
2020-10-27 0 1.800 1.790 1.820 1.760 1.800 84,000 150,900 1.7964 1.382 1.375 1.398 1.352 1.382 109,372 1.3797 0.56%
2020-10-23 0 1.790 1.780 1.790 1.770 1.830 138,000 249,100 1.8051 1.375 1.367 1.375 1.359 1.405 179,683 1.3863 1.13%
2020-10-22 0 1.770 1.760 1.770 1.770 1.770 44,000 77,880 1.7700 1.359 1.352 1.359 1.359 1.359 57,290 1.3594 -0.56%
2020-10-21 0 1.780 1.770 1.780 1.760 1.790 50,000 88,900 1.7780 1.367 1.359 1.367 1.352 1.375 65,103 1.3655 0.56%
2020-10-20 0 1.770 1.760 1.770 1.770 1.790 276,000 489,000 1.7717 1.359 1.352 1.359 1.359 1.375 359,366 1.3607 0.00%
2020-10-19 0 1.770 1.770 1.780 1.750 1.830 256,000 456,240 1.7822 1.359 1.359 1.367 1.344 1.405 333,325 1.3688 1.14%
2020-10-16 0 1.750 1.750 1.760 1.750 1.750 110,000 192,500 1.7500 1.344 1.344 1.352 1.344 1.344 143,226 1.3440 0.57%
2020-10-15 0 1.740 1.740 1.760 1.740 1.750 38,000 66,440 1.7484 1.336 1.336 1.352 1.336 1.344 49,478 1.3428 -0.57%
2020-10-14 0 1.750 1.750 1.760 1.740 1.780 216,000 377,420 1.7473 1.344 1.344 1.352 1.336 1.367 281,243 1.3420 -1.69%
2020-10-12 0 1.780 1.770 1.780 1.750 1.780 138,000 244,540 1.7720 1.367 1.359 1.367 1.344 1.367 179,683 1.3610 2.30%
2020-10-09 0 1.740 1.740 1.750 1.740 1.760 334,000 585,500 1.7530 1.336 1.336 1.344 1.336 1.352 434,885 1.3463 -0.57%
2020-10-08 0 1.750 1.750 1.810 1.750 1.800 42,000 74,220 1.7671 1.344 1.344 1.390 1.344 1.382 54,686 1.3572 0.00%
2020-10-07 0 1.750 1.750 1.800 1.740 1.770 68,000 119,120 1.7518 1.344 1.344 1.382 1.336 1.359 88,539 1.3454 -0.57%
2020-10-06 0 1.760 1.760 1.810 1.750 1.760 22,000 38,580 1.7536 1.352 1.352 1.390 1.344 1.352 28,645 1.3468 0.57%
2020-10-05 0 1.750 1.750 1.790 1.730 1.760 298,000 522,060 1.7519 1.344 1.344 1.375 1.329 1.352 388,011 1.3455 -1.69%
2020-09-30 0 1.780 1.780 1.880 1.730 1.850 66,000 117,460 1.7797 1.367 1.367 1.444 1.329 1.421 85,935 1.3668 0.00%
2020-09-29 0 1.780 1.750 1.780 1.750 1.780 82,000 143,780 1.7534 1.367 1.344 1.367 1.344 1.367 106,768 1.3467 1.71%
2020-09-28 0 1.750 1.730 1.750 1.730 1.790 248,000 432,860 1.7454 1.344 1.329 1.344 1.329 1.375 322,909 1.3405 0.00%
2020-09-25 0 1.750 1.750 1.780 1.740 1.780 144,000 253,160 1.7581 1.344 1.344 1.367 1.336 1.367 187,495 1.3502 -3.85%
2020-09-24 0 1.820 1.820 1.850 1.710 1.850 666,000 1,199,760 1.8014 1.398 1.398 1.421 1.313 1.421 867,166 1.3835 -1.09%
2020-09-23 0 1.840 1.810 1.880 1.800 1.880 246,000 446,780 1.8162 1.413 1.390 1.444 1.382 1.444 320,305 1.3949 0.00%
2020-09-22 0 1.840 1.840 1.880 1.830 1.860 258,000 475,000 1.8411 1.413 1.413 1.444 1.405 1.429 335,929 1.4140 -1.08%
2020-09-21 0 1.860 1.850 1.870 1.850 1.900 138,000 258,220 1.8712 1.429 1.421 1.436 1.421 1.459 179,683 1.4371 -2.11%
2020-09-18 0 1.900 1.880 1.900 1.860 1.900 94,000 176,960 1.8826 1.459 1.444 1.459 1.429 1.459 122,393 1.4458 1.60%
2020-09-17 0 1.870 1.870 1.900 1.870 1.890 58,000 109,040 1.8800 1.436 1.436 1.459 1.436 1.452 75,519 1.4439 -1.58%
2020-09-16 0 1.900 1.890 1.900 1.900 1.900 132,000 250,800 1.9000 1.459 1.452 1.459 1.459 1.459 171,871 1.4592 0.00%
2020-09-15 0 1.900 1.890 1.900 1.880 1.900 42,000 79,320 1.8886 1.459 1.452 1.459 1.444 1.459 54,686 1.4505 1.06%
2020-09-14 0 1.880 1.880 1.900 1.860 1.880 54,000 100,900 1.8685 1.444 1.444 1.459 1.429 1.444 70,311 1.4351 -0.53%
2020-09-11 0 1.890 1.880 1.890 1.880 1.900 120,000 226,780 1.8898 1.452 1.444 1.452 1.444 1.459 156,246 1.4514 -0.53%
2020-09-10 0 1.900 1.880 1.900 1.900 1.910 156,000 296,480 1.9005 1.459 1.444 1.459 1.459 1.467 203,120 1.4596 0.00%
2020-09-09 0 1.900 1.880 1.900 1.880 1.920 206,000 391,480 1.9004 1.459 1.444 1.459 1.444 1.475 268,222 1.4595 0.00%
2020-09-08 0 1.900 1.870 1.900 1.880 1.900 34,000 64,520 1.8976 1.459 1.436 1.459 1.444 1.459 44,270 1.4574 1.06%
2020-09-07 0 1.880 1.870 1.880 1.820 1.900 350,000 656,740 1.8764 1.444 1.436 1.444 1.398 1.459 455,718 1.4411 -1.05%
2020-09-04 0 1.900 1.890 1.920 1.890 1.900 176,000 334,120 1.8984 1.459 1.452 1.475 1.452 1.459 229,161 1.4580 -0.52%
2020-09-03 0 1.910 1.910 1.920 1.900 1.920 32,000 60,960 1.9050 1.467 1.467 1.475 1.459 1.475 41,666 1.4631 -0.52%
2020-09-02 0 1.920 1.910 1.920 1.910 1.930 446,000 856,240 1.9198 1.475 1.467 1.475 1.467 1.482 580,715 1.4745 -1.03%
2020-09-01 0 1.940 1.930 1.960 1.940 1.940 50,000 97,000 1.9400 1.490 1.482 1.505 1.490 1.490 65,103 1.4900 0.00%
2020-08-31 0 1.940 1.940 1.960 1.940 1.940 6,000 11,640 1.9400 1.490 1.490 1.505 1.490 1.490 7,812 1.4900 -1.02%
2020-08-28 0 1.960 1.950 1.960 1.950 1.960 856,000 1,676,740 1.9588 1.505 1.498 1.505 1.498 1.505 1,114,556 1.5044 0.51%
2020-08-27 0 1.950 1.950 1.960 1.950 1.950 44,000 85,800 1.9500 1.498 1.498 1.505 1.498 1.498 57,290 1.4976 0.00%
2020-08-26 0 1.950 1.950 1.960 1.940 1.960 60,000 116,960 1.9493 1.498 1.498 1.505 1.490 1.505 78,123 1.4971 0.00%
2020-08-25 0 1.950 1.940 1.960 1.940 1.950 260,000 506,900 1.9496 1.498 1.490 1.505 1.490 1.498 338,533 1.4973 1.04%
2020-08-24 0 1.930 1.930 1.940 1.920 1.970 152,000 296,260 1.9491 1.482 1.482 1.490 1.475 1.513 197,912 1.4969 -2.03%
2020-08-21 0 1.970 1.970 2.000 1.960 2.000 80,000 157,400 1.9675 1.513 1.513 1.536 1.505 1.536 104,164 1.5111 -1.50%
2020-08-20 0 2.000 1.940 2.000 1.930 2.000 162,000 319,620 1.9730 1.536 1.490 1.536 1.482 1.536 210,932 1.5153 2.04%
2020-08-19 0 1.960 1.960 1.980 - - 0 0 - 1.505 1.505 1.521 - - 0 - 0.00%
2020-08-18 0 1.960 1.950 1.980 1.950 1.960 138,000 269,660 1.9541 1.505 1.498 1.521 1.498 1.505 179,683 1.5008 0.00%
2020-08-17 0 1.960 1.950 1.960 1.950 1.960 100,000 195,940 1.9594 1.505 1.498 1.505 1.498 1.505 130,205 1.5049 0.00%
2020-08-14 0 1.960 1.940 1.980 1.960 1.960 2,000 3,920 1.9600 1.505 1.490 1.521 1.505 1.505 2,604 1.5053 0.00%
2020-08-13 0 1.960 1.960 1.970 1.950 1.980 62,000 121,900 1.9661 1.505 1.505 1.513 1.498 1.521 80,727 1.5100 0.51%
2020-08-12 0 1.950 1.930 1.970 1.920 1.950 272,000 527,580 1.9396 1.498 1.482 1.513 1.475 1.498 354,158 1.4897 0.00%
2020-08-11 0 1.950 1.930 1.950 1.930 1.980 490,000 956,920 1.9529 1.498 1.482 1.498 1.482 1.521 638,005 1.4999 2.09%
2020-08-10 0 1.910 1.910 1.960 1.890 1.990 570,000 1,090,060 1.9124 1.467 1.467 1.505 1.452 1.528 742,169 1.4687 0.53%
2020-08-07 0 1.900 1.900 1.930 1.890 1.910 126,000 239,340 1.8995 1.459 1.459 1.482 1.452 1.467 164,058 1.4589 -1.55%
2020-08-06 0 1.930 1.890 1.930 1.890 1.930 222,000 422,100 1.9014 1.482 1.452 1.482 1.452 1.482 289,055 1.4603 1.58%
2020-08-05 0 1.900 1.900 1.910 1.880 1.910 92,000 174,760 1.8996 1.459 1.459 1.467 1.444 1.467 119,789 1.4589 1.60%
2020-08-04 0 1.870 1.870 1.900 1.860 1.900 434,000 812,720 1.8726 1.436 1.436 1.459 1.429 1.459 565,090 1.4382 -1.58%
2020-08-03 0 1.900 1.900 1.920 1.890 1.900 330,000 624,700 1.8930 1.459 1.459 1.475 1.452 1.459 429,677 1.4539 0.00%
2020-07-31 0 1.900 1.900 1.920 1.900 1.940 766,000 1,465,960 1.9138 1.459 1.459 1.475 1.459 1.490 997,371 1.4698 -3.06%
2020-07-30 0 1.960 1.950 1.960 1.950 1.990 476,000 935,500 1.9653 1.505 1.498 1.505 1.498 1.528 619,776 1.5094 -0.51%
2020-07-29 0 1.970 1.960 1.980 1.970 1.990 118,000 233,060 1.9751 1.513 1.505 1.521 1.513 1.528 153,642 1.5169 -1.01%
2020-07-28 0 1.990 1.980 1.990 1.970 2.000 606,000 1,200,560 1.9811 1.528 1.521 1.528 1.513 1.536 789,043 1.5215 -0.50%
2020-07-27 0 2.000 2.000 2.010 2.000 2.020 304,000 609,120 2.0037 1.536 1.536 1.544 1.536 1.551 395,823 1.5389 -0.99%
2020-07-24 0 2.020 2.010 2.030 2.000 2.030 454,000 913,000 2.0110 1.551 1.544 1.559 1.536 1.559 591,131 1.5445 -0.49%
2020-07-23 0 2.030 2.010 2.030 2.010 2.040 282,000 573,080 2.0322 1.559 1.544 1.559 1.544 1.567 367,178 1.5608 -0.98%
2020-07-22 0 2.050 2.040 2.050 2.050 2.050 52,000 106,600 2.0500 1.574 1.567 1.574 1.574 1.574 67,707 1.5744 -0.97%
2020-07-21 0 2.070 2.050 2.070 2.050 2.070 96,000 196,980 2.0519 1.590 1.574 1.590 1.574 1.590 124,997 1.5759 0.98%
2020-07-20 0 2.050 2.050 2.070 2.010 2.050 104,000 211,460 2.0333 1.574 1.574 1.590 1.544 1.574 135,413 1.5616 0.00%
2020-07-17 0 2.050 2.050 2.080 2.000 2.050 378,000 765,340 2.0247 1.574 1.574 1.597 1.536 1.574 492,175 1.5550 -0.97%
2020-07-16 0 2.070 2.060 2.090 2.060 2.080 102,000 211,000 2.0686 1.590 1.582 1.605 1.582 1.597 132,809 1.5887 -0.48%
2020-07-15 0 2.110 2.100 2.120 2.100 2.120 156,000 329,340 2.1112 1.597 1.590 1.605 1.590 1.605 206,050 1.5984 0.96%
2020-07-14 0 2.090 2.080 2.090 2.070 2.100 416,000 864,760 2.0788 1.582 1.575 1.582 1.567 1.590 549,465 1.5738 0.00%
2020-07-13 0 2.090 2.090 2.120 2.080 2.110 242,000 509,140 2.1039 1.582 1.582 1.605 1.575 1.597 319,641 1.5928 0.00%
2020-07-10 0 2.090 2.090 2.110 2.070 2.120 268,000 558,620 2.0844 1.582 1.582 1.597 1.567 1.605 353,983 1.5781 -1.88%
2020-07-09 0 2.130 2.120 2.130 2.120 2.150 238,000 508,620 2.1371 1.613 1.605 1.613 1.605 1.628 314,358 1.6180 0.47%
2020-07-08 0 2.120 2.100 2.120 2.090 2.130 126,000 266,180 2.1125 1.605 1.590 1.605 1.582 1.613 166,425 1.5994 -0.47%
2020-07-07 0 2.130 2.120 2.130 2.110 2.140 568,000 1,205,840 2.1230 1.613 1.605 1.613 1.597 1.620 750,232 1.6073 1.43%
2020-07-06 0 2.100 2.100 2.110 2.060 2.130 1,730,000 3,615,240 2.0897 1.590 1.590 1.597 1.560 1.613 2,285,037 1.5821 1.94%
2020-07-03 0 2.060 2.060 2.070 2.050 2.090 1,030,000 2,122,440 2.0606 1.560 1.560 1.567 1.552 1.582 1,360,455 1.5601 -1.44%
2020-07-02 0 2.090 2.080 2.090 2.010 2.120 592,000 1,229,540 2.0769 1.582 1.575 1.582 1.522 1.605 781,932 1.5724 -1.88%
2020-06-30 0 2.130 2.120 2.130 2.100 2.130 80,000 169,420 2.1178 1.613 1.605 1.613 1.590 1.613 105,666 1.6033 0.00%
2020-06-29 0 2.130 2.120 2.140 2.100 2.130 256,000 540,340 2.1107 1.613 1.605 1.620 1.590 1.613 338,133 1.5980 0.00%
2020-06-26 0 2.130 2.120 2.130 2.120 2.130 174,000 369,980 2.1263 1.613 1.605 1.613 1.605 1.613 229,824 1.6098 0.47%
2020-06-24 0 2.120 2.110 2.140 2.120 2.140 146,000 310,540 2.1270 1.605 1.597 1.620 1.605 1.620 192,841 1.6103 0.00%
2020-06-23 0 2.120 2.110 2.120 2.110 2.120 404,000 854,880 2.1160 1.605 1.597 1.605 1.597 1.605 533,615 1.6021 0.95%
2020-06-22 0 2.100 2.090 2.100 2.100 2.170 532,000 1,121,900 2.1088 1.590 1.582 1.590 1.590 1.643 702,682 1.5966 -3.23%
2020-06-19 0 2.170 2.150 2.170 2.150 2.170 128,000 276,380 2.1592 1.643 1.628 1.643 1.628 1.643 169,066 1.6347 0.00%
2020-06-18 0 2.170 2.150 2.170 2.140 2.170 88,000 189,100 2.1489 1.643 1.628 1.643 1.620 1.643 116,233 1.6269 1.40%
2020-06-17 0 2.140 2.140 2.160 2.120 2.150 144,000 308,180 2.1401 1.620 1.620 1.635 1.605 1.628 190,200 1.6203 0.00%
2020-06-16 0 2.140 2.140 2.160 2.140 2.150 34,000 72,860 2.1429 1.620 1.620 1.635 1.620 1.628 44,908 1.6224 0.94%
2020-06-15 0 2.120 2.120 2.160 2.120 2.150 242,000 515,960 2.1321 1.605 1.605 1.635 1.605 1.628 319,641 1.6142 -1.40%
2020-06-12 0 2.150 2.150 2.180 2.110 2.150 362,000 772,000 2.1326 1.628 1.628 1.650 1.597 1.628 478,141 1.6146 0.00%
2020-06-11 0 2.150 2.130 2.150 2.120 2.200 548,000 1,179,660 2.1527 1.628 1.613 1.628 1.605 1.666 723,815 1.6298 -1.83%
2020-06-10 0 2.190 2.170 2.200 2.150 2.240 890,000 1,933,420 2.1724 1.658 1.643 1.666 1.628 1.696 1,175,539 1.6447 -0.45%
2020-06-09 0 2.200 2.190 2.200 2.170 2.220 460,000 1,011,380 2.1987 1.666 1.658 1.666 1.643 1.681 607,582 1.6646 1.85%
2020-06-08 0 2.160 2.150 2.160 2.130 2.170 342,000 736,620 2.1539 1.635 1.628 1.635 1.613 1.643 451,724 1.6307 1.41%
2020-06-05 0 2.130 2.130 2.140 2.100 2.140 992,000 2,111,200 2.1282 1.613 1.613 1.620 1.590 1.620 1,310,264 1.6113 0.00%
2020-06-04 0 2.130 2.110 2.130 2.120 2.160 610,000 1,300,720 2.1323 1.613 1.597 1.613 1.605 1.635 805,707 1.6144 0.00%
2020-06-03 0 2.130 2.130 2.160 2.130 2.200 716,000 1,529,900 2.1367 1.613 1.613 1.635 1.613 1.666 945,715 1.6177 -2.29%
2020-06-02 0 2.180 2.140 2.180 2.110 2.180 252,000 543,740 2.1577 1.650 1.620 1.650 1.597 1.650 332,849 1.6336 1.87%
2020-06-01 0 2.140 2.130 2.150 2.130 2.180 543,000 1,162,370 2.1406 1.620 1.613 1.628 1.613 1.650 717,211 1.6207 -0.47%
2020-05-29 0 2.150 2.110 2.170 2.140 2.150 60,000 128,500 2.1417 1.628 1.597 1.643 1.620 1.628 79,250 1.6215 0.00%
2020-05-28 0 2.150 2.150 2.180 2.150 2.170 242,000 520,820 2.1521 1.628 1.628 1.650 1.628 1.643 319,641 1.6294 -0.46%
2020-05-27 0 2.160 2.150 2.180 2.160 2.200 256,000 554,300 2.1652 1.635 1.628 1.650 1.635 1.666 338,133 1.6393 0.00%
2020-05-26 0 2.160 2.150 2.200 2.130 2.200 596,000 1,300,580 2.1822 1.635 1.628 1.666 1.613 1.666 787,215 1.6521 1.41%
2020-05-25 0 2.130 2.090 2.160 2.080 2.180 802,000 1,685,440 2.1015 1.613 1.582 1.635 1.575 1.650 1,059,306 1.5911 -0.47%
2020-05-22 0 2.140 2.120 2.140 2.110 2.220 318,000 687,780 2.1628 1.620 1.605 1.620 1.597 1.681 420,024 1.6375 -4.46%
2020-05-21 0 2.240 2.240 2.260 2.240 2.260 154,000 345,720 2.2449 1.696 1.696 1.711 1.696 1.711 203,408 1.6996 1.36%
2020-05-20 0 2.210 2.210 2.300 2.210 2.230 462,000 1,026,480 2.2218 1.673 1.673 1.741 1.673 1.688 610,224 1.6821 -1.34%
2020-05-19 0 2.240 2.240 2.280 2.240 2.250 94,000 211,440 2.2494 1.696 1.696 1.726 1.696 1.703 124,158 1.7030 0.45%
2020-05-18 0 2.230 2.230 2.260 2.220 2.250 50,000 111,520 2.2304 1.688 1.688 1.711 1.681 1.703 66,042 1.6886 0.00%
2020-05-15 0 2.230 2.230 2.250 2.220 2.230 16,000 35,560 2.2225 1.688 1.688 1.703 1.681 1.688 21,133 1.6827 0.45%
2020-05-14 0 2.220 2.220 2.230 2.220 2.240 72,000 160,140 2.2242 1.681 1.681 1.688 1.681 1.696 95,100 1.6839 -0.89%
2020-05-13 0 2.240 2.230 2.240 2.230 2.250 434,000 974,160 2.2446 1.696 1.688 1.696 1.688 1.703 573,240 1.6994 -0.44%
2020-05-12 0 2.250 2.240 2.280 2.240 2.280 160,000 360,000 2.2500 1.703 1.696 1.726 1.696 1.726 211,333 1.7035 -0.44%
2020-05-11 0 2.260 2.260 2.280 2.260 2.300 94,000 214,040 2.2770 1.711 1.711 1.726 1.711 1.741 124,158 1.7239 0.44%
2020-05-08 0 2.250 2.240 2.270 2.250 2.280 166,000 373,620 2.2507 1.703 1.696 1.719 1.703 1.726 219,258 1.7040 0.00%
2020-05-07 0 2.250 2.250 2.270 2.240 2.270 112,000 251,820 2.2484 1.703 1.703 1.719 1.696 1.719 147,933 1.7023 -1.32%
2020-05-06 0 2.280 2.270 2.280 2.240 2.300 168,000 384,860 2.2908 1.726 1.719 1.726 1.696 1.741 221,900 1.7344 2.24%
2020-05-05 0 2.230 2.230 2.300 - - 0 0 - 1.688 1.688 1.741 - - 0 - 0.00%
2020-05-04 0 2.230 2.230 2.240 2.220 2.340 212,000 474,620 2.2388 1.688 1.688 1.696 1.681 1.772 280,016 1.6950 -2.19%
2020-04-29 0 2.280 2.280 2.290 2.260 2.300 454,000 1,036,940 2.2840 1.726 1.726 1.734 1.711 1.741 599,657 1.7292 1.33%
2020-04-28 0 2.250 2.250 2.260 2.250 2.300 280,000 639,080 2.2824 1.703 1.703 1.711 1.703 1.741 369,833 1.7280 0.90%
2020-04-27 0 2.230 2.230 2.240 2.200 2.240 84,000 186,900 2.2250 1.688 1.688 1.696 1.666 1.696 110,950 1.6845 0.45%
2020-04-24 0 2.220 2.220 2.250 - - 0 0 - 1.681 1.681 1.703 - - 0 - 0.00%
2020-04-23 0 2.220 2.220 2.260 2.220 2.250 104,000 231,760 2.2285 1.681 1.681 1.711 1.681 1.703 137,366 1.6872 -1.77%
2020-04-22 0 2.260 2.230 2.250 2.200 2.260 100,000 223,100 2.2310 1.711 1.688 1.703 1.666 1.711 132,083 1.6891 0.44%
2020-04-21 0 2.250 2.230 2.260 2.200 2.280 194,000 436,500 2.2500 1.703 1.688 1.711 1.666 1.726 256,241 1.7035 0.90%
2020-04-20 0 2.230 2.230 2.250 2.220 2.280 258,000 581,480 2.2538 1.688 1.688 1.703 1.681 1.726 340,774 1.7063 -1.33%
2020-04-17 0 2.260 2.250 2.260 2.240 2.310 214,000 486,040 2.2712 1.711 1.703 1.711 1.696 1.749 282,658 1.7195 1.35%
2020-04-16 0 2.230 2.230 2.260 2.230 2.280 446,000 1,001,020 2.2444 1.688 1.688 1.711 1.688 1.726 589,090 1.6993 -1.33%
2020-04-15 0 2.260 2.260 2.270 2.250 2.330 328,000 746,000 2.2744 1.711 1.711 1.719 1.703 1.764 433,232 1.7219 0.00%
2020-04-14 0 2.260 2.260 2.280 2.250 2.290 584,000 1,330,980 2.2791 1.711 1.711 1.726 1.703 1.734 771,365 1.7255 -0.44%
2020-04-09 0 2.270 2.260 2.270 2.200 2.320 848,000 1,920,020 2.2642 1.719 1.711 1.719 1.666 1.756 1,120,064 1.7142 2.71%
2020-04-08 0 2.210 2.190 2.210 2.180 2.220 216,000 474,100 2.1949 1.673 1.658 1.673 1.650 1.681 285,299 1.6618 1.84%
2020-04-07 0 2.170 2.160 2.170 2.150 2.250 870,000 1,882,320 2.1636 1.643 1.635 1.643 1.628 1.703 1,149,122 1.6380 1.40%
2020-04-06 0 2.140 2.140 2.150 2.140 2.170 520,000 1,117,500 2.1490 1.620 1.620 1.628 1.620 1.643 686,832 1.6270 0.00%
2020-04-03 0 2.140 2.140 2.180 2.130 2.180 208,000 445,300 2.1409 1.620 1.620 1.650 1.613 1.650 274,733 1.6208 0.00%
2020-04-02 0 2.140 2.130 2.150 2.130 2.200 140,000 300,880 2.1491 1.620 1.613 1.628 1.613 1.666 184,916 1.6271 -0.47%
2020-04-01 0 2.150 2.120 2.150 2.130 2.170 342,000 735,020 2.1492 1.628 1.605 1.628 1.613 1.643 451,724 1.6271 0.94%
2020-03-31 0 2.130 2.120 2.130 2.100 2.130 434,000 919,020 2.1176 1.613 1.605 1.613 1.590 1.613 573,240 1.6032 1.91%
2020-03-30 0 2.090 2.080 2.090 2.080 2.120 188,000 393,160 2.0913 1.582 1.575 1.582 1.575 1.605 248,316 1.5833 -0.48%
2020-03-27 0 2.100 2.090 2.100 2.080 2.180 1,308,000 2,740,500 2.0952 1.590 1.582 1.590 1.575 1.650 1,727,646 1.5863 0.96%
2020-03-26 0 2.080 2.070 2.080 2.060 2.130 570,000 1,193,300 2.0935 1.575 1.567 1.575 1.560 1.613 752,873 1.5850 -1.89%
2020-03-25 0 2.120 2.110 2.120 2.100 2.170 774,000 1,645,960 2.1266 1.605 1.597 1.605 1.590 1.643 1,022,323 1.6100 0.95%
2020-03-24 0 2.100 2.100 2.140 2.100 2.160 296,000 624,040 2.1082 1.590 1.590 1.620 1.590 1.635 390,966 1.5961 2.44%
2020-03-23 0 2.050 2.050 2.060 1.500 2.190 570,000 1,188,820 2.0856 1.552 1.552 1.560 1.136 1.658 752,873 1.5790 -6.39%
2020-03-20 0 2.190 2.190 2.270 2.180 2.280 1,080,000 2,374,940 2.1990 1.658 1.658 1.719 1.650 1.726 1,426,497 1.6649 -0.45%
2020-03-19 0 2.200 2.180 2.200 2.150 2.330 1,012,000 2,234,940 2.2084 1.666 1.650 1.666 1.628 1.764 1,336,680 1.6720 -5.98%
2020-03-18 0 2.340 2.340 2.350 2.340 2.400 1,028,000 2,435,260 2.3689 1.772 1.772 1.779 1.772 1.817 1,357,814 1.7935 -2.50%
2020-03-17 0 2.400 2.380 2.400 2.380 2.400 152,000 363,580 2.3920 1.817 1.802 1.817 1.802 1.817 200,766 1.8110 0.84%
2020-03-16 0 2.380 2.380 2.400 2.380 2.460 150,000 362,160 2.4144 1.802 1.802 1.817 1.802 1.862 198,125 1.8279 -2.46%
2020-03-13 0 2.440 2.430 2.440 2.300 2.670 940,000 2,246,940 2.3904 1.847 1.840 1.847 1.741 2.021 1,241,581 1.8097 -2.40%
2020-03-12 0 2.500 2.500 2.530 2.500 2.640 1,160,000 2,917,140 2.5148 1.893 1.893 1.915 1.893 1.999 1,532,163 1.9039 -5.30%
2020-03-11 0 2.640 2.620 2.630 2.630 2.670 142,000 374,400 2.6366 1.999 1.984 1.991 1.991 2.021 187,558 1.9962 -0.38%
2020-03-10 0 2.650 2.610 2.630 2.600 2.660 216,000 566,480 2.6226 2.006 1.976 1.991 1.968 2.014 285,299 1.9856 0.76%
2020-03-09 0 2.630 2.620 2.630 2.620 2.670 506,000 1,337,500 2.6433 1.991 1.984 1.991 1.984 2.021 668,340 2.0012 -2.95%
2020-03-06 0 2.710 2.680 2.710 2.680 2.720 204,000 551,060 2.7013 2.052 2.029 2.052 2.029 2.059 269,449 2.0451 0.00%
2020-03-05 0 2.710 2.710 2.720 2.700 2.730 454,000 1,233,240 2.7164 2.052 2.052 2.059 2.044 2.067 599,657 2.0566 0.00%
2020-03-04 0 2.710 2.710 2.720 2.700 2.750 678,000 1,844,140 2.7200 2.052 2.052 2.059 2.044 2.082 895,523 2.0593 -1.45%
2020-03-03 0 2.750 2.740 2.750 2.730 2.760 226,000 620,620 2.7461 2.082 2.074 2.082 2.067 2.090 298,508 2.0791 0.73%
2020-03-02 0 2.730 2.730 2.790 2.710 2.760 166,000 454,820 2.7399 2.067 2.067 2.112 2.052 2.090 219,258 2.0744 -1.09%
2020-02-28 0 2.760 2.740 2.770 2.720 2.770 842,000 2,313,000 2.7470 2.090 2.074 2.097 2.059 2.097 1,112,139 2.0798 -1.08%
2020-02-27 0 2.790 2.780 2.790 2.780 2.790 172,000 478,720 2.7833 2.112 2.105 2.112 2.105 2.112 227,183 2.1072 0.00%
2020-02-26 0 2.790 2.790 2.800 2.790 2.800 110,000 307,500 2.7955 2.112 2.112 2.120 2.112 2.120 145,291 2.1164 0.00%
2020-02-25 0 2.790 2.790 2.820 2.780 2.800 226,000 630,320 2.7890 2.112 2.112 2.135 2.105 2.120 298,508 2.1116 0.00%
2020-02-24 0 2.790 2.790 2.810 2.790 2.820 408,000 1,143,160 2.8019 2.112 2.112 2.127 2.112 2.135 538,899 2.1213 -1.41%
2020-02-21 0 2.830 2.810 2.820 2.810 2.840 294,000 829,400 2.8211 2.143 2.127 2.135 2.127 2.150 388,324 2.1358 -0.35%
2020-02-20 0 2.840 2.820 2.840 2.840 2.840 82,000 232,880 2.8400 2.150 2.135 2.150 2.150 2.150 108,308 2.1502 0.00%
2020-02-19 0 2.840 2.820 2.840 2.820 2.860 216,000 610,560 2.8267 2.150 2.135 2.150 2.135 2.165 285,299 2.1401 -0.70%
2020-02-18 0 2.860 2.830 2.870 2.850 2.880 102,000 291,920 2.8620 2.165 2.143 2.173 2.158 2.180 134,725 2.1668 -0.69%
2020-02-17 0 2.880 2.880 2.900 2.860 2.950 506,000 1,468,420 2.9020 2.180 2.180 2.196 2.165 2.233 668,340 2.1971 1.05%
2020-02-14 0 2.850 2.850 2.870 2.800 2.860 738,000 2,095,580 2.8395 2.158 2.158 2.173 2.120 2.165 974,773 2.1498 1.06%
2020-02-13 0 2.820 2.820 2.840 2.820 2.860 470,000 1,335,100 2.8406 2.135 2.135 2.150 2.135 2.165 620,790 2.1506 0.00%
2020-02-12 0 2.820 2.810 2.830 2.810 2.840 886,000 2,496,120 2.8173 2.135 2.127 2.143 2.127 2.150 1,170,256 2.1330 -0.35%
2020-02-11 0 2.830 2.820 2.830 2.820 2.840 114,000 322,480 2.8288 2.143 2.135 2.143 2.135 2.150 150,575 2.1417 0.35%
2020-02-10 0 2.820 2.810 2.830 2.810 2.830 122,000 344,980 2.8277 2.135 2.127 2.143 2.127 2.143 161,141 2.1409 0.36%
2020-02-07 0 2.810 2.810 2.820 2.780 2.840 256,000 719,360 2.8100 2.127 2.127 2.135 2.105 2.150 338,133 2.1274 0.72%
2020-02-06 0 2.790 2.790 2.810 2.770 2.810 342,000 956,770 2.7976 2.112 2.112 2.127 2.097 2.127 451,724 2.1180 1.09%
2020-02-05 0 2.760 2.760 2.770 2.760 2.800 964,000 2,677,360 2.7773 2.090 2.090 2.097 2.090 2.120 1,273,281 2.1027 -1.43%
2020-02-04 0 2.800 2.790 2.810 2.800 2.820 196,000 550,300 2.8077 2.120 2.112 2.127 2.120 2.135 258,883 2.1257 0.72%
2020-02-03 0 2.780 2.780 2.790 2.770 2.810 445,000 1,243,860 2.7952 2.105 2.105 2.112 2.097 2.127 587,770 2.1162 -0.71%
2020-01-31 0 2.800 2.790 2.800 2.800 2.850 384,000 1,082,040 2.8178 2.120 2.112 2.120 2.120 2.158 507,199 2.1334 -0.71%
2020-01-30 0 2.820 2.820 2.850 2.810 2.870 846,000 2,392,000 2.8274 2.135 2.135 2.158 2.127 2.173 1,117,423 2.1406 -1.05%
2020-01-29 0 2.850 2.850 2.870 2.820 2.910 466,000 1,338,080 2.8714 2.158 2.158 2.173 2.135 2.203 615,507 2.1739 -3.39%
2020-01-24 0 2.950 2.920 2.950 2.900 2.950 346,000 1,009,220 2.9168 2.233 2.211 2.233 2.196 2.233 457,007 2.2083 -0.34%
2020-01-23 0 2.960 2.960 2.970 2.940 3.000 660,000 1,953,720 2.9602 2.241 2.241 2.249 2.226 2.271 871,748 2.2412 -1.33%
2020-01-22 0 3.000 3.000 3.010 3.000 3.050 208,000 627,460 3.0166 2.271 2.271 2.279 2.271 2.309 274,733 2.2839 -0.66%
2020-01-21 0 3.170 3.170 3.180 3.170 3.240 778,000 2,497,020 3.2095 2.286 2.286 2.294 2.286 2.337 1,078,646 2.3150 -0.94%
2020-01-20 0 3.200 3.200 3.210 3.150 3.230 254,000 815,280 3.2098 2.308 2.308 2.315 2.272 2.330 352,154 2.3151 -0.93%
2020-01-17 0 3.230 3.220 3.240 3.220 3.230 246,000 794,380 3.2292 2.330 2.323 2.337 2.323 2.330 341,063 2.3291 -0.31%
2020-01-16 0 3.240 3.220 3.240 3.220 3.250 72,000 232,600 3.2306 2.337 2.323 2.337 2.323 2.344 99,823 2.3301 0.00%
2020-01-15 0 3.240 3.230 3.240 3.220 3.240 86,000 277,540 3.2272 2.337 2.330 2.337 2.323 2.337 119,233 2.3277 0.00%
2020-01-14 0 3.240 3.200 3.240 3.210 3.240 124,000 400,700 3.2315 2.337 2.308 2.337 2.315 2.337 171,918 2.3308 0.62%
2020-01-13 0 3.220 3.200 3.230 3.180 3.220 228,000 730,320 3.2032 2.323 2.308 2.330 2.294 2.323 316,107 2.3104 0.94%
2020-01-10 0 3.190 3.170 3.200 3.170 3.200 236,000 751,760 3.1854 2.301 2.286 2.308 2.286 2.308 327,199 2.2976 0.63%
2020-01-09 0 3.170 3.170 3.180 3.170 3.180 60,000 190,280 3.1713 2.286 2.286 2.294 2.286 2.294 83,186 2.2874 0.32%
2020-01-08 0 3.160 3.160 3.170 3.150 3.170 202,000 637,900 3.1579 2.279 2.279 2.286 2.272 2.286 280,060 2.2777 -0.32%
2020-01-07 0 3.170 3.170 3.180 3.160 3.190 262,000 832,020 3.1756 2.286 2.286 2.294 2.279 2.301 363,246 2.2905 -0.31%
2020-01-06 0 3.180 3.170 3.180 3.150 3.200 224,000 709,100 3.1656 2.294 2.286 2.294 2.272 2.308 310,561 2.2833 0.00%
2020-01-03 0 3.180 3.180 3.190 3.160 3.190 434,000 1,379,340 3.1782 2.294 2.294 2.301 2.279 2.301 601,713 2.2924 -0.31%
2020-01-02 0 3.190 3.190 3.220 3.140 3.200 742,000 2,362,520 3.1840 2.301 2.301 2.323 2.265 2.308 1,028,734 2.2965 0.31%
2019-12-31 0 3.180 3.170 3.190 3.170 3.180 58,000 184,320 3.1779 2.294 2.286 2.301 2.286 2.294 80,413 2.2922 0.00%
2019-12-30 0 3.180 3.170 3.180 3.170 3.190 48,000 152,240 3.1717 2.294 2.286 2.294 2.286 2.301 66,549 2.2876 0.95%
2019-12-27 0 3.150 3.150 3.170 3.140 3.170 338,000 1,063,880 3.1476 2.272 2.272 2.286 2.265 2.286 468,615 2.2703 -0.32%
2019-12-24 0 3.160 3.160 3.170 3.160 3.170 56,000 177,020 3.1611 2.279 2.279 2.286 2.279 2.286 77,640 2.2800 -0.32%
2019-12-23 0 3.170 3.160 3.170 3.160 3.170 166,000 525,640 3.1665 2.286 2.279 2.286 2.279 2.286 230,148 2.2839 0.00%
2019-12-20 0 3.170 3.160 3.170 3.150 3.180 194,000 613,080 3.1602 2.286 2.279 2.286 2.272 2.294 268,968 2.2794 0.32%
2019-12-19 0 3.160 3.150 3.160 3.160 3.170 216,000 682,740 3.1608 2.279 2.272 2.279 2.279 2.286 299,470 2.2798 0.32%
2019-12-18 0 3.150 3.150 3.160 3.150 3.170 108,000 341,640 3.1633 2.272 2.272 2.279 2.272 2.286 149,735 2.2816 -0.63%
2019-12-17 0 3.170 3.160 3.170 3.150 3.180 106,000 335,940 3.1692 2.286 2.279 2.286 2.272 2.294 146,962 2.2859 0.63%
2019-12-16 0 3.150 3.130 3.160 3.120 3.150 90,000 281,620 3.1291 2.272 2.258 2.279 2.250 2.272 124,779 2.2569 0.00%
2019-12-13 0 3.150 3.140 3.160 3.140 3.160 166,000 521,860 3.1437 2.272 2.265 2.279 2.265 2.279 230,148 2.2675 0.32%
2019-12-12 0 3.140 3.130 3.140 3.070 3.140 186,000 575,700 3.0952 2.265 2.258 2.265 2.214 2.265 257,877 2.2325 0.96%
2019-12-11 0 3.110 3.110 3.130 3.090 3.140 208,000 645,780 3.1047 2.243 2.243 2.258 2.229 2.265 288,378 2.2393 -0.32%
2019-12-10 0 3.120 3.120 3.140 3.110 3.180 188,000 589,780 3.1371 2.250 2.250 2.265 2.243 2.294 260,650 2.2627 0.32%
2019-12-09 0 3.110 3.110 3.140 3.110 3.160 30,000 93,960 3.1320 2.243 2.243 2.265 2.243 2.279 41,593 2.2590 -0.32%
2019-12-06 0 3.120 3.120 3.130 3.110 3.140 82,000 256,160 3.1239 2.250 2.250 2.258 2.243 2.265 113,688 2.2532 0.00%
2019-12-05 0 3.120 3.120 3.140 3.110 3.160 62,000 193,740 3.1248 2.250 2.250 2.265 2.243 2.279 85,959 2.2539 0.32%
2019-12-04 0 3.110 3.100 3.110 3.100 3.110 152,000 471,860 3.1043 2.243 2.236 2.243 2.236 2.243 210,738 2.2391 -0.32%
2019-12-03 0 3.120 3.110 3.120 3.080 3.120 108,000 334,360 3.0959 2.250 2.243 2.250 2.222 2.250 149,735 2.2330 0.32%
2019-12-02 0 3.110 3.100 3.140 3.100 3.160 155,000 482,810 3.1149 2.243 2.236 2.265 2.236 2.279 214,897 2.2467 0.00%
2019-11-29 0 3.110 3.090 3.110 3.110 3.120 46,000 143,180 3.1126 2.243 2.229 2.243 2.243 2.250 63,776 2.2450 -0.32%
2019-11-28 0 3.120 3.110 3.120 3.100 3.160 188,000 586,980 3.1222 2.250 2.243 2.250 2.236 2.279 260,650 2.2520 0.00%
2019-11-27 0 3.120 3.100 3.120 3.100 3.120 26,000 80,760 3.1062 2.250 2.236 2.250 2.236 2.250 36,047 2.2404 0.32%
2019-11-26 0 3.110 3.110 3.120 3.080 3.120 180,000 558,800 3.1044 2.243 2.243 2.250 2.222 2.250 249,558 2.2392 0.00%
2019-11-25 0 3.110 3.110 3.120 3.040 3.110 90,000 278,800 3.0978 2.243 2.243 2.250 2.193 2.243 124,779 2.2343 0.32%
2019-11-22 0 3.100 3.070 3.100 3.060 3.100 42,000 128,600 3.0619 2.236 2.214 2.236 2.207 2.236 58,230 2.2085 1.31%
2019-11-21 0 3.060 3.060 3.070 3.060 3.070 102,000 312,800 3.0667 2.207 2.207 2.214 2.207 2.214 141,416 2.2119 -0.33%
2019-11-20 0 3.070 3.070 3.080 3.060 3.080 244,000 748,360 3.0670 2.214 2.214 2.222 2.207 2.222 338,290 2.2122 0.00%
2019-11-19 0 3.070 3.070 3.120 - - 6,000 18,420 3.0700 2.214 2.214 2.250 - - 8,319 2.2143 0.33%
2019-11-18 0 3.060 3.060 3.120 3.050 3.060 44,000 134,400 3.0545 2.207 2.207 2.250 2.200 2.207 61,003 2.2032 -0.33%
2019-11-15 0 3.070 3.050 3.080 3.050 3.080 146,000 445,660 3.0525 2.214 2.200 2.222 2.200 2.222 202,419 2.2017 0.33%
2019-11-14 0 3.060 3.050 3.060 3.060 3.090 204,000 625,200 3.0647 2.207 2.200 2.207 2.207 2.229 282,833 2.2105 0.33%
2019-11-13 0 3.050 3.050 3.060 3.050 3.080 436,000 1,334,400 3.0606 2.200 2.200 2.207 2.200 2.222 604,485 2.2075 -1.61%
2019-11-12 0 3.100 3.100 3.120 3.080 3.120 102,000 316,620 3.1041 2.236 2.236 2.250 2.222 2.250 141,416 2.2389 0.00%
2019-11-11 0 3.100 3.070 3.110 3.070 3.130 394,000 1,214,080 3.0814 2.236 2.214 2.243 2.214 2.258 546,255 2.2226 -1.90%
2019-11-08 0 3.160 3.100 3.190 3.100 3.160 248,000 776,200 3.1298 2.279 2.236 2.301 2.236 2.279 343,836 2.2575 2.60%
2019-11-07 0 3.080 3.080 3.090 3.080 3.090 192,000 592,080 3.0838 2.222 2.222 2.229 2.222 2.229 266,195 2.2242 0.00%
2019-11-06 0 3.080 3.080 3.090 3.060 3.080 182,000 560,060 3.0773 2.222 2.222 2.229 2.207 2.222 252,331 2.2195 0.33%
2019-11-05 0 3.070 3.060 3.070 3.050 3.070 262,000 803,440 3.0666 2.214 2.207 2.214 2.200 2.214 363,246 2.2118 0.66%
2019-11-04 0 3.050 3.050 3.060 3.030 3.070 254,000 777,220 3.0599 2.200 2.200 2.207 2.185 2.214 352,154 2.2070 0.66%
2019-11-01 0 3.030 3.030 3.040 3.030 3.040 98,000 297,860 3.0394 2.185 2.185 2.193 2.185 2.193 135,871 2.1922 -0.33%
2019-10-31 0 3.040 3.020 3.040 3.030 3.040 54,000 164,100 3.0389 2.193 2.178 2.193 2.185 2.193 74,867 2.1919 0.66%
2019-10-30 0 3.020 3.010 3.040 3.000 3.040 106,000 318,500 3.0047 2.178 2.171 2.193 2.164 2.193 146,962 2.1672 0.33%
2019-10-29 0 3.010 3.010 3.030 3.010 3.030 136,000 409,800 3.0132 2.171 2.171 2.185 2.171 2.185 188,555 2.1734 -0.99%
2019-10-28 0 3.040 3.030 3.050 3.030 3.060 232,000 703,780 3.0335 2.193 2.185 2.200 2.185 2.207 321,653 2.1880 0.66%
2019-10-25 0 3.020 3.020 3.030 3.000 3.020 86,000 258,380 3.0044 2.178 2.178 2.185 2.164 2.178 119,233 2.1670 0.67%
2019-10-24 0 3.000 2.990 3.000 2.990 3.010 164,000 491,980 2.9999 2.164 2.157 2.164 2.157 2.171 227,375 2.1637 1.01%
2019-10-23 0 2.970 2.970 3.000 2.970 2.990 572,000 1,701,940 2.9754 2.142 2.142 2.164 2.142 2.157 793,041 2.1461 -0.67%
2019-10-22 0 2.990 2.980 3.000 2.980 2.990 160,000 477,900 2.9869 2.157 2.149 2.164 2.149 2.157 221,830 2.1544 0.00%
2019-10-21 0 2.990 2.970 2.990 2.970 2.990 410,000 1,219,560 2.9745 2.157 2.142 2.157 2.142 2.157 568,438 2.1455 -0.33%
2019-10-18 0 3.000 2.980 3.000 2.990 3.000 72,000 215,380 2.9914 2.164 2.149 2.164 2.157 2.164 99,823 2.1576 0.00%
2019-10-17 0 3.000 2.990 3.000 2.980 3.000 62,000 185,280 2.9884 2.164 2.157 2.164 2.149 2.164 85,959 2.1554 0.00%
2019-10-16 0 3.000 2.980 3.000 2.990 3.010 242,000 725,860 2.9994 2.164 2.149 2.164 2.157 2.171 335,517 2.1634 0.67%
2019-10-15 0 2.980 2.970 2.980 2.970 2.990 80,000 237,880 2.9735 2.149 2.142 2.149 2.142 2.157 110,915 2.1447 -0.33%
2019-10-14 0 2.990 2.980 3.000 2.970 2.990 256,000 761,960 2.9764 2.157 2.149 2.164 2.142 2.157 354,927 2.1468 1.01%
2019-10-11 0 2.960 2.960 2.980 2.950 2.980 126,000 373,680 2.9657 2.135 2.135 2.149 2.128 2.149 174,691 2.1391 0.00%
2019-10-10 0 2.960 2.940 2.950 2.950 2.960 52,000 153,480 2.9515 2.135 2.121 2.128 2.128 2.135 72,095 2.1289 1.02%
2019-10-09 0 2.930 2.930 2.950 2.920 2.980 602,000 1,772,780 2.9448 2.113 2.113 2.128 2.106 2.149 834,634 2.1240 -1.35%
2019-10-08 0 2.970 2.960 2.970 2.960 2.980 340,000 1,008,820 2.9671 2.142 2.135 2.142 2.135 2.149 471,388 2.1401 0.00%
2019-10-04 0 2.970 2.970 2.980 2.970 3.000 302,000 902,000 2.9868 2.142 2.142 2.149 2.142 2.164 418,703 2.1543 -0.34%
2019-10-03 0 2.980 2.980 3.000 2.970 3.000 100,000 298,580 2.9858 2.149 2.149 2.164 2.142 2.164 138,643 2.1536 0.00%
2019-10-02 0 2.980 2.980 3.000 2.980 3.000 244,000 728,420 2.9853 2.149 2.149 2.164 2.149 2.164 338,290 2.1532 -0.33%
2019-09-30 0 2.990 2.990 3.000 2.990 3.010 124,000 372,260 3.0021 2.157 2.157 2.164 2.157 2.171 171,918 2.1653 -0.33%
2019-09-27 0 3.000 2.980 3.000 2.990 3.010 44,000 131,620 2.9914 2.164 2.149 2.164 2.157 2.171 61,003 2.1576 0.33%
2019-09-26 0 2.990 2.990 3.010 2.990 3.020 376,000 1,125,080 2.9922 2.157 2.157 2.171 2.157 2.178 521,299 2.1582 0.00%
2019-09-25 0 2.990 2.990 3.000 2.980 3.010 532,000 1,592,900 2.9942 2.157 2.157 2.164 2.149 2.171 737,583 2.1596 -0.99%
2019-09-24 0 3.020 3.020 3.050 3.020 3.030 140,000 423,080 3.0220 2.178 2.178 2.200 2.178 2.185 194,101 2.1797 0.00%
2019-09-23 0 3.020 3.020 3.040 3.000 3.040 114,000 344,080 3.0182 2.178 2.178 2.193 2.164 2.193 158,054 2.1770 0.00%
2019-09-20 0 3.020 3.020 3.040 3.020 3.040 214,000 647,840 3.0273 2.178 2.178 2.193 2.178 2.193 296,697 2.1835 -0.66%
2019-09-19 0 3.040 3.030 3.040 3.040 3.060 76,000 231,460 3.0455 2.193 2.185 2.193 2.193 2.207 105,369 2.1967 -0.65%
2019-09-18 0 3.060 3.030 3.060 3.060 3.060 14,000 42,840 3.0600 2.207 2.185 2.207 2.207 2.207 19,410 2.2071 0.00%
2019-09-17 0 3.060 3.030 3.060 3.050 3.060 242,000 740,320 3.0592 2.207 2.185 2.207 2.200 2.207 335,517 2.2065 0.00%
2019-09-16 0 3.060 3.050 3.060 3.060 3.080 64,000 196,600 3.0719 2.207 2.200 2.207 2.207 2.222 88,732 2.2157 -0.33%
2019-09-13 0 3.070 3.070 3.090 3.070 3.090 156,000 479,820 3.0758 2.214 2.214 2.229 2.214 2.229 216,284 2.2185 0.00%
2019-09-12 0 3.070 3.050 3.070 3.050 3.070 144,000 439,960 3.0553 2.214 2.200 2.214 2.200 2.214 199,647 2.2037 0.00%
2019-09-11 0 3.070 3.060 3.080 3.040 3.150 224,000 690,460 3.0824 2.214 2.207 2.222 2.193 2.272 310,561 2.2233 0.33%
2019-09-10 0 3.060 3.020 3.060 3.010 3.060 378,000 1,146,320 3.0326 2.207 2.178 2.207 2.171 2.207 524,072 2.1873 2.00%
2019-09-09 0 3.000 2.990 3.020 2.990 3.030 206,000 620,960 3.0144 2.164 2.157 2.178 2.157 2.185 285,606 2.1742 -0.33%
2019-09-06 0 3.010 3.000 3.010 2.990 3.010 512,000 1,537,080 3.0021 2.171 2.164 2.171 2.157 2.171 709,854 2.1653 0.33%
2019-09-05 0 3.000 2.990 3.000 2.980 3.040 456,000 1,366,980 2.9978 2.164 2.157 2.164 2.149 2.193 632,214 2.1622 -0.99%
2019-09-04 0 3.030 3.020 3.050 3.000 3.050 496,000 1,505,720 3.0357 2.185 2.178 2.200 2.164 2.200 687,672 2.1896 1.68%
2019-09-03 0 2.980 2.980 3.040 2.980 3.030 386,000 1,159,860 3.0048 2.149 2.149 2.193 2.149 2.185 535,164 2.1673 -0.67%
2019-09-02 0 3.000 2.990 3.020 3.000 3.060 730,000 2,200,200 3.0140 2.164 2.157 2.178 2.164 2.207 1,012,097 2.1739 -0.99%
2019-08-30 0 3.030 3.030 3.040 3.010 3.050 226,000 684,680 3.0296 2.185 2.185 2.193 2.171 2.200 313,334 2.1851 -0.98%
2019-08-29 0 3.060 3.050 3.070 3.000 3.080 290,000 881,240 3.0388 2.207 2.200 2.214 2.164 2.222 402,066 2.1918 0.99%
2019-08-28 0 3.030 3.030 3.040 3.020 3.060 158,000 479,380 3.0341 2.185 2.185 2.193 2.178 2.207 219,057 2.1884 -0.66%
2019-08-27 0 3.050 3.040 3.060 3.040 3.060 54,000 164,820 3.0522 2.200 2.193 2.207 2.193 2.207 74,867 2.2015 0.00%
2019-08-26 0 3.050 3.040 3.060 3.030 3.080 350,000 1,064,160 3.0405 2.200 2.193 2.207 2.185 2.222 485,252 2.1930 -1.93%
2019-08-23 0 3.110 3.100 3.110 3.090 3.110 216,000 669,120 3.0978 2.243 2.236 2.243 2.229 2.243 299,470 2.2343 0.65%
2019-08-22 0 3.090 3.080 3.090 3.080 3.110 106,000 328,520 3.0992 2.229 2.222 2.229 2.222 2.243 146,962 2.2354 -0.96%
2019-08-21 0 3.120 3.090 3.120 3.090 3.120 114,000 353,280 3.0989 2.250 2.229 2.250 2.229 2.250 158,054 2.2352 0.65%
2019-08-20 0 3.100 3.090 3.110 3.100 3.100 26,000 80,600 3.1000 2.236 2.229 2.243 2.236 2.236 36,047 2.2360 0.65%
2019-08-19 0 3.080 3.080 3.100 3.070 3.120 292,000 901,040 3.0858 2.222 2.222 2.236 2.214 2.250 404,839 2.2257 0.33%
2019-08-16 0 3.070 3.070 3.080 3.070 3.080 180,000 553,720 3.0762 2.214 2.214 2.222 2.214 2.222 249,558 2.2188 -0.32%
2019-08-15 0 3.080 3.040 3.080 3.040 3.080 268,000 819,440 3.0576 2.222 2.193 2.222 2.193 2.222 371,564 2.2054 0.65%
2019-08-14 0 3.060 3.050 3.060 3.050 3.110 286,000 878,760 3.0726 2.207 2.200 2.207 2.200 2.243 396,520 2.2162 0.33%
2019-08-13 0 3.050 3.040 3.060 3.040 3.100 415,984 1,274,932 3.0649 2.200 2.193 2.207 2.193 2.236 576,735 2.2106 -1.93%
2019-08-12 0 3.110 3.090 3.110 3.080 3.130 214,000 662,640 3.0964 2.243 2.229 2.243 2.222 2.258 296,697 2.2334 -0.64%
2019-08-09 0 3.130 3.130 3.140 3.120 3.180 376,000 1,178,120 3.1333 2.258 2.258 2.265 2.250 2.294 521,299 2.2600 -0.63%
2019-08-08 0 3.150 3.150 3.170 3.140 3.190 104,000 328,640 3.1600 2.272 2.272 2.286 2.265 2.301 144,189 2.2792 0.32%
2019-08-07 0 3.140 3.140 3.150 3.140 3.170 186,000 586,640 3.1540 2.265 2.265 2.272 2.265 2.286 257,877 2.2749 -0.63%
2019-08-06 0 3.160 3.130 3.160 3.100 3.170 286,000 891,560 3.1173 2.279 2.258 2.279 2.236 2.286 396,520 2.2485 0.64%
2019-08-05 0 3.140 3.130 3.170 3.130 3.210 880,000 2,794,420 3.1755 2.265 2.258 2.286 2.258 2.315 1,220,062 2.2904 -2.18%
2019-08-02 0 3.210 3.210 3.220 3.210 3.230 232,000 745,840 3.2148 2.315 2.315 2.323 2.315 2.330 321,653 2.3188 -0.93%
2019-08-01 0 3.240 3.220 3.240 3.230 3.250 334,000 1,080,720 3.2357 2.337 2.323 2.337 2.330 2.344 463,069 2.3338 -0.61%
2019-07-31 0 3.260 3.250 3.260 3.240 3.260 76,000 247,480 3.2563 2.351 2.344 2.351 2.337 2.351 105,369 2.3487 -0.31%
2019-07-30 0 3.270 3.250 3.270 3.270 3.270 78,000 255,060 3.2700 2.359 2.344 2.359 2.359 2.359 108,142 2.3586 0.62%
2019-07-29 0 3.250 3.250 3.260 3.240 3.270 468,000 1,521,140 3.2503 2.344 2.344 2.351 2.337 2.359 648,851 2.3444 -1.22%
2019-07-26 0 3.290 3.280 3.300 3.280 3.310 90,000 295,960 3.2884 2.373 2.366 2.380 2.366 2.387 124,779 2.3719 0.00%
2019-07-25 0 3.290 3.280 3.290 3.260 3.310 266,000 875,540 3.2915 2.373 2.366 2.373 2.351 2.387 368,792 2.3741 -1.20%
2019-07-24 0 3.330 3.310 3.330 3.320 3.340 76,000 252,740 3.3255 2.402 2.387 2.402 2.395 2.409 105,369 2.3986 0.00%
2019-07-23 0 3.330 3.320 3.330 3.320 3.330 56,000 186,460 3.3296 2.402 2.395 2.402 2.395 2.402 77,640 2.4016 -0.30%
2019-07-22 0 3.340 3.320 3.340 3.320 3.340 26,000 86,500 3.3269 2.409 2.395 2.409 2.395 2.409 36,047 2.3996 -0.30%
2019-07-19 0 3.350 3.330 3.350 3.340 3.350 70,000 233,840 3.3406 2.416 2.402 2.416 2.409 2.416 97,050 2.4095 0.60%
2019-07-18 0 3.330 3.330 3.350 3.330 3.350 500,000 1,666,500 3.3330 2.402 2.402 2.416 2.402 2.416 693,217 2.4040 -0.00%
2019-07-17 0 3.380 3.370 3.390 3.360 3.390 174,000 589,660 3.3889 2.402 2.395 2.409 2.388 2.409 244,862 2.4081 -0.29%
2019-07-16 0 3.390 3.370 3.390 3.380 3.390 142,000 481,260 3.3892 2.409 2.395 2.409 2.402 2.409 199,830 2.4083 0.00%
2019-07-15 0 3.390 3.370 3.390 3.350 3.400 112,000 377,320 3.3689 2.409 2.395 2.409 2.381 2.416 157,612 2.3940 -0.29%
2019-07-12 0 3.400 3.390 3.410 3.380 3.400 180,000 610,380 3.3910 2.416 2.409 2.423 2.402 2.416 253,305 2.4097 0.00%
2019-07-11 0 3.400 3.390 3.400 3.370 3.400 60,000 203,260 3.3877 2.416 2.409 2.416 2.395 2.416 84,435 2.4073 0.59%
2019-07-10 0 3.380 3.360 3.380 3.380 3.400 20,000 67,680 3.3840 2.402 2.388 2.402 2.402 2.416 28,145 2.4047 0.00%
2019-07-09 0 3.380 3.370 3.390 - - 0 0 - 2.402 2.395 2.409 - - 0 - 0.00%
2019-07-08 0 3.380 3.370 3.380 3.380 3.380 62,000 209,560 3.3800 2.402 2.395 2.402 2.402 2.402 87,250 2.4018 -0.88%
2019-07-05 0 3.410 3.380 3.410 3.370 3.420 192,000 653,940 3.4059 2.423 2.402 2.423 2.395 2.430 270,192 2.4203 1.19%
2019-07-04 0 3.370 3.370 3.390 3.370 3.390 226,000 764,520 3.3828 2.395 2.395 2.409 2.395 2.409 318,039 2.4039 0.00%
2019-07-03 0 3.370 3.370 3.380 3.330 3.420 270,000 912,320 3.3790 2.395 2.395 2.402 2.366 2.430 379,958 2.4011 0.00%
2019-07-02 0 3.370 3.340 3.370 3.300 3.370 282,000 939,540 3.3317 2.395 2.373 2.395 2.345 2.395 396,845 2.3675 0.60%
2019-06-28 0 3.350 3.330 3.350 3.340 3.350 140,000 468,760 3.3483 2.381 2.366 2.381 2.373 2.381 197,015 2.3793 0.00%
2019-06-27 0 3.350 3.310 3.350 3.290 3.350 92,000 304,720 3.3122 2.381 2.352 2.381 2.338 2.381 129,467 2.3536 0.90%
2019-06-26 0 3.320 3.310 3.330 3.300 3.320 38,000 125,960 3.3147 2.359 2.352 2.366 2.345 2.359 53,476 2.3555 0.61%
2019-06-25 0 3.300 3.300 3.320 - - 0 0 - 2.345 2.345 2.359 - - 0 - 0.00%
2019-06-24 0 3.300 3.290 3.330 3.300 3.330 374,000 1,238,020 3.3102 2.345 2.338 2.366 2.345 2.366 526,312 2.3523 -1.20%
2019-06-21 0 3.340 3.330 3.340 3.330 3.340 74,000 246,940 3.3370 2.373 2.366 2.373 2.366 2.373 104,137 2.3713 0.00%
2019-06-20 0 3.340 3.310 3.330 3.300 3.340 134,000 443,220 3.3076 2.373 2.352 2.366 2.345 2.373 188,572 2.3504 0.30%
2019-06-19 0 3.330 3.320 3.340 3.300 3.330 214,000 711,920 3.3267 2.366 2.359 2.373 2.345 2.366 301,152 2.3640 0.30%
2019-06-18 0 3.320 3.300 3.330 3.300 3.320 58,000 191,440 3.3007 2.359 2.345 2.366 2.345 2.359 81,621 2.3455 1.53%
2019-06-17 0 3.270 3.260 3.310 3.270 3.310 66,000 216,440 3.2794 2.324 2.317 2.352 2.324 2.352 92,879 2.3304 -0.91%
2019-06-14 0 3.300 3.270 3.310 3.270 3.300 36,000 118,160 3.2822 2.345 2.324 2.352 2.324 2.345 50,661 2.3324 0.61%
2019-06-13 0 3.280 3.270 3.300 3.260 3.300 506,000 1,657,740 3.2762 2.331 2.324 2.345 2.317 2.345 712,069 2.3281 0.00%
2019-06-12 0 3.280 3.280 3.300 3.280 3.310 186,000 612,580 3.2934 2.331 2.331 2.345 2.331 2.352 261,749 2.3403 -1.50%
2019-06-11 0 3.330 3.330 3.340 3.330 3.350 100,000 333,920 3.3392 2.366 2.366 2.373 2.366 2.381 140,725 2.3729 0.60%
2019-06-10 0 3.310 3.310 3.330 3.300 3.320 148,000 490,300 3.3128 2.352 2.352 2.366 2.345 2.359 208,273 2.3541 0.30%
2019-06-06 0 3.300 3.300 3.310 3.270 3.310 534,000 1,758,160 3.2924 2.345 2.345 2.352 2.324 2.352 751,473 2.3396 0.61%
2019-06-05 0 3.280 3.270 3.290 3.270 3.280 160,000 524,660 3.2791 2.331 2.324 2.338 2.324 2.331 225,160 2.3302 0.61%
2019-06-04 0 3.260 3.260 3.270 3.250 3.280 328,000 1,068,380 3.2573 2.317 2.317 2.324 2.309 2.331 461,579 2.3146 -0.31%
2019-06-03 0 3.270 3.260 3.280 3.270 3.280 156,000 510,160 3.2703 2.324 2.317 2.331 2.324 2.331 219,531 2.3239 0.00%
2019-05-31 0 3.270 3.270 3.300 3.270 3.300 402,000 1,324,660 3.2952 2.324 2.324 2.345 2.324 2.345 565,715 2.3416 -0.91%
2019-05-30 0 3.300 3.280 3.300 3.280 3.300 64,000 210,260 3.2853 2.345 2.331 2.345 2.331 2.345 90,064 2.3346 -0.30%
2019-05-29 0 3.310 3.290 3.310 3.280 3.320 136,000 447,600 3.2912 2.352 2.338 2.352 2.331 2.359 191,386 2.3387 0.61%
2019-05-28 0 3.290 3.290 3.310 3.290 3.320 70,000 232,100 3.3157 2.338 2.338 2.352 2.338 2.359 98,508 2.3562 -0.90%
2019-05-27 0 3.320 3.300 3.320 3.250 3.320 280,000 916,480 3.2731 2.359 2.345 2.359 2.309 2.359 394,031 2.3259 0.00%
2019-05-24 0 3.320 3.310 3.320 3.300 3.320 64,000 212,140 3.3147 2.359 2.352 2.359 2.345 2.359 90,064 2.3554 0.00%
2019-05-23 0 3.320 3.310 3.320 3.280 3.320 440,000 1,449,920 3.2953 2.359 2.352 2.359 2.331 2.359 619,191 2.3416 0.91%
2019-05-22 0 3.290 3.290 3.310 3.290 3.310 200,000 661,000 3.3050 2.338 2.338 2.352 2.338 2.352 281,450 2.3485 0.00%
2019-05-21 0 3.290 3.290 3.300 3.280 3.300 58,000 190,900 3.2914 2.338 2.338 2.345 2.331 2.345 81,621 2.3389 0.30%
2019-05-20 0 3.280 3.280 3.300 3.280 3.310 672,000 2,212,280 3.2921 2.331 2.331 2.345 2.331 2.352 945,673 2.3394 -0.91%
2019-05-17 0 3.310 3.300 3.310 3.290 3.320 86,000 284,040 3.3028 2.352 2.345 2.352 2.338 2.359 121,024 2.3470 -0.30%
2019-05-16 0 3.320 3.310 3.320 3.300 3.320 376,000 1,241,600 3.3021 2.359 2.352 2.359 2.345 2.359 529,127 2.3465 -0.30%
2019-05-15 0 3.330 3.310 3.330 3.330 3.340 48,000 159,940 3.3321 2.366 2.352 2.366 2.366 2.373 67,548 2.3678 0.91%
2019-05-14 0 3.300 3.300 3.320 3.280 3.310 318,000 1,049,140 3.2992 2.345 2.345 2.359 2.331 2.352 447,506 2.3444 -0.90%
2019-05-10 0 3.330 3.320 3.330 3.320 3.340 338,000 1,124,760 3.3277 2.366 2.359 2.366 2.359 2.373 475,651 2.3647 0.60%
2019-05-09 0 3.310 3.300 3.310 3.300 3.360 572,000 1,897,400 3.3171 2.352 2.345 2.352 2.345 2.388 804,948 2.3572 -1.49%
2019-05-08 0 3.360 3.360 3.370 3.350 3.370 206,000 692,300 3.3607 2.388 2.388 2.395 2.381 2.395 289,894 2.3881 0.00%
2019-05-07 0 3.360 3.360 3.390 3.360 3.400 422,000 1,423,800 3.3739 2.388 2.388 2.409 2.388 2.416 593,860 2.3975 -0.59%
2019-05-06 0 3.380 3.370 3.380 3.370 3.420 332,000 1,123,120 3.3829 2.402 2.395 2.402 2.395 2.430 467,208 2.4039 -1.46%
2019-05-03 0 3.430 3.430 3.440 3.420 3.440 162,000 555,760 3.4306 2.437 2.437 2.444 2.430 2.444 227,975 2.4378 0.00%
2019-05-02 0 3.430 3.430 3.440 3.430 3.450 288,000 990,780 3.4402 2.437 2.437 2.444 2.437 2.452 405,289 2.4446 0.00%
2019-04-30 0 3.430 3.410 3.430 3.400 3.430 400,000 1,362,280 3.4057 2.437 2.423 2.437 2.416 2.437 562,901 2.4201 0.29%
2019-04-29 0 3.420 3.420 3.430 3.420 3.450 204,000 702,340 3.4428 2.430 2.430 2.437 2.430 2.452 287,079 2.4465 -0.58%
2019-04-26 0 3.440 3.420 3.440 3.420 3.440 160,000 548,640 3.4290 2.444 2.430 2.444 2.430 2.444 225,160 2.4367 0.88%
2019-04-25 0 3.410 3.410 3.420 3.410 3.450 198,000 680,600 3.4374 2.423 2.423 2.430 2.423 2.452 278,636 2.4426 -0.87%
2019-04-24 0 3.440 3.430 3.440 3.400 3.440 204,000 699,180 3.4274 2.444 2.437 2.444 2.416 2.444 287,079 2.4355 0.29%
2019-04-23 0 3.430 3.430 3.440 3.430 3.450 136,000 466,980 3.4337 2.437 2.437 2.444 2.437 2.452 191,386 2.4400 -0.29%
2019-04-18 0 3.440 3.430 3.440 3.400 3.440 310,000 1,059,860 3.4189 2.444 2.437 2.444 2.416 2.444 436,248 2.4295 0.88%
2019-04-17 0 3.410 3.410 3.420 3.410 3.440 168,000 576,660 3.4325 2.423 2.423 2.430 2.423 2.444 236,418 2.4392 -0.87%
2019-04-16 0 3.440 3.400 3.440 3.410 3.440 138,000 471,240 3.4148 2.444 2.416 2.444 2.423 2.444 194,201 2.4266 1.18%
2019-04-15 0 3.400 3.390 3.410 3.400 3.440 544,000 1,859,660 3.4185 2.416 2.409 2.423 2.416 2.444 765,545 2.4292 -0.87%
2019-04-12 0 3.430 3.420 3.430 3.410 3.460 174,000 597,100 3.4316 2.437 2.430 2.437 2.423 2.459 244,862 2.4385 -0.87%
2019-04-11 0 3.460 3.440 3.460 3.440 3.470 66,000 227,420 3.4458 2.459 2.444 2.459 2.444 2.466 92,879 2.4486 -0.29%
2019-04-10 0 3.470 3.450 3.470 3.460 3.470 76,000 263,420 3.4661 2.466 2.452 2.466 2.459 2.466 106,951 2.4630 0.00%
2019-04-09 0 3.470 3.460 3.480 3.410 3.480 404,000 1,396,960 3.4578 2.466 2.459 2.473 2.423 2.473 568,530 2.4571 1.46%
2019-04-08 0 3.420 3.420 3.430 3.410 3.430 248,000 847,980 3.4193 2.430 2.430 2.437 2.423 2.437 348,998 2.4298 0.59%
2019-04-04 0 3.400 3.400 3.430 3.390 3.420 724,000 2,469,500 3.4109 2.416 2.416 2.437 2.409 2.430 1,018,850 2.4238 0.59%
2019-04-03 0 3.380 3.380 3.410 3.380 3.420 534,000 1,816,040 3.4008 2.402 2.402 2.423 2.402 2.430 751,473 2.4166 -0.59%
2019-04-02 0 3.400 3.390 3.400 3.380 3.400 690,000 2,337,820 3.3881 2.416 2.409 2.416 2.402 2.416 971,004 2.4076 0.59%
2019-04-01 0 3.380 3.380 3.400 3.380 3.410 1,072,000 3,632,500 3.3885 2.402 2.402 2.416 2.402 2.423 1,508,574 2.4079 0.00%
2019-03-29 0 3.380 3.380 3.390 3.380 3.400 220,000 745,870 3.3903 2.402 2.402 2.409 2.402 2.416 309,595 2.4092 -0.29%
2019-03-28 0 3.390 3.380 3.390 3.380 3.410 444,000 1,508,100 3.3966 2.409 2.402 2.409 2.402 2.423 624,820 2.4137 0.00%
2019-03-27 0 3.390 3.390 3.400 3.380 3.410 254,000 862,020 3.3938 2.409 2.409 2.416 2.402 2.423 357,442 2.4116 0.00%
2019-03-26 0 3.390 3.390 3.400 3.360 3.430 1,074,000 3,648,800 3.3974 2.409 2.409 2.416 2.388 2.437 1,511,389 2.4142 1.19%
2019-03-25 0 3.350 3.340 3.350 3.310 3.350 340,000 1,135,360 3.3393 2.381 2.373 2.381 2.352 2.381 478,466 2.3729 0.30%
2019-03-22 0 3.340 3.340 3.350 3.320 3.390 636,000 2,133,000 3.3538 2.373 2.373 2.381 2.359 2.409 895,012 2.3832 0.60%
2019-03-21 0 3.320 3.310 3.320 3.300 3.320 660,000 2,182,000 3.3061 2.359 2.352 2.359 2.345 2.359 928,786 2.3493 0.30%
2019-03-20 0 3.310 3.300 3.310 3.300 3.320 252,000 833,480 3.3075 2.352 2.345 2.352 2.345 2.359 354,627 2.3503 0.00%
2019-03-19 0 3.310 3.300 3.310 3.300 3.320 588,000 1,941,000 3.3010 2.352 2.345 2.352 2.345 2.359 827,464 2.3457 0.30%
2019-03-18 0 3.300 3.300 3.310 3.300 3.310 86,000 284,020 3.3026 2.345 2.345 2.352 2.345 2.352 121,024 2.3468 -0.30%
2019-03-15 0 3.310 3.300 3.310 3.280 3.310 576,000 1,899,740 3.2982 2.352 2.345 2.352 2.331 2.352 810,577 2.3437 0.30%
2019-03-14 0 3.300 3.290 3.300 3.290 3.310 322,000 1,061,480 3.2965 2.345 2.338 2.345 2.338 2.352 453,135 2.3425 0.00%
2019-03-13 0 3.300 3.290 3.300 3.290 3.310 176,000 580,700 3.2994 2.345 2.338 2.345 2.338 2.352 247,676 2.3446 -0.30%
2019-03-12 0 3.310 3.300 3.310 3.310 3.320 146,000 483,920 3.3145 2.352 2.345 2.352 2.352 2.359 205,459 2.3553 0.30%
2019-03-11 0 3.300 3.290 3.300 3.300 3.340 226,000 747,480 3.3074 2.345 2.338 2.345 2.345 2.373 318,039 2.3503 0.00%
2019-03-08 0 3.300 3.290 3.300 3.300 3.320 312,000 1,030,680 3.3035 2.345 2.338 2.345 2.345 2.359 439,063 2.3475 0.00%
2019-03-07 0 3.300 3.300 3.320 3.300 3.340 574,000 1,902,860 3.3151 2.345 2.345 2.359 2.345 2.373 807,763 2.3557 -0.60%
2019-03-06 0 3.320 3.320 3.330 3.320 3.340 462,000 1,538,440 3.3300 2.359 2.359 2.366 2.359 2.373 650,150 2.3663 -0.30%
2019-03-05 0 3.330 3.310 3.330 3.310 3.340 144,000 478,180 3.3207 2.366 2.352 2.366 2.352 2.373 202,644 2.3597 0.00%
2019-03-04 0 3.330 3.320 3.330 3.310 3.330 318,000 1,055,600 3.3195 2.366 2.359 2.366 2.352 2.366 447,506 2.3589 0.30%
2019-03-01 0 3.320 3.310 3.320 3.310 3.330 304,000 1,007,500 3.3141 2.359 2.352 2.359 2.352 2.366 427,805 2.3550 0.91%
2019-02-28 0 3.290 3.290 3.320 3.290 3.360 614,000 2,034,800 3.3140 2.338 2.338 2.359 2.338 2.388 864,053 2.3549 -0.60%
2019-02-27 0 3.310 3.310 3.320 3.300 3.350 544,000 1,806,040 3.3199 2.352 2.352 2.359 2.345 2.381 765,545 2.3592 -1.19%
2019-02-26 0 3.350 3.340 3.350 3.340 3.370 476,000 1,593,500 3.3477 2.381 2.373 2.381 2.373 2.395 669,852 2.3789 -0.30%
2019-02-25 0 3.360 3.350 3.360 3.330 3.360 472,000 1,579,480 3.3464 2.388 2.381 2.388 2.366 2.388 664,223 2.3779 0.60%
2019-02-22 0 3.340 3.340 3.350 3.330 3.360 204,000 681,560 3.3410 2.373 2.373 2.381 2.366 2.388 287,079 2.3741 -0.30%
2019-02-21 0 3.350 3.340 3.350 3.330 3.360 512,000 1,714,660 3.3489 2.381 2.373 2.381 2.366 2.388 720,513 2.3798 0.60%
2019-02-20 0 3.330 3.320 3.330 3.320 3.340 498,000 1,659,660 3.3327 2.366 2.359 2.366 2.359 2.373 700,811 2.3682 0.60%
2019-02-19 0 3.310 3.300 3.320 3.280 3.320 446,000 1,472,060 3.3006 2.352 2.345 2.359 2.331 2.359 627,634 2.3454 1.22%
2019-02-18 0 3.270 3.270 3.280 3.260 3.280 932,000 3,044,780 3.2669 2.324 2.324 2.331 2.317 2.331 1,311,559 2.3215 -0.30%
2019-02-15 0 3.280 3.270 3.280 3.280 3.330 467,000 1,539,790 3.2972 2.331 2.324 2.331 2.331 2.366 657,187 2.3430 -1.50%
2019-02-14 0 3.330 3.320 3.330 3.320 3.340 342,000 1,139,440 3.3317 2.366 2.359 2.366 2.359 2.373 481,280 2.3675 -0.30%
2019-02-13 0 3.340 3.330 3.340 3.290 3.340 562,000 1,868,800 3.3253 2.373 2.366 2.373 2.338 2.373 790,876 2.3630 1.21%
2019-02-12 0 3.300 3.300 3.310 3.280 3.310 383,000 1,260,270 3.2905 2.345 2.345 2.352 2.331 2.352 538,977 2.3383 0.92%
2019-02-11 0 3.270 3.240 3.270 3.250 3.280 332,000 1,083,520 3.2636 2.324 2.302 2.324 2.309 2.331 467,208 2.3191 0.62%
2019-02-08 0 3.250 3.250 3.260 3.240 3.260 208,000 676,180 3.2509 2.309 2.309 2.317 2.302 2.317 292,708 2.3101 0.00%
2019-02-04 0 3.250 3.240 3.250 3.220 3.250 224,000 724,360 3.2338 2.309 2.302 2.309 2.288 2.309 315,224 2.2979 0.31%
2019-02-01 0 3.240 3.240 3.250 3.230 3.260 398,832 1,295,299 3.2477 2.302 2.302 2.309 2.295 2.317 561,257 2.3079 0.00%
2019-01-31 0 3.240 3.230 3.240 3.220 3.240 874,000 2,823,380 3.2304 2.302 2.295 2.302 2.288 2.302 1,229,938 2.2955 0.62%
2019-01-30 0 3.220 3.210 3.220 3.210 3.230 204,000 656,520 3.2182 2.288 2.281 2.288 2.281 2.295 287,079 2.2869 0.31%
2019-01-29 0 3.210 3.210 3.220 3.180 3.220 664,000 2,130,820 3.2091 2.281 2.281 2.288 2.260 2.288 934,415 2.2804 -0.31%
2019-01-28 0 3.220 3.210 3.220 3.200 3.230 775,284 2,493,917 3.2168 2.288 2.281 2.288 2.274 2.295 1,091,020 2.2859 0.31%
2019-01-25 0 3.380 3.370 3.380 3.360 3.390 1,642,000 5,544,040 3.3764 2.281 2.274 2.281 2.268 2.288 2,433,082 2.2786 0.30%
2019-01-24 0 3.370 3.360 3.370 3.360 3.370 402,000 1,353,780 3.3676 2.274 2.268 2.274 2.268 2.274 595,675 2.2727 0.60%
2019-01-23 0 3.350 3.350 3.360 3.330 3.370 308,000 1,033,040 3.3540 2.261 2.261 2.268 2.247 2.274 456,388 2.2635 -0.59%
2019-01-22 0 3.370 3.360 3.370 3.350 3.370 542,000 1,821,620 3.3609 2.274 2.268 2.274 2.261 2.274 803,124 2.2682 0.30%
2019-01-21 0 3.360 3.350 3.360 3.340 3.370 956,000 3,200,160 3.3474 2.268 2.261 2.268 2.254 2.274 1,416,581 2.2591 0.60%
2019-01-18 0 3.340 3.340 3.350 3.310 3.350 1,954,000 6,500,180 3.3266 2.254 2.254 2.261 2.234 2.261 2,895,397 2.2450 -0.89%
2019-01-17 0 3.370 3.370 3.380 3.360 3.390 360,000 1,213,500 3.3708 2.274 2.274 2.281 2.268 2.288 533,441 2.2749 -0.30%
2019-01-16 0 3.380 3.370 3.390 3.340 3.390 1,382,000 4,659,700 3.3717 2.281 2.274 2.288 2.254 2.288 2,047,819 2.2754 0.30%
2019-01-15 0 3.370 3.380 3.390 3.350 3.380 520,000 1,751,640 3.3685 2.274 2.281 2.288 2.261 2.281 770,525 2.2733 0.60%
2019-01-14 0 3.350 3.330 3.350 3.330 3.370 444,000 1,486,900 3.3489 2.261 2.247 2.261 2.247 2.274 657,910 2.2600 0.60%
2019-01-11 0 3.330 3.320 3.330 3.280 3.340 826,000 2,729,940 3.3050 2.247 2.241 2.247 2.214 2.254 1,223,950 2.2304 1.52%
2019-01-10 0 3.280 3.270 3.280 3.250 3.280 374,000 1,223,580 3.2716 2.214 2.207 2.214 2.193 2.214 554,185 2.2079 0.31%
2019-01-09 0 3.270 3.260 3.270 3.250 3.270 1,126,000 3,668,280 3.2578 2.207 2.200 2.207 2.193 2.207 1,668,483 2.1986 0.62%
2019-01-08 0 3.250 3.240 3.250 3.240 3.250 438,000 1,422,500 3.2477 2.193 2.187 2.193 2.187 2.193 649,019 2.1918 0.00%
2019-01-07 0 3.250 3.240 3.250 3.250 3.260 1,150,000 3,737,680 3.2502 2.193 2.187 2.193 2.193 2.200 1,704,046 2.1934 0.62%
2019-01-04 0 3.230 3.220 3.230 3.220 3.240 642,000 2,074,360 3.2311 2.180 2.173 2.180 2.173 2.187 951,302 2.1805 0.62%
2019-01-03 0 3.210 3.210 3.220 3.210 3.230 268,000 862,740 3.2192 2.166 2.166 2.173 2.166 2.180 397,117 2.1725 0.00%
2019-01-02 0 3.210 3.200 3.220 3.210 3.240 834,000 2,683,440 3.2176 2.166 2.160 2.173 2.166 2.187 1,235,804 2.1714 -0.31%
2018-12-31 0 3.220 3.210 3.220 3.210 3.230 1,336,000 4,301,720 3.2199 2.173 2.166 2.173 2.166 2.180 1,979,657 2.1730 0.00%
2018-12-28 0 3.220 3.220 3.230 3.220 3.260 1,040,000 3,359,100 3.2299 2.173 2.173 2.180 2.173 2.200 1,541,050 2.1797 0.31%
2018-12-27 0 3.210 3.200 3.220 3.210 3.230 138,000 444,780 3.2230 2.166 2.160 2.173 2.166 2.180 204,486 2.1751 0.00%
2018-12-24 0 3.210 3.190 3.210 3.210 3.210 6,000 19,260 3.2100 2.166 2.153 2.166 2.166 2.166 8,891 2.1663 0.00%
2018-12-21 0 3.210 3.200 3.220 3.180 3.210 360,000 1,147,180 3.1866 2.166 2.160 2.173 2.146 2.166 533,441 2.1505 0.00%
2018-12-20 0 3.210 3.190 3.210 3.190 3.220 226,000 722,960 3.1989 2.166 2.153 2.166 2.153 2.173 334,882 2.1588 0.31%
2018-12-19 0 3.200 3.190 3.200 3.200 3.210 92,000 294,700 3.2033 2.160 2.153 2.160 2.160 2.166 136,324 2.1618 0.31%
2018-12-18 0 3.190 3.190 3.210 3.190 3.230 1,408,000 4,506,860 3.2009 2.153 2.153 2.166 2.153 2.180 2,086,345 2.1602 0.00%
2018-12-17 0 3.190 3.190 3.220 3.190 3.230 590,000 1,898,200 3.2173 2.153 2.153 2.173 2.153 2.180 874,250 2.1712 -0.31%
2018-12-14 0 3.200 3.190 3.200 3.200 3.220 410,000 1,314,400 3.2059 2.160 2.153 2.160 2.160 2.173 607,529 2.1635 -0.31%
2018-12-13 0 3.210 3.200 3.210 3.190 3.220 266,000 850,880 3.1988 2.166 2.160 2.166 2.153 2.173 394,153 2.1588 -0.31%
2018-12-12 0 3.220 3.190 3.230 3.200 3.220 132,000 423,800 3.2106 2.173 2.153 2.180 2.160 2.173 195,595 2.1667 1.26%
2018-12-11 0 3.180 3.180 3.210 3.180 3.220 130,000 415,300 3.1946 2.146 2.146 2.166 2.146 2.173 192,631 2.1559 -0.31%
2018-12-10 0 3.190 3.180 3.190 3.170 3.190 230,000 732,400 3.1843 2.153 2.146 2.153 2.139 2.153 340,809 2.1490 0.00%
2018-12-07 0 3.190 3.190 3.210 3.180 3.220 214,000 684,640 3.1993 2.153 2.153 2.166 2.146 2.173 317,101 2.1591 0.00%
2018-12-06 0 3.190 3.190 3.200 3.190 3.210 186,000 595,200 3.2000 2.153 2.153 2.160 2.153 2.166 275,611 2.1596 -0.62%
2018-12-05 0 3.210 3.200 3.210 3.200 3.210 138,000 442,660 3.2077 2.166 2.160 2.166 2.160 2.166 204,486 2.1647 0.31%
2018-12-04 0 3.200 3.200 3.230 3.200 3.230 744,000 2,389,690 3.2119 2.160 2.160 2.180 2.160 2.180 1,102,444 2.1676 -0.31%
2018-12-03 0 3.210 3.200 3.220 3.210 3.230 354,000 1,139,560 3.2191 2.166 2.160 2.173 2.166 2.180 524,550 2.1725 0.31%
2018-11-30 0 3.200 3.170 3.200 3.180 3.200 192,000 610,840 3.1815 2.160 2.139 2.160 2.146 2.160 284,502 2.1471 0.00%
2018-11-29 0 3.200 3.180 3.200 3.180 3.200 174,000 555,100 3.1902 2.160 2.146 2.160 2.146 2.160 257,830 2.1530 0.63%
2018-11-28 0 3.180 3.180 3.190 3.180 3.200 864,000 2,753,720 3.1872 2.146 2.146 2.153 2.146 2.160 1,280,257 2.1509 -0.93%
2018-11-27 0 3.210 3.190 3.210 3.200 3.210 162,000 519,200 3.2049 2.166 2.153 2.166 2.160 2.166 240,048 2.1629 0.31%
2018-11-26 0 3.200 3.190 3.200 3.190 3.200 306,000 976,840 3.1923 2.160 2.153 2.160 2.153 2.160 453,424 2.1544 0.00%
2018-11-23 0 3.200 3.180 3.200 3.200 3.200 62,000 198,400 3.2000 2.160 2.146 2.160 2.160 2.160 91,870 2.1596 0.31%
2018-11-22 0 3.190 3.170 3.200 3.160 3.190 126,000 399,360 3.1695 2.153 2.139 2.160 2.133 2.153 186,704 2.1390 0.00%
2018-11-21 0 3.190 3.170 3.190 3.170 3.190 42,000 133,440 3.1771 2.153 2.139 2.153 2.139 2.153 62,235 2.1441 0.00%
2018-11-20 0 3.190 3.170 3.190 3.170 3.190 8,000 25,480 3.1850 2.153 2.139 2.153 2.139 2.153 11,854 2.1494 0.00%
2018-11-19 0 3.190 3.180 3.190 3.180 3.190 154,000 490,760 3.1868 2.153 2.146 2.153 2.146 2.153 228,194 2.1506 0.31%
2018-11-16 0 3.180 3.180 3.190 3.170 3.190 34,000 108,320 3.1859 2.146 2.146 2.153 2.139 2.153 50,380 2.1500 0.00%
2018-11-15 0 3.180 3.170 3.180 3.160 3.180 390,000 1,235,660 3.1684 2.146 2.139 2.146 2.133 2.146 577,894 2.1382 0.00%
2018-11-14 0 3.180 3.180 3.210 3.180 3.220 126,000 402,940 3.1979 2.146 2.146 2.166 2.146 2.173 186,704 2.1582 0.63%
2018-11-13 0 3.160 3.160 3.190 3.150 3.160 230,000 726,740 3.1597 2.133 2.133 2.153 2.126 2.133 340,809 2.1324 -0.32%
2018-11-12 0 3.170 3.170 3.180 3.160 3.170 16,000 50,620 3.1638 2.139 2.139 2.146 2.133 2.139 23,708 2.1351 -0.63%
2018-11-09 0 3.190 3.160 3.190 3.190 3.200 58,000 185,580 3.1997 2.153 2.133 2.153 2.153 2.160 85,943 2.1593 -0.31%
2018-11-08 0 3.200 3.170 3.200 3.180 3.220 12,000 38,480 3.2067 2.160 2.139 2.160 2.146 2.173 17,781 2.1641 0.63%
2018-11-07 0 3.180 3.170 3.180 3.170 3.180 430,000 1,367,240 3.1796 2.146 2.139 2.146 2.139 2.146 637,165 2.1458 -0.31%
2018-11-06 0 3.190 3.190 3.200 3.190 3.200 34,000 108,500 3.1912 2.153 2.153 2.160 2.153 2.160 50,380 2.1536 0.00%
2018-11-05 0 3.190 3.180 3.190 3.180 3.190 6,000 19,120 3.1867 2.153 2.146 2.153 2.146 2.153 8,891 2.1506 0.31%
2018-11-02 0 3.180 3.180 3.190 3.180 3.190 182,000 580,000 3.1868 2.146 2.146 2.153 2.146 2.153 269,684 2.1507 0.32%
2018-11-01 0 3.170 3.160 3.170 3.170 3.170 30,000 95,100 3.1700 2.139 2.133 2.139 2.139 2.139 44,453 2.1393 0.00%
2018-10-31 0 3.170 3.160 3.170 3.160 3.200 172,000 546,160 3.1753 2.139 2.133 2.139 2.133 2.160 254,866 2.1429 0.00%
2018-10-30 0 3.170 3.150 3.180 3.150 3.180 14,000 44,220 3.1586 2.139 2.126 2.146 2.126 2.146 20,745 2.1316 0.63%
2018-10-29 0 3.150 3.120 3.150 3.120 3.150 1,144,000 3,570,680 3.1212 2.126 2.106 2.126 2.106 2.126 1,695,155 2.1064 0.64%
2018-10-26 0 3.130 3.120 3.130 3.130 3.140 86,000 269,200 3.1302 2.112 2.106 2.112 2.112 2.119 127,433 2.1125 -0.32%
2018-10-25 0 3.140 3.130 3.140 3.120 3.140 124,000 388,560 3.1335 2.119 2.112 2.119 2.106 2.119 183,741 2.1147 0.00%
2018-10-24 0 3.140 3.140 3.160 3.130 3.150 168,000 527,500 3.1399 2.119 2.119 2.133 2.112 2.126 248,939 2.1190 -0.32%
2018-10-23 0 3.150 3.140 3.170 3.150 3.150 86,000 270,900 3.1500 2.126 2.119 2.139 2.126 2.126 127,433 2.1258 -0.63%
2018-10-22 0 3.170 3.160 3.180 3.150 3.170 30,000 94,900 3.1633 2.139 2.133 2.146 2.126 2.139 44,453 2.1348 0.00%
2018-10-19 0 3.170 3.150 3.170 3.130 3.180 56,000 176,080 3.1443 2.139 2.126 2.139 2.112 2.146 82,980 2.1220 0.63%
2018-10-18 0 3.150 3.140 3.150 3.140 3.160 444,000 1,398,660 3.1501 2.126 2.119 2.126 2.119 2.133 657,910 2.1259 -0.32%
2018-10-16 0 3.160 3.160 3.180 3.140 3.200 476,000 1,503,780 3.1592 2.133 2.133 2.146 2.119 2.160 705,327 2.1320 0.32%
2018-10-15 0 3.150 3.150 3.170 3.150 3.210 448,000 1,424,680 3.1801 2.126 2.126 2.139 2.126 2.166 663,837 2.1461 -0.32%
2018-10-12 0 3.160 3.150 3.160 3.140 3.160 376,000 1,184,960 3.1515 2.133 2.126 2.133 2.119 2.133 557,149 2.1268 0.32%
2018-10-11 0 3.150 3.140 3.160 3.140 3.190 1,730,000 5,463,400 3.1580 2.126 2.119 2.133 2.119 2.153 2,563,478 2.1312 -1.87%
2018-10-10 0 3.210 3.190 3.210 3.180 3.210 52,000 166,240 3.1969 2.166 2.153 2.166 2.146 2.166 77,053 2.1575 -0.31%
2018-10-09 0 3.220 3.190 3.230 3.180 3.220 162,000 517,600 3.1951 2.173 2.153 2.180 2.146 2.173 240,048 2.1562 0.62%
2018-10-08 0 3.200 3.190 3.210 3.190 3.210 62,000 198,300 3.1984 2.160 2.153 2.166 2.153 2.166 91,870 2.1585 0.31%
2018-10-05 0 3.190 3.190 3.200 3.190 3.210 382,000 1,222,860 3.2012 2.153 2.153 2.160 2.153 2.166 566,040 2.1604 -0.62%
2018-10-04 0 3.210 3.210 3.220 3.210 3.240 72,000 232,240 3.2256 2.166 2.166 2.173 2.166 2.187 106,688 2.1768 -0.93%
2018-10-03 0 3.240 3.230 3.240 3.220 3.240 392,000 1,268,580 3.2362 2.187 2.180 2.187 2.173 2.187 580,857 2.1840 0.00%
2018-10-02 0 3.240 3.240 3.250 3.240 3.250 506,000 1,647,100 3.2551 2.187 2.187 2.193 2.187 2.193 749,780 2.1968 -0.92%
2018-09-28 0 3.270 3.270 3.290 3.250 3.290 252,000 823,500 3.2679 2.207 2.207 2.220 2.193 2.220 373,408 2.2054 0.31%
2018-09-27 0 3.260 3.250 3.260 3.230 3.260 74,000 240,480 3.2497 2.200 2.193 2.200 2.180 2.200 109,652 2.1931 0.93%
2018-09-26 0 3.230 3.230 3.240 3.220 3.240 52,000 168,300 3.2365 2.180 2.180 2.187 2.173 2.187 77,053 2.1842 0.00%
2018-09-24 0 3.230 3.220 3.230 3.210 3.230 108,000 348,000 3.2222 2.180 2.173 2.180 2.166 2.180 160,032 2.1746 0.62%
2018-09-21 0 3.210 3.200 3.220 3.200 3.220 24,000 76,860 3.2025 2.166 2.160 2.173 2.160 2.173 35,563 2.1613 0.31%
2018-09-20 0 3.200 3.200 3.220 3.200 3.220 86,000 276,340 3.2133 2.160 2.160 2.173 2.160 2.173 127,433 2.1685 0.00%
2018-09-19 0 3.200 3.200 3.220 3.190 3.210 194,000 620,360 3.1977 2.160 2.160 2.173 2.153 2.166 287,465 2.1580 0.31%
2018-09-18 0 3.190 3.180 3.200 3.180 3.200 178,000 567,480 3.1881 2.153 2.146 2.160 2.146 2.160 263,757 2.1515 0.31%
2018-09-17 0 3.180 3.170 3.180 3.170 3.180 72,000 228,900 3.1792 2.146 2.139 2.146 2.139 2.146 106,688 2.1455 -0.31%
2018-09-14 0 3.190 3.180 3.190 3.170 3.190 82,000 260,860 3.1812 2.153 2.146 2.153 2.139 2.153 121,506 2.1469 0.31%
2018-09-13 0 3.180 3.170 3.200 3.170 3.200 212,000 673,380 3.1763 2.146 2.139 2.160 2.139 2.160 314,137 2.1436 0.32%
2018-09-12 0 3.170 3.150 3.170 3.150 3.170 58,000 183,200 3.1586 2.139 2.126 2.139 2.126 2.139 85,943 2.1316 0.32%
2018-09-11 0 3.160 3.160 3.170 3.160 3.170 148,000 468,160 3.1632 2.133 2.133 2.139 2.133 2.139 219,303 2.1348 -0.63%
2018-09-10 0 3.180 3.170 3.190 3.170 3.210 436,000 1,388,360 3.1843 2.146 2.139 2.153 2.139 2.166 646,056 2.1490 -0.93%
2018-09-07 0 3.210 3.200 3.220 3.210 3.250 482,000 1,551,660 3.2192 2.166 2.160 2.173 2.166 2.193 714,218 2.1725 -0.62%
2018-09-06 0 3.230 3.220 3.230 3.230 3.240 130,000 421,120 3.2394 2.180 2.173 2.180 2.180 2.187 192,631 2.1861 -0.31%
2018-09-05 0 3.240 3.230 3.270 3.230 3.250 98,000 317,560 3.2404 2.187 2.180 2.207 2.180 2.193 145,214 2.1868 -0.61%
2018-09-04 0 3.260 3.250 3.270 3.260 3.270 12,000 39,160 3.2633 2.200 2.193 2.207 2.200 2.207 17,781 2.2023 0.00%
2018-09-03 0 3.260 3.240 3.270 3.270 3.270 22,000 71,940 3.2700 2.200 2.187 2.207 2.207 2.207 32,599 2.2068 -0.31%
2018-08-31 0 3.270 3.250 3.280 3.250 3.270 42,000 137,300 3.2690 2.207 2.193 2.214 2.193 2.207 62,235 2.2062 0.00%
2018-08-30 0 3.270 3.260 3.270 3.260 3.280 84,000 274,880 3.2724 2.207 2.200 2.207 2.200 2.214 124,469 2.2084 0.00%
2018-08-29 0 3.270 3.260 3.270 3.270 3.280 174,000 569,340 3.2721 2.207 2.200 2.207 2.207 2.214 257,830 2.2082 -0.30%
2018-08-28 0 3.280 3.270 3.280 3.270 3.280 116,000 380,080 3.2766 2.214 2.207 2.214 2.207 2.214 171,886 2.2112 0.31%
2018-08-27 0 3.270 3.260 3.280 3.250 3.270 208,000 677,160 3.2556 2.207 2.200 2.214 2.193 2.207 308,210 2.1971 0.62%
2018-08-24 0 3.250 3.240 3.260 3.210 3.250 276,000 895,720 3.2454 2.193 2.187 2.200 2.166 2.193 408,971 2.1902 -0.31%
2018-08-23 0 3.260 3.250 3.260 3.240 3.260 68,000 220,660 3.2450 2.200 2.193 2.200 2.187 2.200 100,761 2.1899 0.62%
2018-08-22 0 3.240 3.240 3.260 3.240 3.260 6,000 19,480 3.2467 2.187 2.187 2.200 2.187 2.200 8,891 2.1911 -0.31%
2018-08-21 0 3.250 3.240 3.250 3.240 3.250 62,000 201,300 3.2468 2.193 2.187 2.193 2.187 2.193 91,870 2.1911 0.31%
2018-08-20 0 3.240 3.230 3.240 3.220 3.260 322,000 1,044,620 3.2442 2.187 2.180 2.187 2.173 2.200 477,133 2.1894 0.00%
2018-08-17 0 3.240 3.220 3.250 3.220 3.240 224,000 722,980 3.2276 2.187 2.173 2.193 2.173 2.187 331,919 2.1782 0.93%
2018-08-16 0 3.210 3.210 3.220 3.200 3.230 148,000 475,960 3.2159 2.166 2.166 2.173 2.160 2.180 219,303 2.1703 0.00%
2018-08-15 0 3.210 3.210 3.220 3.210 3.250 796,000 2,567,380 3.2254 2.166 2.166 2.173 2.166 2.193 1,179,496 2.1767 -1.23%
2018-08-14 0 3.250 3.250 3.270 3.240 3.250 270,000 876,880 3.2477 2.193 2.193 2.207 2.187 2.193 400,080 2.1918 -0.91%
2018-08-13 0 3.280 3.260 3.280 3.240 3.280 330,000 1,074,520 3.2561 2.214 2.200 2.214 2.187 2.214 488,987 2.1974 0.31%
2018-08-10 0 3.270 3.260 3.270 3.270 3.270 60,000 196,200 3.2700 2.207 2.200 2.207 2.207 2.207 88,907 2.2068 0.00%
2018-08-09 0 3.270 3.260 3.270 3.270 3.270 86,000 281,220 3.2700 2.207 2.200 2.207 2.207 2.207 127,433 2.2068 0.31%
2018-08-08 0 3.260 3.250 3.260 3.240 3.260 160,000 520,160 3.2510 2.200 2.193 2.200 2.187 2.200 237,085 2.1940 0.31%
2018-08-07 0 3.250 3.250 3.270 3.250 3.260 256,000 833,180 3.2546 2.193 2.193 2.207 2.193 2.200 379,335 2.1964 0.00%
2018-08-06 0 3.250 3.240 3.260 3.240 3.290 112,000 364,380 3.2534 2.193 2.187 2.200 2.187 2.220 165,959 2.1956 0.00%
2018-08-03 0 3.250 3.250 3.260 3.250 3.260 500,000 1,627,280 3.2546 2.193 2.193 2.200 2.193 2.200 740,890 2.1964 -0.61%
2018-08-02 0 3.270 3.260 3.270 3.260 3.300 446,000 1,457,680 3.2683 2.207 2.200 2.207 2.200 2.227 660,874 2.2057 -0.30%
2018-08-01 0 3.280 3.260 3.290 3.260 3.300 450,000 1,480,120 3.2892 2.214 2.200 2.220 2.200 2.227 666,801 2.2197 -0.30%
2018-07-31 0 3.290 3.290 3.310 3.290 3.300 162,000 533,560 3.2936 2.220 2.220 2.234 2.220 2.227 240,048 2.2227 0.00%
2018-07-30 0 3.290 3.290 3.300 3.290 3.300 192,000 632,940 3.2966 2.220 2.220 2.227 2.220 2.227 284,502 2.2247 0.00%
2018-07-27 0 3.290 3.280 3.290 3.290 3.300 130,000 428,220 3.2940 2.220 2.214 2.220 2.220 2.227 192,631 2.2230 -0.30%
2018-07-26 0 3.300 3.290 3.300 3.300 3.310 60,000 198,220 3.3037 2.227 2.220 2.227 2.227 2.234 88,907 2.2295 0.00%
2018-07-25 0 3.300 3.290 3.300 3.280 3.300 248,000 815,760 3.2894 2.227 2.220 2.227 2.214 2.227 367,481 2.2199 0.61%
2018-07-24 0 3.280 3.280 3.290 3.270 3.300 184,000 605,260 3.2895 2.214 2.214 2.220 2.207 2.227 272,647 2.2199 -0.30%
2018-07-23 0 3.290 3.270 3.280 3.270 3.290 160,000 524,700 3.2794 2.220 2.207 2.214 2.207 2.220 237,085 2.2131 0.30%
2018-07-20 0 3.280 3.260 3.280 3.260 3.310 262,000 857,000 3.2710 2.214 2.200 2.214 2.200 2.234 388,226 2.2075 -0.30%
2018-07-19 0 3.290 3.270 3.290 3.280 3.310 206,000 677,140 3.2871 2.220 2.207 2.220 2.214 2.234 305,247 2.2183 0.61%
2018-07-18 0 3.320 3.310 3.320 3.300 3.320 622,000 2,056,980 3.3070 2.207 2.200 2.207 2.194 2.207 935,759 2.1982 0.00%
2018-07-17 0 3.320 3.310 3.320 3.310 3.320 202,000 670,060 3.3171 2.207 2.200 2.207 2.200 2.207 303,896 2.2049 0.61%
2018-07-16 0 3.300 3.310 3.320 3.290 3.320 162,000 533,660 3.2942 2.194 2.200 2.207 2.187 2.207 243,719 2.1897 -0.90%
2018-07-13 0 3.330 3.300 3.330 3.300 3.380 272,000 904,220 3.3243 2.213 2.194 2.213 2.194 2.247 409,207 2.2097 0.60%
2018-07-12 0 3.310 3.290 3.310 3.280 3.320 376,000 1,238,600 3.2941 2.200 2.187 2.200 2.180 2.207 565,668 2.1896 0.30%
2018-07-11 0 3.300 3.290 3.300 3.290 3.300 42,000 138,520 3.2981 2.194 2.187 2.194 2.187 2.194 63,186 2.1922 -0.30%
2018-07-10 0 3.310 3.300 3.310 3.290 3.310 752,000 2,484,400 3.3037 2.200 2.194 2.200 2.187 2.200 1,131,336 2.1960 0.00%
2018-07-09 0 3.310 3.300 3.310 3.280 3.330 518,000 1,704,200 3.2900 2.200 2.194 2.200 2.180 2.213 779,298 2.1868 0.30%
2018-07-06 0 3.300 3.290 3.300 3.280 3.320 100,000 329,760 3.2976 2.194 2.187 2.194 2.180 2.207 150,444 2.1919 0.61%
2018-07-05 0 3.280 3.280 3.300 3.270 3.330 784,000 2,571,640 3.2802 2.180 2.180 2.194 2.174 2.213 1,179,478 2.1803 -0.30%
2018-07-04 0 3.290 3.290 3.300 3.270 3.350 380,000 1,254,040 3.3001 2.187 2.187 2.194 2.174 2.227 571,686 2.1936 -0.30%
2018-07-03 0 3.300 3.300 3.320 3.300 3.330 888,000 2,938,680 3.3093 2.194 2.194 2.207 2.194 2.213 1,335,940 2.1997 -1.49%
2018-06-29 0 3.350 3.340 3.350 3.350 3.380 450,000 1,507,720 3.3505 2.227 2.220 2.227 2.227 2.247 676,996 2.2271 0.90%
2018-06-28 0 3.320 3.320 3.330 3.310 3.340 752,000 2,500,040 3.3245 2.207 2.207 2.213 2.200 2.220 1,131,336 2.2098 -0.90%
2018-06-27 0 3.350 3.340 3.350 3.340 3.380 150,000 503,300 3.3553 2.227 2.220 2.227 2.220 2.247 225,665 2.2303 0.00%
2018-06-26 0 3.350 3.350 3.360 3.350 3.390 364,000 1,220,260 3.3524 2.227 2.227 2.233 2.227 2.253 547,615 2.2283 0.00%
2018-06-25 0 3.350 3.350 3.370 3.350 3.370 276,000 926,420 3.3566 2.227 2.227 2.240 2.227 2.240 415,224 2.2311 -0.59%
2018-06-22 0 3.370 3.370 3.380 3.350 3.370 312,000 1,048,520 3.3606 2.240 2.240 2.247 2.227 2.240 469,384 2.2338 -0.30%
2018-06-21 0 3.380 3.370 3.380 3.380 3.400 328,000 1,113,680 3.3954 2.247 2.240 2.247 2.247 2.260 493,455 2.2569 -0.29%
2018-06-20 0 3.390 3.370 3.390 3.360 3.400 712,000 2,411,280 3.3866 2.253 2.240 2.253 2.233 2.260 1,071,159 2.2511 0.30%
2018-06-19 0 3.380 3.370 3.380 3.360 3.400 878,000 2,966,520 3.3787 2.247 2.240 2.247 2.233 2.260 1,320,895 2.2458 -0.88%
2018-06-15 0 3.410 3.390 3.410 3.390 3.410 206,000 700,340 3.3997 2.267 2.253 2.267 2.253 2.267 309,914 2.2598 0.29%
2018-06-14 0 3.400 3.390 3.400 3.390 3.430 648,000 2,204,060 3.4013 2.260 2.253 2.260 2.253 2.280 974,875 2.2609 0.00%
2018-06-13 0 3.400 3.400 3.410 3.390 3.410 320,000 1,087,740 3.3992 2.260 2.260 2.267 2.253 2.267 481,420 2.2594 0.00%
2018-06-12 0 3.400 3.390 3.400 3.400 3.400 288,000 979,200 3.4000 2.260 2.253 2.260 2.260 2.260 433,278 2.2600 -0.29%
2018-06-11 0 3.410 3.390 3.410 3.400 3.410 50,000 170,100 3.4020 2.267 2.253 2.267 2.260 2.267 75,222 2.2613 0.29%
2018-06-08 0 3.400 3.390 3.400 3.390 3.400 208,000 705,980 3.3941 2.260 2.253 2.260 2.253 2.260 312,923 2.2561 0.29%
2018-06-07 0 3.390 3.390 3.400 3.390 3.400 172,000 584,200 3.3965 2.253 2.253 2.260 2.253 2.260 258,763 2.2577 0.00%
2018-06-06 0 3.390 3.390 3.400 3.390 3.400 626,000 2,126,760 3.3974 2.253 2.253 2.260 2.253 2.260 941,777 2.2582 -0.59%
2018-06-05 0 3.410 3.390 3.410 3.390 3.410 344,000 1,168,660 3.3973 2.267 2.253 2.267 2.253 2.267 517,526 2.2582 0.29%
2018-06-04 0 3.400 3.390 3.410 3.400 3.430 354,000 1,205,900 3.4065 2.260 2.253 2.267 2.260 2.280 532,570 2.2643 0.00%
2018-06-01 0 3.400 3.390 3.400 3.390 3.400 66,000 224,100 3.3955 2.260 2.253 2.260 2.253 2.260 99,293 2.2570 0.29%
2018-05-31 0 3.390 3.380 3.400 3.370 3.410 782,000 2,653,600 3.3934 2.253 2.247 2.260 2.240 2.267 1,176,469 2.2556 0.00%
2018-05-30 0 3.390 3.390 3.400 3.380 3.400 466,000 1,581,060 3.3928 2.253 2.253 2.260 2.247 2.260 701,067 2.2552 0.30%
2018-05-29 0 3.380 3.380 3.400 3.380 3.400 160,000 543,700 3.3981 2.247 2.247 2.260 2.247 2.260 240,710 2.2587 -1.17%
2018-05-28 0 3.420 3.400 3.420 3.400 3.420 120,000 408,280 3.4023 2.273 2.260 2.273 2.260 2.273 180,532 2.2615 0.59%
2018-05-25 0 3.400 3.390 3.400 3.380 3.410 292,000 991,620 3.3960 2.260 2.253 2.260 2.247 2.267 439,295 2.2573 0.00%
2018-05-24 0 3.400 3.400 3.410 3.400 3.410 134,000 456,240 3.4048 2.260 2.260 2.267 2.260 2.267 201,594 2.2632 0.29%
2018-05-23 0 3.390 3.390 3.400 3.380 3.400 560,000 1,898,900 3.3909 2.253 2.253 2.260 2.247 2.260 842,484 2.2539 -0.29%
2018-05-21 0 3.400 3.390 3.400 3.400 3.400 16,000 54,400 3.4000 2.260 2.253 2.260 2.260 2.260 24,071 2.2600 0.29%
2018-05-18 0 3.390 3.390 3.400 3.380 3.410 330,000 1,116,700 3.3839 2.253 2.253 2.260 2.247 2.267 496,464 2.2493 0.00%
2018-05-17 0 3.390 3.380 3.390 3.390 3.400 30,000 101,800 3.3933 2.253 2.247 2.253 2.253 2.260 45,133 2.2556 0.00%
2018-05-16 0 3.390 3.380 3.390 3.380 3.390 158,000 535,600 3.3899 2.253 2.247 2.253 2.247 2.253 237,701 2.2533 0.00%
2018-05-15 0 3.390 3.380 3.390 3.380 3.390 528,000 1,787,620 3.3856 2.253 2.247 2.253 2.247 2.253 794,342 2.2504 0.30%
2018-05-14 0 3.380 3.370 3.400 3.370 3.380 526,000 1,775,840 3.3761 2.247 2.240 2.260 2.240 2.247 791,334 2.2441 0.00%
2018-05-11 0 3.380 3.370 3.380 3.370 3.400 88,000 297,760 3.3836 2.247 2.240 2.247 2.240 2.260 132,390 2.2491 0.30%
2018-05-10 0 3.370 3.360 3.370 3.360 3.380 1,760,000 5,930,900 3.3698 2.240 2.233 2.240 2.233 2.247 2,647,808 2.2399 0.30%
2018-05-09 0 3.360 3.350 3.360 3.360 3.390 50,000 168,120 3.3624 2.233 2.227 2.233 2.233 2.253 75,222 2.2350 0.00%
2018-05-08 0 3.360 3.360 3.370 3.360 3.380 60,000 202,220 3.3703 2.233 2.233 2.240 2.233 2.247 90,266 2.2403 -0.30%
2018-05-07 0 3.370 3.350 3.370 3.350 3.370 174,000 584,520 3.3593 2.240 2.227 2.240 2.227 2.240 261,772 2.2329 0.60%
2018-05-04 0 3.350 3.350 3.370 3.350 3.370 146,000 490,640 3.3605 2.227 2.227 2.240 2.227 2.240 219,648 2.2338 -0.30%
2018-05-03 0 3.360 3.360 3.370 3.360 3.370 192,000 646,920 3.3694 2.233 2.233 2.240 2.233 2.240 288,852 2.2396 -0.30%
2018-05-02 0 3.370 3.360 3.390 3.370 3.390 158,000 532,940 3.3730 2.240 2.233 2.253 2.240 2.253 237,701 2.2421 0.00%
2018-04-30 0 3.370 3.360 3.370 3.360 3.380 194,000 653,860 3.3704 2.240 2.233 2.240 2.233 2.247 291,861 2.2403 0.60%
2018-04-27 0 3.350 3.340 3.350 3.330 3.350 192,000 639,680 3.3317 2.227 2.220 2.227 2.213 2.227 288,852 2.2146 0.00%
2018-04-26 0 3.350 3.340 3.350 3.340 3.350 336,000 1,122,760 3.3415 2.227 2.220 2.227 2.220 2.227 505,491 2.2211 0.00%
2018-04-25 0 3.350 3.340 3.350 3.340 3.380 380,000 1,270,460 3.3433 2.227 2.220 2.227 2.220 2.247 571,686 2.2223 -0.59%
2018-04-24 0 3.370 3.360 3.370 3.360 3.370 80,000 269,420 3.3678 2.240 2.233 2.240 2.233 2.240 120,355 2.2385 0.30%
2018-04-23 0 3.360 3.360 3.370 3.360 3.370 168,000 565,600 3.3667 2.233 2.233 2.240 2.233 2.240 252,745 2.2378 -0.30%
2018-04-20 0 3.370 3.370 3.390 3.370 3.370 344,000 1,159,280 3.3700 2.240 2.240 2.253 2.240 2.240 517,526 2.2400 0.00%
2018-04-19 0 3.370 3.350 3.370 3.350 3.380 374,000 1,256,100 3.3586 2.240 2.227 2.240 2.227 2.247 562,659 2.2324 0.60%
2018-04-18 0 3.350 3.330 3.350 3.320 3.350 570,000 1,895,260 3.3250 2.227 2.213 2.227 2.207 2.227 857,529 2.2101 0.90%
2018-04-17 0 3.320 3.310 3.320 3.320 3.350 806,000 2,679,200 3.3241 2.207 2.200 2.207 2.207 2.227 1,212,576 2.2095 -0.30%
2018-04-16 0 3.330 3.330 3.350 3.330 3.360 176,000 588,520 3.3439 2.213 2.213 2.227 2.213 2.233 264,781 2.2227 -0.60%
2018-04-13 0 3.350 3.340 3.350 3.340 3.350 168,000 562,760 3.3498 2.227 2.220 2.227 2.220 2.227 252,745 2.2266 0.30%
2018-04-12 0 3.340 3.330 3.340 3.340 3.360 198,000 662,500 3.3460 2.220 2.213 2.220 2.220 2.233 297,878 2.2241 -0.30%
2018-04-11 0 3.350 3.340 3.350 3.340 3.360 202,000 677,040 3.3517 2.227 2.220 2.227 2.220 2.233 303,896 2.2279 0.00%
2018-04-10 0 3.350 3.340 3.350 3.340 3.360 482,000 1,611,980 3.3444 2.227 2.220 2.227 2.220 2.233 725,138 2.2230 0.60%
2018-04-09 0 3.330 3.330 3.340 3.320 3.330 634,000 2,109,960 3.3280 2.213 2.213 2.220 2.207 2.213 953,813 2.2121 0.00%
2018-04-06 0 3.330 3.320 3.330 3.320 3.340 516,000 1,719,240 3.3319 2.213 2.207 2.213 2.207 2.220 776,289 2.2147 0.00%
2018-04-04 0 3.330 3.310 3.330 3.320 3.370 396,000 1,319,840 3.3329 2.213 2.200 2.213 2.207 2.240 595,757 2.2154 0.30%
2018-04-03 0 3.320 3.310 3.320 3.300 3.320 610,000 2,018,520 3.3090 2.207 2.200 2.207 2.194 2.207 917,706 2.1995 -0.30%
2018-03-29 0 3.330 3.330 3.340 3.320 3.340 624,000 2,079,360 3.3323 2.213 2.213 2.220 2.207 2.220 938,768 2.2150 -0.30%
2018-03-28 0 3.340 3.330 3.350 3.330 3.350 708,000 2,365,880 3.3416 2.220 2.213 2.227 2.213 2.227 1,065,141 2.2212 -0.30%
2018-03-27 0 3.350 3.340 3.360 3.340 3.370 498,000 1,668,760 3.3509 2.227 2.220 2.233 2.220 2.240 749,209 2.2274 0.00%
2018-03-26 0 3.350 3.340 3.350 3.340 3.350 404,000 1,352,240 3.3471 2.227 2.220 2.227 2.220 2.227 607,792 2.2248 0.00%
2018-03-23 0 3.350 3.340 3.350 3.330 3.380 1,020,000 3,413,020 3.3461 2.227 2.220 2.227 2.213 2.247 1,534,525 2.2242 -1.18%
2018-03-22 0 3.390 3.380 3.400 3.390 3.410 322,000 1,093,820 3.3970 2.253 2.247 2.260 2.253 2.267 484,429 2.2580 -0.29%
2018-03-21 0 3.400 3.390 3.400 3.390 3.410 448,000 1,525,100 3.4042 2.260 2.253 2.260 2.253 2.267 673,988 2.2628 0.00%
2018-03-20 0 3.400 3.400 3.410 3.400 3.420 346,000 1,179,240 3.4082 2.260 2.260 2.267 2.260 2.273 520,535 2.2654 -0.29%
2018-03-19 0 3.410 3.410 3.430 3.410 3.430 418,000 1,428,220 3.4168 2.267 2.267 2.280 2.267 2.280 628,854 2.2711 -0.58%
2018-03-16 0 3.430 3.420 3.430 3.420 3.440 652,000 2,233,820 3.4261 2.280 2.273 2.280 2.273 2.287 980,893 2.2773 0.29%
2018-03-15 0 3.420 3.410 3.420 3.420 3.440 712,000 2,435,100 3.4201 2.273 2.267 2.273 2.273 2.287 1,071,159 2.2733 -0.29%
2018-03-14 0 3.430 3.410 3.430 3.390 3.430 3,432,000 11,694,020 3.4073 2.280 2.267 2.280 2.253 2.280 5,163,226 2.2649 0.29%
2018-03-13 0 3.420 3.410 3.420 3.420 3.420 198,000 677,160 3.4200 2.273 2.267 2.273 2.273 2.273 297,878 2.2733 -0.29%
2018-03-12 0 3.430 3.420 3.430 3.400 3.430 448,000 1,528,320 3.4114 2.280 2.273 2.280 2.260 2.280 673,988 2.2676 0.59%
2018-03-09 0 3.410 3.410 3.420 3.410 3.420 198,000 676,080 3.4145 2.267 2.267 2.273 2.267 2.273 297,878 2.2697 0.29%
2018-03-08 0 3.400 3.400 3.410 3.380 3.420 566,000 1,923,380 3.3982 2.260 2.260 2.267 2.247 2.273 851,511 2.2588 0.29%
2018-03-07 0 3.390 3.380 3.390 3.390 3.400 140,000 474,820 3.3916 2.253 2.247 2.253 2.253 2.260 210,621 2.2544 0.00%
2018-03-06 0 3.390 3.380 3.390 3.380 3.410 308,000 1,044,220 3.3903 2.253 2.247 2.253 2.247 2.267 463,366 2.2536 0.59%
2018-03-05 0 3.370 3.370 3.380 3.360 3.400 956,000 3,221,480 3.3697 2.240 2.240 2.247 2.233 2.260 1,438,241 2.2399 0.00%
2018-03-02 0 3.370 3.370 3.390 3.360 3.410 428,000 1,447,280 3.3815 2.240 2.240 2.253 2.233 2.267 643,899 2.2477 -1.17%
2018-03-01 0 3.410 3.410 3.420 3.380 3.420 112,000 381,780 3.4088 2.267 2.267 2.273 2.247 2.273 168,497 2.2658 0.59%
2018-02-28 0 3.390 3.380 3.390 3.380 3.410 442,000 1,501,220 3.3964 2.253 2.247 2.253 2.247 2.267 664,961 2.2576 -0.88%
2018-02-27 0 3.420 3.410 3.420 3.400 3.450 522,000 1,791,660 3.4323 2.273 2.267 2.273 2.260 2.293 785,316 2.2815 0.00%
2018-02-26 0 3.420 3.420 3.440 3.420 3.440 184,000 630,700 3.4277 2.273 2.273 2.287 2.273 2.287 276,816 2.2784 -0.58%
2018-02-23 0 3.440 3.410 3.440 3.400 3.440 110,000 375,940 3.4176 2.287 2.267 2.287 2.260 2.287 165,488 2.2717 0.88%
2018-02-22 0 3.410 3.390 3.410 3.390 3.410 388,000 1,317,560 3.3958 2.267 2.253 2.267 2.253 2.267 583,721 2.2572 -0.29%
2018-02-21 0 3.420 3.400 3.420 3.390 3.420 514,000 1,743,760 3.3925 2.273 2.260 2.273 2.253 2.273 773,280 2.2550 0.88%
2018-02-20 0 3.390 3.390 3.420 3.380 3.410 546,000 1,855,400 3.3982 2.253 2.253 2.273 2.247 2.267 821,422 2.2588 -0.29%
2018-02-15 0 3.400 3.390 3.420 3.360 3.400 252,000 851,180 3.3777 2.260 2.253 2.273 2.233 2.260 379,118 2.2452 1.49%
2018-02-14 0 3.350 3.340 3.350 3.300 3.360 406,000 1,354,000 3.3350 2.227 2.220 2.227 2.194 2.233 610,801 2.2168 0.60%
2018-02-13 0 3.330 3.320 3.350 3.290 3.360 574,000 1,909,880 3.3273 2.213 2.207 2.227 2.187 2.233 863,547 2.2117 1.22%
2018-02-12 0 3.290 3.290 3.300 3.270 3.310 626,000 2,060,380 3.2913 2.187 2.187 2.194 2.174 2.200 941,777 2.1878 0.00%
2018-02-09 0 3.290 3.270 3.290 3.260 3.330 1,418,000 4,647,180 3.2773 2.187 2.174 2.187 2.167 2.213 2,133,291 2.1784 -1.50%
2018-02-08 0 3.340 3.340 3.370 3.330 3.380 1,778,000 5,960,020 3.3521 2.220 2.220 2.240 2.213 2.247 2,674,888 2.2281 -1.18%
2018-02-07 0 3.380 3.370 3.380 3.350 3.410 976,000 3,288,880 3.3698 2.247 2.240 2.247 2.227 2.267 1,468,330 2.2399 1.20%
2018-02-06 0 3.340 3.340 3.350 3.340 3.400 1,794,000 6,029,640 3.3610 2.220 2.220 2.227 2.220 2.260 2,698,959 2.2341 -2.62%
2018-02-05 0 3.430 3.430 3.440 3.410 3.450 856,000 2,935,020 3.4288 2.280 2.280 2.287 2.267 2.293 1,287,798 2.2791 -1.15%
2018-02-02 0 3.470 3.450 3.470 3.450 3.470 476,000 1,646,580 3.4592 2.307 2.293 2.307 2.293 2.307 716,112 2.2993 -0.29%
2018-02-01 0 3.480 3.460 3.480 3.460 3.480 768,000 2,665,300 3.4704 2.313 2.300 2.313 2.300 2.313 1,155,407 2.3068 0.29%
2018-01-31 0 3.470 3.450 3.470 3.450 3.480 676,000 2,344,800 3.4686 2.307 2.293 2.307 2.293 2.313 1,016,999 2.3056 -0.29%
2018-01-30 0 3.480 3.470 3.480 3.470 3.500 800,000 2,788,960 3.4862 2.313 2.307 2.313 2.307 2.326 1,203,549 2.3173 0.29%
2018-01-29 0 3.470 3.460 3.470 3.460 3.540 1,406,000 4,888,340 3.4768 2.307 2.300 2.307 2.300 2.353 2,115,238 2.3110 -1.14%
2018-01-26 0 3.670 3.670 3.680 3.650 3.680 1,050,000 3,852,580 3.6691 2.333 2.333 2.339 2.320 2.339 1,651,665 2.3325 0.55%
2018-01-25 0 3.650 3.640 3.660 3.640 3.660 716,000 2,611,120 3.6468 2.320 2.314 2.327 2.314 2.327 1,126,279 2.3184 0.00%
2018-01-24 0 3.650 3.650 3.660 3.600 3.660 2,020,000 7,344,440 3.6359 2.320 2.320 2.327 2.289 2.327 3,177,490 2.3114 1.39%
2018-01-23 0 3.600 3.600 3.610 3.570 3.620 2,300,000 8,281,760 3.6008 2.289 2.289 2.295 2.270 2.301 3,617,934 2.2891 0.84%
2018-01-22 0 3.570 3.570 3.580 3.550 3.580 1,012,000 3,613,080 3.5702 2.270 2.270 2.276 2.257 2.276 1,591,891 2.2697 0.56%
2018-01-19 0 3.550 3.540 3.550 3.540 3.570 892,000 3,164,200 3.5473 2.257 2.250 2.257 2.250 2.270 1,403,129 2.2551 0.28%
2018-01-18 0 3.540 3.540 3.550 3.520 3.540 1,970,000 6,959,240 3.5326 2.250 2.250 2.257 2.238 2.250 3,098,839 2.2458 0.57%
2018-01-17 0 3.520 3.510 3.520 3.510 3.520 1,462,000 5,145,720 3.5196 2.238 2.231 2.238 2.231 2.238 2,299,748 2.2375 0.00%
2018-01-16 0 3.520 3.510 3.530 3.520 3.530 1,082,000 3,811,260 3.5224 2.238 2.231 2.244 2.238 2.244 1,702,002 2.2393 0.00%
2018-01-15 0 3.520 3.520 3.530 3.520 3.550 1,480,000 5,233,240 3.5360 2.238 2.238 2.244 2.238 2.257 2,328,062 2.2479 0.00%
2018-01-12 0 3.520 3.500 3.520 3.510 3.550 2,430,000 8,549,820 3.5184 2.238 2.225 2.238 2.231 2.257 3,822,426 2.2368 -0.28%
2018-01-11 0 3.530 3.520 3.530 3.530 3.530 942,000 3,325,260 3.5300 2.244 2.238 2.244 2.244 2.244 1,481,780 2.2441 0.00%
2018-01-10 0 3.530 3.520 3.530 3.510 3.550 1,508,000 5,323,360 3.5301 2.244 2.238 2.244 2.231 2.257 2,372,106 2.2441 0.28%
2018-01-09 0 3.520 3.520 3.540 3.510 3.540 884,000 3,111,068 3.5193 2.238 2.238 2.250 2.231 2.250 1,390,545 2.2373 0.28%
2018-01-08 0 3.510 3.510 3.530 3.480 3.540 1,554,000 5,458,600 3.5126 2.231 2.231 2.244 2.212 2.250 2,444,465 2.2330 -0.57%
2018-01-05 0 3.530 3.520 3.540 3.510 3.530 942,000 3,317,380 3.5216 2.244 2.238 2.250 2.231 2.244 1,481,780 2.2388 0.86%
2018-01-04 0 3.500 3.490 3.500 3.490 3.530 1,708,000 5,989,840 3.5069 2.225 2.219 2.225 2.219 2.244 2,686,709 2.2294 0.00%
2018-01-03 0 3.500 3.490 3.500 3.490 3.520 1,258,000 4,402,600 3.4997 2.225 2.219 2.225 2.219 2.238 1,978,853 2.2248 0.29%
2018-01-02 0 3.490 3.480 3.490 3.450 3.550 2,104,000 7,344,260 3.4906 2.219 2.212 2.219 2.193 2.257 3,309,623 2.2191 1.16%
2017-12-29 0 3.450 3.450 3.460 3.450 3.490 1,934,000 6,698,460 3.4635 2.193 2.193 2.200 2.193 2.219 3,042,211 2.2018 -0.58%
2017-12-28 0 3.470 3.460 3.480 3.450 3.490 1,914,000 6,650,870 3.4749 2.206 2.200 2.212 2.193 2.219 3,010,750 2.2090 0.00%
2017-12-27 0 3.470 3.460 3.470 3.390 3.470 3,357,000 11,525,550 3.4333 2.206 2.200 2.206 2.155 2.206 5,280,610 2.1826 3.27%
2017-12-22 0 3.360 3.350 3.370 3.360 3.380 1,250,000 4,201,520 3.3612 2.136 2.130 2.142 2.136 2.149 1,966,268 2.1368 0.00%
2017-12-21 0 3.360 3.350 3.370 3.340 3.370 1,272,000 4,264,120 3.3523 2.136 2.130 2.142 2.123 2.142 2,000,875 2.1311 0.30%
2017-12-20 0 3.350 3.340 3.350 3.350 3.380 968,000 3,248,720 3.3561 2.130 2.123 2.130 2.130 2.149 1,522,678 2.1336 0.00%
2017-12-19 0 3.350 3.350 3.360 3.350 3.380 1,468,000 4,937,140 3.3632 2.130 2.130 2.136 2.130 2.149 2,309,186 2.1380 -0.30%
2017-12-18 0 3.360 3.360 3.380 3.360 3.390 820,000 2,769,180 3.3770 2.136 2.136 2.149 2.136 2.155 1,289,872 2.1469 -0.59%
2017-12-15 0 3.380 3.370 3.380 3.370 3.380 662,000 2,231,830 3.3713 2.149 2.142 2.149 2.142 2.149 1,041,336 2.1432 0.30%
2017-12-14 0 3.370 3.370 3.390 3.370 3.390 562,000 1,900,260 3.3812 2.142 2.142 2.155 2.142 2.155 884,034 2.1495 -0.59%
2017-12-13 0 3.390 3.390 3.400 3.370 3.420 436,000 1,481,320 3.3975 2.155 2.155 2.161 2.142 2.174 685,834 2.1599 0.59%
2017-12-12 0 3.370 3.370 3.390 3.370 3.390 154,000 519,500 3.3734 2.142 2.142 2.155 2.142 2.155 242,244 2.1445 -0.30%
2017-12-11 0 3.380 3.380 3.390 3.380 3.400 162,000 548,240 3.3842 2.149 2.149 2.155 2.149 2.161 254,828 2.1514 0.30%
2017-12-08 0 3.370 3.370 3.380 3.370 3.390 350,000 1,183,020 3.3801 2.142 2.142 2.149 2.142 2.155 550,555 2.1488 -0.59%
2017-12-07 0 3.390 3.380 3.390 3.380 3.400 172,000 582,380 3.3859 2.155 2.149 2.155 2.149 2.161 270,559 2.1525 -0.29%
2017-12-06 0 3.400 3.380 3.400 3.380 3.410 360,000 1,217,620 3.3823 2.161 2.149 2.161 2.149 2.168 566,285 2.1502 0.29%
2017-12-05 0 3.390 3.390 3.400 3.390 3.400 260,000 883,780 3.3992 2.155 2.155 2.161 2.155 2.161 408,984 2.1609 0.00%
2017-12-04 0 3.390 3.390 3.410 3.390 3.410 576,000 1,960,920 3.4044 2.155 2.155 2.168 2.155 2.168 906,056 2.1642 -0.29%
2017-12-01 0 3.400 3.390 3.410 3.400 3.420 418,000 1,424,260 3.4073 2.161 2.155 2.168 2.161 2.174 657,520 2.1661 -0.29%
2017-11-30 0 3.410 3.400 3.420 3.400 3.420 252,000 859,400 3.4103 2.168 2.161 2.174 2.161 2.174 396,400 2.1680 0.00%
2017-11-29 0 3.410 3.410 3.430 3.400 3.400 2,000 6,800 3.4000 2.168 2.168 2.181 2.161 2.161 3,146 2.1615 0.29%
2017-11-28 0 3.400 3.390 3.400 3.390 3.400 114,000 387,500 3.3991 2.161 2.155 2.161 2.155 2.161 179,324 2.1609 0.00%
2017-11-27 0 3.400 3.390 3.420 3.400 3.400 98,000 333,200 3.4000 2.161 2.155 2.174 2.161 2.161 154,155 2.1615 0.00%
2017-11-24 0 3.400 3.390 3.420 3.400 3.410 138,000 469,240 3.4003 2.161 2.155 2.174 2.161 2.168 217,076 2.1616 0.00%
2017-11-23 0 3.400 3.390 3.420 3.400 3.410 272,000 925,720 3.4034 2.161 2.155 2.174 2.161 2.168 427,860 2.1636 0.00%
2017-11-22 0 3.400 3.390 3.410 3.390 3.420 342,000 1,165,180 3.4070 2.161 2.155 2.168 2.155 2.174 537,971 2.1659 0.59%
2017-11-21 0 3.380 3.380 3.400 3.380 3.450 976,000 3,323,560 3.4053 2.149 2.149 2.161 2.149 2.193 1,535,262 2.1648 -1.74%
2017-11-20 0 3.440 3.430 3.440 3.430 3.460 190,000 653,340 3.4386 2.187 2.181 2.187 2.181 2.200 298,873 2.1860 -0.58%
2017-11-17 0 3.460 3.440 3.460 3.450 3.470 216,000 746,260 3.4549 2.200 2.187 2.200 2.193 2.206 339,771 2.1964 -0.29%
2017-11-16 0 3.470 3.450 3.480 3.450 3.490 292,000 1,013,040 3.4693 2.206 2.193 2.212 2.193 2.219 459,320 2.2055 0.00%
2017-11-15 0 3.470 3.470 3.480 3.470 3.480 26,000 90,300 3.4731 2.206 2.206 2.212 2.206 2.212 40,898 2.2079 -0.29%
2017-11-14 0 3.480 3.470 3.490 3.460 3.510 212,000 736,560 3.4743 2.212 2.206 2.219 2.200 2.231 333,479 2.2087 0.00%
2017-11-13 0 3.480 3.470 3.490 3.480 3.480 246,000 856,080 3.4800 2.212 2.206 2.219 2.212 2.212 386,962 2.2123 0.00%
2017-11-10 0 3.480 3.480 3.490 3.480 3.480 168,000 584,840 3.4812 2.212 2.212 2.219 2.212 2.212 264,266 2.2131 -0.29%
2017-11-09 0 3.490 3.480 3.500 3.480 3.490 104,000 362,800 3.4885 2.219 2.212 2.225 2.212 2.219 163,594 2.2177 0.29%
2017-11-08 0 3.480 3.480 3.500 3.460 3.500 216,000 750,360 3.4739 2.212 2.212 2.225 2.200 2.225 339,771 2.2084 -0.57%
2017-11-07 0 3.500 3.490 3.500 3.490 3.500 61,000 213,341 3.4974 2.225 2.219 2.225 2.219 2.225 95,954 2.2234 0.29%
2017-11-06 0 3.490 3.490 3.500 3.490 3.510 120,000 419,320 3.4943 2.219 2.219 2.225 2.219 2.231 188,762 2.2214 -0.29%
2017-11-03 0 3.500 3.490 3.500 3.500 3.510 426,000 1,491,620 3.5015 2.225 2.219 2.225 2.225 2.231 670,104 2.2260 -0.28%
2017-11-02 0 3.510 3.500 3.510 3.500 3.530 418,000 1,466,540 3.5085 2.231 2.225 2.231 2.225 2.244 657,520 2.2304 -0.57%
2017-11-01 0 3.530 3.510 3.530 3.520 3.530 404,000 1,423,180 3.5227 2.244 2.231 2.244 2.238 2.244 635,498 2.2395 0.28%
2017-10-31 0 3.520 3.510 3.520 3.520 3.530 298,000 1,050,000 3.5235 2.238 2.231 2.238 2.238 2.244 468,758 2.2400 0.00%
2017-10-30 0 3.520 3.510 3.530 3.520 3.550 188,000 664,860 3.5365 2.238 2.231 2.244 2.238 2.257 295,727 2.2482 0.28%
2017-10-27 0 3.510 3.510 3.520 3.510 3.550 260,000 915,860 3.5225 2.231 2.231 2.238 2.231 2.257 408,984 2.2394 0.00%
2017-10-26 0 3.510 3.510 3.520 3.510 3.570 190,000 670,280 3.5278 2.231 2.231 2.238 2.231 2.270 298,873 2.2427 0.00%
2017-10-25 0 3.510 3.510 3.530 3.510 3.530 626,000 2,204,700 3.5219 2.231 2.231 2.244 2.231 2.244 984,707 2.2389 -0.28%
2017-10-24 0 3.520 3.510 3.520 3.520 3.590 764,000 2,697,580 3.5309 2.238 2.231 2.238 2.238 2.282 1,201,783 2.2446 -0.85%
2017-10-23 0 3.550 3.530 3.550 3.520 3.550 84,000 298,020 3.5479 2.257 2.244 2.257 2.238 2.257 132,133 2.2555 0.57%
2017-10-20 0 3.530 3.520 3.540 3.520 3.560 86,000 304,340 3.5388 2.244 2.238 2.250 2.238 2.263 135,279 2.2497 0.57%
2017-10-19 0 3.510 3.510 3.520 3.510 3.540 712,000 2,508,280 3.5229 2.231 2.231 2.238 2.231 2.250 1,119,986 2.2396 -0.85%
2017-10-18 0 3.540 3.530 3.540 3.540 3.560 812,000 2,874,880 3.5405 2.250 2.244 2.250 2.250 2.263 1,277,288 2.2508 0.00%
2017-10-17 0 3.540 3.530 3.540 3.530 3.550 586,000 2,075,990 3.5426 2.250 2.244 2.250 2.244 2.257 921,787 2.2521 0.00%
2017-10-16 0 3.540 3.540 3.550 3.540 3.560 1,448,000 5,145,720 3.5537 2.250 2.250 2.257 2.250 2.263 2,277,725 2.2591 -0.56%
2017-10-13 0 3.560 3.550 3.560 3.560 3.570 354,000 1,260,260 3.5601 2.263 2.257 2.263 2.263 2.270 556,847 2.2632 0.00%
2017-10-12 0 3.560 3.550 3.560 3.560 3.580 1,092,000 3,893,120 3.5651 2.263 2.257 2.263 2.263 2.276 1,717,732 2.2664 -0.56%
2017-10-11 0 3.580 3.570 3.580 3.570 3.580 1,028,000 3,679,160 3.5789 2.276 2.270 2.276 2.270 2.276 1,617,059 2.2752 0.00%
2017-10-10 0 3.580 3.570 3.580 3.570 3.580 766,000 2,742,200 3.5799 2.276 2.270 2.276 2.270 2.276 1,204,929 2.2758 -0.28%
2017-10-09 0 3.590 3.580 3.590 3.580 3.590 462,000 1,657,940 3.5886 2.282 2.276 2.282 2.276 2.282 726,733 2.2814 0.28%
2017-10-06 0 3.580 3.570 3.590 3.580 3.600 1,464,000 5,241,740 3.5804 2.276 2.270 2.282 2.276 2.289 2,302,894 2.2762 0.28%
2017-10-04 0 3.570 3.570 3.590 3.570 3.590 678,000 2,431,000 3.5855 2.270 2.270 2.282 2.270 2.282 1,066,504 2.2794 -0.28%
2017-10-03 0 3.580 3.580 3.600 3.560 3.580 98,000 350,640 3.5780 2.276 2.276 2.289 2.263 2.276 154,155 2.2746 0.00%
2017-09-29 0 3.580 3.580 3.590 3.570 3.580 208,000 744,560 3.5796 2.276 2.276 2.282 2.270 2.276 327,187 2.2756 0.00%
2017-09-28 0 3.580 3.570 3.580 3.570 3.580 26,000 92,840 3.5708 2.276 2.270 2.276 2.270 2.276 40,898 2.2700 0.28%
2017-09-27 0 3.570 3.570 3.590 3.570 3.590 112,000 399,920 3.5707 2.270 2.270 2.282 2.270 2.282 176,178 2.2700 0.00%
2017-09-26 0 3.570 3.560 3.580 3.570 3.570 48,000 171,360 3.5700 2.270 2.263 2.276 2.270 2.270 75,505 2.2695 0.00%
2017-09-25 0 3.570 3.570 3.590 3.560 3.580 62,000 221,520 3.5729 2.270 2.270 2.282 2.263 2.276 97,527 2.2714 0.00%
2017-09-22 0 3.570 3.570 3.580 3.570 3.580 120,000 428,880 3.5740 2.270 2.270 2.276 2.270 2.276 188,762 2.2721 -0.28%
2017-09-21 0 3.580 3.580 3.590 3.580 3.600 110,000 393,860 3.5805 2.276 2.276 2.282 2.276 2.289 173,032 2.2762 -0.56%
2017-09-20 0 3.600 3.580 3.600 3.590 3.600 86,000 308,900 3.5919 2.289 2.276 2.289 2.282 2.289 135,279 2.2834 0.28%
2017-09-19 0 3.590 3.590 3.600 3.570 3.600 232,000 830,900 3.5815 2.282 2.282 2.289 2.270 2.289 364,939 2.2768 0.28%
2017-09-18 0 3.580 3.570 3.580 3.570 3.590 146,000 522,880 3.5814 2.276 2.270 2.276 2.270 2.282 229,660 2.2768 -0.28%
2017-09-15 0 3.590 3.580 3.590 3.570 3.590 168,000 602,100 3.5839 2.282 2.276 2.282 2.270 2.282 264,266 2.2784 0.28%
2017-09-14 0 3.580 3.580 3.590 3.580 3.590 44,000 157,540 3.5805 2.276 2.276 2.282 2.276 2.282 69,213 2.2762 -0.28%
2017-09-13 0 3.590 3.590 3.600 3.580 3.600 156,000 560,420 3.5924 2.282 2.282 2.289 2.276 2.289 245,390 2.2838 -0.28%
2017-09-12 0 3.600 3.590 3.610 3.580 3.610 252,000 906,220 3.5961 2.289 2.282 2.295 2.276 2.295 396,400 2.2861 0.00%
2017-09-11 0 3.600 3.590 3.600 3.580 3.600 172,000 618,540 3.5962 2.289 2.282 2.289 2.276 2.289 270,559 2.2862 0.56%
2017-09-08 0 3.580 3.580 3.590 3.580 3.590 76,000 272,460 3.5850 2.276 2.276 2.282 2.276 2.282 119,549 2.2791 0.00%
2017-09-07 0 3.580 3.580 3.590 3.580 3.600 286,000 1,025,540 3.5858 2.276 2.276 2.282 2.276 2.289 449,882 2.2796 0.00%
2017-09-06 0 3.580 3.560 3.580 3.560 3.610 126,000 450,920 3.5787 2.276 2.263 2.276 2.263 2.295 198,200 2.2751 0.00%
2017-09-05 0 3.580 3.560 3.600 3.550 3.580 164,000 585,000 3.5671 2.276 2.263 2.289 2.257 2.276 257,974 2.2677 0.56%
2017-09-04 0 3.560 3.560 3.580 3.560 3.580 78,000 278,320 3.5682 2.263 2.263 2.276 2.263 2.276 122,695 2.2684 -0.84%
2017-09-01 0 3.590 3.580 3.600 3.590 3.600 80,000 287,300 3.5913 2.282 2.276 2.289 2.282 2.289 125,841 2.2830 -0.28%
2017-08-31 0 3.600 3.590 3.600 3.580 3.610 28,000 100,440 3.5871 2.289 2.282 2.289 2.276 2.295 44,044 2.2804 0.56%
2017-08-30 0 3.580 3.580 3.590 3.580 3.600 52,000 186,460 3.5858 2.276 2.276 2.282 2.276 2.289 81,797 2.2796 -0.56%
2017-08-29 0 3.600 3.590 3.600 3.560 3.600 216,000 771,080 3.5698 2.289 2.282 2.289 2.263 2.289 339,771 2.2694 0.00%
2017-08-28 0 3.600 3.570 3.600 3.570 3.600 327,000 1,174,190 3.5908 2.289 2.270 2.289 2.270 2.289 514,376 2.2827 0.84%
2017-08-25 0 3.570 3.570 3.600 3.560 3.570 124,000 441,480 3.5603 2.270 2.270 2.289 2.263 2.270 195,054 2.2634 0.00%
2017-08-24 0 3.570 3.560 3.570 3.560 3.570 82,000 292,420 3.5661 2.270 2.263 2.270 2.263 2.270 128,987 2.2670 0.28%
2017-08-22 0 3.560 3.560 3.590 3.550 3.580 220,000 784,480 3.5658 2.263 2.263 2.282 2.257 2.276 346,063 2.2669 0.00%
2017-08-21 0 3.560 3.540 3.570 3.520 3.560 156,000 553,000 3.5449 2.263 2.250 2.270 2.238 2.263 245,390 2.2536 1.14%
2017-08-18 0 3.520 3.520 3.540 3.510 3.590 1,102,000 3,889,820 3.5298 2.238 2.238 2.250 2.231 2.282 1,733,462 2.2440 -2.22%
2017-08-17 0 3.600 3.550 3.600 3.600 3.600 22,000 79,200 3.6000 2.289 2.257 2.289 2.289 2.289 34,606 2.2886 0.28%
2017-08-16 0 3.590 3.570 3.590 3.570 3.610 178,000 640,220 3.5967 2.282 2.270 2.282 2.270 2.295 279,997 2.2865 -0.28%
2017-08-15 0 3.600 3.570 3.600 3.550 3.600 528,000 1,898,700 3.5960 2.289 2.270 2.289 2.257 2.289 830,552 2.2861 0.84%
2017-08-14 0 3.570 3.550 3.570 3.530 3.570 204,000 723,600 3.5471 2.270 2.257 2.270 2.244 2.270 320,895 2.2549 0.56%
2017-08-11 0 3.550 3.530 3.550 3.520 3.560 190,000 672,360 3.5387 2.257 2.244 2.257 2.238 2.263 298,873 2.2497 -1.11%
2017-08-10 0 3.590 3.570 3.590 3.560 3.610 338,000 1,207,840 3.5735 2.282 2.270 2.282 2.263 2.295 531,679 2.2717 -0.55%
2017-08-09 0 3.610 3.600 3.610 3.580 3.630 656,000 2,359,380 3.5966 2.295 2.289 2.295 2.276 2.308 1,031,898 2.2864 -0.28%
2017-08-08 0 3.620 3.610 3.620 3.610 3.620 250,000 903,560 3.6142 2.301 2.295 2.301 2.295 2.301 393,254 2.2977 0.00%
2017-08-07 0 3.620 3.610 3.620 3.610 3.630 346,000 1,252,500 3.6199 2.301 2.295 2.301 2.295 2.308 544,263 2.3013 0.00%
2017-08-04 0 3.620 3.620 3.630 3.620 3.630 136,000 492,740 3.6231 2.301 2.301 2.308 2.301 2.308 213,930 2.3033 0.00%
2017-08-03 0 3.620 3.620 3.640 3.620 3.640 162,000 587,280 3.6252 2.301 2.301 2.314 2.301 2.314 254,828 2.3046 -0.82%
2017-08-02 0 3.650 3.630 3.660 3.630 3.650 518,000 1,886,200 3.6413 2.320 2.308 2.327 2.308 2.320 814,822 2.3149 0.00%
2017-08-01 0 3.650 3.630 3.650 3.620 3.650 886,000 3,218,280 3.6324 2.320 2.308 2.320 2.301 2.320 1,393,691 2.3092 0.55%
2017-07-31 0 3.630 3.630 3.650 3.630 3.650 36,000 130,960 3.6378 2.308 2.308 2.320 2.308 2.320 56,629 2.3126 -0.55%
2017-07-28 0 3.650 3.610 3.650 3.610 3.650 58,000 210,000 3.6207 2.320 2.295 2.320 2.295 2.320 91,235 2.3018 1.11%
2017-07-27 0 3.610 3.610 3.630 3.600 3.650 658,000 2,386,180 3.6264 2.295 2.295 2.308 2.289 2.320 1,035,044 2.3054 0.00%
2017-07-26 0 3.610 3.600 3.610 3.600 3.610 220,000 792,820 3.6037 2.295 2.289 2.295 2.289 2.295 346,063 2.2910 0.00%
2017-07-25 0 3.610 3.600 3.610 3.600 3.610 58,000 209,060 3.6045 2.295 2.289 2.295 2.289 2.295 91,235 2.2914 0.28%
2017-07-24 0 3.600 3.600 3.610 3.600 3.630 470,000 1,696,380 3.6093 2.289 2.289 2.295 2.289 2.308 739,317 2.2945 -0.83%
2017-07-21 0 3.630 3.630 3.650 3.620 3.690 440,000 1,602,920 3.6430 2.308 2.308 2.320 2.301 2.346 692,126 2.3159 0.28%
2017-07-20 0 3.620 3.610 3.620 3.610 3.710 346,000 1,263,780 3.6525 2.301 2.295 2.301 2.295 2.359 544,263 2.3220 -2.16%
2017-07-19 0 3.750 3.750 3.760 3.700 3.770 30,000 112,060 3.7353 2.352 2.352 2.358 2.321 2.365 47,828 2.3430 -0.53%
2017-07-18 0 3.770 3.740 3.770 3.720 3.770 296,000 1,109,040 3.7468 2.365 2.346 2.365 2.333 2.365 471,904 2.3501 0.00%
2017-07-17 0 3.770 3.770 3.780 3.720 3.810 744,000 2,822,240 3.7933 2.365 2.365 2.371 2.333 2.390 1,186,138 2.3794 0.27%
2017-07-14 0 3.760 3.760 3.770 3.610 3.800 1,361,000 5,045,940 3.7075 2.358 2.358 2.365 2.264 2.384 2,169,804 2.3255 4.44%
2017-07-13 0 3.600 3.600 3.610 3.590 3.610 146,000 525,020 3.5960 2.258 2.258 2.264 2.252 2.264 232,764 2.2556 0.00%
2017-07-12 0 3.600 3.590 3.600 3.570 3.610 778,000 2,789,280 3.5852 2.258 2.252 2.258 2.239 2.264 1,240,343 2.2488 1.12%
2017-07-11 0 3.560 3.560 3.570 3.560 3.570 346,000 1,234,620 3.5683 2.233 2.233 2.239 2.233 2.239 551,618 2.2382 0.00%
2017-07-10 0 3.560 3.560 3.570 3.540 3.570 1,382,000 4,916,500 3.5575 2.233 2.233 2.239 2.220 2.239 2,203,283 2.2314 0.56%
2017-07-07 0 3.540 3.530 3.540 3.540 3.550 48,000 170,380 3.5496 2.220 2.214 2.220 2.220 2.227 76,525 2.2265 -0.28%
2017-07-06 0 3.550 3.550 3.560 3.540 3.560 314,000 1,113,820 3.5472 2.227 2.227 2.233 2.220 2.233 500,601 2.2250 0.28%
2017-07-05 0 3.540 3.520 3.550 3.520 3.550 78,000 275,200 3.5282 2.220 2.208 2.227 2.208 2.227 124,353 2.2131 0.28%
2017-07-04 0 3.530 3.520 3.540 3.530 3.550 154,000 544,260 3.5342 2.214 2.208 2.220 2.214 2.227 245,518 2.2168 -0.56%
2017-07-03 0 3.550 3.530 3.550 3.540 3.550 112,000 396,660 3.5416 2.227 2.214 2.227 2.220 2.227 178,558 2.2215 0.00%
2017-06-30 0 3.550 3.540 3.560 3.530 3.550 854,000 3,024,580 3.5417 2.227 2.220 2.233 2.214 2.227 1,361,508 2.2215 0.00%
2017-06-29 0 3.550 3.530 3.550 3.530 3.550 770,000 2,724,960 3.5389 2.227 2.214 2.227 2.214 2.227 1,227,589 2.2198 0.57%
2017-06-28 0 3.530 3.520 3.530 3.530 3.550 674,000 2,386,910 3.5414 2.214 2.208 2.214 2.214 2.227 1,074,539 2.2213 -0.56%
2017-06-27 0 3.550 3.540 3.550 3.550 3.560 298,000 1,058,240 3.5511 2.227 2.220 2.227 2.227 2.233 475,093 2.2274 0.00%
2017-06-26 0 3.550 3.550 3.560 3.520 3.550 372,000 1,314,140 3.5326 2.227 2.227 2.233 2.208 2.227 593,069 2.2158 0.85%
2017-06-23 0 3.520 3.520 3.530 3.510 3.520 258,000 907,540 3.5176 2.208 2.208 2.214 2.202 2.208 411,322 2.2064 -0.28%
2017-06-22 0 3.530 3.530 3.540 3.520 3.550 1,073,000 3,795,840 3.5376 2.214 2.214 2.220 2.208 2.227 1,710,654 2.2189 -0.28%
2017-06-21 0 3.540 3.530 3.550 3.540 3.560 198,000 701,380 3.5423 2.220 2.214 2.227 2.220 2.233 315,666 2.2219 0.00%
2017-06-20 0 3.540 3.530 3.550 3.530 3.550 88,000 311,580 3.5407 2.220 2.214 2.227 2.214 2.227 140,296 2.2209 -0.28%
2017-06-19 0 3.550 3.540 3.550 3.540 3.550 60,000 212,620 3.5437 2.227 2.220 2.227 2.220 2.227 95,656 2.2227 0.57%
2017-06-16 0 3.530 3.520 3.540 3.530 3.530 142,000 501,260 3.5300 2.214 2.208 2.220 2.214 2.214 226,387 2.2142 0.00%
2017-06-15 0 3.530 3.530 3.540 3.520 3.540 152,000 536,280 3.5282 2.214 2.214 2.220 2.208 2.220 242,329 2.2130 0.00%
2017-06-14 0 3.530 3.530 3.550 3.520 3.560 66,000 233,880 3.5436 2.214 2.214 2.227 2.208 2.233 105,222 2.2227 -0.28%
2017-06-13 0 3.540 3.540 3.550 3.530 3.550 42,000 148,800 3.5429 2.220 2.220 2.227 2.214 2.227 66,959 2.2222 0.57%
2017-06-12 0 3.520 3.520 3.540 3.520 3.540 126,000 444,920 3.5311 2.208 2.208 2.220 2.208 2.220 200,878 2.2149 -1.12%
2017-06-09 0 3.560 3.540 3.560 3.540 3.560 86,000 305,220 3.5491 2.233 2.220 2.233 2.220 2.233 137,107 2.2261 0.28%
2017-06-08 0 3.550 3.550 3.560 3.550 3.560 594,000 2,111,280 3.5543 2.227 2.227 2.233 2.227 2.233 946,997 2.2294 -0.56%
2017-06-07 0 3.570 3.560 3.570 3.560 3.590 274,000 979,440 3.5746 2.239 2.233 2.239 2.233 2.252 436,830 2.2422 0.28%
2017-06-06 0 3.560 3.540 3.560 3.550 3.570 862,000 3,067,040 3.5581 2.233 2.220 2.233 2.227 2.239 1,374,262 2.2318 0.00%
2017-06-05 0 3.560 3.550 3.560 3.540 3.560 394,000 1,398,900 3.5505 2.233 2.227 2.233 2.220 2.233 628,143 2.2270 0.28%
2017-06-02 0 3.550 3.540 3.550 3.540 3.550 88,000 312,300 3.5489 2.227 2.220 2.227 2.220 2.227 140,296 2.2260 0.00%
2017-06-01 0 3.550 3.530 3.550 3.540 3.550 12,000 42,580 3.5483 2.227 2.214 2.227 2.220 2.227 19,131 2.2257 0.00%
2017-05-31 0 3.550 3.530 3.550 3.530 3.560 164,000 581,260 3.5443 2.227 2.214 2.227 2.214 2.233 261,461 2.2231 0.57%
2017-05-29 0 3.530 3.530 3.540 3.530 3.540 52,000 183,660 3.5319 2.214 2.214 2.220 2.214 2.220 82,902 2.2154 0.00%
2017-05-26 0 3.530 3.520 3.530 3.500 3.550 74,000 260,520 3.5205 2.214 2.208 2.214 2.195 2.227 117,976 2.2082 -0.28%
2017-05-25 0 3.540 3.520 3.540 3.520 3.540 106,000 373,900 3.5274 2.220 2.208 2.220 2.208 2.220 168,993 2.2125 0.57%
2017-05-24 0 3.520 3.500 3.530 3.490 3.530 336,000 1,175,000 3.4970 2.208 2.195 2.214 2.189 2.214 535,675 2.1935 -0.28%
2017-05-23 0 3.530 3.500 3.530 3.500 3.530 504,000 1,773,060 3.5180 2.214 2.195 2.214 2.195 2.214 803,513 2.2066 0.28%
2017-05-22 0 3.520 3.500 3.520 3.500 3.530 474,000 1,668,180 3.5194 2.208 2.195 2.208 2.195 2.214 755,685 2.2075 0.28%
2017-05-19 0 3.510 3.490 3.520 3.490 3.520 474,000 1,659,420 3.5009 2.202 2.189 2.208 2.189 2.208 755,685 2.1959 0.29%
2017-05-18 0 3.500 3.480 3.500 3.460 3.540 276,000 965,940 3.4998 2.195 2.183 2.195 2.170 2.220 440,019 2.1952 -0.57%
2017-05-17 0 3.520 3.520 3.530 3.520 3.550 410,000 1,449,720 3.5359 2.208 2.208 2.214 2.208 2.227 653,651 2.2179 -0.56%
2017-05-16 0 3.540 3.530 3.550 3.530 3.550 752,000 2,665,590 3.5447 2.220 2.214 2.227 2.214 2.227 1,198,892 2.2234 -0.28%
2017-05-15 0 3.550 3.530 3.550 3.530 3.550 480,000 1,688,032 3.5167 2.227 2.214 2.227 2.214 2.227 765,250 2.2059 0.85%
2017-05-12 0 3.520 3.520 3.540 3.510 3.540 74,000 259,960 3.5130 2.208 2.208 2.220 2.202 2.220 117,976 2.2035 0.28%
2017-05-11 0 3.510 3.510 3.520 3.510 3.540 446,000 1,570,900 3.5222 2.202 2.202 2.208 2.202 2.220 711,045 2.2093 -0.85%
2017-05-10 0 3.540 3.530 3.550 3.530 3.560 1,192,000 4,226,260 3.5455 2.220 2.214 2.227 2.214 2.233 1,900,372 2.2239 -1.67%
2017-05-09 0 3.600 3.560 3.600 3.560 3.600 90,000 322,120 3.5791 2.258 2.233 2.258 2.233 2.258 143,484 2.2450 0.84%
2017-05-08 0 3.570 3.560 3.600 3.570 3.570 30,000 107,100 3.5700 2.239 2.233 2.258 2.239 2.239 47,828 2.2393 0.00%
2017-05-05 0 3.570 3.560 3.570 3.560 3.610 366,000 1,308,840 3.5761 2.239 2.233 2.239 2.233 2.264 583,503 2.2431 -1.38%
2017-05-04 0 3.620 3.600 3.620 3.580 3.620 146,000 524,860 3.5949 2.271 2.258 2.271 2.246 2.271 232,764 2.2549 0.56%
2017-05-02 0 3.600 3.580 3.600 3.600 3.630 124,000 447,380 3.6079 2.258 2.246 2.258 2.258 2.277 197,690 2.2630 0.00%
2017-04-28 0 3.600 3.580 3.600 3.600 3.610 68,000 245,020 3.6032 2.258 2.246 2.258 2.258 2.264 108,410 2.2601 -0.28%
2017-04-27 0 3.610 3.580 3.610 3.580 3.610 24,000 85,980 3.5825 2.264 2.246 2.264 2.246 2.264 38,263 2.2471 0.84%
2017-04-26 0 3.580 3.580 3.590 3.570 3.590 84,000 301,000 3.5833 2.246 2.246 2.252 2.239 2.252 133,919 2.2476 -0.28%
2017-04-25 0 3.590 3.590 3.600 3.570 3.590 48,000 171,900 3.5813 2.252 2.252 2.258 2.239 2.252 76,525 2.2463 0.56%
2017-04-24 0 3.570 3.560 3.580 3.560 3.570 50,000 178,100 3.5620 2.239 2.233 2.246 2.233 2.239 79,714 2.2342 -0.83%
2017-04-21 0 3.600 3.580 3.600 3.580 3.600 84,000 302,240 3.5981 2.258 2.246 2.258 2.246 2.258 133,919 2.2569 0.00%
2017-04-20 0 3.600 3.580 3.610 3.580 3.600 146,000 522,760 3.5805 2.258 2.246 2.264 2.246 2.258 232,764 2.2459 0.56%
2017-04-19 0 3.580 3.580 3.590 3.580 3.600 62,000 222,480 3.5884 2.246 2.246 2.252 2.246 2.258 98,845 2.2508 -0.56%
2017-04-18 0 3.600 3.600 3.630 3.600 3.610 110,000 396,120 3.6011 2.258 2.258 2.277 2.258 2.264 175,370 2.2588 -0.83%
2017-04-13 0 3.630 3.610 3.640 3.600 3.630 42,000 152,000 3.6190 2.277 2.264 2.283 2.258 2.277 66,959 2.2700 0.83%
2017-04-12 0 3.600 3.600 3.630 3.570 3.630 138,000 497,300 3.6036 2.258 2.258 2.277 2.239 2.277 220,009 2.2604 0.00%
2017-04-11 0 3.600 3.600 3.650 3.590 3.630 306,000 1,103,800 3.6072 2.258 2.258 2.289 2.252 2.277 487,847 2.2626 -0.55%
2017-04-10 0 3.620 3.600 3.630 3.600 3.650 614,000 2,224,880 3.6236 2.271 2.258 2.277 2.258 2.289 978,883 2.2729 0.56%
2017-04-07 0 3.600 3.580 3.600 3.580 3.630 458,000 1,645,740 3.5933 2.258 2.246 2.258 2.246 2.277 730,176 2.2539 -1.10%
2017-04-06 0 3.640 3.620 3.640 3.620 3.670 884,000 3,230,540 3.6545 2.283 2.271 2.283 2.271 2.302 1,409,336 2.2922 -0.27%
2017-04-05 0 3.650 3.600 3.650 3.600 3.660 562,000 2,043,620 3.6363 2.289 2.258 2.289 2.258 2.296 895,981 2.2809 0.83%
2017-04-03 0 3.620 3.620 3.650 3.590 3.720 1,352,000 4,926,260 3.6437 2.271 2.271 2.289 2.252 2.333 2,155,455 2.2855 0.84%
2017-03-31 0 3.590 3.590 3.600 3.550 3.590 73,000 261,630 3.5840 2.252 2.252 2.258 2.227 2.252 116,382 2.2480 0.00%
2017-03-30 0 3.590 3.560 3.600 3.550 3.590 124,000 441,180 3.5579 2.252 2.233 2.258 2.227 2.252 197,690 2.2317 0.28%
2017-03-29 0 3.580 3.580 3.590 3.580 3.590 62,000 222,520 3.5890 2.246 2.246 2.252 2.246 2.252 98,845 2.2512 0.00%
2017-03-28 0 3.580 3.580 3.590 3.580 3.590 174,000 624,160 3.5871 2.246 2.246 2.252 2.246 2.252 277,403 2.2500 -0.28%
2017-03-27 0 3.590 3.590 3.600 3.580 3.610 264,000 947,880 3.5905 2.252 2.252 2.258 2.246 2.264 420,888 2.2521 -0.28%
2017-03-24 0 3.600 3.590 3.600 3.590 3.610 236,000 849,560 3.5998 2.258 2.252 2.258 2.252 2.264 376,248 2.2580 0.00%
2017-03-23 0 3.600 3.600 3.610 3.600 3.610 166,000 598,980 3.6083 2.258 2.258 2.264 2.258 2.264 264,649 2.2633 -0.28%
2017-03-22 0 3.610 3.580 3.640 3.570 3.620 158,000 566,980 3.5885 2.264 2.246 2.283 2.239 2.271 251,895 2.2509 0.28%
2017-03-21 0 3.600 3.600 3.620 3.600 3.630 86,000 310,180 3.6067 2.258 2.258 2.271 2.258 2.277 137,107 2.2623 -0.55%
2017-03-20 0 3.620 3.620 3.630 3.600 3.630 164,000 594,360 3.6241 2.271 2.271 2.277 2.258 2.277 261,461 2.2732 -0.55%
2017-03-17 0 3.640 3.610 3.640 3.620 3.650 222,000 808,260 3.6408 2.283 2.264 2.283 2.271 2.289 353,928 2.2837 0.55%
2017-03-16 0 3.620 3.610 3.620 3.610 3.630 473,600 1,713,632 3.6183 2.271 2.264 2.271 2.264 2.277 755,047 2.2696 0.28%
2017-03-15 0 3.610 3.600 3.610 3.600 3.610 222,000 800,320 3.6050 2.264 2.258 2.264 2.258 2.264 353,928 2.2612 0.00%
2017-03-14 0 3.610 3.600 3.610 3.600 3.620 248,000 895,460 3.6107 2.264 2.258 2.264 2.258 2.271 395,379 2.2648 -0.28%
2017-03-13 0 3.620 3.620 3.630 3.580 3.630 416,000 1,506,120 3.6205 2.271 2.271 2.277 2.246 2.277 663,217 2.2709 1.12%
2017-03-10 0 3.580 3.580 3.590 3.530 3.590 632,000 2,262,980 3.5807 2.246 2.246 2.252 2.214 2.252 1,007,580 2.2460 -0.28%
2017-03-09 0 3.590 3.590 3.600 3.580 3.620 178,000 639,640 3.5935 2.252 2.252 2.258 2.246 2.271 283,780 2.2540 -0.83%
2017-03-08 0 3.620 3.600 3.620 3.570 3.630 974,000 3,498,440 3.5918 2.271 2.258 2.271 2.239 2.277 1,552,821 2.2530 1.40%
2017-03-07 0 3.570 3.550 3.570 3.560 3.580 658,000 2,348,800 3.5696 2.239 2.227 2.239 2.233 2.246 1,049,031 2.2390 0.00%
2017-03-06 0 3.570 3.560 3.570 3.520 3.590 1,474,000 5,232,920 3.5501 2.239 2.233 2.239 2.208 2.252 2,349,956 2.2268 2.00%
2017-03-03 0 3.500 3.500 3.510 3.490 3.510 704,000 2,464,920 3.5013 2.195 2.195 2.202 2.189 2.202 1,122,367 2.1962 0.00%
2017-03-02 0 3.500 3.490 3.510 3.480 3.520 1,166,000 4,088,900 3.5068 2.195 2.189 2.202 2.183 2.208 1,858,921 2.1996 0.57%
2017-03-01 0 3.480 3.480 3.490 3.480 3.490 402,000 1,399,180 3.4805 2.183 2.183 2.189 2.183 2.189 640,897 2.1832 0.00%
2017-02-28 0 3.480 3.470 3.480 3.470 3.480 216,000 751,380 3.4786 2.183 2.177 2.183 2.177 2.183 344,363 2.1819 -0.29%
2017-02-27 0 3.490 3.480 3.490 3.490 3.500 464,000 1,620,600 3.4927 2.189 2.183 2.189 2.189 2.195 739,742 2.1908 0.00%
2017-02-24 0 3.490 3.490 3.500 3.490 3.500 530,000 1,850,600 3.4917 2.189 2.189 2.195 2.189 2.195 844,964 2.1902 -0.29%
2017-02-23 0 3.500 3.490 3.510 3.470 3.510 764,000 2,663,440 3.4862 2.195 2.189 2.202 2.177 2.202 1,218,024 2.1867 0.00%
2017-02-22 0 3.500 3.490 3.500 3.480 3.520 684,000 2,388,080 3.4913 2.195 2.189 2.195 2.183 2.208 1,090,482 2.1899 0.29%
2017-02-21 0 3.490 3.480 3.490 3.470 3.500 402,000 1,398,980 3.4800 2.189 2.183 2.189 2.177 2.195 640,897 2.1828 0.29%
2017-02-20 0 3.480 3.470 3.480 3.480 3.490 204,000 710,000 3.4804 2.183 2.177 2.183 2.183 2.189 325,231 2.1831 -0.29%
2017-02-17 0 3.490 3.450 3.490 3.460 3.540 292,000 1,020,780 3.4958 2.189 2.164 2.189 2.170 2.220 465,527 2.1927 -1.13%
2017-02-16 0 3.530 3.520 3.530 3.510 3.600 810,000 2,879,980 3.5555 2.214 2.208 2.214 2.202 2.258 1,291,360 2.2302 0.86%
2017-02-15 0 3.500 3.500 3.510 3.490 3.520 876,000 3,067,020 3.5012 2.195 2.195 2.202 2.189 2.208 1,396,582 2.1961 0.29%
2017-02-14 0 3.490 3.480 3.490 3.460 3.490 466,000 1,618,160 3.4724 2.189 2.183 2.189 2.170 2.189 742,931 2.1781 0.29%
2017-02-13 0 3.480 3.480 3.490 3.460 3.500 384,000 1,338,440 3.4855 2.183 2.183 2.189 2.170 2.195 612,200 2.1863 0.00%
2017-02-10 0 3.480 3.460 3.490 3.430 3.480 482,000 1,669,480 3.4637 2.183 2.170 2.189 2.151 2.183 768,439 2.1726 1.46%
2017-02-09 0 3.430 3.430 3.450 3.410 3.430 424,000 1,450,240 3.4204 2.151 2.151 2.164 2.139 2.151 675,971 2.1454 0.59%
2017-02-08 0 3.410 3.410 3.420 3.390 3.420 340,000 1,157,220 3.4036 2.139 2.139 2.145 2.126 2.145 542,052 2.1349 0.59%
2017-02-07 0 3.390 3.390 3.400 3.390 3.390 110,000 372,900 3.3900 2.126 2.126 2.133 2.126 2.126 175,370 2.1264 -0.59%
2017-02-06 0 3.410 3.390 3.410 3.380 3.410 92,000 313,040 3.4026 2.139 2.126 2.139 2.120 2.139 146,673 2.1343 1.19%
2017-02-03 0 3.370 3.360 3.400 3.370 3.380 630,000 2,124,040 3.3715 2.114 2.108 2.133 2.114 2.120 1,004,391 2.1148 -0.30%
2017-02-02 0 3.380 3.380 3.420 3.380 3.430 546,000 1,854,160 3.3959 2.120 2.120 2.145 2.120 2.151 870,472 2.1301 -0.29%
2017-02-01 0 3.390 3.400 3.410 3.380 3.400 560,000 1,900,220 3.3933 2.126 2.133 2.139 2.120 2.133 892,792 2.1284 0.00%
2017-01-27 0 3.390 3.370 3.400 3.350 3.400 180,000 608,200 3.3789 2.126 2.114 2.133 2.101 2.133 286,969 2.1194 -0.88%
2017-01-26 0 3.420 3.410 3.420 3.420 3.450 84,000 288,620 3.4360 2.145 2.139 2.145 2.145 2.164 133,919 2.1552 0.88%
2017-01-25 0 3.390 3.390 3.430 3.390 3.430 476,000 1,616,200 3.3954 2.126 2.126 2.151 2.126 2.151 758,873 2.1297 0.00%
2017-01-24 0 3.520 3.520 3.530 3.520 3.590 336,000 1,194,040 3.5537 2.126 2.126 2.132 2.126 2.169 556,217 2.1467 -0.85%
2017-01-23 0 3.550 3.550 3.560 3.510 3.580 408,000 1,447,080 3.5468 2.144 2.144 2.151 2.120 2.163 675,407 2.1425 1.43%
2017-01-20 0 3.500 3.500 3.530 3.500 3.530 138,000 485,160 3.5157 2.114 2.114 2.132 2.114 2.132 228,446 2.1237 -0.57%
2017-01-19 0 3.520 3.510 3.530 3.490 3.520 240,000 843,020 3.5126 2.126 2.120 2.132 2.108 2.126 397,298 2.1219 0.86%
2017-01-18 0 3.490 3.480 3.500 3.470 3.520 226,000 789,660 3.4941 2.108 2.102 2.114 2.096 2.126 374,122 2.1107 0.87%
2017-01-17 0 3.460 3.460 3.480 3.450 3.490 464,000 1,596,571 3.4409 2.090 2.090 2.102 2.084 2.108 768,110 2.0786 1.47%
2017-01-16 0 3.410 3.420 3.450 3.410 3.450 916,000 3,145,496 3.4339 2.060 2.066 2.084 2.060 2.084 1,516,355 2.0744 -0.58%
2017-01-13 0 3.430 3.420 3.430 3.430 3.450 774,000 2,660,220 3.4370 2.072 2.066 2.072 2.072 2.084 1,281,287 2.0762 -0.87%
2017-01-12 0 3.460 3.440 3.460 3.440 3.480 446,936 1,543,802 3.4542 2.090 2.078 2.090 2.078 2.102 739,862 2.0866 -0.86%
2017-01-11 0 3.490 3.440 3.490 3.440 3.490 196,000 676,360 3.4508 2.108 2.078 2.108 2.078 2.108 324,460 2.0846 0.00%
2017-01-10 0 3.490 3.470 3.500 3.490 3.490 54,000 188,460 3.4900 2.108 2.096 2.114 2.108 2.108 89,392 2.1082 0.87%
2017-01-09 0 3.460 3.450 3.470 3.450 3.500 840,000 2,938,890 3.4987 2.090 2.084 2.096 2.084 2.114 1,390,544 2.1135 -1.42%
2017-01-06 0 3.510 3.490 3.510 3.500 3.530 160,000 560,660 3.5041 2.120 2.108 2.120 2.114 2.132 264,865 2.1168 0.00%
2017-01-05 0 3.510 3.500 3.520 3.500 3.530 890,000 3,122,060 3.5079 2.120 2.114 2.126 2.114 2.132 1,473,314 2.1191 -0.57%
2017-01-04 0 3.530 3.520 3.530 3.520 3.530 8,000 28,200 3.5250 2.132 2.126 2.132 2.126 2.132 13,243 2.1294 0.00%
2017-01-03 0 3.530 3.520 3.540 3.470 3.570 140,000 493,080 3.5220 2.132 2.126 2.138 2.096 2.157 231,757 2.1276 0.86%
2016-12-30 0 3.500 3.490 3.510 3.480 3.520 172,000 600,980 3.4941 2.114 2.108 2.120 2.102 2.126 284,730 2.1107 0.57%
2016-12-29 0 3.480 3.480 3.510 3.420 3.500 360,000 1,249,420 3.4706 2.102 2.102 2.120 2.066 2.114 595,947 2.0965 1.16%
2016-12-28 0 3.440 3.410 3.450 3.390 3.440 224,000 764,180 3.4115 2.078 2.060 2.084 2.048 2.078 370,812 2.0608 2.69%
2016-12-23 0 3.350 3.350 3.410 3.340 3.350 330,000 1,105,400 3.3497 2.024 2.024 2.060 2.018 2.024 546,285 2.0235 -0.30%
2016-12-22 0 3.360 3.350 3.360 3.350 3.360 256,000 859,620 3.3579 2.030 2.024 2.030 2.024 2.030 423,785 2.0284 0.30%
2016-12-21 0 3.350 3.340 3.380 3.340 3.360 162,000 542,760 3.3504 2.024 2.018 2.042 2.018 2.030 268,176 2.0239 0.00%
2016-12-20 0 3.350 3.340 3.350 3.340 3.380 488,000 1,636,700 3.3539 2.024 2.018 2.024 2.018 2.042 807,840 2.0260 -0.59%
2016-12-19 0 3.370 3.360 3.420 3.360 3.370 36,000 120,980 3.3606 2.036 2.030 2.066 2.030 2.036 59,595 2.0300 0.00%
2016-12-16 0 3.370 3.360 3.370 3.370 3.390 102,000 344,660 3.3790 2.036 2.030 2.036 2.036 2.048 168,852 2.0412 -0.30%
2016-12-15 0 3.380 3.350 3.380 3.360 3.380 14,000 47,120 3.3657 2.042 2.024 2.042 2.030 2.042 23,176 2.0332 0.00%
2016-12-14 0 3.380 3.370 3.400 3.380 3.400 182,000 618,020 3.3957 2.042 2.036 2.054 2.042 2.054 301,284 2.0513 -0.59%
2016-12-13 0 3.400 3.380 3.400 3.390 3.400 26,000 88,300 3.3962 2.054 2.042 2.054 2.048 2.054 43,041 2.0515 0.89%
2016-12-12 0 3.370 3.360 3.370 3.360 3.390 208,000 701,840 3.3742 2.036 2.030 2.036 2.030 2.048 344,325 2.0383 -0.59%
2016-12-09 0 3.390 3.360 3.390 3.350 3.400 118,000 398,360 3.3759 2.048 2.030 2.048 2.024 2.054 195,338 2.0393 1.19%
2016-12-08 0 3.350 3.350 3.400 3.350 3.400 286,000 961,240 3.3610 2.024 2.024 2.054 2.024 2.054 473,447 2.0303 -0.30%
2016-12-07 0 3.360 3.360 3.400 3.360 3.420 416,000 1,407,580 3.3836 2.030 2.030 2.054 2.030 2.066 688,650 2.0440 -1.18%
2016-12-06 0 3.400 3.390 3.400 3.390 3.400 102,000 346,580 3.3978 2.054 2.048 2.054 2.048 2.054 168,852 2.0526 0.59%
2016-12-05 0 3.380 3.380 3.390 3.380 3.400 152,000 516,200 3.3961 2.042 2.042 2.048 2.042 2.054 251,622 2.0515 -0.59%
2016-12-02 0 3.400 3.400 3.440 3.390 3.400 20,000 67,900 3.3950 2.054 2.054 2.078 2.048 2.054 33,108 2.0509 0.00%
2016-12-01 0 3.400 3.390 3.400 3.390 3.420 246,000 836,500 3.4004 2.054 2.048 2.054 2.048 2.066 407,231 2.0541 0.00%
2016-11-30 0 3.400 3.390 3.400 3.390 3.410 264,000 897,600 3.4000 2.054 2.048 2.054 2.048 2.060 437,028 2.0539 0.00%
2016-11-29 0 3.400 3.390 3.400 3.390 3.430 478,000 1,625,300 3.4002 2.054 2.048 2.054 2.048 2.072 791,285 2.0540 -1.16%
2016-11-28 0 3.440 3.430 3.450 3.400 3.450 497,896 1,702,829 3.4200 2.078 2.072 2.084 2.054 2.084 824,221 2.0660 -0.29%
2016-11-25 0 3.450 3.440 3.450 3.450 3.460 412,000 1,421,820 3.4510 2.084 2.078 2.084 2.084 2.090 682,028 2.0847 0.00%
2016-11-24 0 3.450 3.450 3.470 3.440 3.450 2,752,000 9,494,300 3.4500 2.084 2.084 2.096 2.078 2.084 4,555,685 2.0841 -0.86%
2016-11-23 0 3.480 3.470 3.490 3.480 3.480 40,000 139,200 3.4800 2.102 2.096 2.108 2.102 2.102 66,216 2.1022 0.00%
2016-11-22 0 3.480 3.460 3.480 3.460 3.480 44,000 152,600 3.4682 2.102 2.090 2.102 2.090 2.102 72,838 2.0951 0.00%
2016-11-21 0 3.480 3.440 3.480 3.440 3.480 14,000 48,500 3.4643 2.102 2.078 2.102 2.078 2.102 23,176 2.0927 1.16%
2016-11-18 0 3.440 3.440 3.460 3.440 3.480 98,000 338,600 3.4551 2.078 2.078 2.090 2.078 2.102 162,230 2.0872 -0.58%
2016-11-17 0 3.460 3.440 3.510 3.440 3.460 1,678,000 5,774,718 3.4414 2.090 2.078 2.120 2.078 2.090 2,777,776 2.0789 0.29%
2016-11-16 0 3.450 3.430 3.450 3.440 3.450 484,000 1,665,600 3.4413 2.084 2.072 2.084 2.078 2.084 801,218 2.0788 0.00%
2016-11-15 0 3.450 3.440 3.470 3.430 3.460 2,640,000 9,104,260 3.4486 2.084 2.078 2.096 2.072 2.090 4,370,280 2.0832 -0.58%
2016-11-14 0 3.470 3.460 3.470 3.470 3.500 116,000 403,180 3.4757 2.096 2.090 2.096 2.096 2.114 192,027 2.0996 -0.57%
2016-11-11 0 3.490 3.480 3.520 3.480 3.490 130,000 453,400 3.4877 2.108 2.102 2.126 2.102 2.108 215,203 2.1068 0.29%
2016-11-10 0 3.480 3.460 3.540 3.450 3.500 134,000 466,680 3.4827 2.102 2.090 2.138 2.084 2.114 221,825 2.1038 0.00%
2016-11-09 0 3.480 3.440 3.500 3.410 3.500 46,000 159,400 3.4652 2.102 2.078 2.114 2.060 2.114 76,149 2.0933 -0.57%
2016-11-08 0 3.500 3.480 3.520 3.500 3.520 22,000 77,120 3.5055 2.114 2.102 2.126 2.114 2.126 36,419 2.1176 0.00%
2016-11-07 0 3.500 3.500 3.530 3.450 3.480 64,000 222,380 3.4747 2.114 2.114 2.132 2.084 2.102 105,946 2.0990 0.00%
2016-11-04 0 3.500 3.480 3.570 - - 0 0 - 2.114 2.102 2.157 - - 0 - 0.00%
2016-11-03 0 3.500 3.480 3.560 - - 0 0 - 2.114 2.102 2.151 - - 0 - 0.00%
2016-11-02 0 3.500 3.480 3.560 3.500 3.500 20,000 70,000 3.5000 2.114 2.102 2.151 2.114 2.114 33,108 2.1143 -0.28%
2016-11-01 0 3.510 3.510 3.550 3.510 3.520 18,000 63,260 3.5144 2.120 2.120 2.144 2.120 2.126 29,797 2.1230 0.86%
2016-10-31 0 3.480 3.480 3.580 3.480 3.500 22,000 76,900 3.4955 2.102 2.102 2.163 2.102 2.114 36,419 2.1115 -0.57%
2016-10-28 0 3.500 3.480 3.530 3.490 3.520 128,000 448,040 3.5003 2.114 2.102 2.132 2.108 2.126 211,892 2.1145 -0.57%
2016-10-27 0 3.520 3.540 3.570 3.520 3.560 24,000 84,860 3.5358 2.126 2.138 2.157 2.126 2.151 39,730 2.1359 -1.40%
2016-10-26 0 3.570 3.520 3.570 3.550 3.570 70,000 249,400 3.5629 2.157 2.126 2.157 2.144 2.157 115,879 2.1523 -0.56%
2016-10-25 0 3.590 3.550 3.590 3.510 3.590 146,000 514,260 3.5223 2.169 2.144 2.169 2.120 2.169 241,690 2.1278 -0.55%
2016-10-24 0 3.610 3.510 3.610 3.480 3.620 154,000 543,240 3.5275 2.181 2.120 2.181 2.102 2.187 254,933 2.1309 1.98%
2016-10-20 0 3.540 3.480 3.540 3.500 3.540 144,000 505,560 3.5108 2.138 2.102 2.138 2.114 2.138 238,379 2.1208 0.57%
2016-10-19 0 3.520 3.480 3.520 3.500 3.520 34,000 119,120 3.5035 2.126 2.102 2.126 2.114 2.126 56,284 2.1164 0.00%
2016-10-18 0 3.520 3.500 3.520 3.470 3.520 202,000 703,840 3.4844 2.126 2.114 2.126 2.096 2.126 334,393 2.1048 1.15%
2016-10-17 0 3.480 3.460 3.480 - - 0 0 - 2.102 2.090 2.102 - - 0 - 0.00%
2016-10-14 0 3.480 3.460 3.500 3.480 3.480 22,000 76,560 3.4800 2.102 2.090 2.114 2.102 2.102 36,419 2.1022 0.00%
2016-10-13 0 3.480 3.460 3.500 3.460 3.510 152,000 529,660 3.4846 2.102 2.090 2.114 2.090 2.120 251,622 2.1050 -0.85%
2016-10-12 0 3.510 3.510 3.550 3.510 3.510 8,000 28,080 3.5100 2.120 2.120 2.144 2.120 2.120 13,243 2.1203 0.00%
2016-10-11 0 3.510 3.510 3.550 3.510 3.540 154,000 542,880 3.5252 2.120 2.120 2.144 2.120 2.138 254,933 2.1295 -1.13%
2016-10-07 0 3.550 3.510 3.580 3.530 3.550 62,000 219,780 3.5448 2.144 2.120 2.163 2.132 2.144 102,635 2.1414 0.00%
2016-10-06 0 3.550 3.510 3.550 3.500 3.580 98,000 345,380 3.5243 2.144 2.120 2.144 2.114 2.163 162,230 2.1290 0.00%
2016-10-05 0 3.550 3.500 3.550 3.510 3.550 58,000 204,200 3.5207 2.144 2.114 2.144 2.120 2.144 96,014 2.1268 1.14%
2016-10-04 0 3.510 3.510 3.530 3.450 3.490 28,000 97,320 3.4757 2.120 2.120 2.132 2.084 2.108 46,351 2.0996 -0.57%
2016-10-03 0 3.530 3.490 3.530 3.500 3.530 102,000 357,660 3.5065 2.132 2.108 2.132 2.114 2.132 168,852 2.1182 0.86%
2016-09-30 0 3.500 3.440 3.510 3.500 3.500 8,000 28,000 3.5000 2.114 2.078 2.120 2.114 2.114 13,243 2.1143 0.00%
2016-09-29 0 3.500 3.450 3.500 - - 0 0 - 2.114 2.084 2.114 - - 0 - 0.00%
2016-09-28 0 3.500 3.450 3.500 3.420 3.500 130,000 448,460 3.4497 2.114 2.084 2.114 2.066 2.114 215,203 2.0839 0.00%
2016-09-27 0 3.500 3.450 3.500 - - 0 0 - 2.114 2.084 2.114 - - 0 - -0.57%
2016-09-26 0 3.520 3.450 3.520 3.530 3.530 10,000 35,300 3.5300 2.126 2.084 2.126 2.132 2.132 16,554 2.1324 -0.28%
2016-09-23 0 3.530 3.510 3.530 3.530 3.540 66,000 233,420 3.5367 2.132 2.120 2.132 2.132 2.138 109,257 2.1364 0.00%
2016-09-22 0 3.530 3.500 3.530 3.490 3.550 108,000 380,980 3.5276 2.132 2.114 2.132 2.108 2.144 178,784 2.1309 1.44%
2016-09-21 0 3.480 3.440 3.490 3.450 3.500 56,000 193,680 3.4586 2.102 2.078 2.108 2.084 2.114 92,703 2.0893 0.87%
2016-09-20 0 3.450 3.450 3.480 3.410 3.500 28,000 96,220 3.4364 2.084 2.084 2.102 2.060 2.114 46,351 2.0759 -0.86%
2016-09-19 0 3.480 3.420 3.490 3.480 3.480 20,000 69,600 3.4800 2.102 2.066 2.108 2.102 2.102 33,108 2.1022 0.87%
2016-09-15 0 3.450 3.450 3.490 3.450 3.450 10,000 34,500 3.4500 2.084 2.084 2.108 2.084 2.084 16,554 2.0841 0.00%
2016-09-14 0 3.450 3.400 3.450 3.450 3.470 30,000 103,900 3.4633 2.084 2.054 2.084 2.084 2.096 49,662 2.0921 0.88%
2016-09-13 0 3.420 3.420 3.480 3.380 3.550 118,000 408,200 3.4593 2.066 2.066 2.102 2.042 2.144 195,338 2.0897 0.00%
2016-09-12 0 3.420 3.410 3.450 3.420 3.500 100,000 345,820 3.4582 2.066 2.060 2.084 2.066 2.114 165,541 2.0890 -2.29%
2016-09-09 0 3.500 3.460 3.520 3.470 3.600 184,000 649,340 3.5290 2.114 2.090 2.126 2.096 2.175 304,595 2.1318 1.45%
2016-09-08 0 3.450 3.430 3.470 3.430 3.450 146,000 502,500 3.4418 2.084 2.072 2.096 2.072 2.084 241,690 2.0791 0.58%
2016-09-07 0 3.430 3.390 3.430 3.440 3.440 46,000 158,240 3.4400 2.072 2.048 2.072 2.078 2.078 76,149 2.0780 0.29%
2016-09-06 0 3.420 3.400 3.420 3.360 3.420 140,000 473,380 3.3813 2.066 2.054 2.066 2.030 2.066 231,757 2.0426 0.00%
2016-09-05 0 3.420 3.380 3.420 3.350 3.430 68,000 230,160 3.3847 2.066 2.042 2.066 2.024 2.072 112,568 2.0446 1.18%
2016-09-02 0 3.380 3.350 3.400 3.380 3.380 30,000 101,400 3.3800 2.042 2.024 2.054 2.042 2.042 49,662 2.0418 0.00%
2016-09-01 0 3.380 3.350 3.420 3.340 3.380 94,000 315,740 3.3589 2.042 2.024 2.066 2.018 2.042 155,608 2.0291 0.90%
2016-08-31 0 3.350 3.330 3.380 3.330 3.360 48,000 160,720 3.3483 2.024 2.012 2.042 2.012 2.030 79,460 2.0227 -0.89%
2016-08-30 0 3.380 3.330 3.400 3.370 3.390 30,000 101,460 3.3820 2.042 2.012 2.054 2.036 2.048 49,662 2.0430 0.90%
2016-08-29 0 3.350 3.330 3.350 3.330 3.400 70,000 233,700 3.3386 2.024 2.012 2.024 2.012 2.054 115,879 2.0168 0.00%
2016-08-26 0 3.350 3.350 3.360 3.350 3.350 28,000 93,800 3.3500 2.024 2.024 2.030 2.024 2.024 46,351 2.0237 -0.89%
2016-08-25 0 3.380 3.340 3.380 3.330 3.380 46,000 154,720 3.3635 2.042 2.018 2.042 2.012 2.042 76,149 2.0318 0.90%
2016-08-24 0 3.350 3.340 3.440 3.330 3.350 102,000 341,500 3.3480 2.024 2.018 2.078 2.012 2.024 168,852 2.0225 0.00%
2016-08-23 0 3.350 3.330 3.380 3.350 3.360 24,000 80,520 3.3550 2.024 2.012 2.042 2.024 2.030 39,730 2.0267 -0.59%
2016-08-22 0 3.370 3.360 3.390 3.370 3.390 50,000 169,000 3.3800 2.036 2.030 2.048 2.036 2.048 82,770 2.0418 -0.30%
2016-08-19 0 3.380 3.370 3.380 3.380 3.390 12,000 40,580 3.3817 2.042 2.036 2.042 2.042 2.048 19,865 2.0428 -0.59%
2016-08-18 0 3.400 3.370 3.400 3.370 3.410 78,000 264,880 3.3959 2.054 2.036 2.054 2.036 2.060 129,122 2.0514 0.59%
2016-08-17 0 3.380 3.380 3.390 3.350 3.390 150,000 506,540 3.3769 2.042 2.042 2.048 2.024 2.048 248,311 2.0399 0.90%
2016-08-16 0 3.350 3.350 3.400 3.350 3.380 152,000 511,160 3.3629 2.024 2.024 2.054 2.024 2.042 251,622 2.0315 -0.89%
2016-08-15 0 3.380 3.380 3.400 3.320 3.470 186,000 627,200 3.3720 2.042 2.042 2.054 2.006 2.096 307,906 2.0370 1.50%
2016-08-12 0 3.330 3.330 3.340 3.300 3.330 188,000 624,080 3.3196 2.012 2.012 2.018 1.993 2.012 311,217 2.0053 0.30%
2016-08-11 0 3.320 3.320 3.330 3.290 3.330 116,000 382,960 3.3014 2.006 2.006 2.012 1.987 2.012 192,027 1.9943 0.61%
2016-08-10 0 3.300 3.300 3.330 3.290 3.310 30,000 99,260 3.3087 1.993 1.993 2.012 1.987 2.000 49,662 1.9987 -0.60%
2016-08-09 0 3.320 3.300 3.320 3.260 3.330 194,000 635,460 3.2756 2.006 1.993 2.006 1.969 2.012 321,149 1.9787 2.15%
2016-08-08 0 3.250 3.250 3.260 3.230 3.280 550,000 1,785,780 3.2469 1.963 1.963 1.969 1.951 1.981 910,475 1.9614 0.00%
2016-08-05 0 3.250 3.250 3.270 3.240 3.300 2,278,000 7,435,360 3.2640 1.963 1.963 1.975 1.957 1.993 3,771,022 1.9717 -1.22%
2016-08-04 0 3.290 3.290 3.300 3.290 3.330 602,000 1,986,680 3.3001 1.987 1.987 1.993 1.987 2.012 996,556 1.9935 -0.30%
2016-08-03 0 3.300 3.290 3.300 3.290 3.300 828,000 2,730,088 3.2972 1.993 1.987 1.993 1.987 1.993 1,370,679 1.9918 0.00%
2016-08-01 0 3.300 3.290 3.300 3.270 3.300 872,000 2,868,774 3.2899 1.993 1.987 1.993 1.975 1.993 1,443,517 1.9874 0.92%
2016-07-29 0 3.270 3.270 3.290 3.270 3.300 462,000 1,518,380 3.2865 1.975 1.975 1.987 1.975 1.993 764,799 1.9853 -0.91%
2016-07-28 0 3.300 3.290 3.300 3.290 3.300 244,000 804,960 3.2990 1.993 1.987 1.993 1.987 1.993 403,920 1.9929 0.00%
2016-07-27 0 3.300 3.290 3.300 3.300 3.300 306,000 1,009,800 3.3000 1.993 1.987 1.993 1.993 1.993 506,555 1.9935 0.30%
2016-07-26 0 3.290 3.280 3.300 3.290 3.320 1,506,000 4,971,580 3.3012 1.987 1.981 1.993 1.987 2.006 2,493,046 1.9942 -1.20%
2016-07-25 0 3.330 3.320 3.330 3.310 3.350 382,000 1,271,580 3.3287 2.012 2.006 2.012 2.000 2.024 632,366 2.0108 -0.60%
2016-07-22 0 3.350 3.330 3.350 3.310 3.350 54,000 179,980 3.3330 2.024 2.012 2.024 2.000 2.024 89,392 2.0134 0.30%
2016-07-21 0 3.340 3.330 3.340 3.320 3.340 538,000 1,791,420 3.3298 2.018 2.012 2.018 2.006 2.018 890,610 2.0115 0.60%
2016-07-20 0 3.320 3.310 3.330 3.320 3.320 128,000 424,960 3.3200 2.006 2.000 2.012 2.006 2.006 211,892 2.0055 0.00%
2016-07-19 0 3.320 3.320 3.330 3.310 3.320 106,000 351,820 3.3191 2.006 2.006 2.012 2.000 2.006 175,473 2.0050 0.00%
2016-07-18 0 3.320 3.320 3.330 3.310 3.330 70,000 232,140 3.3163 2.006 2.006 2.012 2.000 2.012 115,879 2.0033 0.00%
2016-07-15 0 3.320 3.310 3.330 3.300 3.350 140,000 464,720 3.3194 2.006 2.000 2.012 1.993 2.024 231,757 2.0052 0.30%
2016-07-14 0 3.310 3.300 3.330 3.310 3.340 144,000 478,960 3.3261 2.000 1.993 2.012 2.000 2.018 238,379 2.0092 0.00%
2016-07-13 0 3.360 3.360 3.380 3.360 3.430 408,000 1,371,620 3.3618 2.000 2.000 2.011 2.000 2.041 685,609 2.0006 0.00%
2016-07-12 0 3.360 3.360 3.430 3.350 3.440 210,000 706,960 3.3665 2.000 2.000 2.041 1.994 2.047 352,887 2.0034 0.60%
2016-07-11 0 3.340 3.340 3.360 3.340 3.370 328,000 1,096,520 3.3430 1.988 1.988 2.000 1.988 2.005 551,176 1.9894 0.00%
2016-07-08 0 3.340 3.340 3.350 3.330 3.360 118,000 393,360 3.3336 1.988 1.988 1.994 1.982 2.000 198,289 1.9838 0.00%
2016-07-07 0 3.340 3.320 3.340 3.340 3.370 46,000 153,760 3.3426 1.988 1.976 1.988 1.988 2.005 77,299 1.9892 0.60%
2016-07-06 0 3.320 3.320 3.400 3.320 3.330 40,000 132,820 3.3205 1.976 1.976 2.023 1.976 1.982 67,217 1.9760 -0.30%
2016-07-05 0 3.330 3.320 3.380 3.330 3.340 58,000 193,580 3.3376 1.982 1.976 2.011 1.982 1.988 97,464 1.9862 -0.30%
2016-07-04 0 3.340 3.340 3.380 3.330 3.370 144,000 482,500 3.3507 1.988 1.988 2.011 1.982 2.005 241,980 1.9940 0.30%
2016-06-30 0 3.330 3.320 3.330 3.320 3.350 206,000 685,640 3.3283 1.982 1.976 1.982 1.976 1.994 346,166 1.9807 0.30%
2016-06-29 0 3.320 3.320 3.330 3.320 3.380 310,000 1,032,740 3.3314 1.976 1.976 1.982 1.976 2.011 520,929 1.9825 -0.30%
2016-06-28 0 3.330 3.320 3.350 3.330 3.330 120,000 399,600 3.3300 1.982 1.976 1.994 1.982 1.982 201,650 1.9817 -0.60%
2016-06-27 0 3.350 3.350 3.400 - - 0 0 - 1.994 1.994 2.023 - - 0 - 0.60%
2016-06-24 0 3.330 3.330 3.350 3.320 3.360 22,000 73,500 3.3409 1.982 1.982 1.994 1.976 2.000 36,969 1.9881 -2.35%
2016-06-23 0 3.410 3.370 3.440 3.350 3.410 24,000 81,160 3.3817 2.029 2.005 2.047 1.994 2.029 40,330 2.0124 1.79%
2016-06-22 0 3.350 3.350 3.470 3.350 3.350 14,000 46,900 3.3500 1.994 1.994 2.065 1.994 1.994 23,526 1.9936 0.00%
2016-06-21 0 3.350 3.350 3.420 3.350 3.360 12,000 40,220 3.3517 1.994 1.994 2.035 1.994 2.000 20,165 1.9945 -0.89%
2016-06-20 0 3.380 3.380 3.480 3.330 3.350 42,000 140,660 3.3490 2.011 2.011 2.071 1.982 1.994 70,577 1.9930 1.81%
2016-06-17 0 3.320 3.310 3.410 3.320 3.360 66,000 220,280 3.3376 1.976 1.970 2.029 1.976 2.000 110,907 1.9862 -0.90%
2016-06-16 0 3.350 3.320 3.350 3.320 3.370 138,000 460,240 3.3351 1.994 1.976 1.994 1.976 2.005 231,897 1.9847 -0.30%
2016-06-15 0 3.360 3.350 3.390 3.330 3.400 34,000 114,200 3.3588 2.000 1.994 2.017 1.982 2.023 57,134 1.9988 -0.88%
2016-06-14 0 3.390 3.370 3.400 3.380 3.410 156,000 528,620 3.3886 2.017 2.005 2.023 2.011 2.029 262,145 2.0165 -0.29%
2016-06-13 0 3.400 3.390 3.400 3.400 3.410 38,000 129,240 3.4011 2.023 2.017 2.023 2.023 2.029 63,856 2.0239 -0.29%
2016-06-10 0 3.410 3.400 3.420 3.410 3.410 68,000 231,880 3.4100 2.029 2.023 2.035 2.029 2.029 114,268 2.0293 0.00%
2016-06-08 0 3.410 3.400 3.410 3.410 3.430 144,000 492,120 3.4175 2.029 2.023 2.029 2.029 2.041 241,980 2.0337 0.29%
2016-06-07 0 3.400 3.390 3.400 3.400 3.420 178,000 605,960 3.4043 2.023 2.017 2.023 2.023 2.035 299,114 2.0259 -0.58%
2016-06-06 0 3.420 3.400 3.420 3.410 3.420 138,000 471,060 3.4135 2.035 2.023 2.035 2.029 2.035 231,897 2.0313 0.29%
2016-06-03 0 3.410 3.410 3.480 3.410 3.420 24,000 81,860 3.4108 2.029 2.029 2.071 2.029 2.035 40,330 2.0298 -0.29%
2016-06-02 0 3.420 3.400 3.420 3.400 3.420 30,000 102,400 3.4133 2.035 2.023 2.035 2.023 2.035 50,412 2.0312 0.29%
2016-06-01 0 3.410 3.400 3.420 3.410 3.440 22,000 75,200 3.4182 2.029 2.023 2.035 2.029 2.047 36,969 2.0341 0.00%
2016-05-31 0 3.410 3.400 3.420 3.410 3.410 90,000 306,900 3.4100 2.029 2.023 2.035 2.029 2.029 151,237 2.0293 0.00%
2016-05-30 0 3.410 3.400 3.420 3.410 3.420 40,000 136,540 3.4135 2.029 2.023 2.035 2.029 2.035 67,217 2.0313 0.00%
2016-05-27 0 3.410 3.410 3.450 - - 2,000 6,880 3.4400 2.029 2.029 2.053 - - 3,361 2.0471 0.00%
2016-05-26 0 3.410 3.410 3.440 3.410 3.410 4,000 13,640 3.4100 2.029 2.029 2.047 2.029 2.029 6,722 2.0293 -0.29%
2016-05-25 0 3.420 3.410 3.430 3.420 3.430 110,000 377,240 3.4295 2.035 2.029 2.041 2.035 2.041 184,846 2.0408 0.29%
2016-05-24 0 3.410 3.380 3.480 - - 0 0 - 2.029 2.011 2.071 - - 0 - 0.00%
2016-05-23 0 3.410 3.400 3.420 3.370 3.410 111,000 377,620 3.4020 2.029 2.023 2.035 2.005 2.029 186,526 2.0245 -0.29%
2016-05-20 0 3.420 3.410 3.480 - - 0 0 - 2.035 2.029 2.071 - - 0 - 0.00%
2016-05-19 0 3.420 3.420 3.430 3.420 3.450 202,000 693,180 3.4316 2.035 2.035 2.041 2.035 2.053 339,444 2.0421 0.00%
2016-05-18 0 3.420 3.410 3.500 3.420 3.430 12,000 41,120 3.4267 2.035 2.029 2.083 2.035 2.041 20,165 2.0392 -0.87%
2016-05-17 0 3.450 3.440 3.580 3.390 3.450 170,000 578,140 3.4008 2.053 2.047 2.130 2.017 2.053 285,671 2.0238 -1.71%
2016-05-16 0 3.510 3.400 3.520 3.510 3.510 8,000 28,080 3.5100 2.089 2.023 2.095 2.089 2.089 13,443 2.0888 0.29%
2016-05-13 0 3.500 3.420 3.520 - - 0 0 - 2.083 2.035 2.095 - - 0 - 0.00%
2016-05-12 0 3.500 3.460 3.510 3.500 3.520 102,000 358,040 3.5102 2.083 2.059 2.089 2.083 2.095 171,402 2.0889 -0.85%
2016-05-11 0 3.530 3.520 3.570 - - 0 0 - 2.101 2.095 2.124 - - 0 - 0.00%
2016-05-10 0 3.530 3.530 3.560 3.530 3.530 6,000 21,180 3.5300 2.101 2.101 2.119 2.101 2.101 10,082 2.1007 -0.56%
2016-05-09 0 3.550 3.520 3.590 3.550 3.550 2,000 7,100 3.5500 2.113 2.095 2.136 2.113 2.113 3,361 2.1126 0.00%
2016-05-06 0 3.550 3.530 3.590 3.550 3.550 4,000 14,200 3.5500 2.113 2.101 2.136 2.113 2.113 6,722 2.1126 0.57%
2016-05-05 0 3.530 3.530 3.590 3.530 3.620 40,000 143,000 3.5750 2.101 2.101 2.136 2.101 2.154 67,217 2.1275 -1.67%
2016-05-04 0 3.590 3.560 3.590 3.620 3.620 20,000 72,400 3.6200 2.136 2.119 2.136 2.154 2.154 33,608 2.1542 1.41%
2016-05-03 0 3.540 3.540 3.690 3.540 3.580 22,549 80,276 3.5601 2.107 2.107 2.196 2.107 2.130 37,892 2.1186 -0.56%
2016-04-29 0 3.560 3.550 3.590 3.550 3.560 36,000 127,820 3.5506 2.119 2.113 2.136 2.113 2.119 60,495 2.1129 0.56%
2016-04-28 0 3.540 3.540 3.590 - - 0 0 - 2.107 2.107 2.136 - - 0 - 0.00%
2016-04-27 0 3.540 3.540 3.680 3.540 3.540 4,000 14,160 3.5400 2.107 2.107 2.190 2.107 2.107 6,722 2.1066 0.28%
2016-04-26 0 3.530 3.530 3.630 - - 0 0 - 2.101 2.101 2.160 - - 0 - 0.00%
2016-04-25 0 3.530 3.530 3.680 - - 0 0 - 2.101 2.101 2.190 - - 0 - 0.28%
2016-04-22 0 3.520 3.520 3.650 3.520 3.530 92,000 324,720 3.5296 2.095 2.095 2.172 2.095 2.101 154,598 2.1004 -1.12%
2016-04-21 0 3.560 3.520 3.640 - - 0 0 - 2.119 2.095 2.166 - - 0 - 0.00%
2016-04-20 0 3.560 3.540 3.580 3.560 3.560 2,000 7,120 3.5600 2.119 2.107 2.130 2.119 2.119 3,361 2.1185 0.00%
2016-04-19 0 3.560 3.550 3.620 3.550 3.560 40,000 142,200 3.5550 2.119 2.113 2.154 2.113 2.119 67,217 2.1155 0.85%
2016-04-18 0 3.530 3.510 3.570 - - 20,000 70,600 3.5300 2.101 2.089 2.124 - - 33,608 2.1007 0.00%
2016-04-15 0 3.530 3.530 3.570 3.500 3.560 58,000 204,220 3.5210 2.101 2.101 2.124 2.083 2.119 97,464 2.0953 -1.12%
2016-04-14 0 3.570 3.530 3.570 3.530 3.590 28,000 99,720 3.5614 2.124 2.101 2.124 2.101 2.136 47,052 2.1194 1.13%
2016-04-13 0 3.530 3.510 3.580 3.530 3.580 14,000 49,780 3.5557 2.101 2.089 2.130 2.101 2.130 23,526 2.1160 0.86%
2016-04-12 0 3.500 3.500 3.580 - - 0 0 - 2.083 2.083 2.130 - - 0 - 0.00%
2016-04-11 0 3.500 3.470 3.560 3.490 3.510 44,000 153,840 3.4964 2.083 2.065 2.119 2.077 2.089 73,938 2.0807 -1.96%
2016-04-08 0 3.570 3.440 3.580 3.570 3.570 2,000 7,140 3.5700 2.124 2.047 2.130 2.124 2.124 3,361 2.1245 -0.28%
2016-04-07 0 3.580 3.480 3.580 - - 0 0 - 2.130 2.071 2.130 - - 0 - 0.00%
2016-04-06 0 3.580 3.510 3.580 3.580 3.580 10,000 35,800 3.5800 2.130 2.089 2.130 2.130 2.130 16,804 2.1304 0.85%
2016-04-05 0 3.550 3.520 3.560 3.530 3.550 40,000 141,600 3.5400 2.113 2.095 2.119 2.101 2.113 67,217 2.1066 -1.66%
2016-04-01 0 3.610 3.520 3.610 3.610 3.610 10,000 36,100 3.6100 2.148 2.095 2.148 2.148 2.148 16,804 2.1483 -0.28%
2016-03-31 0 3.620 3.510 3.630 3.510 3.620 26,000 92,400 3.5538 2.154 2.089 2.160 2.089 2.154 43,691 2.1149 3.43%
2016-03-30 0 3.500 3.440 3.560 3.500 3.560 20,000 70,600 3.5300 2.083 2.047 2.119 2.083 2.119 33,608 2.1007 -1.96%
2016-03-29 0 3.570 3.400 3.570 - - 0 0 - 2.124 2.023 2.124 - - 0 - -0.83%
2016-03-24 0 3.600 3.450 3.600 3.600 3.660 78,000 282,400 3.6205 2.142 2.053 2.142 2.142 2.178 131,072 2.1545 -2.17%
2016-03-23 0 3.680 3.500 3.680 - - 0 0 - 2.190 2.083 2.190 - - 0 - 0.00%
2016-03-22 0 3.680 3.430 3.680 - - 0 0 - 2.190 2.041 2.190 - - 0 - 0.00%
2016-03-21 0 3.680 3.550 3.680 3.600 3.700 32,000 116,600 3.6438 2.190 2.113 2.190 2.142 2.202 53,773 2.1684 2.22%
2016-03-18 0 3.600 3.500 3.600 3.600 3.600 28,000 100,800 3.6000 2.142 2.083 2.142 2.142 2.142 47,052 2.1423 0.28%
2016-03-17 0 3.590 3.550 3.600 3.550 3.600 24,000 85,720 3.5717 2.136 2.113 2.142 2.113 2.142 40,330 2.1255 1.13%
2016-03-16 0 3.550 3.460 3.550 3.500 3.550 20,000 70,500 3.5250 2.113 2.059 2.113 2.083 2.113 33,608 2.0977 0.00%
2016-03-15 0 3.550 3.500 3.580 3.500 3.600 66,000 234,480 3.5527 2.113 2.083 2.130 2.083 2.142 110,907 2.1142 -0.28%
2016-03-14 0 3.560 3.500 3.560 3.500 3.560 16,000 56,120 3.5075 2.119 2.083 2.119 2.083 2.119 26,887 2.0873 3.19%
2016-03-11 0 3.450 3.400 3.450 3.420 3.500 36,000 124,380 3.4550 2.053 2.023 2.053 2.035 2.083 60,495 2.0560 -0.58%
2016-03-10 0 3.470 3.470 3.500 3.400 3.470 36,000 124,200 3.4500 2.065 2.065 2.083 2.023 2.065 60,495 2.0531 2.36%
2016-03-09 0 3.390 3.330 3.390 3.360 3.400 56,000 189,340 3.3811 2.017 1.982 2.017 2.000 2.023 94,103 2.0120 0.89%
2016-03-08 0 3.360 3.360 3.400 - - 0 0 - 2.000 2.000 2.023 - - 0 - 0.90%
2016-03-07 0 3.330 3.330 3.450 3.330 3.360 26,000 87,020 3.3469 1.982 1.982 2.053 1.982 2.000 43,691 1.9917 -0.89%
2016-03-04 0 3.360 3.360 3.420 - - 0 0 - 2.000 2.000 2.035 - - 0 - 1.20%
2016-03-03 0 3.320 3.320 3.380 3.320 3.480 28,000 95,680 3.4171 1.976 1.976 2.011 1.976 2.071 47,052 2.0335 -2.06%
2016-03-02 0 3.390 3.320 3.390 3.340 3.390 28,000 94,720 3.3829 2.017 1.976 2.017 1.988 2.017 47,052 2.0131 4.31%
2016-03-01 0 3.250 3.250 3.340 3.240 3.290 50,000 163,000 3.2600 1.934 1.934 1.988 1.928 1.958 84,021 1.9400 -0.91%
2016-02-29 0 3.280 3.280 3.450 3.280 3.280 6,000 19,680 3.2800 1.952 1.952 2.053 1.952 1.952 10,082 1.9519 -0.61%
2016-02-26 0 3.300 3.300 3.350 3.300 3.320 170,000 561,880 3.3052 1.964 1.964 1.994 1.964 1.976 285,671 1.9669 -0.60%
2016-02-25 0 3.320 3.300 3.450 3.320 3.320 12,000 39,840 3.3200 1.976 1.964 2.053 1.976 1.976 20,165 1.9757 0.61%
2016-02-24 0 3.300 3.300 3.350 - - 0 0 - 1.964 1.964 1.994 - - 0 - 0.00%
2016-02-23 0 3.300 3.280 3.400 - - 0 0 - 1.964 1.952 2.023 - - 0 - 0.00%
2016-02-22 0 3.300 3.300 3.400 3.260 3.300 14,000 46,060 3.2900 1.964 1.964 2.023 1.940 1.964 23,526 1.9578 -0.60%
2016-02-19 0 3.320 3.320 3.420 - - 0 0 - 1.976 1.976 2.035 - - 0 - 0.61%
2016-02-18 0 3.300 3.290 3.350 3.300 3.370 106,000 352,880 3.3291 1.964 1.958 1.994 1.964 2.005 178,124 1.9811 0.61%
2016-02-17 0 3.280 3.260 3.300 3.280 3.300 76,000 250,340 3.2939 1.952 1.940 1.964 1.952 1.964 127,712 1.9602 -1.80%
2016-02-16 0 3.340 3.340 3.360 3.310 3.350 36,000 119,880 3.3300 1.988 1.988 2.000 1.970 1.994 60,495 1.9817 2.77%
2016-02-15 0 3.250 3.250 3.390 3.210 3.250 28,000 90,700 3.2393 1.934 1.934 2.017 1.910 1.934 47,052 1.9277 0.62%
2016-02-12 0 3.230 3.220 3.340 3.220 3.230 42,000 135,540 3.2271 1.922 1.916 1.988 1.916 1.922 70,577 1.9204 -5.83%
2016-02-11 0 3.430 3.210 3.430 3.300 3.440 42,000 141,280 3.3638 2.041 1.910 2.041 1.964 2.047 70,577 2.0018 2.39%
2016-02-05 0 3.350 3.350 3.410 3.250 3.450 74,000 249,160 3.3670 1.994 1.994 2.029 1.934 2.053 124,351 2.0037 -2.90%
2016-02-04 0 3.450 3.250 3.450 - - 0 0 - 2.053 1.934 2.053 - - 0 - 0.00%
2016-02-03 0 3.450 3.250 3.450 - - 0 0 - 2.053 1.934 2.053 - - 0 - -1.15%
2016-02-02 0 3.490 3.250 3.500 - - 0 0 - 2.077 1.934 2.083 - - 0 - 0.00%
2016-02-01 0 3.490 3.260 3.490 - - 0 0 - 2.077 1.940 2.077 - - 0 - 0.00%
2016-01-29 0 3.490 3.310 3.490 3.490 3.490 2,000 6,980 3.4900 2.077 1.970 2.077 2.077 2.077 3,361 2.0769 5.76%
2016-01-28 0 3.300 3.240 3.300 3.300 3.300 16,000 52,800 3.3000 1.964 1.928 1.964 1.964 1.964 26,887 1.9638 -1.49%
2016-01-27 0 3.350 3.350 3.400 3.330 3.330 12,000 39,960 3.3300 1.994 1.994 2.023 1.982 1.982 20,165 1.9817 0.30%
2016-01-26 0 3.340 3.220 3.360 3.320 3.340 4,000 13,320 3.3300 1.988 1.916 2.000 1.976 1.988 6,722 1.9817 -1.18%
2016-01-25 0 3.380 3.230 3.380 3.180 3.380 20,000 66,280 3.3140 2.011 1.922 2.011 1.892 2.011 33,608 1.9721 6.29%
2016-01-22 0 3.180 3.180 3.360 3.100 3.180 96,000 304,080 3.1675 1.892 1.892 2.000 1.845 1.892 161,320 1.8850 0.00%
2016-01-21 0 3.180 3.180 3.210 3.180 3.240 58,000 186,280 3.2117 1.892 1.892 1.910 1.892 1.928 97,464 1.9113 -1.85%
2016-01-20 0 3.240 3.230 3.380 3.240 3.420 24,000 78,660 3.2775 1.928 1.922 2.011 1.928 2.035 40,330 1.9504 -5.54%
2016-01-19 0 3.430 3.380 3.430 3.370 3.430 168,000 570,280 3.3945 2.041 2.011 2.041 2.005 2.041 282,310 2.0201 2.69%
2016-01-18 0 3.340 3.320 3.350 3.330 3.480 226,000 760,940 3.3670 1.988 1.976 1.994 1.982 2.071 379,774 2.0037 -3.19%
2016-01-15 0 3.580 3.560 3.600 3.560 3.600 134,000 479,660 3.5796 2.053 2.042 2.065 2.042 2.065 233,661 2.0528 0.85%
2016-01-14 0 3.550 3.550 3.630 3.550 3.570 42,000 149,580 3.5614 2.036 2.036 2.082 2.036 2.047 73,237 2.0424 -1.93%
2016-01-13 0 3.620 3.600 3.630 3.620 3.620 28,000 101,360 3.6200 2.076 2.065 2.082 2.076 2.076 48,825 2.0760 0.56%
2016-01-12 0 3.600 3.600 3.630 3.590 3.600 60,001 215,723 3.5953 2.065 2.065 2.082 2.059 2.065 104,626 2.0619 0.84%
2016-01-11 0 3.570 3.570 3.600 3.570 3.600 84,000 301,760 3.5924 2.047 2.047 2.065 2.047 2.065 146,474 2.0602 -0.83%
2016-01-08 0 3.600 3.600 3.630 3.550 3.600 864,000 3,101,800 3.5900 2.065 2.065 2.082 2.036 2.065 1,506,587 2.0588 -0.55%
2016-01-07 0 3.620 3.590 3.630 3.620 3.630 60,000 217,340 3.6223 2.076 2.059 2.082 2.076 2.082 104,624 2.0773 -0.28%
2016-01-06 0 3.630 3.620 3.650 3.630 3.640 86,000 312,720 3.6363 2.082 2.076 2.093 2.082 2.087 149,961 2.0853 0.00%
2016-01-05 0 3.630 3.630 3.650 3.580 3.670 162,000 589,680 3.6400 2.082 2.082 2.093 2.053 2.105 282,485 2.0875 0.28%
2016-01-04 0 3.620 3.620 3.670 3.620 3.660 262,000 952,960 3.6373 2.076 2.076 2.105 2.076 2.099 456,859 2.0859 -2.16%
2015-12-31 0 3.700 3.690 3.720 3.700 3.720 40,000 148,440 3.7110 2.122 2.116 2.133 2.122 2.133 69,749 2.1282 -0.54%
2015-12-30 0 3.720 3.720 3.790 3.720 3.850 182,000 685,220 3.7649 2.133 2.133 2.173 2.133 2.208 317,360 2.1591 1.92%
2015-12-29 0 3.650 3.650 3.730 3.600 3.740 118,000 437,620 3.7086 2.093 2.093 2.139 2.065 2.145 205,761 2.1268 -2.41%
2015-12-28 0 3.740 3.680 3.740 - - 0 0 - 2.145 2.110 2.145 - - 0 - 0.00%
2015-12-24 0 3.740 3.650 3.780 - - 0 0 - 2.145 2.093 2.168 - - 0 - 0.00%
2015-12-23 0 3.740 3.620 3.740 3.740 3.740 4,000 14,960 3.7400 2.145 2.076 2.145 2.145 2.145 6,975 2.1448 0.00%
2015-12-22 0 3.740 3.630 3.740 3.620 3.750 17,333 63,452 3.6608 2.145 2.082 2.145 2.076 2.151 30,224 2.0994 1.63%
2015-12-21 0 3.680 3.600 3.680 3.600 3.780 64,000 232,720 3.6363 2.110 2.065 2.110 2.065 2.168 111,599 2.0853 1.66%
2015-12-18 0 3.620 3.590 3.730 3.610 3.720 455,000 1,646,500 3.6187 2.076 2.059 2.139 2.070 2.133 793,399 2.0752 0.00%
2015-12-17 0 3.620 3.620 3.660 - - 0 0 - 2.076 2.076 2.099 - - 0 - 0.28%
2015-12-16 0 3.610 3.610 3.690 - - 0 0 - 2.070 2.070 2.116 - - 0 - 0.28%
2015-12-15 0 3.600 3.600 3.630 3.600 3.630 1,924,000 6,926,940 3.6003 2.065 2.065 2.082 2.065 2.082 3,354,946 2.0647 -1.10%
2015-12-14 0 3.640 3.620 3.640 - - 0 0 - 2.087 2.076 2.087 - - 0 - 0.00%
2015-12-11 0 3.640 3.630 3.680 3.640 3.640 11,087 40,313 3.6361 2.087 2.082 2.110 2.087 2.087 19,333 2.0852 -0.27%
2015-12-10 0 3.650 3.610 3.650 3.650 3.650 4,000 14,600 3.6500 2.093 2.070 2.093 2.093 2.093 6,975 2.0932 -0.27%
2015-12-09 0 3.660 3.610 3.660 - - 0 0 - 2.099 2.070 2.099 - - 0 - -0.54%
2015-12-08 0 3.680 3.610 3.680 3.610 3.680 1,012,000 3,646,460 3.6032 2.110 2.070 2.110 2.070 2.110 1,764,660 2.0664 2.22%
2015-12-07 0 3.600 3.600 3.640 3.600 3.700 164,000 595,000 3.6280 2.065 2.065 2.087 2.065 2.122 285,973 2.0806 -0.83%
2015-12-04 0 3.630 3.620 3.640 3.630 3.630 24,000 87,120 3.6300 2.082 2.076 2.087 2.082 2.082 41,850 2.0817 0.28%
2015-12-03 0 3.620 3.620 3.630 3.620 3.630 126,000 457,300 3.6294 2.076 2.076 2.082 2.076 2.082 219,711 2.0814 -0.28%
2015-12-02 0 3.630 3.630 3.650 3.630 3.650 130,000 473,260 3.6405 2.082 2.082 2.093 2.082 2.093 226,686 2.0877 -0.27%
2015-12-01 0 3.640 3.630 3.660 3.640 3.640 2,000 7,280 3.6400 2.087 2.082 2.099 2.087 2.087 3,487 2.0875 0.55%
2015-11-30 0 3.620 3.620 3.700 3.620 3.650 118,000 428,200 3.6288 2.076 2.076 2.122 2.076 2.093 205,761 2.0811 -1.36%
2015-11-27 0 3.670 3.650 3.780 - - 0 0 - 2.105 2.093 2.168 - - 0 - 0.00%
2015-11-26 0 3.670 3.670 3.690 3.670 3.670 4,000 14,680 3.6700 2.105 2.105 2.116 2.105 2.105 6,975 2.1047 0.27%
2015-11-25 0 3.660 3.660 3.690 3.650 3.690 42,000 154,460 3.6776 2.099 2.099 2.116 2.093 2.116 73,237 2.1090 -0.81%
2015-11-24 0 3.690 3.690 3.700 3.690 3.690 8,000 29,520 3.6900 2.116 2.116 2.122 2.116 2.116 13,950 2.1161 0.00%
2015-11-23 0 3.690 3.680 3.830 3.680 3.690 20,000 73,660 3.6830 2.116 2.110 2.196 2.110 2.116 34,875 2.1121 -1.34%
2015-11-20 0 3.740 3.740 3.800 3.740 3.750 44,000 164,980 3.7495 2.145 2.145 2.179 2.145 2.151 76,724 2.1503 -0.27%
2015-11-19 0 3.750 3.750 3.800 3.700 3.820 64,000 241,240 3.7694 2.151 2.151 2.179 2.122 2.191 111,599 2.1617 1.63%
2015-11-18 0 3.690 3.680 3.720 - - 0 0 - 2.116 2.110 2.133 - - 0 - 0.00%
2015-11-17 0 3.690 3.690 3.700 3.680 3.690 12,000 44,180 3.6817 2.116 2.116 2.122 2.110 2.116 20,925 2.1114 0.54%
2015-11-16 0 3.670 3.670 3.720 3.670 3.730 42,000 154,960 3.6895 2.105 2.105 2.133 2.105 2.139 73,237 2.1159 0.00%
2015-11-13 0 3.670 3.670 3.750 3.670 3.670 6,000 22,020 3.6700 2.105 2.105 2.151 2.105 2.105 10,462 2.1047 0.00%
2015-11-12 0 3.670 3.670 3.700 3.660 3.680 26,000 95,360 3.6677 2.105 2.105 2.122 2.099 2.110 45,337 2.1034 0.27%
2015-11-11 0 3.660 3.660 3.690 3.650 3.660 66,000 241,140 3.6536 2.099 2.099 2.116 2.093 2.099 115,087 2.0953 0.00%
2015-11-10 0 3.660 3.660 3.720 3.650 3.710 84,000 308,800 3.6762 2.099 2.099 2.133 2.093 2.128 146,474 2.1082 0.00%
2015-11-09 0 3.660 3.660 3.680 3.660 3.690 24,000 88,260 3.6775 2.099 2.099 2.110 2.099 2.116 41,850 2.1090 -0.54%
2015-11-06 0 3.680 3.680 3.750 3.670 3.750 28,000 103,240 3.6871 2.110 2.110 2.151 2.105 2.151 48,825 2.1145 0.27%
2015-11-05 0 3.670 3.670 3.710 3.660 3.700 12,000 44,320 3.6933 2.105 2.105 2.128 2.099 2.122 20,925 2.1181 -1.87%
2015-11-04 0 3.740 3.680 3.740 - - 0 0 - 2.145 2.110 2.145 - - 0 - -0.27%
2015-11-03 0 3.750 3.660 3.790 - - 0 0 - 2.151 2.099 2.173 - - 0 - 0.00%
2015-11-02 0 3.750 3.660 3.750 - - 0 0 - 2.151 2.099 2.151 - - 0 - -0.53%
2015-10-30 0 3.770 3.660 3.780 - - 0 0 - 2.162 2.099 2.168 - - 0 - 0.00%
2015-10-29 0 3.770 3.680 3.770 3.780 3.780 2,000 7,560 3.7800 2.162 2.110 2.162 2.168 2.168 3,487 2.1678 3.29%
2015-10-28 0 3.650 3.650 3.790 3.650 3.790 28,000 104,840 3.7443 2.093 2.093 2.173 2.093 2.173 48,825 2.1473 -1.08%
2015-10-27 0 3.690 3.690 3.730 3.690 3.780 56,000 207,060 3.6975 2.116 2.116 2.139 2.116 2.168 97,649 2.1204 0.27%
2015-10-26 0 3.680 3.680 3.700 3.610 3.720 94,000 346,080 3.6817 2.110 2.110 2.122 2.070 2.133 163,911 2.1114 -1.34%
2015-10-23 0 3.730 3.720 3.800 3.700 3.790 74,000 275,200 3.7189 2.139 2.133 2.179 2.122 2.173 129,036 2.1327 -1.58%
2015-10-22 0 3.790 3.680 3.790 - - 0 0 - 2.173 2.110 2.173 - - 0 - -0.79%
2015-10-20 0 3.820 3.650 3.860 - - 0 0 - 2.191 2.093 2.214 - - 0 - 0.00%
2015-10-19 0 3.820 3.810 3.880 3.700 3.890 110,000 419,280 3.8116 2.191 2.185 2.225 2.122 2.231 191,811 2.1859 3.24%
2015-10-16 0 3.700 3.700 3.740 3.620 3.760 26,000 97,100 3.7346 2.122 2.122 2.145 2.076 2.156 45,337 2.1417 0.82%
2015-10-15 0 3.670 3.670 3.710 3.660 3.790 54,000 202,220 3.7448 2.105 2.105 2.128 2.099 2.173 94,162 2.1476 0.27%
2015-10-14 0 3.660 3.660 3.690 3.650 3.700 34,000 124,660 3.6665 2.099 2.099 2.116 2.093 2.122 59,287 2.1027 -0.81%
2015-10-13 0 3.690 3.620 3.690 3.580 3.710 10,000 36,780 3.6780 2.116 2.076 2.116 2.053 2.128 17,437 2.1093 2.22%
2015-10-12 0 3.610 3.610 3.660 3.580 3.680 58,000 212,420 3.6624 2.070 2.070 2.099 2.053 2.110 101,137 2.1003 0.28%
2015-10-09 0 3.600 3.600 3.640 3.570 3.680 56,000 200,820 3.5861 2.065 2.065 2.087 2.047 2.110 97,649 2.0565 0.84%
2015-10-08 0 3.570 3.570 3.650 3.550 3.680 98,000 352,080 3.5927 2.047 2.047 2.093 2.036 2.110 170,886 2.0603 -0.83%
2015-10-07 0 3.600 3.600 3.650 3.560 3.650 40,000 144,320 3.6080 2.065 2.065 2.093 2.042 2.093 69,749 2.0691 1.41%
2015-10-06 0 3.550 3.550 3.620 3.520 3.580 58,000 206,800 3.5655 2.036 2.036 2.076 2.019 2.053 101,137 2.0448 -0.56%
2015-10-05 0 3.570 3.570 3.640 3.500 3.580 38,000 135,640 3.5695 2.047 2.047 2.087 2.007 2.053 66,262 2.0470 0.56%
2015-10-02 0 3.550 3.550 3.680 3.540 3.550 14,000 49,600 3.5429 2.036 2.036 2.110 2.030 2.036 24,412 2.0318 0.85%
2015-09-30 0 3.520 3.520 3.690 - - 0 0 - 2.019 2.019 2.116 - - 0 - 0.28%
2015-09-29 0 3.510 3.510 3.570 3.500 3.520 24,000 84,280 3.5117 2.013 2.013 2.047 2.007 2.019 41,850 2.0139 -3.31%
2015-09-25 0 3.630 3.610 3.630 3.600 3.630 76,000 273,820 3.6029 2.082 2.070 2.082 2.065 2.082 132,524 2.0662 0.83%
2015-09-24 0 3.600 3.600 3.650 - - 0 0 - 2.065 2.065 2.093 - - 0 - 0.00%
2015-09-23 0 3.600 3.600 3.690 - - 0 0 - 2.065 2.065 2.116 - - 0 - 0.00%
2015-09-22 0 3.600 3.600 3.720 3.600 3.600 4,000 14,400 3.6000 2.065 2.065 2.133 2.065 2.065 6,975 2.0645 0.00%
2015-09-21 0 3.600 3.600 3.650 3.600 3.600 2,000 7,200 3.6000 2.065 2.065 2.093 2.065 2.065 3,487 2.0645 -2.44%
2015-09-18 0 3.690 3.630 3.690 3.610 3.750 122,000 442,940 3.6307 2.116 2.082 2.116 2.070 2.151 212,736 2.0821 0.82%
2015-09-17 0 3.660 3.660 3.700 3.660 3.660 2,000 7,320 3.6600 2.099 2.099 2.122 2.099 2.099 3,487 2.0989 -0.81%
2015-09-16 0 3.690 3.660 3.690 3.620 3.710 32,000 116,940 3.6544 2.116 2.099 2.116 2.076 2.128 55,800 2.0957 -0.81%
2015-09-15 0 3.720 3.620 3.720 3.610 3.740 24,000 86,900 3.6208 2.133 2.076 2.133 2.070 2.145 41,850 2.0765 3.33%
2015-09-14 0 3.600 3.600 3.770 3.520 3.600 12,000 43,040 3.5867 2.065 2.065 2.162 2.019 2.065 20,925 2.0569 -0.28%
2015-09-11 0 3.610 3.600 3.610 3.570 3.610 8,000 28,800 3.6000 2.070 2.065 2.070 2.047 2.070 13,950 2.0645 0.28%
2015-09-10 0 3.600 3.600 3.610 3.580 3.600 94,000 338,340 3.5994 2.065 2.065 2.070 2.053 2.065 163,911 2.0642 -0.83%
2015-09-09 0 3.630 3.620 3.680 3.540 3.680 72,000 260,660 3.6203 2.082 2.076 2.110 2.030 2.110 125,549 2.0762 1.68%
2015-09-08 0 3.570 3.520 3.580 3.510 3.570 38,000 134,040 3.5274 2.047 2.019 2.053 2.013 2.047 66,262 2.0229 0.85%
2015-09-07 0 3.540 3.520 3.570 3.520 3.550 58,000 205,700 3.5466 2.030 2.019 2.047 2.019 2.036 101,137 2.0339 0.00%
2015-09-04 0 3.540 3.540 3.780 3.530 3.570 58,000 206,240 3.5559 2.030 2.030 2.168 2.024 2.047 101,137 2.0392 -0.84%
2015-09-02 0 3.570 3.570 3.590 3.500 3.590 465,000 1,652,509 3.5538 2.047 2.047 2.059 2.007 2.059 810,837 2.0380 1.13%
2015-09-01 0 3.530 3.500 3.530 3.480 3.530 64,000 224,740 3.5116 2.024 2.007 2.024 1.996 2.024 111,599 2.0138 0.86%
2015-08-31 0 3.500 3.500 3.540 3.480 3.510 36,000 125,880 3.4967 2.007 2.007 2.030 1.996 2.013 62,774 2.0053 -0.85%
2015-08-28 0 3.530 3.530 3.590 3.520 3.590 74,000 261,220 3.5300 2.024 2.024 2.059 2.019 2.059 129,036 2.0244 -0.28%
2015-08-27 0 3.540 3.540 3.600 3.510 3.550 116,000 410,220 3.5364 2.030 2.030 2.065 2.013 2.036 202,273 2.0280 2.61%
2015-08-26 0 3.450 3.360 3.500 3.330 3.490 230,000 788,380 3.4277 1.979 1.927 2.007 1.910 2.001 401,059 1.9657 0.29%
2015-08-25 0 3.440 3.440 3.490 3.400 3.560 202,000 701,940 3.4750 1.973 1.973 2.001 1.950 2.042 352,234 1.9928 -3.10%
2015-08-24 0 3.550 3.530 3.550 3.540 3.660 178,000 640,320 3.5973 2.036 2.024 2.036 2.030 2.099 310,385 2.0630 -5.59%
2015-08-21 0 3.760 3.680 3.780 3.550 3.780 720,000 2,615,540 3.6327 2.156 2.110 2.168 2.036 2.168 1,255,489 2.0833 0.80%
2015-08-20 0 3.730 3.730 3.770 3.730 3.840 212,000 805,820 3.8010 2.139 2.139 2.162 2.139 2.202 369,672 2.1798 -3.12%
2015-08-19 0 3.850 3.820 3.850 - - 76,000 291,840 3.8400 2.208 2.191 2.208 - - 132,524 2.2022 -0.26%
2015-08-18 0 3.860 3.810 3.860 3.860 3.920 4,000 15,560 3.8900 2.214 2.185 2.214 2.214 2.248 6,975 2.2308 -1.78%
2015-08-17 0 3.930 3.890 3.990 3.930 3.930 2,000 7,860 3.9300 2.254 2.231 2.288 2.254 2.254 3,487 2.2538 0.77%
2015-08-14 0 3.900 3.880 3.900 3.890 3.920 152,000 592,300 3.8967 2.237 2.225 2.237 2.231 2.248 265,048 2.2347 -0.26%
2015-08-13 0 3.910 3.850 3.910 3.780 3.910 290,000 1,114,780 3.8441 2.242 2.208 2.242 2.168 2.242 505,683 2.2045 1.82%
2015-08-12 0 3.840 3.830 3.860 3.820 3.880 248,000 966,960 3.8990 2.202 2.196 2.214 2.191 2.225 432,446 2.2360 -1.79%
2015-08-11 0 3.910 3.880 3.910 3.870 3.930 560,611 2,188,426 3.9036 2.242 2.225 2.242 2.219 2.254 977,557 2.2387 0.77%
2015-08-10 0 3.880 3.870 3.880 3.870 3.900 202,000 786,640 3.8943 2.225 2.219 2.225 2.219 2.237 352,234 2.2333 -0.77%
2015-08-07 0 3.910 3.900 3.940 3.880 3.990 186,000 728,980 3.9192 2.242 2.237 2.260 2.225 2.288 324,335 2.2476 0.77%
2015-08-06 0 3.880 3.880 3.900 3.880 3.930 260,000 1,014,550 3.9021 2.225 2.225 2.237 2.225 2.254 453,371 2.2378 -0.26%
2015-08-05 0 3.890 3.890 3.910 3.890 3.950 222,000 867,060 3.9057 2.231 2.231 2.242 2.231 2.265 387,109 2.2398 -0.77%
2015-08-04 0 3.920 3.890 3.920 3.880 3.990 213,000 834,580 3.9182 2.248 2.231 2.248 2.225 2.288 371,416 2.2470 -0.51%
2015-08-03 0 3.940 3.920 3.950 3.890 3.940 282,000 1,106,700 3.9245 2.260 2.248 2.265 2.231 2.260 491,733 2.2506 0.77%
2015-07-31 0 3.910 3.900 3.910 3.900 3.940 378,000 1,474,540 3.9009 2.242 2.237 2.242 2.237 2.260 659,132 2.2371 0.26%
2015-07-30 0 3.900 3.890 3.900 3.880 4.000 732,000 2,876,080 3.9291 2.237 2.231 2.237 2.225 2.294 1,276,414 2.2532 -2.01%
2015-07-29 0 3.980 3.960 3.980 3.950 3.990 222,000 881,880 3.9724 2.282 2.271 2.282 2.265 2.288 387,109 2.2781 0.00%
2015-07-28 0 3.980 3.960 4.000 3.900 3.990 244,000 967,140 3.9637 2.282 2.271 2.294 2.237 2.288 425,471 2.2731 1.53%
2015-07-27 0 3.920 3.890 3.940 3.890 3.990 316,000 1,247,940 3.9492 2.248 2.231 2.260 2.231 2.288 551,020 2.2648 -2.00%
2015-07-24 0 4.000 3.990 4.000 4.000 4.010 230,000 920,820 4.0036 2.294 2.288 2.294 2.294 2.300 401,059 2.2960 -0.99%
2015-07-23 0 4.040 4.010 4.040 4.000 4.040 162,000 650,120 4.0131 2.317 2.300 2.317 2.294 2.317 282,485 2.3014 0.75%
2015-07-22 0 4.010 4.000 4.040 4.000 4.090 68,000 273,220 4.0179 2.300 2.294 2.317 2.294 2.346 118,574 2.3042 -0.50%
2015-07-21 0 4.030 3.990 4.030 3.990 4.050 410,000 1,648,420 4.0205 2.311 2.288 2.311 2.288 2.323 714,931 2.3057 0.00%
2015-07-20 0 4.030 4.020 4.030 3.880 4.040 324,000 1,296,840 4.0026 2.311 2.305 2.311 2.225 2.317 564,970 2.2954 0.50%
2015-07-17 0 4.010 4.000 4.010 3.810 4.040 212,000 845,940 3.9903 2.300 2.294 2.300 2.185 2.317 369,672 2.2884 3.62%
2015-07-16 0 3.870 3.790 3.870 3.580 3.900 386,000 1,469,400 3.8067 2.219 2.173 2.219 2.053 2.237 673,082 2.1831 4.31%
2015-07-15 0 3.710 3.720 3.750 3.650 3.760 236,000 878,320 3.7217 2.128 2.133 2.151 2.093 2.156 411,521 2.1343 0.00%
2015-07-14 0 3.760 3.730 3.790 3.600 3.820 386,000 1,459,840 3.7820 2.128 2.111 2.145 2.037 2.162 682,153 2.1400 -0.27%
2015-07-13 0 3.770 3.770 3.810 3.720 3.820 284,000 1,069,440 3.7656 2.133 2.133 2.156 2.105 2.162 501,895 2.1308 0.80%
2015-07-10 0 3.740 3.700 3.750 3.550 3.800 414,000 1,529,750 3.6950 2.116 2.094 2.122 2.009 2.150 731,636 2.0909 2.19%
2015-07-09 0 3.660 3.660 3.690 3.430 3.660 98,000 353,380 3.6059 2.071 2.071 2.088 1.941 2.071 173,189 2.0404 4.87%
2015-07-08 0 3.490 3.470 3.580 3.490 3.730 558,000 1,992,740 3.5712 1.975 1.964 2.026 1.975 2.111 986,117 2.0208 -6.18%
2015-07-07 0 3.720 3.710 3.760 3.690 3.750 106,000 393,300 3.7104 2.105 2.099 2.128 2.088 2.122 187,327 2.0995 -0.53%
2015-07-06 0 3.740 3.720 3.890 3.660 3.780 384,000 1,415,580 3.6864 2.116 2.105 2.201 2.071 2.139 678,618 2.0860 -3.11%
2015-07-03 0 3.860 3.860 3.880 3.860 4.000 210,000 819,900 3.9043 2.184 2.184 2.196 2.184 2.263 371,119 2.2093 -1.53%
2015-07-02 0 3.920 3.920 3.940 3.920 3.970 336,000 1,324,560 3.9421 2.218 2.218 2.229 2.218 2.246 593,791 2.2307 -1.26%
2015-06-30 0 3.970 3.960 3.980 3.910 3.970 98,000 385,320 3.9318 2.246 2.241 2.252 2.212 2.246 173,189 2.2249 1.53%
2015-06-29 0 3.910 3.900 3.970 3.900 4.030 204,000 808,480 3.9631 2.212 2.207 2.246 2.207 2.280 360,516 2.2426 -3.93%
2015-06-26 0 4.070 4.020 4.060 3.990 4.070 1,256,000 5,080,880 4.0453 2.303 2.275 2.297 2.258 2.303 2,219,648 2.2890 2.01%
2015-06-25 0 3.990 3.980 3.990 3.960 3.990 454,000 1,805,680 3.9773 2.258 2.252 2.258 2.241 2.258 802,325 2.2506 -0.99%
2015-06-24 0 4.030 3.980 4.040 3.980 4.030 100,000 399,460 3.9946 2.280 2.252 2.286 2.252 2.280 176,724 2.2604 0.00%
2015-06-23 0 4.030 4.030 4.050 3.970 4.030 262,000 1,049,080 4.0041 2.280 2.280 2.292 2.246 2.280 463,016 2.2658 1.00%
2015-06-22 0 3.990 3.970 4.030 3.990 4.050 378,000 1,520,420 4.0223 2.258 2.246 2.280 2.258 2.292 668,015 2.2760 0.50%
2015-06-19 0 3.970 3.970 4.040 3.960 4.080 274,000 1,088,220 3.9716 2.246 2.246 2.286 2.241 2.309 484,223 2.2474 -0.25%
2015-06-18 0 3.980 3.970 3.980 3.970 4.050 476,000 1,895,260 3.9816 2.252 2.246 2.252 2.246 2.292 841,204 2.2530 -0.25%
2015-06-17 0 3.990 3.980 3.990 3.960 4.000 558,000 2,212,860 3.9657 2.258 2.252 2.258 2.241 2.263 986,117 2.2440 0.00%
2015-06-16 0 3.990 3.970 3.990 3.950 4.000 164,483 654,543 3.9794 2.258 2.246 2.258 2.235 2.263 290,680 2.2518 -0.50%
2015-06-15 0 4.010 3.970 4.040 3.970 4.040 266,000 1,060,940 3.9885 2.269 2.246 2.286 2.246 2.286 470,085 2.2569 -0.99%
2015-06-12 0 4.050 4.020 4.050 3.980 4.060 494,000 1,976,500 4.0010 2.292 2.275 2.292 2.252 2.297 873,014 2.2640 1.50%
2015-06-11 0 3.990 3.990 4.000 3.990 4.150 342,000 1,369,880 4.0055 2.258 2.258 2.263 2.258 2.348 604,395 2.2665 0.25%
2015-06-10 0 3.980 3.940 3.980 3.940 4.050 914,000 3,642,540 3.9853 2.252 2.229 2.252 2.229 2.292 1,615,253 2.2551 -0.25%
2015-06-09 0 3.990 3.980 4.030 3.970 4.090 776,000 3,115,000 4.0142 2.258 2.252 2.280 2.246 2.314 1,371,375 2.2714 -1.48%
2015-06-08 0 4.050 4.030 4.050 4.030 4.060 136,000 549,820 4.0428 2.292 2.280 2.292 2.280 2.297 240,344 2.2876 0.00%
2015-06-05 0 4.050 4.020 4.050 4.020 4.100 98,000 397,820 4.0594 2.292 2.275 2.292 2.275 2.320 173,189 2.2970 -0.74%
2015-06-04 0 4.080 4.060 4.100 4.040 4.090 288,000 1,170,000 4.0625 2.309 2.297 2.320 2.286 2.314 508,964 2.2988 1.24%
2015-06-03 0 4.030 4.030 4.040 4.000 4.040 420,000 1,687,220 4.0172 2.280 2.280 2.286 2.263 2.286 742,239 2.2731 0.00%
2015-06-02 0 4.030 4.030 4.040 4.010 4.100 448,000 1,811,800 4.0442 2.280 2.280 2.286 2.269 2.320 791,722 2.2884 -0.74%
2015-06-01 0 4.060 4.050 4.070 4.020 4.070 276,000 1,118,820 4.0537 2.297 2.292 2.303 2.275 2.303 487,757 2.2938 1.00%
2015-05-29 0 4.020 4.020 4.040 4.000 4.060 358,000 1,445,560 4.0379 2.275 2.275 2.286 2.263 2.297 632,670 2.2849 -0.25%
2015-05-28 0 4.030 4.000 4.030 4.000 4.110 522,000 2,111,620 4.0452 2.280 2.263 2.280 2.263 2.326 922,497 2.2890 -2.42%
2015-05-27 0 4.130 4.100 4.130 4.100 4.150 188,000 772,980 4.1116 2.337 2.320 2.337 2.320 2.348 332,240 2.3266 0.49%
2015-05-26 0 4.110 4.100 4.110 4.080 4.150 642,000 2,649,780 4.1274 2.326 2.320 2.326 2.309 2.348 1,134,565 2.3355 1.23%
2015-05-22 0 4.060 4.060 4.070 4.000 4.070 502,000 2,034,660 4.0531 2.297 2.297 2.303 2.263 2.303 887,152 2.2935 1.50%
2015-05-21 0 4.000 3.980 4.000 3.970 4.020 338,000 1,350,440 3.9954 2.263 2.252 2.263 2.246 2.275 597,326 2.2608 -0.99%
2015-05-20 0 4.040 4.020 4.050 4.000 4.080 422,000 1,695,440 4.0176 2.286 2.275 2.292 2.263 2.309 745,773 2.2734 -0.49%
2015-05-19 0 4.060 4.020 4.060 4.020 4.080 300,000 1,216,400 4.0547 2.297 2.275 2.297 2.275 2.309 530,171 2.2944 1.00%
2015-05-18 0 4.020 4.010 4.020 4.020 4.050 54,000 217,180 4.0219 2.275 2.269 2.275 2.275 2.292 95,431 2.2758 -0.50%
2015-05-15 0 4.040 4.030 4.040 4.020 4.050 374,000 1,506,020 4.0268 2.286 2.280 2.286 2.275 2.292 660,946 2.2786 0.25%
2015-05-14 0 4.030 4.010 4.040 4.020 4.040 170,000 685,520 4.0325 2.280 2.269 2.286 2.275 2.286 300,430 2.2818 -0.49%
2015-05-13 0 4.050 4.030 4.050 4.040 4.080 320,000 1,295,240 4.0476 2.292 2.280 2.292 2.286 2.309 565,515 2.2904 0.25%
2015-05-12 0 4.040 4.030 4.040 4.020 4.080 178,000 717,780 4.0325 2.286 2.280 2.286 2.275 2.309 314,568 2.2818 0.00%
2015-05-11 0 4.040 4.020 4.030 4.020 4.150 246,000 994,860 4.0441 2.286 2.275 2.280 2.275 2.348 434,740 2.2884 0.75%
2015-05-08 0 4.010 4.010 4.050 4.010 4.190 470,000 1,892,140 4.0258 2.269 2.269 2.292 2.269 2.371 830,601 2.2780 -0.25%
2015-05-07 0 4.020 4.020 4.080 4.000 4.150 202,000 811,780 4.0187 2.275 2.275 2.309 2.263 2.348 356,982 2.2740 -0.74%
2015-05-06 0 4.050 4.050 4.090 4.050 4.110 422,287 1,722,680 4.0794 2.292 2.292 2.314 2.292 2.326 746,281 2.3084 -1.22%
2015-05-05 0 4.100 4.080 4.120 4.080 4.140 574,000 2,358,360 4.1086 2.320 2.309 2.331 2.309 2.343 1,014,393 2.3249 -0.97%
2015-05-04 0 4.140 4.110 4.140 4.060 4.180 256,000 1,051,120 4.1059 2.343 2.326 2.343 2.297 2.365 452,412 2.3234 1.47%
2015-04-30 0 4.080 4.080 4.100 4.070 4.190 400,000 1,643,480 4.1087 2.309 2.309 2.320 2.303 2.371 706,894 2.3249 -1.45%
2015-04-29 0 4.140 4.130 4.150 4.020 4.170 810,000 3,331,400 4.1128 2.343 2.337 2.348 2.275 2.360 1,431,461 2.3273 1.22%
2015-04-28 0 4.090 4.070 4.090 4.000 4.170 458,000 1,857,600 4.0559 2.314 2.303 2.314 2.263 2.360 809,394 2.2951 1.74%
2015-04-27 0 4.020 4.020 4.050 3.990 4.040 1,387,881 5,575,746 4.0175 2.275 2.275 2.292 2.258 2.286 2,452,713 2.2733 1.01%
2015-04-24 0 3.980 3.970 4.000 3.960 4.000 134,000 533,580 3.9819 2.252 2.246 2.263 2.241 2.263 236,810 2.2532 0.51%
2015-04-23 0 3.960 3.960 3.980 3.930 4.000 218,000 866,350 3.9741 2.241 2.241 2.252 2.224 2.263 385,257 2.2488 -0.25%
2015-04-22 0 3.970 3.970 3.980 3.970 4.000 114,000 454,800 3.9895 2.246 2.246 2.252 2.246 2.263 201,465 2.2575 -0.75%
2015-04-21 0 4.000 3.980 3.990 3.960 4.030 196,000 782,820 3.9940 2.263 2.252 2.258 2.241 2.280 346,378 2.2600 -0.74%
2015-04-20 0 4.030 3.950 4.040 3.920 4.040 374,000 1,484,520 3.9693 2.280 2.235 2.286 2.218 2.286 660,946 2.2461 0.25%
2015-04-17 0 4.020 3.860 4.030 3.900 4.120 304,000 1,219,280 4.0108 2.275 2.184 2.280 2.207 2.331 537,240 2.2695 -0.25%
2015-04-16 0 4.030 3.980 4.050 3.960 4.160 404,000 1,614,780 3.9970 2.280 2.252 2.292 2.241 2.354 713,963 2.2617 0.25%
2015-04-15 0 4.020 3.960 4.020 3.980 4.100 300,000 1,206,360 4.0212 2.275 2.241 2.275 2.252 2.320 530,171 2.2754 1.52%
2015-04-14 0 3.960 3.850 3.860 3.860 4.120 922,000 3,700,080 4.0131 2.241 2.179 2.184 2.184 2.331 1,629,391 2.2708 0.25%
2015-04-13 0 3.950 3.920 3.950 3.800 3.950 508,000 1,985,560 3.9086 2.235 2.218 2.235 2.150 2.235 897,756 2.2117 4.50%
2015-04-10 0 3.780 3.780 3.800 3.760 3.860 176,000 672,620 3.8217 2.139 2.139 2.150 2.128 2.184 311,033 2.1625 -1.31%
2015-04-09 0 3.830 3.800 3.830 3.730 3.830 462,000 1,755,900 3.8006 2.167 2.150 2.167 2.111 2.167 816,463 2.1506 1.06%
2015-04-08 0 3.790 3.750 3.790 3.740 3.790 308,000 1,159,720 3.7653 2.145 2.122 2.145 2.116 2.145 544,309 2.1306 1.34%
2015-04-02 0 3.740 3.740 3.760 3.700 3.770 222,000 827,660 3.7282 2.116 2.116 2.128 2.094 2.133 392,326 2.1096 -0.53%
2015-04-01 0 3.760 3.700 3.760 3.690 3.760 108,000 402,980 3.7313 2.128 2.094 2.128 2.088 2.128 190,861 2.1114 1.62%
2015-03-31 0 3.700 3.690 3.710 3.690 3.710 36,000 133,180 3.6994 2.094 2.088 2.099 2.088 2.099 63,620 2.0934 -0.80%
2015-03-30 0 3.730 3.690 3.730 3.670 3.760 106,000 395,380 3.7300 2.111 2.088 2.111 2.077 2.128 187,327 2.1106 1.36%
2015-03-27 0 3.680 3.660 3.680 3.660 3.680 42,000 154,380 3.6757 2.082 2.071 2.082 2.071 2.082 74,224 2.0799 0.55%
2015-03-26 0 3.660 3.650 3.660 3.650 3.670 200,000 730,420 3.6521 2.071 2.065 2.071 2.065 2.077 353,447 2.0666 -0.27%
2015-03-25 0 3.670 3.660 3.720 3.660 3.760 58,000 214,440 3.6972 2.077 2.071 2.105 2.071 2.128 102,500 2.0921 -2.13%
2015-03-24 0 3.750 3.750 3.760 3.710 3.750 22,000 82,420 3.7464 2.122 2.122 2.128 2.099 2.122 38,879 2.1199 0.00%
2015-03-23 0 3.750 3.720 3.750 3.720 3.750 102,000 381,080 3.7361 2.122 2.105 2.122 2.105 2.122 180,258 2.1141 0.00%
2015-03-20 0 3.750 3.700 3.750 3.700 3.750 186,000 695,500 3.7392 2.122 2.094 2.122 2.094 2.122 328,706 2.1159 0.54%
2015-03-19 0 3.730 3.660 3.740 3.700 3.740 152,000 564,200 3.7118 2.111 2.071 2.116 2.094 2.116 268,620 2.1004 0.81%
2015-03-18 0 3.700 3.700 3.730 3.680 3.730 90,000 333,320 3.7036 2.094 2.094 2.111 2.082 2.111 159,051 2.0957 0.00%
2015-03-17 0 3.700 3.650 3.700 3.660 3.730 112,000 413,960 3.6961 2.094 2.065 2.094 2.071 2.111 197,930 2.0914 -0.80%
2015-03-16 0 3.730 3.650 3.730 3.620 3.730 168,000 622,900 3.7077 2.111 2.065 2.111 2.048 2.111 296,896 2.0980 2.19%
2015-03-13 0 3.650 3.620 3.670 3.620 3.690 152,000 555,920 3.6574 2.065 2.048 2.077 2.048 2.088 268,620 2.0695 -0.27%
2015-03-12 0 3.660 3.600 3.660 3.500 3.660 122,000 442,560 3.6275 2.071 2.037 2.071 1.980 2.071 215,603 2.0527 0.55%
2015-03-11 0 3.640 3.600 3.640 3.580 3.640 132,000 476,640 3.6109 2.060 2.037 2.060 2.026 2.060 233,275 2.0433 1.11%
2015-03-10 0 3.600 3.590 3.610 3.580 3.640 168,000 606,540 3.6104 2.037 2.031 2.043 2.026 2.060 296,896 2.0429 0.28%
2015-03-09 0 3.590 3.550 3.590 3.580 3.590 116,000 416,300 3.5888 2.031 2.009 2.031 2.026 2.031 204,999 2.0307 0.00%
2015-03-06 0 3.590 3.590 3.630 3.590 3.660 138,000 500,300 3.6254 2.031 2.031 2.054 2.031 2.071 243,879 2.0514 -1.10%
2015-03-05 0 3.630 3.590 3.630 3.570 3.640 102,000 367,800 3.6059 2.054 2.031 2.054 2.020 2.060 180,258 2.0404 0.83%
2015-03-04 0 3.600 3.620 3.630 3.560 3.620 276,000 989,900 3.5866 2.037 2.048 2.054 2.014 2.048 487,757 2.0295 0.00%
2015-03-03 0 3.600 3.580 3.600 3.600 3.630 34,000 122,560 3.6047 2.037 2.026 2.037 2.037 2.054 60,086 2.0397 0.00%
2015-03-02 0 3.600 3.590 3.600 3.580 3.600 88,000 315,380 3.5839 2.037 2.031 2.037 2.026 2.037 155,517 2.0279 0.00%
2015-02-27 0 3.600 3.600 3.620 3.600 3.600 24,000 86,400 3.6000 2.037 2.037 2.048 2.037 2.037 42,414 2.0371 -0.28%
2015-02-26 0 3.610 3.600 3.610 3.570 3.660 140,000 504,421 3.6030 2.043 2.037 2.043 2.020 2.071 247,413 2.0388 0.56%
2015-02-25 0 3.590 3.590 3.610 3.590 3.610 116,000 416,885 3.5938 2.031 2.031 2.043 2.031 2.043 204,999 2.0336 0.00%
2015-02-24 0 3.590 3.590 3.600 3.590 3.600 70,000 251,480 3.5926 2.031 2.031 2.037 2.031 2.037 123,706 2.0329 -0.55%
2015-02-23 0 3.610 3.590 3.620 3.610 3.620 40,000 144,540 3.6135 2.043 2.031 2.048 2.043 2.048 70,689 2.0447 0.56%
2015-02-18 0 3.590 3.590 3.630 - - 0 0 - 2.031 2.031 2.054 - - 0 - 0.28%
2015-02-17 0 3.580 3.580 3.620 3.570 3.650 346,000 1,251,560 3.6172 2.026 2.026 2.048 2.020 2.065 611,464 2.0468 0.85%
2015-02-16 0 3.550 3.540 3.640 3.550 3.640 54,000 194,740 3.6063 2.009 2.003 2.060 2.009 2.060 95,431 2.0406 -1.93%
2015-02-13 0 3.620 3.610 3.650 3.610 3.630 60,000 217,200 3.6200 2.048 2.043 2.065 2.043 2.054 106,034 2.0484 -0.28%
2015-02-12 0 3.630 3.630 3.680 3.630 3.650 50,000 182,380 3.6476 2.054 2.054 2.082 2.054 2.065 88,362 2.0640 -0.55%
2015-02-11 0 3.650 3.620 3.700 - - 0 0 - 2.065 2.048 2.094 - - 0 - 0.00%
2015-02-10 0 3.650 3.620 3.650 3.620 3.650 18,000 65,540 3.6411 2.065 2.048 2.065 2.048 2.065 31,810 2.0603 0.00%
2015-02-09 0 3.650 3.620 3.650 3.590 3.650 26,000 93,640 3.6015 2.065 2.048 2.065 2.031 2.065 45,948 2.0380 -0.27%
2015-02-06 0 3.660 3.600 3.660 3.660 3.720 88,000 322,480 3.6645 2.071 2.037 2.071 2.071 2.105 155,517 2.0736 -0.27%
2015-02-05 0 3.670 3.670 3.720 - - 0 0 - 2.077 2.077 2.105 - - 0 - 0.00%
2015-02-04 0 3.670 3.650 3.680 3.660 3.680 112,000 411,360 3.6729 2.077 2.065 2.082 2.071 2.082 197,930 2.0783 0.27%
2015-02-03 0 3.660 3.650 3.660 3.650 3.700 34,000 124,460 3.6606 2.071 2.065 2.071 2.065 2.094 60,086 2.0714 -0.54%
2015-02-02 0 3.680 3.660 3.680 3.660 3.700 144,000 530,640 3.6850 2.082 2.071 2.082 2.071 2.094 254,482 2.0852 -0.27%
2015-01-30 0 3.690 3.680 3.690 3.690 3.720 156,000 576,000 3.6923 2.088 2.082 2.088 2.088 2.105 275,689 2.0893 0.00%
2015-01-29 0 3.690 3.620 3.700 - - 494,000 1,826,812 3.6980 2.088 2.048 2.094 - - 873,014 2.0925 0.00%
2015-01-28 0 3.690 3.630 3.700 3.690 3.700 50,000 184,900 3.6980 2.088 2.054 2.094 2.088 2.094 88,362 2.0925 -0.27%
2015-01-27 0 3.700 3.690 3.720 3.700 3.710 250,000 925,180 3.7007 2.094 2.088 2.105 2.094 2.099 441,809 2.0941 0.54%
2015-01-26 0 3.680 3.610 3.690 3.680 3.710 102,000 376,580 3.6920 2.082 2.043 2.088 2.082 2.099 180,258 2.0891 -0.54%
2015-01-23 0 3.700 3.640 3.700 3.700 3.730 148,000 550,700 3.7209 2.094 2.060 2.094 2.094 2.111 261,551 2.1055 0.00%
2015-01-22 0 3.700 3.600 3.700 3.600 3.720 72,000 265,620 3.6892 2.094 2.037 2.094 2.037 2.105 127,241 2.0875 -0.27%
2015-01-21 0 3.710 3.620 3.710 3.710 3.720 42,000 156,120 3.7171 2.099 2.048 2.099 2.099 2.105 74,224 2.1034 0.27%
2015-01-20 0 3.700 3.630 3.700 3.630 3.720 112,000 410,480 3.6650 2.094 2.054 2.094 2.054 2.105 197,930 2.0739 1.37%
2015-01-19 0 3.650 3.610 3.730 3.650 3.660 54,000 197,320 3.6541 2.065 2.043 2.111 2.065 2.071 95,431 2.0677 -2.14%
2015-01-16 0 3.840 3.800 3.860 3.790 3.890 176,000 677,220 3.8478 2.111 2.089 2.122 2.083 2.138 320,206 2.1150 1.05%
2015-01-15 0 3.800 3.790 3.840 3.790 3.840 554,000 2,105,560 3.8006 2.089 2.083 2.111 2.083 2.111 1,007,921 2.0890 -1.30%
2015-01-14 0 3.850 3.790 3.850 3.720 3.860 102,000 388,320 3.8071 2.116 2.083 2.116 2.045 2.122 185,574 2.0925 -0.52%
2015-01-13 0 3.870 3.760 3.870 3.850 3.910 102,000 395,700 3.8794 2.127 2.067 2.127 2.116 2.149 185,574 2.1323 0.78%
2015-01-12 0 3.840 3.790 3.850 3.790 3.850 252,000 964,220 3.8263 2.111 2.083 2.116 2.083 2.116 458,477 2.1031 2.13%
2015-01-09 0 3.760 3.740 3.760 3.730 3.760 222,000 830,740 3.7421 2.067 2.056 2.067 2.050 2.067 403,896 2.0568 1.08%
2015-01-08 0 3.720 3.710 3.720 3.670 3.720 132,000 488,220 3.6986 2.045 2.039 2.045 2.017 2.045 240,155 2.0329 0.00%
2015-01-07 0 3.720 3.700 3.720 3.720 3.730 28,000 104,220 3.7221 2.045 2.034 2.045 2.045 2.050 50,942 2.0459 -0.27%
2015-01-06 0 3.730 3.700 3.730 3.700 3.730 130,000 483,780 3.7214 2.050 2.034 2.050 2.034 2.050 236,516 2.0454 0.00%
2015-01-05 0 3.730 3.700 3.730 3.700 3.740 184,000 687,620 3.7371 2.050 2.034 2.050 2.034 2.056 334,761 2.0541 1.36%
2015-01-02 0 3.680 3.680 3.740 3.680 3.700 132,000 488,360 3.6997 2.023 2.023 2.056 2.023 2.034 240,155 2.0335 -0.54%
2014-12-31 0 3.700 3.690 3.700 3.700 3.700 70,000 259,000 3.7000 2.034 2.028 2.034 2.034 2.034 127,355 2.0337 0.00%
2014-12-30 0 3.700 3.600 3.700 3.700 3.700 80,000 296,000 3.7000 2.034 1.979 2.034 2.034 2.034 145,548 2.0337 0.00%
2014-12-29 0 3.700 3.630 3.700 3.680 3.700 62,000 229,160 3.6961 2.034 1.995 2.034 2.023 2.034 112,800 2.0316 2.21%
2014-12-24 0 3.620 3.610 3.620 3.620 3.650 36,000 130,380 3.6217 1.990 1.984 1.990 1.990 2.006 65,497 1.9906 0.56%
2014-12-23 0 3.600 3.600 3.660 3.600 3.600 122,000 439,200 3.6000 1.979 1.979 2.012 1.979 1.979 221,961 1.9787 0.00%
2014-12-22 0 3.600 3.600 3.670 3.600 3.670 32,000 117,260 3.6644 1.979 1.979 2.017 1.979 2.017 58,219 2.0141 -0.55%
2014-12-19 0 3.620 3.580 3.650 - - 0 0 - 1.990 1.968 2.006 - - 0 - 0.00%
2014-12-18 0 3.620 3.580 3.640 3.600 3.690 244,000 879,280 3.6036 1.990 1.968 2.001 1.979 2.028 443,922 1.9807 0.56%
2014-12-17 0 3.600 3.600 3.700 3.600 3.600 22,000 79,200 3.6000 1.979 1.979 2.034 1.979 1.979 40,026 1.9787 0.00%
2014-12-16 0 3.600 3.600 3.620 3.590 3.600 88,880 319,641 3.5963 1.979 1.979 1.990 1.973 1.979 161,704 1.9767 -0.55%
2014-12-15 0 3.620 3.620 3.700 - - 10,000 36,200 3.6200 1.990 1.990 2.034 - - 18,194 1.9897 0.00%
2014-12-12 0 3.620 3.620 3.680 3.600 3.620 100,000 360,200 3.6020 1.990 1.990 2.023 1.979 1.990 181,935 1.9798 -1.36%
2014-12-11 0 3.670 3.620 3.680 3.670 3.670 60,000 220,200 3.6700 2.017 1.990 2.023 2.017 2.017 109,161 2.0172 0.00%
2014-12-10 0 3.670 3.640 3.670 3.670 3.670 4,000 14,680 3.6700 2.017 2.001 2.017 2.017 2.017 7,277 2.0172 0.00%
2014-12-09 0 3.670 3.630 3.670 3.670 3.670 40,000 146,800 3.6700 2.017 1.995 2.017 2.017 2.017 72,774 2.0172 1.10%
2014-12-08 0 3.630 3.630 3.680 3.620 3.660 106,596 387,385 3.6341 1.995 1.995 2.023 1.990 2.012 193,936 1.9975 -0.82%
2014-12-05 0 3.660 3.650 3.660 3.660 3.680 222,000 813,640 3.6650 2.012 2.006 2.012 2.012 2.023 403,896 2.0145 -0.54%
2014-12-04 0 3.680 3.680 3.700 3.680 3.680 24,000 88,320 3.6800 2.023 2.023 2.034 2.023 2.023 43,664 2.0227 -0.27%
2014-12-03 0 3.690 3.680 3.700 3.680 3.700 134,000 493,980 3.6864 2.028 2.023 2.034 2.023 2.034 243,793 2.0262 -0.27%
2014-12-02 0 3.700 3.640 3.700 - - 0 0 - 2.034 2.001 2.034 - - 0 - 0.00%
2014-12-01 0 3.700 3.680 3.700 3.700 3.710 132,000 488,460 3.7005 2.034 2.023 2.034 2.034 2.039 240,155 2.0339 -1.07%
2014-11-28 0 3.740 3.700 3.740 3.710 3.740 358,000 1,332,540 3.7222 2.056 2.034 2.056 2.039 2.056 651,328 2.0459 1.08%
2014-11-27 0 3.700 3.700 3.730 3.700 3.700 42,025 155,493 3.7000 2.034 2.034 2.050 2.034 2.034 76,458 2.0337 -0.80%
2014-11-26 0 3.730 3.710 3.730 3.700 3.730 84,000 311,620 3.7098 2.050 2.039 2.050 2.034 2.050 152,826 2.0391 0.81%
2014-11-25 0 3.700 3.700 3.740 3.700 3.710 136,000 503,300 3.7007 2.034 2.034 2.056 2.034 2.039 247,432 2.0341 -0.54%
2014-11-24 0 3.720 3.720 3.750 3.700 3.720 40,000 148,460 3.7115 2.045 2.045 2.061 2.034 2.045 72,774 2.0400 0.00%
2014-11-21 0 3.720 3.700 3.740 - - 0 0 - 2.045 2.034 2.056 - - 0 - 0.00%
2014-11-20 0 3.720 3.710 3.730 - - 0 0 - 2.045 2.039 2.050 - - 0 - 0.00%
2014-11-19 0 3.720 3.720 3.740 3.700 3.740 68,000 252,760 3.7171 2.045 2.045 2.056 2.034 2.056 123,716 2.0431 -0.27%
2014-11-18 0 3.730 3.720 3.730 3.700 3.730 26,000 96,720 3.7200 2.050 2.045 2.050 2.034 2.050 47,303 2.0447 0.27%
2014-11-17 0 3.720 3.710 3.730 - - 0 0 - 2.045 2.039 2.050 - - 0 - 0.00%
2014-11-14 0 3.720 3.720 3.780 3.700 3.780 158,000 587,620 3.7191 2.045 2.045 2.078 2.034 2.078 287,458 2.0442 -0.27%
2014-11-13 0 3.730 3.730 3.790 3.720 3.730 36,000 134,080 3.7244 2.050 2.050 2.083 2.045 2.050 65,497 2.0471 0.27%
2014-11-12 0 3.720 3.710 3.780 - - 0 0 - 2.045 2.039 2.078 - - 0 - 0.00%
2014-11-11 0 3.720 3.720 3.730 3.710 3.730 54,000 200,540 3.7137 2.045 2.045 2.050 2.039 2.050 98,245 2.0412 0.54%
2014-11-10 0 3.700 3.700 3.790 3.670 3.700 186,000 687,560 3.6966 2.034 2.034 2.083 2.017 2.034 338,400 2.0318 0.27%
2014-11-07 0 3.690 3.660 3.690 3.690 3.700 8,000 29,420 3.6775 2.028 2.012 2.028 2.028 2.034 14,555 2.0213 -0.27%
2014-11-06 0 3.700 3.670 3.700 3.700 3.700 82,000 303,360 3.6995 2.034 2.017 2.034 2.034 2.034 149,187 2.0334 0.00%
2014-11-05 0 3.700 3.660 3.700 - - 10,000 36,800 3.6800 2.034 2.012 2.034 - - 18,194 2.0227 0.00%
2014-11-04 0 3.700 3.680 3.700 3.700 3.700 20,000 74,000 3.7000 2.034 2.023 2.034 2.034 2.034 36,387 2.0337 0.00%
2014-11-03 0 3.700 3.670 3.700 3.680 3.710 220,000 813,800 3.6991 2.034 2.017 2.034 2.023 2.039 400,258 2.0332 -0.27%
2014-10-31 0 3.710 3.700 3.710 3.710 3.710 14,000 51,940 3.7100 2.039 2.034 2.039 2.039 2.039 25,471 2.0392 0.82%
2014-10-30 0 3.680 3.680 3.720 3.680 3.730 110,000 406,980 3.6998 2.023 2.023 2.045 2.023 2.050 200,129 2.0336 -1.34%
2014-10-29 0 3.730 3.690 3.730 3.710 3.730 74,000 275,980 3.7295 2.050 2.028 2.050 2.039 2.050 134,632 2.0499 -0.80%
2014-10-28 0 3.760 3.690 3.760 3.660 3.780 12,000 45,120 3.7600 2.067 2.028 2.067 2.012 2.078 21,832 2.0667 -0.27%
2014-10-27 0 3.770 3.700 3.770 3.780 3.780 2,000 7,560 3.7800 2.072 2.034 2.072 2.078 2.078 3,639 2.0777 1.34%
2014-10-24 0 3.720 3.690 3.790 3.690 3.720 28,000 103,740 3.7050 2.045 2.028 2.083 2.028 2.045 50,942 2.0364 -1.06%
2014-10-23 0 3.760 3.720 3.790 3.760 3.760 4,000 15,040 3.7600 2.067 2.045 2.083 2.067 2.067 7,277 2.0667 0.00%
2014-10-22 0 3.760 3.740 3.800 3.760 3.760 10,000 37,600 3.7600 2.067 2.056 2.089 2.067 2.067 18,194 2.0667 0.00%
2014-10-21 0 3.760 3.710 3.760 - - 0 0 - 2.067 2.039 2.067 - - 0 - -0.53%
2014-10-20 0 3.780 3.670 3.780 - - 0 0 - 2.078 2.017 2.078 - - 0 - -0.79%
2014-10-17 0 3.810 3.770 3.810 3.770 3.810 132,000 500,880 3.7945 2.094 2.072 2.094 2.072 2.094 240,155 2.0857 0.00%
2014-10-16 0 3.810 3.630 3.810 3.750 3.810 196,000 742,660 3.7891 2.094 1.995 2.094 2.061 2.094 356,593 2.0827 0.26%
2014-10-15 0 3.800 3.780 3.800 3.730 3.800 88,180 332,076 3.7659 2.089 2.078 2.089 2.050 2.089 160,431 2.0699 1.88%
2014-10-14 0 3.730 3.650 3.740 3.630 3.730 18,431 67,933 3.6858 2.050 2.006 2.056 1.995 2.050 33,532 2.0259 0.54%
2014-10-13 0 3.710 3.630 3.710 3.660 3.790 10,000 37,360 3.7360 2.039 1.995 2.039 2.012 2.083 18,194 2.0535 2.20%
2014-10-10 0 3.630 3.630 3.670 3.620 3.660 210,000 761,520 3.6263 1.995 1.995 2.017 1.990 2.012 382,064 1.9932 -0.82%
2014-10-09 0 3.660 3.630 3.680 - - 0 0 - 2.012 1.995 2.023 - - 0 - 0.00%
2014-10-08 0 3.660 3.640 3.660 3.620 3.680 184,000 671,500 3.6495 2.012 2.001 2.012 1.990 2.023 334,761 2.0059 -0.27%
2014-10-07 0 3.670 3.580 3.670 3.580 3.670 86,000 311,000 3.6163 2.017 1.968 2.017 1.968 2.017 156,464 1.9877 2.51%
2014-10-06 0 3.580 3.580 3.600 3.520 3.580 244,000 866,280 3.5503 1.968 1.968 1.979 1.935 1.968 443,922 1.9514 -0.56%
2014-10-03 0 3.600 3.560 3.600 3.540 3.610 98,000 351,380 3.5855 1.979 1.957 1.979 1.946 1.984 178,297 1.9708 -0.28%
2014-09-30 0 3.610 3.580 3.620 3.480 3.630 450,000 1,597,200 3.5493 1.984 1.968 1.990 1.913 1.995 818,709 1.9509 -2.70%
2014-09-29 0 3.710 3.670 3.720 3.680 3.720 92,000 339,640 3.6917 2.039 2.017 2.045 2.023 2.045 167,380 2.0292 -1.33%
2014-09-26 0 3.760 3.750 3.800 3.750 3.760 86,000 322,840 3.7540 2.067 2.061 2.089 2.061 2.067 156,464 2.0633 0.00%
2014-09-25 0 3.760 3.750 3.760 3.750 3.760 274,000 1,030,140 3.7596 2.067 2.061 2.067 2.061 2.067 498,503 2.0665 0.27%
2014-09-24 0 3.750 3.750 3.760 3.750 3.760 150,000 562,860 3.7524 2.061 2.061 2.067 2.061 2.067 272,903 2.0625 -0.27%
2014-09-23 0 3.760 3.750 3.760 3.750 3.760 124,000 465,560 3.7545 2.067 2.061 2.067 2.061 2.067 225,600 2.0637 -0.27%
2014-09-22 0 3.770 3.770 3.790 3.760 3.780 18,000 67,880 3.7711 2.072 2.072 2.083 2.067 2.078 32,748 2.0728 -0.26%
2014-09-19 0 3.780 3.770 3.800 3.780 3.800 36,000 136,680 3.7967 2.078 2.072 2.089 2.078 2.089 65,497 2.0868 -0.26%
2014-09-18 0 3.790 3.780 3.790 3.790 3.790 14,000 53,060 3.7900 2.083 2.078 2.083 2.083 2.083 25,471 2.0832 0.26%
2014-09-17 0 3.780 3.770 3.790 3.770 3.800 56,000 212,660 3.7975 2.078 2.072 2.083 2.072 2.089 101,884 2.0873 0.27%
2014-09-16 0 3.770 3.770 3.810 3.770 3.770 48,000 180,960 3.7700 2.072 2.072 2.094 2.072 2.072 87,329 2.0722 -1.05%
2014-09-15 0 3.810 3.770 3.810 3.770 3.810 140,000 528,880 3.7777 2.094 2.072 2.094 2.072 2.094 254,709 2.0764 0.00%
2014-09-12 0 3.810 3.780 3.810 3.800 3.850 138,000 527,660 3.8236 2.094 2.078 2.094 2.089 2.116 251,071 2.1016 0.53%
2014-09-11 0 3.790 3.770 3.790 3.750 3.800 184,000 693,320 3.7680 2.083 2.072 2.083 2.061 2.089 334,761 2.0711 1.07%
2014-09-10 0 3.750 3.750 3.800 3.740 3.750 80,000 299,500 3.7438 2.061 2.061 2.089 2.056 2.061 145,548 2.0577 0.00%
2014-09-08 0 3.750 3.750 3.810 3.740 3.780 42,000 157,660 3.7538 2.061 2.061 2.094 2.056 2.078 76,413 2.0633 -1.06%
2014-09-05 0 3.790 3.760 3.790 - - 0 0 - 2.083 2.067 2.083 - - 0 - 0.00%
2014-09-04 0 3.790 3.730 3.800 3.790 3.790 18,000 68,220 3.7900 2.083 2.050 2.089 2.083 2.083 32,748 2.0832 1.61%
2014-09-03 0 3.730 3.730 3.760 3.700 3.760 218,000 810,520 3.7180 2.050 2.050 2.067 2.034 2.067 396,619 2.0436 -1.32%
2014-09-02 0 3.780 3.740 3.780 3.730 3.790 334,000 1,250,580 3.7443 2.078 2.056 2.078 2.050 2.083 607,664 2.0580 1.07%
2014-09-01 0 3.740 3.720 3.740 3.740 3.770 22,000 82,760 3.7618 2.056 2.045 2.056 2.056 2.072 40,026 2.0677 -0.53%
2014-08-29 0 3.760 3.760 3.780 - - 0 0 - 2.067 2.067 2.078 - - 0 - 0.27%
2014-08-28 0 3.750 3.720 3.790 3.750 3.790 52,000 195,160 3.7531 2.061 2.045 2.083 2.061 2.083 94,606 2.0629 -1.57%
2014-08-27 0 3.810 3.750 3.810 3.800 3.890 56,000 213,440 3.8114 2.094 2.061 2.094 2.089 2.138 101,884 2.0949 1.06%
2014-08-26 0 3.770 3.770 3.890 - - 0 0 - 2.072 2.072 2.138 - - 0 - 0.53%
2014-08-25 0 3.750 3.750 3.820 3.750 3.820 44,000 166,760 3.7900 2.061 2.061 2.100 2.061 2.100 80,052 2.0832 -3.60%
2014-08-22 0 3.890 3.750 3.890 3.720 3.900 172,000 647,580 3.7650 2.138 2.061 2.138 2.045 2.144 312,929 2.0694 2.37%
2014-08-21 0 3.800 3.790 3.800 3.800 3.820 56,000 213,400 3.8107 2.089 2.083 2.089 2.089 2.100 101,884 2.0945 -0.78%
2014-08-20 0 3.830 3.790 3.830 3.770 3.890 108,000 409,940 3.7957 2.105 2.083 2.105 2.072 2.138 196,490 2.0863 1.59%
2014-08-19 0 3.770 3.730 3.780 3.710 3.770 18,000 67,180 3.7322 2.072 2.050 2.078 2.039 2.072 32,748 2.0514 -0.53%
2014-08-18 0 3.790 3.730 3.810 3.790 3.790 24,000 90,960 3.7900 2.083 2.050 2.094 2.083 2.083 43,664 2.0832 -0.52%
2014-08-15 0 3.810 3.780 3.810 3.730 3.830 46,000 174,320 3.7896 2.094 2.078 2.094 2.050 2.105 83,690 2.0829 2.70%
2014-08-14 0 3.710 3.710 3.850 3.700 3.900 970,000 3,609,740 3.7214 2.039 2.039 2.116 2.034 2.144 1,764,772 2.0454 0.54%
2014-08-13 0 3.690 3.670 3.700 3.670 3.700 108,000 397,880 3.6841 2.028 2.017 2.034 2.017 2.034 196,490 2.0249 -0.27%
2014-08-12 0 3.700 3.670 3.700 3.690 3.700 6,000 22,160 3.6933 2.034 2.017 2.034 2.028 2.034 10,916 2.0300 0.27%
2014-08-11 0 3.690 3.650 3.700 3.650 3.700 202,000 742,080 3.6737 2.028 2.006 2.034 2.006 2.034 367,509 2.0192 0.27%
2014-08-08 0 3.680 3.640 3.680 3.650 3.690 292,000 1,070,260 3.6653 2.023 2.001 2.023 2.006 2.028 531,251 2.0146 0.55%
2014-08-07 0 3.660 3.660 3.800 3.660 3.700 170,000 626,800 3.6871 2.012 2.012 2.089 2.012 2.034 309,290 2.0266 -1.08%
2014-08-06 0 3.700 3.690 3.700 3.680 3.720 212,000 783,300 3.6948 2.034 2.028 2.034 2.023 2.045 385,703 2.0308 -0.54%
2014-08-05 0 3.720 3.700 3.770 3.690 3.770 118,000 436,920 3.7027 2.045 2.034 2.072 2.028 2.072 214,684 2.0352 0.00%
2014-08-04 0 3.720 3.700 3.720 3.700 3.720 314,000 1,163,860 3.7066 2.045 2.034 2.045 2.034 2.045 571,277 2.0373 0.00%
2014-08-01 0 3.720 3.700 3.720 3.720 3.720 2,000 7,440 3.7200 2.045 2.034 2.045 2.045 2.045 3,639 2.0447 0.54%
2014-07-31 0 3.700 3.700 3.780 3.700 3.700 20,000 74,000 3.7000 2.034 2.034 2.078 2.034 2.034 36,387 2.0337 0.00%
2014-07-30 0 3.700 3.700 3.740 3.690 3.740 86,000 317,680 3.6940 2.034 2.034 2.056 2.028 2.056 156,464 2.0304 0.00%
2014-07-29 0 3.700 3.700 3.740 3.680 3.700 42,000 155,160 3.6943 2.034 2.034 2.056 2.023 2.034 76,413 2.0305 0.27%
2014-07-28 0 3.690 3.690 3.750 - - 800 2,912 3.6400 2.028 2.028 2.061 - - 1,455 2.0007 0.00%
2014-07-25 0 3.690 3.690 3.740 3.690 3.750 78,000 291,680 3.7395 2.028 2.028 2.056 2.028 2.061 141,909 2.0554 -1.34%
2014-07-24 0 3.740 3.710 3.750 3.700 3.740 110,000 408,200 3.7109 2.056 2.039 2.061 2.034 2.056 200,129 2.0397 0.00%
2014-07-23 0 3.740 3.680 3.740 3.680 3.740 80,000 295,800 3.6975 2.056 2.023 2.056 2.023 2.056 145,548 2.0323 1.08%
2014-07-22 0 3.700 3.660 3.700 3.630 3.700 60,000 219,980 3.6663 2.034 2.012 2.034 1.995 2.034 109,161 2.0152 0.00%
2014-07-21 0 3.700 3.660 3.700 3.690 3.700 26,000 96,140 3.6977 2.034 2.012 2.034 2.028 2.034 47,303 2.0324 0.00%
2014-07-18 0 3.700 3.690 3.700 3.700 3.740 310,000 1,148,660 3.7054 2.034 2.028 2.034 2.034 2.056 563,999 2.0366 -1.07%
2014-07-17 0 3.740 3.700 3.750 3.700 3.750 140,000 520,600 3.7186 2.056 2.034 2.061 2.034 2.061 254,709 2.0439 1.36%
2014-07-16 0 3.690 3.650 3.700 3.640 3.710 122,000 448,600 3.6770 2.028 2.006 2.034 2.001 2.039 221,961 2.0211 -0.81%
2014-07-15 0 3.720 3.670 3.720 3.720 3.730 54,000 200,920 3.7207 2.045 2.017 2.045 2.045 2.050 98,245 2.0451 0.00%
2014-07-14 0 3.720 3.650 3.720 3.720 3.740 54,000 201,520 3.7319 2.045 2.006 2.045 2.045 2.056 98,245 2.0512 0.54%
2014-07-11 0 3.700 3.660 3.700 3.630 3.710 128,000 473,400 3.6984 2.034 2.012 2.034 1.995 2.039 232,877 2.0328 0.82%
2014-07-10 0 3.720 3.700 3.720 3.700 3.720 14,000 51,880 3.7057 2.017 2.006 2.017 2.006 2.017 25,818 2.0095 0.00%
2014-07-09 0 3.720 3.670 3.750 - - 0 0 - 2.017 1.990 2.033 - - 0 - 0.00%
2014-07-08 0 3.720 3.680 3.730 3.700 3.720 36,000 133,880 3.7189 2.017 1.996 2.023 2.006 2.017 66,389 2.0166 0.54%
2014-07-07 0 3.700 3.690 3.700 3.700 3.720 66,000 244,860 3.7100 2.006 2.001 2.006 2.006 2.017 121,713 2.0118 -0.54%
2014-07-04 0 3.720 3.720 3.740 3.720 3.740 12,000 44,680 3.7233 2.017 2.017 2.028 2.017 2.028 22,130 2.0190 0.27%
2014-07-03 0 3.710 3.700 3.720 3.700 3.720 88,000 325,980 3.7043 2.012 2.006 2.017 2.006 2.017 162,284 2.0087 -0.27%
2014-07-02 0 3.720 3.710 3.750 3.710 3.730 180,000 669,660 3.7203 2.017 2.012 2.033 2.012 2.023 331,945 2.0174 0.00%
2014-06-30 0 3.720 3.720 3.740 3.660 3.660 6,000 21,960 3.6600 2.017 2.017 2.028 1.985 1.985 11,065 1.9847 0.00%
2014-06-27 0 3.720 3.680 3.720 3.720 3.730 134,000 498,620 3.7210 2.017 1.996 2.017 2.017 2.023 247,115 2.0178 0.00%
2014-06-26 0 3.720 3.720 3.790 3.720 3.750 94,000 349,800 3.7213 2.017 2.017 2.055 2.017 2.033 173,349 2.0179 -0.80%
2014-06-25 0 3.750 3.630 3.750 3.750 3.750 12,000 44,500 3.7083 2.033 1.968 2.033 2.033 2.033 22,130 2.0109 0.00%
2014-06-24 0 3.750 3.650 3.750 - - 0 0 - 2.033 1.979 2.033 - - 0 - 0.00%
2014-06-23 0 3.750 3.700 3.750 3.750 3.750 8,000 30,000 3.7500 2.033 2.006 2.033 2.033 2.033 14,753 2.0335 1.63%
2014-06-20 0 3.690 3.680 3.700 3.680 3.760 244,000 903,260 3.7019 2.001 1.996 2.006 1.996 2.039 449,970 2.0074 -0.27%
2014-06-19 0 3.700 3.680 3.700 3.670 3.700 154,000 569,160 3.6958 2.006 1.996 2.006 1.990 2.006 283,997 2.0041 -0.27%
2014-06-18 0 3.710 3.700 3.710 3.700 3.750 276,000 1,024,780 3.7130 2.012 2.006 2.012 2.006 2.033 508,982 2.0134 -0.80%
2014-06-17 0 3.740 3.720 3.740 - - 0 0 - 2.028 2.017 2.028 - - 0 - -0.27%
2014-06-16 0 3.750 3.710 3.750 3.710 3.750 30,000 112,100 3.7367 2.033 2.012 2.033 2.012 2.033 55,324 2.0262 0.00%
2014-06-13 0 3.750 3.710 3.770 3.740 3.770 84,000 315,060 3.7507 2.033 2.012 2.044 2.028 2.044 154,908 2.0339 0.54%
2014-06-12 0 3.730 3.730 3.740 3.700 3.730 40,000 148,760 3.7190 2.023 2.023 2.028 2.006 2.023 73,766 2.0167 -0.53%
2014-06-11 0 3.750 3.750 3.800 3.720 3.800 280,000 1,046,960 3.7391 2.033 2.033 2.061 2.017 2.061 516,359 2.0276 0.00%
2014-06-10 0 3.750 3.700 3.750 3.750 3.750 2,000 7,500 3.7500 2.033 2.006 2.033 2.033 2.033 3,688 2.0335 0.81%
2014-06-09 0 3.720 3.700 3.750 3.700 3.750 92,000 341,980 3.7172 2.017 2.006 2.033 2.006 2.033 169,661 2.0157 0.54%
2014-06-06 0 3.700 3.650 3.700 3.700 3.720 54,000 200,600 3.7148 2.006 1.979 2.006 2.006 2.017 99,584 2.0144 -0.27%
2014-06-05 0 3.710 3.690 3.710 3.600 3.720 214,000 788,900 3.6864 2.012 2.001 2.012 1.952 2.017 394,646 1.9990 2.20%
2014-06-04 0 3.630 3.630 3.690 3.620 3.640 66,000 239,400 3.6273 1.968 1.968 2.001 1.963 1.974 121,713 1.9669 0.28%
2014-06-03 0 3.620 3.600 3.650 - - 0 0 - 1.963 1.952 1.979 - - 0 - 0.00%
2014-05-30 0 3.620 3.620 3.650 3.600 3.620 220,000 793,700 3.6077 1.963 1.963 1.979 1.952 1.963 405,711 1.9563 0.00%
2014-05-29 0 3.620 3.620 3.690 3.620 3.690 32,000 117,400 3.6688 1.963 1.963 2.001 1.963 2.001 59,012 1.9894 -1.36%
2014-05-28 0 3.670 3.630 3.670 3.620 3.670 52,000 189,040 3.6354 1.990 1.968 1.990 1.963 1.990 95,895 1.9713 1.38%
2014-05-27 0 3.620 3.610 3.630 3.620 3.620 34,000 123,080 3.6200 1.963 1.958 1.968 1.963 1.963 62,701 1.9630 0.28%
2014-05-26 0 3.610 3.600 3.630 3.610 3.670 82,000 297,760 3.6312 1.958 1.952 1.968 1.958 1.990 151,219 1.9691 0.00%
2014-05-23 0 3.610 3.610 3.630 3.600 3.610 40,000 144,240 3.6060 1.958 1.958 1.968 1.952 1.958 73,766 1.9554 0.28%
2014-05-22 0 3.600 3.600 3.630 - - 0 0 - 1.952 1.952 1.968 - - 0 - 0.56%
2014-05-21 0 3.580 3.570 3.580 3.580 3.590 202,000 724,120 3.5848 1.941 1.936 1.941 1.941 1.947 372,516 1.9439 0.28%
2014-05-20 0 3.570 3.570 3.630 3.570 3.590 64,000 229,360 3.5838 1.936 1.936 1.968 1.936 1.947 118,025 1.9433 -0.56%
2014-05-19 0 3.590 3.580 3.590 3.590 3.590 2,000 7,180 3.5900 1.947 1.941 1.947 1.947 1.947 3,688 1.9467 -0.28%
2014-05-16 0 3.600 3.600 3.610 3.540 3.600 122,000 434,740 3.5634 1.952 1.952 1.958 1.920 1.952 224,985 1.9323 -0.28%
2014-05-15 0 3.610 3.570 3.630 3.610 3.630 280,000 1,013,980 3.6214 1.958 1.936 1.968 1.958 1.968 516,359 1.9637 -1.63%
2014-05-14 0 3.670 3.660 3.670 3.610 3.680 76,000 276,580 3.6392 1.990 1.985 1.990 1.958 1.996 140,155 1.9734 1.94%
2014-05-13 0 3.600 3.600 3.660 3.600 3.610 44,000 158,540 3.6032 1.952 1.952 1.985 1.952 1.958 81,142 1.9539 0.00%
2014-05-12 0 3.600 3.600 3.630 3.600 3.600 2,000 7,200 3.6000 1.952 1.952 1.968 1.952 1.952 3,688 1.9521 0.00%
2014-05-09 0 3.600 3.590 3.600 3.600 3.630 242,000 872,180 3.6040 1.952 1.947 1.952 1.952 1.968 446,282 1.9543 -0.55%
2014-05-08 0 3.620 3.590 3.620 3.570 3.640 38,000 136,260 3.5858 1.963 1.947 1.963 1.936 1.974 70,077 1.9444 -0.82%
2014-05-07 0 3.650 3.590 3.650 - - 0 0 - 1.979 1.947 1.979 - - 0 - -2.67%
2014-05-05 0 3.750 3.650 3.900 3.600 3.750 30,000 108,300 3.6100 2.033 1.979 2.115 1.952 2.033 55,324 1.9576 3.59%
2014-05-02 0 3.620 3.600 3.650 3.600 3.630 32,000 115,740 3.6169 1.963 1.952 1.979 1.952 1.968 59,012 1.9613 -1.36%
2014-04-30 0 3.670 3.600 3.670 3.680 3.680 8,000 29,440 3.6800 1.990 1.952 1.990 1.996 1.996 14,753 1.9955 -0.27%
2014-04-29 0 3.680 3.610 3.680 3.680 3.680 18,000 66,240 3.6800 1.996 1.958 1.996 1.996 1.996 33,195 1.9955 -1.08%
2014-04-28 0 3.720 3.680 3.720 - - 0 0 - 2.017 1.996 2.017 - - 0 - 0.00%
2014-04-25 0 3.720 3.680 3.820 - - 0 0 - 2.017 1.996 2.071 - - 0 - 0.00%
2014-04-24 0 3.720 3.680 3.730 3.680 3.730 68,000 253,320 3.7253 2.017 1.996 2.023 1.996 2.023 125,401 2.0201 -0.27%
2014-04-23 0 3.730 3.730 3.740 3.730 3.730 12,000 44,760 3.7300 2.023 2.023 2.028 2.023 2.023 22,130 2.0226 -0.27%
2014-04-22 0 3.740 3.730 3.830 3.680 3.740 50,000 186,140 3.7228 2.028 2.023 2.077 1.996 2.028 92,207 2.0187 -0.53%
2014-04-17 0 3.760 3.690 3.830 - - 0 0 - 2.039 2.001 2.077 - - 0 - 0.00%
2014-04-16 0 3.760 3.680 3.760 3.760 3.790 66,000 248,740 3.7688 2.039 1.996 2.039 2.039 2.055 121,713 2.0437 0.00%
2014-04-15 0 3.760 3.760 3.780 3.690 3.710 36,000 133,160 3.6989 2.039 2.039 2.050 2.001 2.012 66,389 2.0058 0.80%
2014-04-14 0 3.730 3.730 3.900 3.730 3.730 32,000 119,360 3.7300 2.023 2.023 2.115 2.023 2.023 59,012 2.0226 -0.80%
2014-04-11 0 3.760 3.720 3.790 - - 0 0 - 2.039 2.017 2.055 - - 0 - 0.00%
2014-04-10 0 3.760 3.730 3.760 3.740 3.800 154,000 577,740 3.7516 2.039 2.023 2.039 2.028 2.061 283,997 2.0343 -0.53%
2014-04-09 0 3.780 3.730 3.780 3.750 3.790 34,000 127,880 3.7612 2.050 2.023 2.050 2.033 2.055 62,701 2.0395 -0.53%
2014-04-08 0 3.800 3.730 3.800 3.780 3.840 72,000 274,300 3.8097 2.061 2.023 2.061 2.050 2.082 132,778 2.0659 -1.81%
2014-04-07 0 3.870 3.620 3.900 3.840 3.870 16,000 61,700 3.8563 2.099 1.963 2.115 2.082 2.099 29,506 2.0911 2.93%
2014-04-04 0 3.760 3.740 3.760 3.780 3.780 14,000 52,920 3.7800 2.039 2.028 2.039 2.050 2.050 25,818 2.0497 -1.83%
2014-04-03 0 3.830 3.730 3.830 3.680 3.830 142,000 531,700 3.7444 2.077 2.023 2.077 1.996 2.077 261,868 2.0304 0.79%
2014-04-02 0 3.800 3.740 3.800 3.700 3.850 76,000 288,480 3.7958 2.061 2.028 2.061 2.006 2.088 140,155 2.0583 0.53%
2014-04-01 0 3.780 3.670 3.780 3.710 3.790 18,000 67,220 3.7344 2.050 1.990 2.050 2.012 2.055 33,195 2.0250 2.16%
2014-03-31 0 3.700 3.600 3.770 3.700 3.700 10,000 37,000 3.7000 2.006 1.952 2.044 2.006 2.006 18,441 2.0064 0.82%
2014-03-28 0 3.670 3.670 3.780 - - 0 0 - 1.990 1.990 2.050 - - 0 - 0.00%
2014-03-27 0 3.670 3.560 3.670 - - 0 0 - 1.990 1.930 1.990 - - 0 - -1.34%
2014-03-26 0 3.720 3.650 3.720 - - 0 0 - 2.017 1.979 2.017 - - 0 - -0.80%
2014-03-25 0 3.750 3.640 3.780 - - 0 0 - 2.033 1.974 2.050 - - 0 - -0.27%
2014-03-24 0 3.760 3.690 3.780 3.800 3.800 4,000 15,200 3.8000 2.039 2.001 2.050 2.061 2.061 7,377 2.0606 4.16%
2014-03-21 0 3.610 3.610 3.650 3.570 3.600 12,560 45,100 3.5908 1.958 1.958 1.979 1.936 1.952 23,162 1.9471 1.69%
2014-03-20 0 3.550 3.530 3.590 3.550 3.600 90,000 321,220 3.5691 1.925 1.914 1.947 1.925 1.952 165,973 1.9354 -1.39%
2014-03-19 0 3.600 3.600 3.670 3.600 3.820 170,000 615,400 3.6200 1.952 1.952 1.990 1.952 2.071 313,504 1.9630 -0.28%
2014-03-18 0 3.610 3.600 3.610 3.610 3.630 52,000 187,960 3.6146 1.958 1.952 1.958 1.958 1.968 95,895 1.9601 -0.55%
2014-03-17 0 3.630 3.620 3.630 3.630 3.660 32,000 116,780 3.6494 1.968 1.963 1.968 1.968 1.985 59,012 1.9789 -0.82%
2014-03-14 0 3.660 3.630 3.660 3.710 3.710 20,000 74,200 3.7100 1.985 1.968 1.985 2.012 2.012 36,883 2.0118 -1.35%
2014-03-13 0 3.710 3.690 3.720 3.710 3.740 58,000 216,020 3.7245 2.012 2.001 2.017 2.012 2.028 106,960 2.0196 -1.07%
2014-03-12 0 3.750 3.730 3.750 3.730 3.790 142,000 532,000 3.7465 2.033 2.023 2.033 2.023 2.055 261,868 2.0316 0.27%
2014-03-11 0 3.740 3.730 3.760 3.730 3.770 74,000 277,240 3.7465 2.028 2.023 2.039 2.023 2.044 136,466 2.0316 0.54%
2014-03-10 0 3.720 3.740 3.750 3.720 3.750 254,000 948,220 3.7331 2.017 2.028 2.033 2.017 2.033 468,411 2.0243 -1.06%
2014-03-07 0 3.760 3.760 3.790 3.760 3.800 14,000 53,040 3.7886 2.039 2.039 2.055 2.039 2.061 25,818 2.0544 -1.83%
2014-03-06 0 3.830 3.830 3.860 3.750 3.930 34,000 131,660 3.8724 2.077 2.077 2.093 2.033 2.131 62,701 2.0998 2.68%
2014-03-05 0 3.730 3.720 3.740 3.730 3.730 16,000 59,680 3.7300 2.023 2.017 2.028 2.023 2.023 29,506 2.0226 0.00%
2014-03-04 0 3.730 3.730 3.740 3.720 3.730 58,000 216,060 3.7252 2.023 2.023 2.028 2.017 2.023 106,960 2.0200 0.00%
2014-03-03 0 3.730 3.720 3.730 3.720 3.760 104,000 389,080 3.7412 2.023 2.017 2.023 2.017 2.039 191,790 2.0287 -1.32%
2014-02-28 0 3.780 3.770 3.780 3.760 3.790 150,000 566,780 3.7785 2.050 2.044 2.050 2.039 2.055 276,621 2.0489 -0.53%
2014-02-27 0 3.800 3.800 3.810 3.780 3.820 272,000 1,032,680 3.7966 2.061 2.061 2.066 2.050 2.071 501,606 2.0587 -0.78%
2014-02-26 0 3.830 3.830 3.850 3.820 3.890 72,000 276,940 3.8464 2.077 2.077 2.088 2.071 2.109 132,778 2.0857 0.26%
2014-02-25 0 3.820 3.820 3.900 3.800 3.820 18,000 68,520 3.8067 2.071 2.071 2.115 2.061 2.071 33,195 2.0642 -1.04%
2014-02-24 0 3.860 3.820 3.890 3.830 3.950 10,000 38,920 3.8920 2.093 2.071 2.109 2.077 2.142 18,441 2.1105 0.26%
2014-02-21 0 3.850 3.800 3.880 3.850 3.930 76,000 297,560 3.9153 2.088 2.061 2.104 2.088 2.131 140,155 2.1231 4.05%
2014-02-20 0 3.700 3.670 3.780 3.700 3.720 22,000 81,600 3.7091 2.006 1.990 2.050 2.006 2.017 40,571 2.0113 -1.07%
2014-02-19 0 3.740 3.740 3.800 3.730 3.800 240,000 899,320 3.7472 2.028 2.028 2.061 2.023 2.061 442,593 2.0319 0.27%
2014-02-18 0 3.730 3.720 3.810 3.720 3.730 62,000 231,160 3.7284 2.023 2.017 2.066 2.017 2.023 114,337 2.0217 -0.27%
2014-02-17 0 3.740 3.730 3.930 3.730 3.750 206,140 770,632 3.7384 2.028 2.023 2.131 2.023 2.033 380,151 2.0272 0.27%
2014-02-14 0 3.730 3.720 3.730 3.710 3.780 148,000 553,060 3.7369 2.023 2.017 2.023 2.012 2.050 272,933 2.0264 0.27%
2014-02-13 0 3.720 3.720 3.780 3.720 3.720 12,030 44,753 3.7201 2.017 2.017 2.050 2.017 2.017 22,185 2.0173 0.00%
2014-02-12 0 3.720 3.720 3.750 3.600 3.710 126,000 465,340 3.6932 2.017 2.017 2.033 1.952 2.012 232,362 2.0027 -1.06%
2014-02-11 0 3.760 3.760 3.820 - - 0 0 - 2.039 2.039 2.071 - - 0 - 1.35%
2014-02-10 0 3.710 3.710 3.800 3.700 3.830 14,000 52,420 3.7443 2.012 2.012 2.061 2.006 2.077 25,818 2.0304 -0.27%
2014-02-07 0 3.720 3.720 3.880 - - 0 0 - 2.017 2.017 2.104 - - 0 - 0.54%
2014-02-06 0 3.700 3.700 3.770 3.680 3.720 22,000 81,300 3.6955 2.006 2.006 2.044 1.996 2.017 40,571 2.0039 1.93%
2014-02-05 0 3.630 3.630 3.710 3.630 3.630 6,000 21,780 3.6300 1.968 1.968 2.012 1.968 1.968 11,065 1.9684 0.00%
2014-02-04 0 3.630 3.620 3.800 3.630 3.700 72,000 264,920 3.6794 1.968 1.963 2.061 1.968 2.006 132,778 1.9952 -1.63%
2014-01-30 0 3.690 3.690 3.700 3.680 3.700 78,000 288,540 3.6992 2.001 2.001 2.006 1.996 2.006 143,843 2.0059 -0.27%
2014-01-29 0 3.700 3.700 3.770 3.700 3.760 60,000 223,360 3.7227 2.006 2.006 2.044 2.006 2.039 110,648 2.0186 -1.33%
2014-01-28 0 3.750 3.750 3.800 3.750 3.800 90,000 341,100 3.7900 2.033 2.033 2.061 2.033 2.061 165,973 2.0552 -0.79%
2014-01-27 0 3.780 3.750 3.800 3.760 3.800 166,000 628,220 3.7845 2.050 2.033 2.061 2.039 2.061 306,127 2.0522 -0.53%
2014-01-24 0 3.800 3.800 3.810 3.800 3.810 60,000 228,440 3.8073 2.061 2.061 2.066 2.061 2.066 110,648 2.0646 -1.81%
2014-01-23 0 3.870 3.850 3.870 3.830 3.870 84,000 324,560 3.8638 2.099 2.088 2.099 2.077 2.099 154,908 2.0952 -0.00%
2014-01-22 0 3.980 3.980 4.000 3.980 4.000 672,000 2,687,380 3.9991 2.099 2.099 2.109 2.099 2.109 1,274,486 2.1086 0.51%
2014-01-21 0 3.960 3.960 4.000 3.950 4.000 64,000 255,420 3.9909 2.088 2.088 2.109 2.083 2.109 121,380 2.1043 -1.00%
2014-01-20 0 4.000 3.950 4.000 3.950 4.030 422,000 1,688,720 4.0017 2.109 2.083 2.109 2.083 2.125 800,347 2.1100 -0.74%
2014-01-17 0 4.030 4.030 4.050 3.920 4.070 794,000 3,205,260 4.0369 2.125 2.125 2.135 2.067 2.146 1,505,866 2.1285 -0.49%
2014-01-16 0 4.050 4.010 4.080 4.000 4.100 130,000 521,980 4.0152 2.135 2.114 2.151 2.109 2.162 246,552 2.1171 0.00%
2014-01-15 0 4.050 4.050 4.090 4.010 4.090 196,000 790,900 4.0352 2.135 2.135 2.157 2.114 2.157 371,725 2.1276 0.75%
2014-01-14 0 4.020 4.020 4.100 4.000 4.140 178,000 722,120 4.0569 2.120 2.120 2.162 2.109 2.183 337,587 2.1391 0.50%
2014-01-13 0 4.000 4.000 4.040 4.000 4.020 72,000 288,300 4.0042 2.109 2.109 2.130 2.109 2.120 136,552 2.1113 -1.48%
2014-01-10 0 4.060 3.960 4.060 4.000 4.060 208,000 834,660 4.0128 2.141 2.088 2.141 2.109 2.141 394,484 2.1158 2.78%
2014-01-09 0 3.950 3.950 4.000 3.950 3.990 44,945 178,384 3.9689 2.083 2.083 2.109 2.083 2.104 85,241 2.0927 0.00%
2014-01-08 0 3.950 3.950 4.030 3.950 4.030 142,915 574,077 4.0169 2.083 2.083 2.125 2.083 2.125 271,046 2.1180 -1.00%
2014-01-07 0 3.990 3.990 4.020 3.990 4.010 24,000 96,160 4.0067 2.104 2.104 2.120 2.104 2.114 45,517 2.1126 -0.25%
2014-01-06 0 4.000 4.000 4.010 3.990 4.020 106,000 424,160 4.0015 2.109 2.109 2.114 2.104 2.120 201,035 2.1099 0.25%
2014-01-03 0 3.990 3.960 3.990 3.960 3.990 16,000 63,560 3.9725 2.104 2.088 2.104 2.088 2.104 30,345 2.0946 -0.25%
2014-01-02 0 4.000 4.000 4.020 4.000 4.020 44,000 176,320 4.0073 2.109 2.109 2.120 2.109 2.120 83,448 2.1129 0.00%
2013-12-31 0 4.000 4.000 4.020 3.990 4.020 128,000 513,640 4.0128 2.109 2.109 2.120 2.104 2.120 242,759 2.1158 0.25%
2013-12-30 0 3.990 3.990 4.020 3.990 4.030 82,000 329,640 4.0200 2.104 2.104 2.120 2.104 2.125 155,518 2.1196 -0.25%
2013-12-27 0 4.000 3.960 4.000 3.940 4.000 136,000 541,980 3.9851 2.109 2.088 2.109 2.077 2.109 257,932 2.1013 1.78%
2013-12-24 0 3.930 3.930 3.980 3.930 3.940 104,000 409,780 3.9402 2.072 2.072 2.099 2.072 2.077 197,242 2.0776 -0.25%
2013-12-23 0 3.940 3.940 3.980 3.910 3.990 100,000 395,300 3.9530 2.077 2.077 2.099 2.062 2.104 189,656 2.0843 -1.25%
2013-12-20 0 3.990 3.990 4.000 3.950 4.000 172,000 682,520 3.9681 2.104 2.104 2.109 2.083 2.109 326,208 2.0923 0.00%
2013-12-19 0 3.990 3.970 3.990 3.990 4.000 60,000 239,820 3.9970 2.104 2.093 2.104 2.104 2.109 113,793 2.1075 -0.25%
2013-12-18 0 4.000 3.990 4.000 3.980 4.020 392,000 1,569,260 4.0032 2.109 2.104 2.109 2.099 2.120 743,450 2.1108 -0.50%
2013-12-17 0 4.020 4.020 4.030 3.930 4.030 76,000 304,000 4.0000 2.120 2.120 2.125 2.072 2.125 144,138 2.1091 0.50%
2013-12-16 0 4.000 4.000 4.010 3.980 4.020 88,000 352,500 4.0057 2.109 2.109 2.114 2.099 2.120 166,897 2.1121 0.00%
2013-12-13 0 4.000 3.990 4.010 3.990 4.000 250,000 998,720 3.9949 2.109 2.104 2.114 2.104 2.109 474,139 2.1064 0.00%
2013-12-12 0 4.000 3.980 4.000 3.980 4.010 236,000 943,640 3.9985 2.109 2.099 2.109 2.099 2.114 447,587 2.1083 0.00%
2013-12-11 0 4.000 3.990 4.090 3.910 4.090 162,000 649,920 4.0119 2.109 2.104 2.157 2.062 2.157 307,242 2.1153 0.00%
2013-12-10 0 4.000 4.000 4.010 3.990 4.000 26,000 103,900 3.9962 2.109 2.109 2.114 2.104 2.109 49,310 2.1071 -0.25%
2013-12-09 0 4.010 3.990 4.010 - - 0 0 - 2.114 2.104 2.114 - - 0 - 0.00%
2013-12-06 0 4.010 4.010 4.020 4.010 4.020 50,000 200,620 4.0124 2.114 2.114 2.120 2.114 2.120 94,828 2.1156 0.00%
2013-12-05 0 4.010 4.010 4.020 3.980 4.030 72,000 288,060 4.0008 2.114 2.114 2.120 2.099 2.125 136,552 2.1095 0.25%
2013-12-04 0 4.000 4.000 4.020 3.980 4.000 28,000 111,800 3.9929 2.109 2.109 2.120 2.099 2.109 53,104 2.1053 0.00%
2013-12-03 0 4.000 4.000 4.020 4.000 4.020 28,000 112,240 4.0086 2.109 2.109 2.120 2.109 2.120 53,104 2.1136 -0.50%
2013-12-02 0 4.020 3.990 4.020 4.000 4.020 44,000 176,040 4.0009 2.120 2.104 2.120 2.109 2.120 83,448 2.1096 0.25%
2013-11-29 0 4.010 4.010 4.020 - - 0 0 - 2.114 2.114 2.120 - - 0 - 0.00%
2013-11-28 0 4.010 4.000 4.010 3.970 4.030 124,000 496,260 4.0021 2.114 2.109 2.114 2.093 2.125 235,173 2.1102 -0.50%
2013-11-27 0 4.030 4.000 4.030 4.000 4.030 130,000 520,220 4.0017 2.125 2.109 2.125 2.109 2.125 246,552 2.1100 -0.49%
2013-11-26 0 4.050 4.010 4.050 4.000 4.050 84,000 337,500 4.0179 2.135 2.114 2.135 2.109 2.135 159,311 2.1185 1.76%
2013-11-25 0 3.980 3.980 4.050 3.950 4.050 8,000 31,800 3.9750 2.099 2.099 2.135 2.083 2.135 15,172 2.0959 -1.49%
2013-11-22 0 4.040 4.000 4.050 4.000 4.040 106,000 425,800 4.0170 2.130 2.109 2.135 2.109 2.130 201,035 2.1180 0.75%
2013-11-21 0 4.010 3.980 4.010 3.980 4.010 42,000 167,440 3.9867 2.114 2.099 2.114 2.099 2.114 79,655 2.1021 0.00%
2013-11-20 0 4.010 4.000 4.020 4.000 4.040 380,000 1,522,200 4.0058 2.114 2.109 2.120 2.109 2.130 720,692 2.1121 -0.25%
2013-11-19 0 4.020 4.000 4.020 3.990 4.030 56,000 223,680 3.9943 2.120 2.109 2.120 2.104 2.125 106,207 2.1061 -0.50%
2013-11-18 0 4.040 4.030 4.050 4.020 4.040 250,000 1,007,660 4.0306 2.130 2.125 2.135 2.120 2.130 474,139 2.1252 0.25%
2013-11-15 0 4.030 4.000 4.030 4.010 4.030 80,000 321,240 4.0155 2.125 2.109 2.125 2.114 2.125 151,725 2.1173 0.50%
2013-11-14 0 4.010 3.990 4.010 3.980 4.020 162,000 647,700 3.9981 2.114 2.104 2.114 2.099 2.120 307,242 2.1081 0.00%
2013-11-13 0 4.010 3.990 4.000 3.980 4.030 176,000 703,200 3.9955 2.114 2.104 2.109 2.099 2.125 333,794 2.1067 0.00%
2013-11-12 0 4.010 4.000 4.030 3.970 4.030 146,000 582,940 3.9927 2.114 2.109 2.125 2.093 2.125 276,897 2.1053 -0.50%
2013-11-11 0 4.030 4.020 4.030 4.000 4.040 128,000 513,760 4.0138 2.125 2.120 2.125 2.109 2.130 242,759 2.1163 0.50%
2013-11-08 0 4.010 4.000 4.010 3.980 4.010 348,000 1,388,600 3.9902 2.114 2.109 2.114 2.099 2.114 660,002 2.1039 -0.50%
2013-11-07 0 4.030 4.020 4.030 4.030 4.040 176,000 709,300 4.0301 2.125 2.120 2.125 2.125 2.130 333,794 2.1250 -0.25%
2013-11-06 0 4.040 4.030 4.040 4.000 4.040 130,000 522,800 4.0215 2.130 2.125 2.130 2.109 2.130 246,552 2.1204 0.00%
2013-11-05 0 4.040 4.020 4.040 4.010 4.040 24,000 96,580 4.0242 2.130 2.120 2.130 2.114 2.130 45,517 2.1218 0.25%
2013-11-04 0 4.030 4.030 4.040 4.030 4.060 28,000 113,440 4.0514 2.125 2.125 2.130 2.125 2.141 53,104 2.1362 -0.74%
2013-11-01 0 4.060 4.020 4.060 4.000 4.080 110,000 441,120 4.0102 2.141 2.120 2.141 2.109 2.151 208,621 2.1145 0.25%
2013-10-31 0 4.050 4.030 4.050 4.020 4.050 68,000 275,080 4.0453 2.135 2.125 2.135 2.120 2.135 128,966 2.1330 -0.74%
2013-10-30 0 4.080 4.060 4.080 4.020 4.080 546,000 2,209,240 4.0462 2.151 2.141 2.151 2.120 2.151 1,035,520 2.1335 1.24%
2013-10-29 0 4.030 3.980 4.030 3.960 4.040 264,000 1,057,740 4.0066 2.125 2.099 2.125 2.088 2.130 500,691 2.1126 0.25%
2013-10-28 0 4.020 4.010 4.040 4.000 4.060 342,000 1,376,920 4.0261 2.120 2.114 2.130 2.109 2.141 648,622 2.1228 -1.47%
2013-10-25 0 4.080 4.060 4.080 4.050 4.150 381,000 1,551,580 4.0724 2.151 2.141 2.151 2.135 2.188 722,588 2.1473 -1.21%
2013-10-24 0 4.130 4.100 4.130 4.040 4.170 978,000 4,004,100 4.0942 2.178 2.162 2.178 2.130 2.199 1,854,832 2.1587 1.98%
2013-10-23 0 4.050 4.000 4.050 4.000 4.050 204,000 818,940 4.0144 2.135 2.109 2.135 2.109 2.135 386,898 2.1167 -0.25%
2013-10-22 0 4.060 4.040 4.060 4.000 4.060 202,000 813,940 4.0294 2.141 2.130 2.141 2.109 2.141 383,104 2.1246 0.50%
2013-10-21 0 4.040 4.010 4.040 4.000 4.050 96,000 386,200 4.0229 2.130 2.114 2.130 2.109 2.135 182,069 2.1212 0.50%
2013-10-18 0 4.020 3.960 4.020 3.980 4.020 68,000 271,920 3.9988 2.120 2.088 2.120 2.099 2.120 128,966 2.1085 0.50%
2013-10-17 0 4.000 3.980 4.000 3.990 4.000 88,400 353,388 3.9976 2.109 2.099 2.109 2.104 2.109 167,656 2.1078 1.01%
2013-10-16 0 3.960 3.950 3.960 3.960 3.980 202,000 801,580 3.9682 2.088 2.083 2.088 2.088 2.099 383,104 2.0923 -0.25%
2013-10-15 0 3.970 3.970 4.010 3.970 4.020 200,000 800,220 4.0011 2.093 2.093 2.114 2.093 2.120 379,311 2.1097 -1.49%
2013-10-11 0 4.030 4.000 4.030 3.970 4.030 312,000 1,244,160 3.9877 2.125 2.109 2.125 2.093 2.125 591,726 2.1026 1.51%
2013-10-10 0 3.970 3.970 3.990 3.960 4.000 120,000 477,660 3.9805 2.093 2.093 2.104 2.088 2.109 227,587 2.0988 -1.00%
2013-10-09 0 4.010 4.000 4.010 4.010 4.030 84,000 337,820 4.0217 2.114 2.109 2.114 2.114 2.125 159,311 2.1205 -0.99%
2013-10-08 0 4.050 4.020 4.060 3.940 4.050 213,000 856,070 4.0191 2.135 2.120 2.141 2.077 2.135 403,967 2.1192 1.76%
2013-10-07 0 3.980 3.980 4.010 3.980 4.000 194,000 773,040 3.9847 2.099 2.099 2.114 2.099 2.109 367,932 2.1010 -1.24%
2013-10-04 0 4.030 4.030 4.040 3.990 4.030 210,000 842,080 4.0099 2.125 2.125 2.130 2.104 2.125 398,277 2.1143 0.00%
2013-10-03 0 4.030 4.030 4.060 3.960 4.120 316,000 1,283,520 4.0618 2.125 2.125 2.141 2.088 2.172 599,312 2.1417 0.75%
2013-10-02 0 4.000 3.990 4.000 3.950 4.010 254,000 1,013,240 3.9891 2.109 2.104 2.109 2.083 2.114 481,725 2.1034 1.27%
2013-09-30 0 3.950 3.940 3.950 3.880 3.950 144,000 563,620 3.9140 2.083 2.077 2.083 2.046 2.083 273,104 2.0638 0.25%
2013-09-27 0 3.940 3.930 3.950 3.910 3.950 790,000 3,107,000 3.9329 2.077 2.072 2.083 2.062 2.083 1,498,280 2.0737 -0.25%
2013-09-26 0 3.950 3.930 3.950 3.940 4.020 284,000 1,128,880 3.9749 2.083 2.072 2.083 2.077 2.120 538,622 2.0959 -1.74%
2013-09-25 0 4.020 4.020 4.060 4.020 4.150 838,000 3,414,040 4.0740 2.120 2.120 2.141 2.120 2.188 1,589,314 2.1481 -0.50%
2013-09-24 0 4.040 4.030 4.050 3.820 4.090 1,648,000 6,598,460 4.0039 2.130 2.125 2.135 2.014 2.157 3,125,525 2.1112 4.12%
2013-09-23 0 3.880 3.840 3.890 3.790 3.880 208,000 798,680 3.8398 2.046 2.025 2.051 1.998 2.046 394,484 2.0246 1.04%
2013-09-19 0 3.840 3.840 3.860 3.690 3.880 936,000 3,560,320 3.8038 2.025 2.025 2.035 1.946 2.046 1,775,177 2.0056 4.63%
2013-09-18 0 3.670 3.660 3.680 3.650 3.770 718,000 2,653,820 3.6961 1.935 1.930 1.940 1.925 1.988 1,361,728 1.9489 -2.65%
2013-09-17 0 3.770 3.740 3.780 3.630 4.100 1,564,000 6,006,180 3.8403 1.988 1.972 1.993 1.914 2.162 2,966,215 2.0249 6.20%
2013-09-16 0 3.550 3.540 3.550 3.530 3.550 128,000 453,280 3.5413 1.872 1.867 1.872 1.861 1.872 242,759 1.8672 0.00%
2013-09-13 0 3.550 3.530 3.550 3.530 3.550 70,000 248,360 3.5480 1.872 1.861 1.872 1.861 1.872 132,759 1.8708 -0.28%
2013-09-12 0 3.560 3.530 3.560 3.530 3.580 110,000 391,540 3.5595 1.877 1.861 1.877 1.861 1.888 208,621 1.8768 -0.56%
2013-09-11 0 3.580 3.540 3.580 3.540 3.600 36,000 128,240 3.5622 1.888 1.867 1.888 1.867 1.898 68,276 1.8783 0.00%
2013-09-10 0 3.580 3.550 3.580 3.550 3.580 86,000 306,660 3.5658 1.888 1.872 1.888 1.872 1.888 163,104 1.8802 0.85%
2013-09-09 0 3.550 3.530 3.560 3.550 3.550 186,000 660,180 3.5494 1.872 1.861 1.877 1.872 1.872 352,760 1.8715 0.00%
2013-09-06 0 3.550 3.520 3.550 3.550 3.550 52,000 184,600 3.5500 1.872 1.856 1.872 1.872 1.872 98,621 1.8718 0.57%
2013-09-05 0 3.530 3.510 3.560 3.530 3.550 28,000 99,280 3.5457 1.861 1.851 1.877 1.861 1.872 53,104 1.8696 0.00%
2013-09-04 0 3.530 3.520 3.570 3.460 3.570 109,254 387,368 3.5456 1.861 1.856 1.882 1.824 1.882 207,206 1.8695 1.44%
2013-09-03 0 3.480 3.480 3.500 3.480 3.520 338,000 1,181,420 3.4953 1.835 1.835 1.845 1.835 1.856 641,036 1.8430 -1.14%
2013-09-02 0 3.520 3.520 3.540 3.490 3.530 2,701,412 9,322,974 3.4511 1.856 1.856 1.867 1.840 1.861 5,123,381 1.8197 3.23%
2013-08-30 0 3.410 3.410 3.490 3.400 3.470 97,334 336,315 3.4553 1.798 1.798 1.840 1.793 1.830 184,599 1.8219 -2.29%
2013-08-29 0 3.490 3.460 3.500 3.470 3.510 126,000 438,920 3.4835 1.840 1.824 1.845 1.830 1.851 238,966 1.8367 0.29%
2013-08-28 0 3.480 3.480 3.540 3.460 3.550 98,000 345,460 3.5251 1.835 1.835 1.867 1.824 1.872 185,863 1.8587 -3.87%
2013-08-27 0 3.620 3.540 3.620 3.620 3.620 66,000 238,640 3.6158 1.909 1.867 1.909 1.909 1.909 125,173 1.9065 0.00%
2013-08-26 0 3.620 3.600 3.650 3.620 3.620 10,000 36,200 3.6200 1.909 1.898 1.925 1.909 1.909 18,966 1.9087 0.84%
2013-08-23 0 3.590 3.590 3.630 3.580 3.620 32,000 115,120 3.5975 1.893 1.893 1.914 1.888 1.909 60,690 1.8969 -0.28%
2013-08-22 0 3.600 3.600 3.700 3.580 3.650 42,000 152,040 3.6200 1.898 1.898 1.951 1.888 1.925 79,655 1.9087 0.00%
2013-08-21 0 3.600 3.550 3.600 - - 4,000 14,400 3.6000 1.898 1.872 1.898 - - 7,586 1.8982 0.00%
2013-08-20 0 3.600 3.600 3.640 3.600 3.630 36,000 129,720 3.6033 1.898 1.898 1.919 1.898 1.914 68,276 1.8999 -0.83%
2013-08-19 0 3.630 3.630 3.750 - - 0 0 - 1.914 1.914 1.977 - - 0 - 0.00%
2013-08-16 0 3.630 3.630 3.690 - - 18,000 63,000 3.5000 1.914 1.914 1.946 - - 34,138 1.8454 0.00%
2013-08-15 0 3.630 3.630 3.660 3.600 3.670 4,894,000 17,141,780 3.5026 1.914 1.914 1.930 1.898 1.935 9,281,748 1.8468 0.00%
2013-08-13 0 3.630 3.630 3.750 3.600 3.610 10,000 36,020 3.6020 1.914 1.914 1.977 1.898 1.903 18,966 1.8992 0.00%
2013-08-12 0 3.630 3.630 3.800 3.570 3.620 1,804,000 6,494,320 3.6000 1.914 1.914 2.004 1.882 1.909 3,421,388 1.8982 -3.20%
2013-08-09 0 3.750 3.670 3.750 3.750 3.750 10,000 37,500 3.7500 1.977 1.935 1.977 1.977 1.977 18,966 1.9773 0.00%
2013-08-08 0 3.750 3.620 3.750 3.750 3.890 36,000 136,520 3.7922 1.977 1.909 1.977 1.977 2.051 68,276 1.9995 -0.53%
2013-08-07 0 3.770 3.740 3.830 3.650 3.820 382,000 1,439,700 3.7688 1.988 1.972 2.019 1.925 2.014 724,485 1.9872 4.43%
2013-08-06 0 3.610 3.550 3.650 - - 0 0 - 1.903 1.872 1.925 - - 0 - 0.00%
2013-08-05 0 3.610 3.600 3.640 - - 0 0 - 1.903 1.898 1.919 - - 0 - 0.00%
2013-08-02 0 3.610 3.610 3.630 3.580 3.600 12,000 43,060 3.5883 1.903 1.903 1.914 1.888 1.898 22,759 1.8920 0.84%
2013-08-01 0 3.580 3.580 3.640 - - 0 0 - 1.888 1.888 1.919 - - 0 - 0.00%
2013-07-31 0 3.580 3.580 3.600 3.560 3.600 672,000 2,408,350 3.5839 1.888 1.888 1.898 1.877 1.898 1,274,486 1.8897 0.00%
2013-07-30 0 3.580 3.560 3.610 3.510 3.600 200,000 716,820 3.5841 1.888 1.877 1.903 1.851 1.898 379,311 1.8898 -0.56%
2013-07-29 0 3.600 3.600 3.630 3.530 3.610 104,000 374,300 3.5990 1.898 1.898 1.914 1.861 1.903 197,242 1.8977 0.28%
2013-07-26 0 3.590 3.590 3.620 3.550 3.590 36,000 128,460 3.5683 1.893 1.893 1.909 1.872 1.893 68,276 1.8815 -1.37%
2013-07-25 0 3.640 3.570 3.650 3.510 3.650 250,000 898,200 3.5928 1.919 1.882 1.925 1.851 1.925 474,139 1.8944 2.54%
2013-07-24 0 3.550 3.540 3.550 3.540 3.550 10,000 35,460 3.5460 1.872 1.867 1.872 1.867 1.872 18,966 1.8697 1.14%
2013-07-23 0 3.510 3.510 3.530 3.500 3.540 24,000 84,660 3.5275 1.851 1.851 1.861 1.845 1.867 45,517 1.8599 0.29%
2013-07-22 0 3.500 3.500 3.550 3.500 3.500 2,000 7,000 3.5000 1.845 1.845 1.872 1.845 1.845 3,793 1.8454 0.29%
2013-07-19 0 3.490 3.430 3.490 3.490 3.520 16,000 56,260 3.5163 1.840 1.809 1.840 1.840 1.856 30,345 1.8540 -0.85%
2013-07-18 0 3.520 3.520 3.540 3.520 3.550 60,000 212,440 3.5407 1.856 1.856 1.867 1.856 1.872 113,793 1.8669 -0.56%
2013-07-17 0 3.540 3.510 3.560 3.540 3.550 36,000 127,580 3.5439 1.867 1.851 1.877 1.867 1.872 68,276 1.8686 0.85%
2013-07-16 0 3.510 3.510 3.550 3.510 3.580 28,000 99,580 3.5564 1.851 1.851 1.872 1.851 1.888 53,104 1.8752 -0.85%
2013-07-15 0 3.540 3.540 3.570 3.520 3.570 14,000 49,880 3.5629 1.867 1.867 1.882 1.856 1.882 26,552 1.8786 0.28%
2013-07-12 0 3.530 3.500 3.570 3.480 3.570 52,000 182,440 3.5085 1.861 1.845 1.882 1.835 1.882 98,621 1.8499 2.02%
2013-07-11 0 3.460 3.460 3.540 - - 0 0 - 1.824 1.824 1.867 - - 0 - 0.29%
2013-07-10 0 3.450 3.450 3.510 3.450 3.500 32,000 111,560 3.4863 1.819 1.819 1.851 1.819 1.845 60,690 1.8382 2.07%
2013-07-09 0 3.380 3.380 3.490 3.380 3.380 4,000 13,520 3.3800 1.782 1.782 1.840 1.782 1.782 7,586 1.7822 0.30%
2013-07-08 0 3.370 3.370 3.460 3.370 3.600 262,000 917,960 3.5037 1.777 1.777 1.824 1.777 1.898 496,898 1.8474 -5.07%
2013-07-05 0 3.600 3.420 3.600 3.600 3.600 32,000 115,200 3.6000 1.872 1.778 1.872 1.872 1.872 61,545 1.8718 0.84%
2013-07-04 0 3.570 3.450 3.590 3.570 3.570 20,000 71,400 3.5700 1.856 1.794 1.867 1.856 1.856 38,465 1.8562 0.00%
2013-07-03 0 3.570 3.410 3.570 3.600 3.600 4,000 14,400 3.6000 1.856 1.773 1.856 1.872 1.872 7,693 1.8718 2.88%
2013-07-02 0 3.470 3.420 3.600 - - 0 0 - 1.804 1.778 1.872 - - 0 - 0.00%
2013-06-28 0 3.470 3.410 3.470 3.410 3.500 146,000 506,900 3.4719 1.804 1.773 1.804 1.773 1.820 280,797 1.8052 -1.42%
2013-06-27 0 3.520 3.500 3.520 3.500 3.580 38,000 134,240 3.5326 1.830 1.820 1.830 1.820 1.861 73,084 1.8368 -2.22%
2013-06-26 0 3.600 3.400 3.600 3.370 3.600 20,000 68,120 3.4060 1.872 1.768 1.872 1.752 1.872 38,465 1.7709 5.88%
2013-06-25 0 3.400 3.400 3.480 3.350 3.500 43,000 146,520 3.4074 1.768 1.768 1.809 1.742 1.820 82,701 1.7717 -3.13%
2013-06-24 0 3.510 3.450 3.510 3.400 3.510 714,000 2,484,780 3.4801 1.825 1.794 1.825 1.768 1.825 1,373,214 1.8095 -1.40%
2013-06-21 0 3.560 3.500 3.560 3.450 3.580 296,000 1,051,380 3.5520 1.851 1.820 1.851 1.794 1.861 569,288 1.8468 0.28%
2013-06-20 0 3.550 3.520 3.550 3.480 3.580 408,000 1,447,360 3.5475 1.846 1.830 1.846 1.809 1.861 784,694 1.8445 0.28%
2013-06-19 0 3.540 3.500 3.540 3.480 3.580 100,000 350,280 3.5028 1.841 1.820 1.841 1.809 1.861 192,327 1.8213 -1.12%
2013-06-18 0 3.580 3.480 3.580 3.500 3.600 44,000 154,480 3.5109 1.861 1.809 1.861 1.820 1.872 84,624 1.8255 0.56%
2013-06-17 0 3.560 3.520 3.570 3.560 3.560 10,000 35,600 3.5600 1.851 1.830 1.856 1.851 1.851 19,233 1.8510 0.28%
2013-06-14 0 3.550 3.530 3.650 - - 0 0 - 1.846 1.835 1.898 - - 0 - 0.00%
2013-06-13 0 3.550 3.520 3.550 3.500 3.580 118,000 421,120 3.5688 1.846 1.830 1.846 1.820 1.861 226,946 1.8556 -2.47%
2013-06-11 0 3.640 3.640 3.680 3.640 3.700 54,000 199,680 3.6978 1.893 1.893 1.913 1.893 1.924 103,857 1.9227 -1.89%
2013-06-10 0 3.710 3.670 3.710 - - 0 0 - 1.929 1.908 1.929 - - 0 - -0.27%
2013-06-07 0 3.720 3.660 3.760 3.680 3.720 28,000 104,020 3.7150 1.934 1.903 1.955 1.913 1.934 53,852 1.9316 -2.11%
2013-06-06 0 3.800 3.700 3.800 - - 0 0 - 1.976 1.924 1.976 - - 0 - 0.00%
2013-06-05 0 3.800 3.670 3.800 - - 0 0 - 1.976 1.908 1.976 - - 0 - -0.52%
2013-06-04 0 3.820 3.700 3.820 - - 0 0 - 1.986 1.924 1.986 - - 0 - -0.26%
2013-06-03 0 3.830 3.620 3.830 - - 0 0 - 1.991 1.882 1.991 - - 0 - -0.26%
2013-05-31 0 3.840 3.800 3.840 3.700 3.890 46,000 171,740 3.7335 1.997 1.976 1.997 1.924 2.023 88,470 1.9412 3.23%
2013-05-30 0 3.720 3.720 3.760 3.720 3.720 8,000 29,760 3.7200 1.934 1.934 1.955 1.934 1.934 15,386 1.9342 -1.85%
2013-05-29 0 3.790 3.750 3.800 3.730 3.790 20,000 74,720 3.7360 1.971 1.950 1.976 1.939 1.971 38,465 1.9425 -1.30%
2013-05-28 0 3.840 3.760 3.840 3.670 3.900 370,000 1,388,660 3.7531 1.997 1.955 1.997 1.908 2.028 711,609 1.9514 0.00%
2013-05-27 0 3.840 3.760 3.840 - - 0 0 - 1.997 1.955 1.997 - - 0 - 0.00%
2013-05-24 0 3.840 3.810 3.890 - - 0 0 - 1.997 1.981 2.023 - - 0 - 0.00%
2013-05-23 0 3.840 3.820 3.880 3.840 3.840 8,000 30,720 3.8400 1.997 1.986 2.017 1.997 1.997 15,386 1.9966 -1.54%
2013-05-22 0 3.900 3.820 3.900 3.900 3.900 24,000 93,600 3.9000 2.028 1.986 2.028 2.028 2.028 46,158 2.0278 0.00%
2013-05-21 0 3.900 3.870 3.900 3.800 3.900 80,000 309,200 3.8650 2.028 2.012 2.028 1.976 2.028 153,861 2.0096 0.00%
2013-05-20 0 3.900 3.880 3.900 3.880 3.900 54,000 210,360 3.8956 2.028 2.017 2.028 2.017 2.028 103,857 2.0255 0.00%
2013-05-16 0 3.900 3.850 3.900 3.850 3.920 58,000 225,440 3.8869 2.028 2.002 2.028 2.002 2.038 111,550 2.0210 0.00%
2013-05-15 0 3.900 3.860 3.900 3.840 3.900 260,000 1,005,140 3.8659 2.028 2.007 2.028 1.997 2.028 500,050 2.0101 0.00%
2013-05-14 0 3.900 3.860 3.900 3.900 3.900 4,000 15,600 3.9000 2.028 2.007 2.028 2.028 2.028 7,693 2.0278 0.00%
2013-05-13 0 3.900 3.870 3.930 3.900 3.900 2,000 7,800 3.9000 2.028 2.012 2.043 2.028 2.028 3,847 2.0278 -0.76%
2013-05-10 0 3.930 3.880 3.930 3.870 3.930 118,000 458,860 3.8886 2.043 2.017 2.043 2.012 2.043 226,946 2.0219 1.03%
2013-05-09 0 3.890 3.880 3.930 3.880 3.890 132,000 513,460 3.8898 2.023 2.017 2.043 2.017 2.023 253,871 2.0225 -1.52%
2013-05-08 0 3.950 3.890 3.950 3.900 3.950 64,000 249,680 3.9013 2.054 2.023 2.054 2.028 2.054 123,089 2.0284 0.00%
2013-05-07 0 3.950 3.880 3.950 3.920 3.950 114,000 448,240 3.9319 2.054 2.017 2.054 2.038 2.054 219,253 2.0444 0.00%
2013-05-06 0 3.950 3.900 3.950 3.890 3.950 94,000 368,940 3.9249 2.054 2.028 2.054 2.023 2.054 180,787 2.0407 0.77%
2013-05-03 0 3.920 3.870 3.920 3.900 3.920 42,000 164,100 3.9071 2.038 2.012 2.038 2.028 2.038 80,777 2.0315 -0.76%
2013-05-02 0 3.950 3.860 3.950 - - 0 0 - 2.054 2.007 2.054 - - 0 - 0.00%
2013-04-30 0 3.950 3.870 3.950 3.850 3.950 28,000 108,120 3.8614 2.054 2.012 2.054 2.002 2.054 53,852 2.0077 0.25%
2013-04-29 0 3.940 3.860 3.940 - - 0 0 - 2.049 2.007 2.049 - - 0 - 0.00%
2013-04-26 0 3.940 3.890 3.940 3.880 3.940 180,000 701,400 3.8967 2.049 2.023 2.049 2.017 2.049 346,188 2.0261 0.77%
2013-04-25 0 3.910 3.910 3.950 3.910 3.910 10,000 39,100 3.9100 2.033 2.033 2.054 2.033 2.033 19,233 2.0330 -0.51%
2013-04-24 0 3.930 3.910 3.940 3.900 3.930 76,984 300,658 3.9055 2.043 2.033 2.049 2.028 2.043 148,061 2.0306 1.29%
2013-04-23 0 3.880 3.880 3.950 3.880 3.950 22,000 86,060 3.9118 2.017 2.017 2.054 2.017 2.054 42,312 2.0339 -0.77%
2013-04-22 0 3.910 3.910 3.950 3.910 3.970 4,000 15,760 3.9400 2.033 2.033 2.054 2.033 2.064 7,693 2.0486 -1.51%
2013-04-19 0 3.970 3.900 3.970 - - 0 0 - 2.064 2.028 2.064 - - 0 - 0.00%
2013-04-18 0 3.970 3.860 3.970 - - 0 0 - 2.064 2.007 2.064 - - 0 - 0.00%
2013-04-17 0 3.970 3.920 3.980 3.920 3.970 250,000 988,940 3.9558 2.064 2.038 2.069 2.038 2.064 480,817 2.0568 1.53%
2013-04-16 0 3.910 3.910 3.970 3.900 3.970 280,000 1,106,300 3.9511 2.033 2.033 2.064 2.028 2.064 538,515 2.0544 -1.76%
2013-04-15 0 3.980 3.900 3.980 3.910 3.980 56,000 219,100 3.9125 2.069 2.028 2.069 2.033 2.069 107,703 2.0343 1.79%
2013-04-12 0 3.910 3.910 3.950 3.900 3.900 20,000 78,000 3.9000 2.033 2.033 2.054 2.028 2.028 38,465 2.0278 0.00%
2013-04-11 0 3.910 3.900 3.980 3.910 3.950 18,000 70,940 3.9411 2.033 2.028 2.069 2.033 2.054 34,619 2.0492 0.26%
2013-04-10 0 3.900 3.890 3.930 3.880 3.920 60,000 233,620 3.8937 2.028 2.023 2.043 2.017 2.038 115,396 2.0245 1.83%
2013-04-09 0 3.830 3.820 3.900 3.830 3.920 22,226,000 86,792,100 3.9050 1.991 1.986 2.028 1.991 2.038 42,746,571 2.0304 -0.26%
2013-04-08 0 3.840 3.840 3.880 3.840 3.900 14,000 54,200 3.8714 1.997 1.997 2.017 1.997 2.028 26,926 2.0129 -0.52%
2013-04-05 0 3.860 3.820 3.890 3.860 3.890 18,000 70,080 3.8933 2.007 1.986 2.023 2.007 2.023 34,619 2.0243 -0.77%
2013-04-03 0 3.890 3.890 3.920 3.880 4.000 126,000 494,120 3.9216 2.023 2.023 2.038 2.017 2.080 242,332 2.0390 -1.27%
2013-04-02 0 3.940 3.940 3.980 3.930 4.000 158,000 628,600 3.9785 2.049 2.049 2.069 2.043 2.080 303,876 2.0686 0.00%
2013-03-28 0 3.940 3.900 3.950 3.900 3.940 32,000 125,080 3.9088 2.049 2.028 2.054 2.028 2.049 61,545 2.0323 -0.25%
2013-03-27 0 3.950 3.920 4.000 3.900 3.950 44,000 172,500 3.9205 2.054 2.038 2.080 2.028 2.054 84,624 2.0384 0.77%
2013-03-26 0 3.920 3.920 4.010 3.900 3.920 40,000 156,200 3.9050 2.038 2.038 2.085 2.028 2.038 76,931 2.0304 0.00%
2013-03-25 0 3.920 3.920 4.000 3.920 4.000 114,000 455,840 3.9986 2.038 2.038 2.080 2.038 2.080 219,253 2.0791 -2.00%
2013-03-22 0 4.000 3.960 4.000 4.000 4.000 286,000 1,143,820 3.9994 2.080 2.059 2.080 2.080 2.080 550,055 2.0795 0.00%
2013-03-21 0 4.000 3.890 4.000 3.990 4.000 102,000 407,620 3.9963 2.080 2.023 2.080 2.075 2.080 196,173 2.0779 0.25%
2013-03-20 0 3.990 3.910 3.990 4.000 4.000 20,000 80,000 4.0000 2.075 2.033 2.075 2.080 2.080 38,465 2.0798 2.84%
2013-03-19 0 3.880 3.880 3.990 3.830 4.000 56,000 215,460 3.8475 2.017 2.017 2.075 1.991 2.080 107,703 2.0005 0.26%
2013-03-18 0 3.870 3.870 4.000 3.860 4.030 44,000 174,160 3.9582 2.012 2.012 2.080 2.007 2.095 84,624 2.0580 -3.97%
2013-03-15 0 4.030 4.000 4.030 4.000 4.040 94,000 377,800 4.0191 2.095 2.080 2.095 2.080 2.101 180,787 2.0897 0.50%
2013-03-14 0 4.010 3.960 4.020 3.920 4.020 362,000 1,448,060 4.0002 2.085 2.059 2.090 2.038 2.090 696,223 2.0799 -0.25%
2013-03-13 0 4.020 4.000 4.020 3.910 4.020 196,000 783,540 3.9977 2.090 2.080 2.090 2.033 2.090 376,961 2.0786 1.01%
2013-03-12 0 3.980 3.940 3.980 3.970 3.980 94,000 374,020 3.9789 2.069 2.049 2.069 2.064 2.069 180,787 2.0688 0.00%
2013-03-11 0 3.980 3.930 4.000 3.980 4.040 34,000 136,680 4.0200 2.069 2.043 2.080 2.069 2.101 65,391 2.0902 -1.49%
2013-03-08 0 4.040 4.010 4.040 4.000 4.040 142,000 572,140 4.0292 2.101 2.085 2.101 2.080 2.101 273,104 2.0950 1.00%
2013-03-07 0 4.000 3.980 4.020 4.000 4.000 28,000 112,000 4.0000 2.080 2.069 2.090 2.080 2.080 53,852 2.0798 0.00%
2013-03-06 0 4.000 3.960 4.020 3.900 4.040 274,000 1,095,540 3.9983 2.080 2.059 2.090 2.028 2.101 526,976 2.0789 0.00%
2013-03-05 0 4.000 4.000 4.010 3.980 4.000 140,000 559,920 3.9994 2.080 2.080 2.085 2.069 2.080 269,258 2.0795 0.25%
2013-03-04 0 3.990 3.980 4.010 3.990 4.010 6,000 24,020 4.0033 2.075 2.069 2.085 2.075 2.085 11,540 2.0815 0.25%
2013-03-01 0 3.980 3.980 4.000 3.970 4.000 52,000 207,880 3.9977 2.069 2.069 2.080 2.064 2.080 100,010 2.0786 -0.50%
2013-02-28 0 4.000 3.980 4.000 3.950 4.020 238,000 950,760 3.9948 2.080 2.069 2.080 2.054 2.090 457,738 2.0771 1.78%
2013-02-27 0 3.930 3.930 3.950 3.920 3.950 28,000 110,200 3.9357 2.043 2.043 2.054 2.038 2.054 53,852 2.0464 0.77%
2013-02-26 0 3.900 3.860 3.930 3.880 3.930 98,000 381,060 3.8884 2.028 2.007 2.043 2.017 2.043 188,480 2.0217 -0.76%
2013-02-25 0 3.930 3.930 3.950 3.930 3.970 28,000 110,200 3.9357 2.043 2.043 2.054 2.043 2.064 53,852 2.0464 -0.51%
2013-02-22 0 3.950 3.930 3.950 - - 0 0 - 2.054 2.043 2.054 - - 0 - -0.25%
2013-02-21 0 3.960 3.960 4.000 3.950 4.000 72,000 284,820 3.9558 2.059 2.059 2.080 2.054 2.080 138,475 2.0568 -1.49%
2013-02-20 0 4.020 4.010 4.020 4.010 4.020 136,000 545,920 4.0141 2.090 2.085 2.090 2.085 2.090 261,565 2.0871 1.26%
2013-02-19 0 3.970 3.950 3.990 3.950 3.980 112,000 444,920 3.9725 2.064 2.054 2.075 2.054 2.069 215,406 2.0655 -0.75%
2013-02-18 0 4.000 3.960 4.000 3.950 4.010 606,000 2,423,360 3.9989 2.080 2.059 2.080 2.054 2.085 1,165,501 2.0792 0.00%
2013-02-15 0 4.000 3.990 4.000 3.930 4.010 944,000 3,769,600 3.9932 2.080 2.075 2.080 2.043 2.085 1,815,566 2.0763 2.56%
2013-02-14 0 3.900 3.890 3.920 3.900 3.900 34,000 132,600 3.9000 2.028 2.023 2.038 2.028 2.028 65,391 2.0278 0.00%
2013-02-08 0 3.900 3.900 3.940 3.880 3.940 84,000 328,600 3.9119 2.028 2.028 2.049 2.017 2.049 161,555 2.0340 0.00%
2013-02-07 0 3.900 3.900 3.910 3.880 3.910 126,000 492,060 3.9052 2.028 2.028 2.033 2.017 2.033 242,332 2.0305 -0.26%
2013-02-06 0 3.910 3.910 3.950 3.910 3.920 42,000 164,440 3.9152 2.033 2.033 2.054 2.033 2.038 80,777 2.0357 0.00%
2013-02-05 0 3.910 3.860 3.910 3.850 3.940 196,000 760,500 3.8801 2.033 2.007 2.033 2.002 2.049 376,961 2.0175 -1.01%
2013-02-04 0 3.950 3.910 3.950 3.870 3.950 146,000 573,840 3.9304 2.054 2.033 2.054 2.012 2.054 280,797 2.0436 2.60%
2013-02-01 0 3.850 3.850 3.880 3.830 3.880 192,000 740,120 3.8548 2.002 2.002 2.017 1.991 2.017 369,268 2.0043 -2.78%
2013-01-31 0 3.960 3.860 3.980 3.840 4.000 200,000 775,320 3.8766 2.059 2.007 2.069 1.997 2.080 384,654 2.0156 2.86%
2013-01-30 0 3.850 3.850 3.860 3.840 3.860 104,000 400,700 3.8529 2.002 2.002 2.007 1.997 2.007 200,020 2.0033 0.26%
2013-01-29 0 3.840 3.840 3.850 3.840 3.850 104,000 400,380 3.8498 1.997 1.997 2.002 1.997 2.002 200,020 2.0017 -0.52%
2013-01-28 0 3.860 3.860 3.870 3.850 3.880 320,000 1,236,580 3.8643 2.007 2.007 2.012 2.002 2.017 615,446 2.0092 -0.52%
2013-01-25 0 3.880 3.880 3.900 3.880 3.940 416,000 1,621,120 3.8969 2.017 2.017 2.028 2.017 2.049 800,080 2.0262 -1.27%
2013-01-24 0 3.930 3.910 3.930 3.850 3.930 642,000 2,501,240 3.8960 2.043 2.033 2.043 2.002 2.043 1,234,739 2.0257 2.08%
2013-01-23 0 3.940 3.910 3.940 3.890 3.950 1,334,000 5,235,540 3.9247 2.002 1.987 2.002 1.976 2.007 2,625,617 1.9940 1.29%
2013-01-22 0 3.890 3.880 3.890 3.870 3.900 214,000 830,440 3.8806 1.976 1.971 1.976 1.966 1.981 421,201 1.9716 -0.26%
2013-01-21 0 3.900 3.810 3.900 3.810 3.950 554,000 2,151,940 3.8844 1.981 1.936 1.981 1.936 2.007 1,090,398 1.9735 0.52%
2013-01-18 0 3.880 3.860 3.880 3.850 3.880 276,000 1,068,880 3.8728 1.971 1.961 1.971 1.956 1.971 543,231 1.9676 0.52%
2013-01-17 0 3.860 3.850 3.890 3.830 3.860 166,000 638,360 3.8455 1.961 1.956 1.976 1.946 1.961 326,726 1.9538 0.26%
2013-01-16 0 3.850 3.850 3.860 3.830 3.890 368,000 1,418,660 3.8551 1.956 1.956 1.961 1.946 1.976 724,308 1.9586 0.26%
2013-01-15 0 3.840 3.830 3.840 3.820 3.860 186,000 714,160 3.8396 1.951 1.946 1.951 1.941 1.961 366,090 1.9508 -0.26%
2013-01-14 0 3.850 3.840 3.880 3.810 3.870 182,000 700,940 3.8513 1.956 1.951 1.971 1.936 1.966 358,218 1.9567 0.52%
2013-01-11 0 3.830 3.830 3.840 3.820 3.870 262,000 1,006,860 3.8430 1.946 1.946 1.951 1.941 1.966 515,676 1.9525 -1.03%
2013-01-10 0 3.870 3.850 3.870 3.800 3.880 348,000 1,341,420 3.8547 1.966 1.956 1.966 1.931 1.971 684,943 1.9584 1.04%
2013-01-09 0 3.830 3.820 3.840 3.790 3.850 406,506 1,553,388 3.8213 1.946 1.941 1.951 1.926 1.956 800,097 1.9415 0.79%
2013-01-08 0 3.800 3.780 3.800 3.780 3.800 88,000 333,740 3.7925 1.931 1.921 1.931 1.921 1.931 173,204 1.9269 -0.26%
2013-01-07 0 3.810 3.800 3.810 3.730 3.830 368,000 1,392,520 3.7840 1.936 1.931 1.936 1.895 1.946 724,308 1.9226 2.14%
2013-01-04 0 3.730 3.710 3.730 3.700 3.730 236,000 875,080 3.7080 1.895 1.885 1.895 1.880 1.895 464,502 1.8839 0.54%
2013-01-03 0 3.710 3.710 3.720 3.700 3.710 230,000 853,180 3.7095 1.885 1.885 1.890 1.880 1.885 452,693 1.8847 0.27%
2013-01-02 0 3.700 3.690 3.700 3.680 3.720 542,000 2,003,120 3.6958 1.880 1.875 1.880 1.870 1.890 1,066,780 1.8777 1.09%
2012-12-31 0 3.660 3.660 3.680 3.660 3.680 106,000 388,420 3.6643 1.860 1.860 1.870 1.860 1.870 208,632 1.8617 -0.27%
2012-12-28 0 3.670 3.650 3.670 3.610 3.690 108,000 395,180 3.6591 1.865 1.854 1.865 1.834 1.875 212,569 1.8591 -1.34%
2012-12-27 0 3.720 3.710 3.720 3.700 3.720 166,000 614,700 3.7030 1.890 1.885 1.890 1.880 1.890 326,726 1.8814 0.54%
2012-12-24 0 3.700 3.690 3.710 3.690 3.700 14,000 51,760 3.6971 1.880 1.875 1.885 1.875 1.880 27,555 1.8784 0.00%
2012-12-21 0 3.700 3.660 3.700 3.680 3.700 60,000 221,000 3.6833 1.880 1.860 1.880 1.870 1.880 118,094 1.8714 0.00%
2012-12-20 0 3.700 3.640 3.700 3.620 3.700 148,000 541,000 3.6554 1.880 1.849 1.880 1.839 1.880 291,298 1.8572 0.00%
2012-12-19 0 3.700 3.700 3.710 3.640 3.650 26,000 94,720 3.6431 1.880 1.880 1.885 1.849 1.854 51,174 1.8509 1.37%
2012-12-18 0 3.650 3.650 3.680 3.650 3.690 8,000 29,440 3.6800 1.854 1.854 1.870 1.854 1.875 15,746 1.8697 -1.08%
2012-12-17 0 3.690 3.670 3.690 3.690 3.710 60,000 221,880 3.6980 1.875 1.865 1.875 1.875 1.885 118,094 1.8788 0.00%
2012-12-14 0 3.690 3.690 3.700 3.650 3.700 188,000 689,600 3.6681 1.875 1.875 1.880 1.854 1.880 370,027 1.8636 0.82%
2012-12-13 0 3.660 3.660 3.700 3.600 3.720 30,000 110,480 3.6827 1.860 1.860 1.880 1.829 1.890 59,047 1.8711 0.00%
2012-12-12 0 3.660 3.650 3.660 3.640 3.660 34,000 123,980 3.6465 1.860 1.854 1.860 1.849 1.860 66,920 1.8527 0.27%
2012-12-11 0 3.650 3.620 3.650 3.640 3.650 80,000 291,560 3.6445 1.854 1.839 1.854 1.849 1.854 157,458 1.8517 0.00%
2012-12-10 0 3.650 3.650 3.660 3.640 3.660 38,000 138,600 3.6474 1.854 1.854 1.860 1.849 1.860 74,793 1.8531 0.00%
2012-12-07 0 3.650 3.630 3.650 3.630 3.650 20,000 72,800 3.6400 1.854 1.844 1.854 1.844 1.854 39,365 1.8494 0.27%
2012-12-06 0 3.640 3.610 3.640 - - 0 0 - 1.849 1.834 1.849 - - 0 - -0.27%
2012-12-05 0 3.650 3.630 3.650 3.630 3.670 88,000 320,320 3.6400 1.854 1.844 1.854 1.844 1.865 173,204 1.8494 0.83%
2012-12-04 0 3.620 3.600 3.660 - - 0 0 - 1.839 1.829 1.860 - - 0 - 0.00%
2012-12-03 0 3.620 3.610 3.630 3.600 3.640 126,000 456,640 3.6241 1.839 1.834 1.844 1.829 1.849 247,997 1.8413 0.00%
2012-11-30 0 3.620 3.620 3.630 3.610 3.700 346,000 1,263,460 3.6516 1.839 1.839 1.844 1.834 1.880 681,007 1.8553 0.28%
2012-11-29 0 3.610 3.610 3.650 3.570 3.600 338,000 1,210,340 3.5809 1.834 1.834 1.854 1.814 1.829 665,261 1.8193 1.12%
2012-11-28 0 3.570 3.570 3.600 3.570 3.580 22,000 78,680 3.5764 1.814 1.814 1.829 1.814 1.819 43,301 1.8170 -0.28%
2012-11-27 0 3.580 3.560 3.580 3.560 3.580 88,000 313,800 3.5659 1.819 1.809 1.819 1.809 1.819 173,204 1.8117 -1.38%
2012-11-26 0 3.630 3.550 3.630 3.550 3.640 210,000 750,020 3.5715 1.844 1.804 1.844 1.804 1.849 413,328 1.8146 2.25%
2012-11-23 0 3.550 3.510 3.550 3.500 3.550 30,000 105,480 3.5160 1.804 1.783 1.804 1.778 1.804 59,047 1.7864 2.31%
2012-11-22 0 3.470 3.470 3.500 3.470 3.500 84,000 292,880 3.4867 1.763 1.763 1.778 1.763 1.778 165,331 1.7715 0.00%
2012-11-21 0 3.470 3.470 3.550 3.470 3.500 56,000 195,820 3.4968 1.763 1.763 1.804 1.763 1.778 110,221 1.7766 -0.86%
2012-11-20 0 3.500 3.460 3.550 3.500 3.500 10,000 35,000 3.5000 1.778 1.758 1.804 1.778 1.778 19,682 1.7782 0.00%
2012-11-19 0 3.500 3.470 3.550 3.470 3.500 12,000 41,940 3.4950 1.778 1.763 1.804 1.763 1.778 23,619 1.7757 0.00%
2012-11-16 0 3.500 3.470 3.530 3.470 3.500 52,000 181,480 3.4900 1.778 1.763 1.793 1.763 1.778 102,348 1.7732 0.00%
2012-11-15 0 3.500 3.490 3.530 3.500 3.500 40,000 140,000 3.5000 1.778 1.773 1.793 1.778 1.778 78,729 1.7782 -0.85%
2012-11-14 0 3.530 3.530 3.550 3.530 3.550 16,000 56,600 3.5375 1.793 1.793 1.804 1.793 1.804 31,492 1.7973 0.86%
2012-11-13 0 3.500 3.500 3.530 3.490 3.500 20,000 69,980 3.4990 1.778 1.778 1.793 1.773 1.778 39,365 1.7777 -0.57%
2012-11-12 0 3.520 3.520 3.550 3.480 3.520 142,000 497,160 3.5011 1.788 1.788 1.804 1.768 1.788 279,488 1.7788 -0.85%
2012-11-09 0 3.550 3.500 3.590 3.500 3.550 58,000 205,780 3.5479 1.804 1.778 1.824 1.778 1.804 114,157 1.8026 1.43%
2012-11-08 0 3.500 3.500 3.530 3.500 3.510 112,000 392,000 3.5000 1.778 1.778 1.793 1.778 1.783 220,442 1.7782 -1.41%
2012-11-07 0 3.550 3.550 3.570 3.550 3.570 102,000 362,380 3.5527 1.804 1.804 1.814 1.804 1.814 200,759 1.8050 -0.28%
2012-11-06 0 3.560 3.500 3.560 3.540 3.560 20,000 71,020 3.5510 1.809 1.778 1.809 1.799 1.809 39,365 1.8042 -0.84%
2012-11-05 0 3.590 3.530 3.590 3.550 3.590 20,000 71,400 3.5700 1.824 1.793 1.824 1.804 1.824 39,365 1.8138 1.13%
2012-11-02 0 3.550 3.550 3.590 3.550 3.590 86,000 307,500 3.5756 1.804 1.804 1.824 1.804 1.824 169,268 1.8166 0.00%
2012-11-01 0 3.550 3.520 3.550 3.500 3.560 193,438 686,949 3.5513 1.804 1.788 1.804 1.778 1.809 380,730 1.8043 1.43%
2012-10-31 0 3.500 3.480 3.510 3.370 3.500 96,000 334,860 3.4881 1.778 1.768 1.783 1.712 1.778 188,950 1.7722 0.29%
2012-10-30 0 3.490 3.480 3.520 3.490 3.500 56,000 195,640 3.4936 1.773 1.768 1.788 1.773 1.778 110,221 1.7750 0.00%
2012-10-29 0 3.490 3.420 3.530 - - 0 0 - 1.773 1.738 1.793 - - 0 - 0.00%
2012-10-26 0 3.490 3.480 3.490 3.450 3.500 112,000 390,300 3.4848 1.773 1.768 1.773 1.753 1.778 220,442 1.7705 -0.29%
2012-10-25 0 3.500 3.500 3.510 3.500 3.510 26,000 91,100 3.5038 1.778 1.778 1.783 1.778 1.783 51,174 1.7802 1.16%
2012-10-24 0 3.460 3.460 3.480 3.420 3.500 78,000 270,460 3.4674 1.758 1.758 1.768 1.738 1.778 153,522 1.7617 0.29%
2012-10-22 0 3.450 3.450 3.520 - - 0 0 - 1.753 1.753 1.788 - - 0 - 0.00%
2012-10-19 0 3.450 3.450 3.520 3.450 3.530 36,000 126,420 3.5117 1.753 1.753 1.788 1.753 1.793 70,856 1.7842 -0.86%
2012-10-18 0 3.480 3.410 3.490 - - 0 0 - 1.768 1.733 1.773 - - 0 - 0.00%
2012-10-17 0 3.480 3.400 3.480 3.480 3.480 26,000 90,480 3.4800 1.768 1.727 1.768 1.768 1.768 51,174 1.7681 0.87%
2012-10-16 0 3.450 3.450 3.470 3.360 3.480 354,000 1,221,240 3.4498 1.753 1.753 1.763 1.707 1.768 696,753 1.7528 1.47%
2012-10-15 0 3.400 3.380 3.400 3.390 3.420 100,000 340,020 3.4002 1.727 1.717 1.727 1.722 1.738 196,823 1.7275 0.29%
2012-10-12 0 3.390 3.370 3.400 3.380 3.390 26,000 88,020 3.3854 1.722 1.712 1.727 1.717 1.722 51,174 1.7200 0.89%
2012-10-11 0 3.360 3.360 3.380 3.360 3.360 22,000 73,920 3.3600 1.707 1.707 1.717 1.707 1.707 43,301 1.7071 0.30%
2012-10-10 0 3.350 3.350 3.390 3.300 3.390 36,000 120,060 3.3350 1.702 1.702 1.722 1.677 1.722 70,856 1.6944 -0.30%
2012-10-09 0 3.360 3.360 3.430 - - 0 0 - 1.707 1.707 1.743 - - 0 - 0.30%
2012-10-08 0 3.350 3.340 3.400 3.350 3.360 62,000 207,920 3.3535 1.702 1.697 1.727 1.702 1.707 122,030 1.7038 -0.59%
2012-10-05 0 3.370 3.370 3.400 3.360 3.410 194,000 658,880 3.3963 1.712 1.712 1.727 1.707 1.733 381,836 1.7256 -0.88%
2012-10-04 0 3.400 3.370 3.400 3.360 3.400 94,000 318,600 3.3894 1.727 1.712 1.727 1.707 1.727 185,013 1.7220 0.59%
2012-10-03 0 3.380 3.380 3.430 3.340 3.420 56,000 190,100 3.3946 1.717 1.717 1.743 1.697 1.738 110,221 1.7247 -2.87%
2012-09-28 0 3.480 3.420 3.480 3.460 3.480 10,000 34,700 3.4700 1.768 1.738 1.768 1.758 1.768 19,682 1.7630 2.35%
2012-09-27 0 3.400 3.400 3.480 3.380 3.430 60,000 204,720 3.4120 1.727 1.727 1.768 1.717 1.743 118,094 1.7335 -0.58%
2012-09-26 0 3.420 3.380 3.490 - - 50,000 171,000 3.4200 1.738 1.717 1.773 - - 98,411 1.7376 0.00%
2012-09-25 0 3.420 3.420 3.470 3.410 3.420 40,000 136,740 3.4185 1.738 1.738 1.763 1.733 1.738 78,729 1.7368 -0.29%
2012-09-24 0 3.430 3.430 3.480 3.430 3.430 22,250 76,310 3.4297 1.743 1.743 1.768 1.743 1.743 43,793 1.7425 -2.28%
2012-09-21 0 3.510 3.500 3.510 3.470 3.510 24,000 83,740 3.4892 1.783 1.778 1.783 1.763 1.783 47,237 1.7727 0.86%
2012-09-20 0 3.480 3.460 3.490 3.480 3.490 46,000 160,140 3.4813 1.768 1.758 1.773 1.768 1.773 90,539 1.7688 0.00%
2012-09-19 0 3.480 3.480 3.500 3.480 3.510 50,000 175,060 3.5012 1.768 1.768 1.778 1.768 1.783 98,411 1.7789 -0.57%
2012-09-18 0 3.500 3.470 3.510 3.470 3.520 304,000 1,066,160 3.5071 1.778 1.763 1.783 1.763 1.788 598,341 1.7819 -0.57%
2012-09-17 0 3.520 3.460 3.530 3.500 3.520 136,000 477,460 3.5107 1.788 1.758 1.793 1.778 1.788 267,679 1.7837 0.57%
2012-09-14 0 3.500 3.500 3.560 3.500 3.620 266,000 947,660 3.5626 1.778 1.778 1.809 1.778 1.839 523,549 1.8101 0.00%
2012-09-13 0 3.500 3.500 3.520 3.410 3.560 316,000 1,096,760 3.4708 1.778 1.778 1.788 1.733 1.809 621,960 1.7634 0.86%
2012-09-12 0 3.470 3.420 3.520 3.380 3.470 254,000 869,980 3.4251 1.763 1.738 1.788 1.717 1.763 499,930 1.7402 2.66%
2012-09-11 0 3.380 3.340 3.380 3.300 3.430 62,000 209,360 3.3768 1.717 1.697 1.717 1.677 1.743 122,030 1.7156 -0.29%
2012-09-10 0 3.390 3.320 3.390 3.250 3.400 68,000 224,360 3.2994 1.722 1.687 1.722 1.651 1.727 133,840 1.6763 5.28%
2012-09-07 0 3.220 3.220 3.250 3.220 3.250 48,000 154,960 3.2283 1.636 1.636 1.651 1.636 1.651 94,475 1.6402 0.62%
2012-09-06 0 3.200 3.200 3.270 3.200 3.200 2,000 6,400 3.2000 1.626 1.626 1.661 1.626 1.626 3,936 1.6258 0.00%
2012-09-05 0 3.200 3.200 3.280 3.190 3.200 48,000 153,280 3.1933 1.626 1.626 1.666 1.621 1.626 94,475 1.6224 -1.54%
2012-09-04 0 3.250 3.240 3.250 3.250 3.290 42,000 136,900 3.2595 1.651 1.646 1.651 1.651 1.672 82,666 1.6561 -0.61%
2012-09-03 0 3.270 3.250 3.270 3.270 3.270 30,000 98,140 3.2713 1.661 1.651 1.661 1.661 1.661 59,047 1.6621 -0.30%
2012-08-31 0 3.280 3.230 3.280 3.290 3.290 10,000 32,900 3.2900 1.666 1.641 1.666 1.672 1.672 19,682 1.6716 2.50%
2012-08-30 0 3.200 3.200 3.280 3.200 3.200 56,000 179,140 3.1989 1.626 1.626 1.666 1.626 1.626 110,221 1.6253 0.00%
2012-08-29 0 3.200 3.200 3.290 - - 0 0 - 1.626 1.626 1.672 - - 0 - 0.00%
2012-08-28 0 3.200 3.200 3.300 3.200 3.250 10,000 32,400 3.2400 1.626 1.626 1.677 1.626 1.651 19,682 1.6462 0.00%
2012-08-27 0 3.200 3.200 3.250 3.140 3.230 132,000 421,320 3.1918 1.626 1.626 1.651 1.595 1.641 259,806 1.6217 -0.93%
2012-08-24 0 3.230 3.230 3.370 3.210 3.390 62,000 204,200 3.2935 1.641 1.641 1.712 1.631 1.722 122,030 1.6734 0.62%
2012-08-23 0 3.210 3.210 3.300 - - 0 0 - 1.631 1.631 1.677 - - 0 - 0.31%
2012-08-22 0 3.200 3.200 3.300 3.300 3.300 2,000 6,600 3.3000 1.626 1.626 1.677 1.677 1.677 3,936 1.6766 0.00%
2012-08-21 0 3.200 3.200 3.300 3.200 3.200 172,000 550,400 3.2000 1.626 1.626 1.677 1.626 1.626 338,535 1.6258 -0.31%
2012-08-20 0 3.210 3.200 3.300 - - 0 0 - 1.631 1.626 1.677 - - 0 - 0.00%
2012-08-17 0 3.210 3.210 3.270 3.200 3.300 10,000 32,780 3.2780 1.631 1.631 1.661 1.626 1.677 19,682 1.6655 -2.13%
2012-08-16 0 3.280 3.200 3.280 3.300 3.300 10,000 33,000 3.3000 1.666 1.626 1.666 1.677 1.677 19,682 1.6766 2.50%
2012-08-15 0 3.200 3.200 3.300 - - 0 0 - 1.626 1.626 1.677 - - 0 - 0.00%
2012-08-14 0 3.200 3.200 3.290 3.200 3.210 68,009 217,728 3.2015 1.626 1.626 1.672 1.626 1.631 133,857 1.6266 0.00%
2012-08-13 0 3.200 3.200 3.300 3.200 3.200 16,000 51,200 3.2000 1.626 1.626 1.677 1.626 1.626 31,492 1.6258 0.00%
2012-08-10 0 3.200 3.200 3.210 3.200 3.210 52,000 166,600 3.2038 1.626 1.626 1.631 1.626 1.631 102,348 1.6278 -0.31%
2012-08-09 0 3.210 3.210 3.270 - - 0 0 - 1.631 1.631 1.661 - - 0 - 0.31%
2012-08-08 0 3.200 3.200 3.280 3.200 3.210 20,000 64,100 3.2050 1.626 1.626 1.666 1.626 1.631 39,365 1.6284 0.00%
2012-08-07 0 3.200 3.200 3.290 3.200 3.300 12,000 38,600 3.2167 1.626 1.626 1.672 1.626 1.677 23,619 1.6343 -1.54%
2012-08-06 0 3.250 3.210 3.290 3.250 3.250 4,000 13,000 3.2500 1.651 1.631 1.672 1.651 1.651 7,873 1.6512 1.56%
2012-08-03 0 3.200 3.190 3.230 3.200 3.200 20,000 64,000 3.2000 1.626 1.621 1.641 1.626 1.626 39,365 1.6258 0.00%
2012-08-02 0 3.200 3.200 3.250 3.200 3.210 40,000 128,040 3.2010 1.626 1.626 1.651 1.626 1.631 78,729 1.6263 -2.44%
2012-08-01 0 3.280 3.200 3.280 - - 0 0 - 1.666 1.626 1.666 - - 0 - -0.61%
2012-07-31 0 3.300 3.210 3.300 3.200 3.300 30,000 97,000 3.2333 1.677 1.631 1.677 1.626 1.677 59,047 1.6428 3.12%
2012-07-30 0 3.200 3.180 3.310 3.180 3.200 40,000 127,960 3.1990 1.626 1.616 1.682 1.616 1.626 78,729 1.6253 0.00%
2012-07-27 0 3.200 3.150 3.240 - - 0 0 - 1.626 1.600 1.646 - - 0 - 0.00%
2012-07-26 0 3.200 3.150 3.220 3.200 3.200 82,000 262,400 3.2000 1.626 1.600 1.636 1.626 1.626 161,395 1.6258 0.00%
2012-07-25 0 3.200 3.150 3.210 3.150 3.200 142,000 454,300 3.1993 1.626 1.600 1.631 1.600 1.626 279,488 1.6255 0.00%
2012-07-24 0 3.200 3.110 3.380 3.200 3.200 204,000 652,800 3.2000 1.626 1.580 1.717 1.626 1.626 401,519 1.6258 0.63%
2012-07-23 0 3.180 3.120 3.180 - - 0 0 - 1.616 1.585 1.616 - - 0 - 0.00%
2012-07-20 0 3.180 3.180 3.200 3.180 3.180 14,000 44,520 3.1800 1.616 1.616 1.626 1.616 1.616 27,555 1.6157 -0.62%
2012-07-19 0 3.200 3.150 3.210 3.200 3.200 24,000 76,800 3.2000 1.626 1.600 1.631 1.626 1.626 47,237 1.6258 0.00%
2012-07-18 0 3.200 3.170 3.220 3.160 3.200 444,000 1,420,000 3.1982 1.626 1.611 1.636 1.606 1.626 873,893 1.6249 0.00%
2012-07-17 0 3.200 3.200 3.230 3.200 3.220 156,479 502,662 3.2123 1.626 1.626 1.641 1.626 1.636 307,986 1.6321 0.00%
2012-07-16 0 3.200 3.140 3.230 - - 10,000 32,000 3.2000 1.626 1.595 1.641 - - 19,682 1.6258 0.00%
2012-07-13 0 3.200 3.140 3.210 3.200 3.200 22,000 70,400 3.2000 1.626 1.595 1.631 1.626 1.626 43,301 1.6258 1.59%
2012-07-12 0 3.150 3.130 3.180 3.150 3.150 30,000 94,500 3.1500 1.600 1.590 1.616 1.600 1.600 59,047 1.6004 0.00%
2012-07-11 0 3.150 3.150 3.340 3.150 3.180 20,000 63,300 3.1650 1.600 1.600 1.697 1.600 1.616 39,365 1.6080 -1.87%
2012-07-10 0 3.210 3.160 3.210 3.200 3.210 130,000 416,460 3.2035 1.631 1.606 1.631 1.626 1.631 255,870 1.6276 2.23%
2012-07-09 0 3.190 3.180 3.220 3.180 3.200 70,000 223,940 3.1991 1.595 1.590 1.610 1.590 1.600 139,970 1.5999 -0.31%
2012-07-06 0 3.200 3.200 3.230 3.200 3.200 100,000 320,000 3.2000 1.600 1.600 1.615 1.600 1.600 199,957 1.6003 0.31%
2012-07-05 0 3.190 3.190 3.220 3.190 3.190 14,000 44,660 3.1900 1.595 1.595 1.610 1.595 1.595 27,994 1.5953 -0.31%
2012-07-04 0 3.200 3.200 3.220 3.190 3.200 172,000 550,360 3.1998 1.600 1.600 1.610 1.595 1.600 343,926 1.6002 0.00%
2012-07-03 0 3.200 3.170 3.210 3.140 3.200 140,661 448,675 3.1898 1.600 1.585 1.605 1.570 1.600 281,261 1.5952 2.24%
2012-06-29 0 3.130 3.130 3.160 3.110 3.150 260,000 818,300 3.1473 1.565 1.565 1.580 1.555 1.575 519,888 1.5740 1.29%
2012-06-28 0 3.090 3.080 3.110 3.080 3.110 142,000 440,300 3.1007 1.545 1.540 1.555 1.540 1.555 283,939 1.5507 0.65%
2012-06-27 0 3.070 3.060 3.100 3.000 3.120 156,000 482,480 3.0928 1.535 1.530 1.550 1.500 1.560 311,933 1.5467 0.33%
2012-06-26 0 3.060 3.060 3.100 3.040 3.060 136,000 414,700 3.0493 1.530 1.530 1.550 1.520 1.530 271,941 1.5250 0.33%
2012-06-25 0 3.050 3.020 3.070 3.020 3.070 160,000 486,640 3.0415 1.525 1.510 1.535 1.510 1.535 319,931 1.5211 1.33%
2012-06-22 0 3.010 3.010 3.030 3.010 3.030 40,000 120,580 3.0145 1.505 1.505 1.515 1.505 1.515 79,983 1.5076 -1.63%
2012-06-21 0 3.060 3.040 3.070 3.060 3.100 40,000 122,800 3.0700 1.530 1.520 1.535 1.530 1.550 79,983 1.5353 -1.29%
2012-06-20 0 3.100 3.100 3.150 3.060 3.120 88,000 271,460 3.0848 1.550 1.550 1.575 1.530 1.560 175,962 1.5427 0.65%
2012-06-19 0 3.080 3.080 3.100 3.080 3.100 34,000 105,060 3.0900 1.540 1.540 1.550 1.540 1.550 67,985 1.5453 0.00%
2012-06-18 0 3.080 3.080 3.100 3.080 3.110 10,000 30,980 3.0980 1.540 1.540 1.550 1.540 1.555 19,996 1.5493 -2.22%
2012-06-15 0 3.150 3.080 3.150 3.040 3.180 170,000 525,720 3.0925 1.575 1.540 1.575 1.520 1.590 339,927 1.5466 3.96%
2012-06-14 0 3.030 3.020 3.060 3.030 3.080 28,000 85,660 3.0593 1.515 1.510 1.530 1.515 1.540 55,988 1.5300 -1.30%
2012-06-13 0 3.070 3.020 3.090 2.990 3.070 138,000 421,300 3.0529 1.535 1.510 1.545 1.495 1.535 275,941 1.5268 0.99%
2012-06-12 0 3.040 2.980 3.040 - - 0 0 - 1.520 1.490 1.520 - - 0 - 0.00%
2012-06-11 0 3.040 3.010 3.040 2.990 3.040 46,880 141,562 3.0197 1.520 1.505 1.520 1.495 1.520 93,740 1.5102 2.01%
2012-06-08 0 2.980 2.980 3.000 2.960 3.000 36,000 107,180 2.9772 1.490 1.490 1.500 1.480 1.500 71,985 1.4889 0.34%
2012-06-07 0 2.970 2.960 2.970 2.970 2.990 54,000 160,960 2.9807 1.485 1.480 1.485 1.485 1.495 107,977 1.4907 -1.00%
2012-06-06 0 3.000 2.960 3.000 2.950 3.000 124,000 367,900 2.9669 1.500 1.480 1.500 1.475 1.500 247,947 1.4838 1.35%
2012-06-05 0 2.960 2.950 3.020 2.930 3.000 162,044 478,912 2.9554 1.480 1.475 1.510 1.465 1.500 324,018 1.4780 1.02%
2012-06-04 0 2.930 2.930 2.950 2.890 2.980 156,000 455,460 2.9196 1.465 1.465 1.475 1.445 1.490 311,933 1.4601 -1.01%
2012-06-01 0 2.960 2.960 2.980 2.890 3.000 140,072 415,150 2.9638 1.480 1.480 1.490 1.445 1.500 280,084 1.4822 2.42%
2012-05-31 0 2.890 2.900 2.910 2.880 3.200 2,776,003 8,265,359 2.9774 1.445 1.450 1.455 1.440 1.600 5,550,811 1.4890 -6.47%
2012-05-30 0 3.090 3.090 3.120 3.080 3.140 386,000 1,199,180 3.1067 1.545 1.545 1.560 1.540 1.570 771,834 1.5537 -1.59%
2012-05-29 0 3.140 3.140 3.210 3.140 3.170 146,001 461,483 3.1608 1.570 1.570 1.605 1.570 1.585 291,939 1.5808 0.32%
2012-05-28 0 3.130 3.130 3.240 3.120 3.160 203,008 635,294 3.1294 1.565 1.565 1.620 1.560 1.580 405,929 1.5650 -0.95%
2012-05-25 0 3.160 3.160 3.250 3.150 3.180 162,000 511,660 3.1584 1.580 1.580 1.625 1.575 1.590 323,930 1.5795 -1.25%
2012-05-24 0 3.200 3.160 3.200 3.180 3.300 154,001 496,303 3.2227 1.600 1.580 1.600 1.590 1.650 307,936 1.6117 0.00%
2012-05-23 0 3.200 3.200 3.230 3.200 3.300 80,000 258,880 3.2360 1.600 1.600 1.615 1.600 1.650 159,966 1.6183 -3.03%
2012-05-22 0 3.300 3.200 3.300 3.180 3.300 68,000 221,700 3.2603 1.650 1.600 1.650 1.590 1.650 135,971 1.6305 3.12%
2012-05-21 0 3.200 3.200 3.250 3.200 3.220 76,000 243,400 3.2026 1.600 1.600 1.625 1.600 1.610 151,967 1.6017 -0.62%
2012-05-18 0 3.220 3.220 3.270 3.180 3.180 30,000 96,600 3.2200 1.610 1.610 1.635 1.590 1.590 59,987 1.6103 -2.42%
2012-05-17 0 3.300 3.200 3.300 3.200 3.300 94,001 302,803 3.2213 1.650 1.600 1.650 1.600 1.650 187,962 1.6110 0.00%
2012-05-16 0 3.300 3.210 3.300 3.210 3.320 112,001 368,303 3.2884 1.650 1.605 1.650 1.605 1.660 223,954 1.6445 -1.49%
2012-05-15 0 3.350 3.320 3.350 3.320 3.350 172,002 573,206 3.3326 1.675 1.660 1.675 1.660 1.675 343,930 1.6666 0.00%
2012-05-14 0 3.350 3.320 3.350 - - 0 0 - 1.675 1.660 1.675 - - 0 - -1.47%
2012-05-11 0 3.400 3.400 3.420 3.320 3.400 174,000 581,820 3.3438 1.700 1.700 1.710 1.660 1.700 347,925 1.6723 0.00%
2012-05-10 0 3.400 3.380 3.420 3.360 3.400 128,000 433,300 3.3852 1.700 1.690 1.710 1.680 1.700 255,945 1.6929 0.00%
2012-05-09 0 3.400 3.390 3.400 3.360 3.400 138,003 467,970 3.3910 1.700 1.695 1.700 1.680 1.700 275,947 1.6959 0.59%
2012-05-08 0 3.380 3.380 3.430 3.380 3.400 146,000 496,180 3.3985 1.690 1.690 1.715 1.690 1.700 291,937 1.6996 0.00%
2012-05-07 0 3.380 3.380 3.410 3.380 3.430 118,000 402,940 3.4147 1.690 1.690 1.705 1.690 1.715 235,949 1.7077 -0.88%
2012-05-04 0 3.410 3.410 3.420 3.380 3.410 156,003 530,770 3.4023 1.705 1.705 1.710 1.690 1.705 311,939 1.7015 -0.29%
2012-05-03 0 3.420 3.420 3.450 3.380 3.430 204,000 695,040 3.4071 1.710 1.710 1.725 1.690 1.715 407,912 1.7039 0.59%
2012-05-02 0 3.400 3.350 3.400 3.310 3.400 104,626 352,649 3.3706 1.700 1.675 1.700 1.655 1.700 209,207 1.6856 1.49%
2012-04-30 0 3.350 3.350 3.380 3.250 3.370 170,000 568,080 3.3416 1.675 1.675 1.690 1.625 1.685 339,927 1.6712 0.00%
2012-04-27 0 3.350 3.330 3.360 3.310 3.360 250,000 837,100 3.3484 1.675 1.665 1.680 1.655 1.680 499,892 1.6746 2.45%
2012-04-26 0 3.270 3.250 3.270 3.280 3.280 106,001 347,683 3.2800 1.635 1.625 1.635 1.640 1.640 211,956 1.6404 0.62%
2012-04-25 0 3.250 3.220 3.250 3.280 3.280 16,001 52,483 3.2800 1.625 1.610 1.625 1.640 1.640 31,995 1.6403 0.31%
2012-04-24 0 3.240 3.230 3.270 3.240 3.320 52,020 170,787 3.2831 1.620 1.615 1.635 1.620 1.660 104,018 1.6419 -2.41%
2012-04-23 0 3.320 3.320 3.330 3.310 3.380 72,010 240,231 3.3361 1.660 1.660 1.665 1.655 1.690 143,989 1.6684 0.91%
2012-04-20 0 3.290 3.270 3.290 3.290 3.290 110,011 361,934 3.2900 1.645 1.635 1.645 1.645 1.645 219,975 1.6453 0.92%
2012-04-19 0 3.260 3.260 3.280 3.240 3.260 174,010 565,713 3.2510 1.630 1.630 1.640 1.620 1.630 347,945 1.6259 0.62%
2012-04-18 0 3.240 3.220 3.240 3.210 3.240 54,264 175,096 3.2267 1.620 1.610 1.620 1.605 1.620 108,505 1.6137 0.31%
2012-04-17 0 3.230 3.230 3.250 3.210 3.290 12,016 39,053 3.2501 1.615 1.615 1.625 1.605 1.645 24,027 1.6254 -1.52%
2012-04-16 0 3.280 3.240 3.280 3.200 3.280 152,000 493,060 3.2438 1.640 1.620 1.640 1.600 1.640 303,935 1.6223 1.86%
2012-04-13 0 3.220 3.220 3.260 3.160 3.230 128,000 410,720 3.2088 1.610 1.610 1.630 1.580 1.615 255,945 1.6047 2.22%
2012-04-12 0 3.150 3.150 3.170 3.140 3.170 88,000 277,420 3.1525 1.575 1.575 1.585 1.570 1.585 175,962 1.5766 1.29%
2012-04-11 0 3.110 3.110 3.160 3.080 3.180 168,000 526,100 3.1315 1.555 1.555 1.580 1.540 1.590 335,928 1.5661 -2.20%
2012-04-10 0 3.180 3.180 3.190 3.130 3.230 20,568,001 65,411,723 3.1803 1.590 1.590 1.595 1.565 1.615 41,127,147 1.5905 -0.62%
2012-04-05 0 3.200 3.130 3.140 3.130 3.280 186,017 588,214 3.1622 1.600 1.565 1.570 1.565 1.640 371,954 1.5814 1.27%
2012-04-03 0 3.160 3.150 3.200 3.120 3.200 72,000 228,000 3.1667 1.580 1.575 1.600 1.560 1.600 143,969 1.5837 0.00%
2012-04-02 0 3.160 3.160 3.230 3.120 3.200 34,000 108,320 3.1859 1.580 1.580 1.615 1.560 1.600 67,985 1.5933 0.00%
2012-03-30 0 3.160 3.130 3.190 3.080 3.180 1,749,042 5,461,375 3.1225 1.580 1.565 1.595 1.540 1.590 3,497,331 1.5616 -0.63%
2012-03-29 0 3.180 3.170 3.200 3.170 3.200 170,000 541,980 3.1881 1.590 1.585 1.600 1.585 1.600 339,927 1.5944 -1.24%
2012-03-28 0 3.220 3.210 3.220 3.220 3.240 164,000 530,100 3.2323 1.610 1.605 1.610 1.610 1.620 327,929 1.6165 -0.62%
2012-03-27 0 3.240 3.240 3.250 3.230 3.270 68,000 220,740 3.2462 1.620 1.620 1.625 1.615 1.635 135,971 1.6234 -0.31%
2012-03-26 0 3.250 3.210 3.250 3.200 3.260 128,000 413,020 3.2267 1.625 1.605 1.625 1.600 1.630 255,945 1.6137 -0.31%
2012-03-23 0 3.260 3.220 3.280 3.220 3.280 258,465 835,343 3.2319 1.630 1.610 1.640 1.610 1.640 516,819 1.6163 0.00%
2012-03-22 0 3.260 3.260 3.270 3.220 3.280 126,000 410,200 3.2556 1.630 1.630 1.635 1.610 1.640 251,946 1.6281 0.31%
2012-03-21 0 3.250 3.250 3.260 3.210 3.320 450,000 1,457,560 3.2390 1.625 1.625 1.630 1.605 1.660 899,806 1.6199 -1.52%
2012-03-20 0 3.300 3.300 3.310 3.300 3.330 192,000 634,520 3.3048 1.650 1.650 1.655 1.650 1.665 383,917 1.6528 -1.20%
2012-03-19 0 3.340 3.310 3.340 3.290 3.360 455,098 1,517,973 3.3355 1.670 1.655 1.670 1.645 1.680 910,000 1.6681 0.30%
2012-03-16 0 3.330 3.350 3.370 3.300 3.380 2,386,711 7,930,176 3.3226 1.665 1.675 1.685 1.650 1.690 4,772,394 1.6617 0.30%
2012-03-15 0 3.320 3.320 3.350 3.320 3.390 642,000 2,144,900 3.3410 1.660 1.660 1.675 1.660 1.695 1,283,724 1.6708 -0.60%
2012-03-14 0 3.340 3.340 3.360 3.340 3.450 978,000 3,340,580 3.4157 1.670 1.670 1.680 1.670 1.725 1,955,579 1.7082 -1.47%
2012-03-13 0 3.390 3.390 3.400 3.360 3.420 298,000 1,012,560 3.3979 1.695 1.695 1.700 1.680 1.710 595,872 1.6993 1.19%
2012-03-12 0 3.350 3.350 3.370 3.350 3.400 422,000 1,422,620 3.3711 1.675 1.675 1.685 1.675 1.700 843,818 1.6859 -0.89%
2012-03-09 0 3.380 3.380 3.410 3.360 3.460 200,000 680,720 3.4036 1.690 1.690 1.705 1.680 1.730 399,914 1.7022 0.90%
2012-03-08 0 3.350 3.350 3.400 3.300 3.500 1,230,000 4,167,180 3.3880 1.675 1.675 1.700 1.650 1.750 2,459,470 1.6943 -1.47%
2012-03-07 0 3.400 3.390 3.430 3.390 3.530 664,000 2,288,600 3.4467 1.700 1.695 1.715 1.695 1.765 1,327,714 1.7237 -3.13%
2012-03-06 0 3.510 3.510 3.620 3.500 3.620 32,000 113,540 3.5481 1.755 1.755 1.810 1.750 1.810 63,986 1.7744 -3.04%
2012-03-05 0 3.620 3.620 3.640 3.610 3.650 102,000 369,220 3.6198 1.810 1.810 1.820 1.805 1.825 203,956 1.8103 0.28%
2012-03-02 0 3.610 3.600 3.630 3.560 3.650 108,000 388,160 3.5941 1.805 1.800 1.815 1.780 1.825 215,954 1.7974 0.28%
2012-03-01 0 3.600 3.530 3.600 3.500 3.660 78,100 280,226 3.5880 1.800 1.765 1.800 1.750 1.830 156,166 1.7944 1.41%
2012-02-29 0 3.550 3.540 3.580 3.540 3.620 146,000 521,100 3.5692 1.775 1.770 1.790 1.770 1.810 291,937 1.7850 -0.84%
2012-02-28 0 3.580 3.570 3.600 3.470 3.600 48,000 172,000 3.5833 1.790 1.785 1.800 1.735 1.800 95,979 1.7921 0.56%
2012-02-27 0 3.560 3.560 3.600 3.550 3.600 94,000 335,000 3.5638 1.780 1.780 1.800 1.775 1.800 187,960 1.7823 -0.56%
2012-02-24 0 3.580 3.570 3.600 3.560 3.590 60,000 214,800 3.5800 1.790 1.785 1.800 1.780 1.795 119,974 1.7904 0.56%
2012-02-23 0 3.560 3.560 3.600 3.520 3.620 116,000 413,900 3.5681 1.780 1.780 1.800 1.760 1.810 231,950 1.7844 -1.39%
2012-02-22 0 3.610 3.590 3.630 3.570 3.630 118,000 425,820 3.6086 1.805 1.795 1.815 1.785 1.815 235,949 1.8047 0.28%
2012-02-21 0 3.600 3.570 3.610 3.590 3.660 46,000 165,940 3.6074 1.800 1.785 1.805 1.795 1.830 91,980 1.8041 0.00%
2012-02-20 0 3.600 3.600 3.660 3.600 3.660 196,000 713,660 3.6411 1.800 1.800 1.830 1.800 1.830 391,916 1.8210 -0.28%
2012-02-17 0 3.610 3.580 3.600 3.550 3.610 268,000 961,640 3.5882 1.805 1.790 1.800 1.775 1.805 535,885 1.7945 0.84%
2012-02-16 0 3.580 3.580 3.630 3.580 3.660 148,000 537,540 3.6320 1.790 1.790 1.815 1.790 1.830 295,936 1.8164 -3.24%
2012-02-15 0 3.700 3.700 3.720 3.680 3.750 357,000 1,320,900 3.7000 1.850 1.850 1.860 1.840 1.875 713,846 1.8504 0.54%
2012-02-14 0 3.680 3.670 3.680 3.670 3.700 164,000 603,540 3.6801 1.840 1.835 1.840 1.835 1.850 327,929 1.8405 -0.54%
2012-02-13 0 3.700 3.700 3.710 3.620 3.710 844,000 3,106,280 3.6804 1.850 1.850 1.855 1.810 1.855 1,687,637 1.8406 3.06%
2012-02-10 0 3.590 3.500 3.590 3.460 3.590 342,000 1,200,620 3.5106 1.795 1.750 1.795 1.730 1.795 683,853 1.7557 4.06%
2012-02-09 0 3.450 3.450 3.500 3.430 3.480 250,000 862,060 3.4482 1.725 1.725 1.750 1.715 1.740 499,892 1.7245 0.88%
2012-02-08 0 3.420 3.420 3.450 3.400 3.450 52,000 178,340 3.4296 1.710 1.710 1.725 1.700 1.725 103,978 1.7152 1.18%
2012-02-07 0 3.380 3.370 3.440 3.370 3.390 178,000 601,480 3.3791 1.690 1.685 1.720 1.685 1.695 355,923 1.6899 0.30%
2012-02-06 0 3.370 3.370 3.420 3.370 3.460 142,000 483,260 3.4032 1.685 1.685 1.710 1.685 1.730 283,939 1.7020 -2.32%
2012-02-03 0 3.450 3.380 3.450 3.380 3.450 50,000 170,280 3.4056 1.725 1.690 1.725 1.690 1.725 99,978 1.7032 1.17%
2012-02-02 0 3.410 3.370 3.410 3.360 3.410 148,000 503,040 3.3989 1.705 1.685 1.705 1.680 1.705 295,936 1.6998 1.79%
2012-02-01 0 3.350 3.350 3.380 3.350 3.400 92,000 308,940 3.3580 1.675 1.675 1.690 1.675 1.700 183,960 1.6794 -0.30%
2012-01-31 0 3.360 3.360 3.390 3.350 3.410 263,000 889,740 3.3830 1.680 1.680 1.695 1.675 1.705 525,887 1.6919 -1.18%
2012-01-30 0 3.400 3.400 3.430 3.400 3.490 184,000 633,100 3.4408 1.700 1.700 1.715 1.700 1.745 367,921 1.7208 -2.58%
2012-01-27 0 3.490 3.470 3.490 3.460 3.500 90,000 313,480 3.4831 1.745 1.735 1.745 1.730 1.750 179,961 1.7419 0.87%
2012-01-26 0 3.460 3.420 3.460 3.410 3.490 168,000 577,480 3.4374 1.730 1.710 1.730 1.705 1.745 335,928 1.7191 1.47%
2012-01-20 0 3.410 3.370 3.410 3.360 3.500 122,000 414,060 3.3939 1.705 1.685 1.705 1.680 1.750 243,947 1.6973 0.00%
2012-01-19 0 3.520 3.520 3.550 3.450 3.550 496,000 1,740,680 3.5094 1.705 1.705 1.720 1.671 1.720 1,023,780 1.7002 -1.12%
2012-01-18 0 3.560 3.560 3.600 3.560 3.670 250,000 907,240 3.6290 1.725 1.725 1.744 1.725 1.778 516,018 1.7582 -2.73%
2012-01-17 0 3.660 3.660 3.750 3.650 3.750 176,000 651,360 3.7009 1.773 1.773 1.817 1.768 1.817 363,277 1.7930 -0.27%
2012-01-16 0 3.670 3.670 3.700 3.650 3.750 40,000 147,220 3.6805 1.778 1.778 1.793 1.768 1.817 82,563 1.7831 0.27%
2012-01-13 0 3.660 3.640 3.690 3.650 3.700 174,000 637,380 3.6631 1.773 1.764 1.788 1.768 1.793 359,148 1.7747 0.27%
2012-01-12 0 3.650 3.650 3.690 3.640 3.700 228,000 838,280 3.6767 1.768 1.768 1.788 1.764 1.793 470,608 1.7813 0.55%
2012-01-11 0 3.630 3.610 3.650 3.520 3.710 288,000 1,052,180 3.6534 1.759 1.749 1.768 1.705 1.797 594,453 1.7700 3.71%
2012-01-10 0 3.500 3.500 3.580 3.490 3.540 166,315 583,186 3.5065 1.696 1.696 1.734 1.691 1.715 343,286 1.6988 1.16%
2012-01-09 0 3.460 3.460 3.490 3.450 3.450 20,000 69,000 3.4500 1.676 1.676 1.691 1.671 1.671 41,281 1.6715 0.00%
2012-01-06 0 3.460 3.460 3.500 3.450 3.500 66,000 228,420 3.4609 1.676 1.676 1.696 1.671 1.696 136,229 1.6767 0.00%
2012-01-05 0 3.460 3.460 3.500 3.460 3.500 168,000 586,140 3.4889 1.676 1.676 1.696 1.676 1.696 346,764 1.6903 -1.14%
2012-01-04 0 3.500 3.480 3.500 3.490 3.500 28,000 97,960 3.4986 1.696 1.686 1.696 1.691 1.696 57,794 1.6950 0.00%
2012-01-03 0 3.500 3.480 3.500 3.460 3.500 122,000 425,900 3.4910 1.696 1.686 1.696 1.676 1.696 251,817 1.6913 0.86%
2011-12-30 0 3.470 3.470 3.500 3.470 3.500 228,000 797,880 3.4995 1.681 1.681 1.696 1.681 1.696 470,608 1.6954 -0.57%
2011-12-29 0 3.490 3.460 3.490 3.450 3.490 22,000 76,140 3.4609 1.691 1.676 1.691 1.671 1.691 45,410 1.6767 -0.29%
2011-12-28 0 3.500 3.460 3.500 3.450 3.500 82,000 285,040 3.4761 1.696 1.676 1.696 1.671 1.696 169,254 1.6841 0.00%
2011-12-23 0 3.500 3.460 3.500 3.460 3.600 92,000 326,700 3.5511 1.696 1.676 1.696 1.676 1.744 189,895 1.7204 -1.41%
2011-12-22 0 3.550 3.420 3.550 3.420 3.550 46,000 161,500 3.5109 1.720 1.657 1.720 1.657 1.720 94,947 1.7009 4.41%
2011-12-21 0 3.400 3.400 3.540 3.300 3.520 104,000 365,640 3.5158 1.647 1.647 1.715 1.599 1.705 214,663 1.7033 -2.86%
2011-12-20 0 3.500 3.480 3.540 - - 0 0 - 1.696 1.686 1.715 - - 0 - 0.00%
2011-12-19 0 3.500 3.500 3.550 3.480 3.550 350,000 1,225,900 3.5026 1.696 1.696 1.720 1.686 1.720 722,425 1.6969 0.57%
2011-12-16 0 3.480 3.480 3.550 3.480 3.550 286,000 1,001,760 3.5027 1.686 1.686 1.720 1.686 1.720 590,325 1.6970 2.35%
2011-12-15 0 3.400 3.400 3.470 3.100 3.450 128,000 436,920 3.4134 1.647 1.647 1.681 1.502 1.671 264,201 1.6537 -2.02%
2011-12-14 0 3.470 3.470 3.550 3.470 3.500 734,000 2,551,856 3.4766 1.681 1.681 1.720 1.681 1.696 1,515,029 1.6844 0.58%
2011-12-13 0 3.450 3.450 3.480 3.450 3.480 278,204 965,417 3.4702 1.671 1.671 1.686 1.671 1.686 574,233 1.6812 -1.15%
2011-12-12 0 3.490 3.460 3.490 3.460 3.560 84,000 293,440 3.4933 1.691 1.676 1.691 1.676 1.725 173,382 1.6924 0.58%
2011-12-09 0 3.470 3.460 3.480 3.460 3.550 602,000 2,095,020 3.4801 1.681 1.676 1.686 1.676 1.720 1,242,571 1.6860 -0.29%
2011-12-08 0 3.480 3.480 3.590 3.390 3.490 172,000 598,120 3.4774 1.686 1.686 1.739 1.642 1.691 355,020 1.6847 -0.29%
2011-12-07 0 3.490 3.350 3.490 3.490 3.490 2,000 6,980 3.4900 1.691 1.623 1.691 1.691 1.691 4,128 1.6908 2.95%
2011-12-06 0 3.390 3.340 3.480 3.310 3.390 44,000 146,800 3.3364 1.642 1.618 1.686 1.604 1.642 90,819 1.6164 0.00%
2011-12-05 0 3.390 3.350 3.500 3.390 3.500 6,000 20,560 3.4267 1.642 1.623 1.696 1.642 1.696 12,384 1.6601 -0.88%
2011-12-02 0 3.420 3.400 3.500 3.420 3.420 2,000 6,840 3.4200 1.657 1.647 1.696 1.657 1.657 4,128 1.6569 0.00%
2011-12-01 0 3.420 3.420 3.460 3.400 3.580 94,000 322,020 3.4257 1.657 1.657 1.676 1.647 1.734 194,023 1.6597 -1.16%
2011-11-30 0 3.460 3.420 3.460 3.320 3.460 126,900 433,876 3.4190 1.676 1.657 1.676 1.608 1.676 261,931 1.6565 2.98%
2011-11-29 0 3.360 3.300 3.360 3.280 3.500 164,000 542,780 3.3096 1.628 1.599 1.628 1.589 1.696 338,508 1.6034 1.82%
2011-11-28 0 3.300 3.300 3.330 3.300 3.330 528,000 1,757,300 3.3282 1.599 1.599 1.613 1.599 1.613 1,089,830 1.6125 0.00%
2011-11-25 0 3.300 3.250 3.340 3.270 3.300 110,000 362,940 3.2995 1.599 1.575 1.618 1.584 1.599 227,048 1.5985 0.92%
2011-11-24 0 3.270 3.270 3.300 3.250 3.250 21,000 68,070 3.2414 1.584 1.584 1.599 1.575 1.575 43,346 1.5704 -2.10%
2011-11-23 0 3.340 3.250 3.340 3.200 3.340 96,000 312,640 3.2567 1.618 1.575 1.618 1.550 1.618 198,151 1.5778 0.00%
2011-11-22 0 3.340 3.300 3.340 3.300 3.370 78,000 258,320 3.3118 1.618 1.599 1.618 1.599 1.633 160,998 1.6045 1.21%
2011-11-21 0 3.300 3.270 3.370 3.260 3.300 76,000 248,360 3.2679 1.599 1.584 1.633 1.579 1.599 156,869 1.5832 0.00%
2011-11-18 0 3.300 3.300 3.340 3.300 3.300 66,000 217,800 3.3000 1.599 1.599 1.618 1.599 1.599 136,229 1.5988 -0.30%
2011-11-17 0 3.310 3.310 3.380 3.280 3.300 262,000 863,200 3.2947 1.604 1.604 1.638 1.589 1.599 540,787 1.5962 0.00%
2011-11-16 0 3.310 3.310 3.380 3.300 3.350 156,000 518,940 3.3265 1.604 1.604 1.638 1.599 1.623 321,995 1.6116 -1.19%
2011-11-15 0 3.350 3.340 3.360 3.320 3.360 74,000 247,460 3.3441 1.623 1.618 1.628 1.608 1.628 152,741 1.6201 -0.89%
2011-11-14 0 3.380 3.380 3.500 3.380 3.530 110,000 381,500 3.4682 1.638 1.638 1.696 1.638 1.710 227,048 1.6803 1.50%
2011-11-11 0 3.330 3.320 3.360 3.330 3.330 22,000 73,260 3.3300 1.613 1.608 1.628 1.613 1.613 45,410 1.6133 0.30%
2011-11-10 0 3.320 3.300 3.380 3.320 3.330 52,000 173,080 3.3285 1.608 1.599 1.638 1.608 1.613 107,332 1.6126 -4.60%
2011-11-09 0 3.480 3.450 3.480 3.440 3.480 144,000 496,680 3.4492 1.686 1.671 1.686 1.667 1.686 297,226 1.6710 2.65%
2011-11-08 0 3.390 3.360 3.400 3.360 3.390 86,000 291,040 3.3842 1.642 1.628 1.647 1.628 1.642 177,510 1.6396 -0.29%
2011-11-07 0 3.400 3.300 3.430 3.300 3.400 40,000 135,060 3.3765 1.647 1.599 1.662 1.599 1.647 82,563 1.6358 0.00%
2011-11-04 0 3.400 3.400 3.420 3.390 3.410 158,000 537,140 3.3996 1.647 1.647 1.657 1.642 1.652 326,123 1.6470 1.80%
2011-11-03 0 3.340 3.310 3.400 3.300 3.360 78,000 259,020 3.3208 1.618 1.604 1.647 1.599 1.628 160,998 1.6088 -0.30%
2011-11-02 0 3.350 3.320 3.330 3.310 3.500 164,000 550,200 3.3549 1.623 1.608 1.613 1.604 1.696 338,508 1.6254 0.60%
2011-11-01 0 3.330 3.330 3.360 3.300 3.370 112,001 372,743 3.3280 1.613 1.613 1.628 1.599 1.633 231,178 1.6124 -0.30%
2011-10-31 0 3.340 3.320 3.400 3.300 3.460 214,000 731,850 3.4199 1.618 1.608 1.647 1.599 1.676 441,711 1.6569 -4.02%
2011-10-28 0 3.480 3.480 3.510 3.390 3.540 1,232,000 4,307,920 3.4967 1.686 1.686 1.701 1.642 1.715 2,542,936 1.6941 4.82%
2011-10-27 0 3.320 3.300 3.350 3.280 3.340 446,000 1,479,940 3.3183 1.608 1.599 1.623 1.589 1.618 920,576 1.6076 1.22%
2011-10-26 0 3.280 3.240 3.290 3.200 3.300 142,000 461,660 3.2511 1.589 1.570 1.594 1.550 1.599 293,098 1.5751 2.50%
2011-10-25 0 3.200 3.180 3.210 3.190 3.240 266,680 854,648 3.2048 1.550 1.541 1.555 1.545 1.570 550,447 1.5526 0.00%
2011-10-24 0 3.200 3.200 3.230 3.080 3.160 52,000 162,900 3.1327 1.550 1.550 1.565 1.492 1.531 107,332 1.5177 4.58%
2011-10-21 0 3.060 3.060 3.090 3.000 3.090 48,000 146,840 3.0592 1.483 1.483 1.497 1.453 1.497 99,075 1.4821 -0.97%
2011-10-20 0 3.090 3.020 3.100 3.080 3.140 240,000 742,180 3.0924 1.497 1.463 1.502 1.492 1.521 495,377 1.4982 -1.59%
2011-10-19 0 3.140 3.090 3.190 3.100 3.140 16,009 50,027 3.1249 1.521 1.497 1.545 1.502 1.521 33,044 1.5140 2.95%
2011-10-18 0 3.050 3.050 3.100 3.050 3.130 304,000 934,800 3.0750 1.478 1.478 1.502 1.478 1.516 627,478 1.4898 -4.69%
2011-10-17 0 3.200 3.200 3.230 3.180 3.230 436,000 1,395,520 3.2007 1.550 1.550 1.565 1.541 1.565 899,935 1.5507 3.90%
2011-10-14 0 3.080 3.070 3.100 3.050 3.180 666,000 2,067,200 3.1039 1.492 1.487 1.502 1.478 1.541 1,374,672 1.5038 -3.45%
2011-10-13 0 3.190 3.180 3.200 3.170 3.240 776,000 2,477,340 3.1924 1.545 1.541 1.550 1.536 1.570 1,601,720 1.5467 2.57%
2011-10-12 0 3.110 3.110 3.120 3.010 3.150 206,000 641,080 3.1120 1.507 1.507 1.512 1.458 1.526 425,199 1.5077 1.63%
2011-10-11 0 3.060 3.050 3.060 3.050 3.100 582,000 1,787,720 3.0717 1.483 1.478 1.483 1.478 1.502 1,201,290 1.4882 2.34%
2011-10-10 0 2.990 2.960 2.990 2.990 3.000 224,000 670,020 2.9912 1.449 1.434 1.449 1.449 1.453 462,352 1.4492 0.00%
2011-10-07 0 2.990 2.990 3.020 2.960 3.030 634,000 1,897,060 2.9922 1.449 1.449 1.463 1.434 1.468 1,308,621 1.4497 1.36%
2011-10-06 0 2.950 2.930 2.960 2.940 2.980 304,000 900,380 2.9618 1.429 1.420 1.434 1.424 1.444 627,478 1.4349 3.15%
2011-10-04 0 2.860 2.850 2.900 2.850 2.970 276,000 799,220 2.8957 1.386 1.381 1.405 1.381 1.439 569,684 1.4029 -4.03%
2011-10-03 0 2.980 2.980 2.990 2.980 2.990 62,000 184,800 2.9806 1.444 1.444 1.449 1.444 1.449 127,972 1.4441 -1.32%
2011-09-30 0 3.020 3.010 3.080 3.000 3.050 167,000 505,820 3.0289 1.463 1.458 1.492 1.453 1.478 344,700 1.4674 -4.13%
2011-09-28 0 3.150 3.060 3.150 3.050 3.150 110,000 338,060 3.0733 1.526 1.483 1.526 1.478 1.526 227,048 1.4889 0.00%
2011-09-27 0 3.150 3.120 3.150 3.060 3.150 98,550 309,312 3.1386 1.526 1.512 1.526 1.483 1.526 203,414 1.5206 3.28%
2011-09-26 0 3.050 3.040 3.080 3.040 3.110 367,000 1,127,340 3.0718 1.478 1.473 1.492 1.473 1.507 757,514 1.4882 -6.15%
2011-09-23 0 3.250 3.230 3.250 3.220 3.300 120,000 389,420 3.2452 1.575 1.565 1.575 1.560 1.599 247,689 1.5722 -3.27%
2011-09-22 0 3.360 3.320 3.360 3.320 3.360 232,000 778,460 3.3554 1.628 1.608 1.628 1.608 1.628 478,865 1.6256 -1.47%
2011-09-21 0 3.410 3.410 3.430 3.390 3.440 86,000 293,900 3.4174 1.652 1.652 1.662 1.642 1.667 177,510 1.6557 -0.87%
2011-09-20 0 3.440 3.420 3.460 3.420 3.460 78,000 268,200 3.4385 1.667 1.657 1.676 1.657 1.676 160,998 1.6659 -0.86%
2011-09-19 0 3.470 3.430 3.490 3.470 3.490 42,000 146,180 3.4805 1.681 1.662 1.691 1.681 1.691 86,691 1.6862 -0.57%
2011-09-16 0 3.490 3.490 3.500 3.490 3.510 428,000 1,497,780 3.4995 1.691 1.691 1.696 1.691 1.701 883,423 1.6954 1.16%
2011-09-15 0 3.450 3.450 3.480 3.410 3.490 174,000 599,440 3.4451 1.671 1.671 1.686 1.652 1.691 359,148 1.6691 0.29%
2011-09-14 0 3.440 3.440 3.470 3.410 3.630 560,000 1,965,900 3.5105 1.667 1.667 1.681 1.652 1.759 1,155,880 1.7008 -3.10%
2011-09-12 0 3.550 3.520 3.550 3.520 3.610 460,000 1,636,740 3.5581 1.720 1.705 1.720 1.705 1.749 949,473 1.7238 -5.33%
2011-09-09 0 3.750 3.720 3.750 3.690 3.790 115,000 430,340 3.7421 1.817 1.802 1.817 1.788 1.836 237,368 1.8130 1.08%
2011-09-08 0 3.710 3.710 3.750 3.680 3.750 14,000 52,220 3.7300 1.797 1.797 1.817 1.783 1.817 28,897 1.8071 0.82%
2011-09-07 0 3.680 3.670 3.800 3.680 3.680 4,000 14,720 3.6800 1.783 1.778 1.841 1.783 1.783 8,256 1.7829 -0.27%
2011-09-06 0 3.690 3.690 3.800 3.680 3.700 16,000 58,940 3.6838 1.788 1.788 1.841 1.783 1.793 33,025 1.7847 -0.27%
2011-09-05 0 3.700 3.700 3.730 3.690 3.700 90,000 332,540 3.6949 1.793 1.793 1.807 1.788 1.793 185,766 1.7901 -0.54%
2011-09-02 0 3.720 3.720 3.770 3.710 3.740 94,300 351,152 3.7238 1.802 1.802 1.826 1.797 1.812 194,642 1.8041 -1.85%
2011-09-01 0 3.790 3.760 3.790 3.730 3.810 368,063 1,392,971 3.7846 1.836 1.822 1.836 1.807 1.846 759,708 1.8336 2.43%
2011-08-31 0 3.700 3.700 3.760 3.680 3.800 254,000 944,180 3.7172 1.793 1.793 1.822 1.783 1.841 524,274 1.8009 0.27%
2011-08-30 0 3.690 3.690 3.720 3.680 3.790 276,000 1,033,120 3.7432 1.788 1.788 1.802 1.783 1.836 569,684 1.8135 -0.27%
2011-08-29 0 3.700 3.700 3.710 3.650 3.720 331,000 1,220,500 3.6873 1.793 1.793 1.797 1.768 1.802 683,208 1.7864 0.82%
2011-08-26 0 3.670 3.670 3.710 3.660 3.720 98,000 360,280 3.6763 1.778 1.778 1.797 1.773 1.802 202,279 1.7811 0.27%
2011-08-25 0 3.660 3.660 3.800 3.650 3.700 388,014 1,424,902 3.6723 1.773 1.773 1.841 1.768 1.793 800,889 1.7792 0.00%
2011-08-24 0 3.660 3.660 3.700 3.660 3.750 360,000 1,337,740 3.7159 1.773 1.773 1.793 1.773 1.817 743,066 1.8003 -1.61%
2011-08-23 0 3.720 3.710 3.720 3.690 3.750 550,000 2,048,980 3.7254 1.802 1.797 1.802 1.788 1.817 1,135,239 1.8049 1.92%
2011-08-22 0 3.650 3.640 3.650 3.600 3.900 552,000 2,070,240 3.7504 1.768 1.764 1.768 1.744 1.889 1,139,368 1.8170 -4.70%
2011-08-19 0 3.830 3.830 3.840 3.830 4.000 208,000 809,920 3.8938 1.856 1.856 1.860 1.856 1.938 429,327 1.8865 -4.25%
2011-08-18 0 4.000 3.980 4.000 3.990 4.030 232,000 929,930 4.0083 1.938 1.928 1.938 1.933 1.952 478,865 1.9419 -0.50%
2011-08-17 0 4.020 4.010 4.020 3.980 4.040 526,000 2,111,340 4.0140 1.948 1.943 1.948 1.928 1.957 1,085,702 1.9447 0.50%
2011-08-16 0 4.000 3.990 4.000 3.990 4.030 442,000 1,767,980 4.0000 1.938 1.933 1.938 1.933 1.952 912,320 1.9379 0.25%
2011-08-15 0 3.990 3.960 3.990 3.980 4.040 488,000 1,949,820 3.9955 1.933 1.919 1.933 1.928 1.957 1,007,267 1.9358 0.00%
2011-08-12 0 3.990 3.960 3.990 3.960 4.030 310,001 1,239,304 3.9977 1.933 1.919 1.933 1.919 1.952 639,864 1.9368 0.76%
2011-08-11 0 3.960 3.860 3.960 3.900 3.980 88,000 347,140 3.9448 1.919 1.870 1.919 1.889 1.928 181,638 1.9112 -1.00%
2011-08-10 0 4.000 3.980 4.030 3.750 4.120 518,000 2,089,940 4.0346 1.938 1.928 1.952 1.817 1.996 1,069,189 1.9547 7.53%
2011-08-09 0 3.720 3.710 3.720 3.600 3.850 718,000 2,666,300 3.7135 1.802 1.797 1.802 1.744 1.865 1,482,004 1.7991 -5.82%
2011-08-08 0 3.950 3.950 3.980 3.890 4.100 538,000 2,133,500 3.9656 1.914 1.914 1.928 1.885 1.986 1,110,471 1.9213 -5.95%
2011-08-05 0 4.200 4.200 4.250 4.200 4.400 322,000 1,369,940 4.2545 2.035 2.035 2.059 2.035 2.132 664,631 2.0612 -4.98%
2011-08-04 0 4.420 4.390 4.420 4.400 4.450 68,000 299,600 4.4059 2.141 2.127 2.141 2.132 2.156 140,357 2.1346 -0.67%
2011-08-03 0 4.450 4.450 4.500 4.450 4.450 22,000 97,900 4.4500 2.156 2.156 2.180 2.156 2.156 45,410 2.1559 -3.05%
2011-08-02 0 4.590 4.430 4.590 4.430 4.590 40,000 181,240 4.5310 2.224 2.146 2.224 2.146 2.224 82,563 2.1952 1.55%
2011-08-01 0 4.520 4.500 4.550 4.420 4.520 134,000 602,940 4.4996 2.190 2.180 2.204 2.141 2.190 276,586 2.1799 1.80%
2011-07-29 0 4.440 4.440 4.500 4.430 4.520 44,000 197,140 4.4805 2.151 2.151 2.180 2.146 2.190 90,819 2.1707 -1.77%
2011-07-28 0 4.520 4.500 4.520 4.480 4.520 48,000 216,080 4.5017 2.190 2.180 2.190 2.170 2.190 99,075 2.1810 0.89%
2011-07-27 0 4.480 4.480 4.490 4.470 4.490 16,000 71,660 4.4788 2.170 2.170 2.175 2.166 2.175 33,025 2.1699 0.45%
2011-07-26 0 4.460 4.460 4.500 4.420 4.460 64,000 284,740 4.4491 2.161 2.161 2.180 2.141 2.161 132,101 2.1555 0.90%
2011-07-25 0 4.420 4.420 4.450 4.420 4.500 58,000 258,700 4.4603 2.141 2.141 2.156 2.141 2.180 119,716 2.1609 -1.34%
2011-07-22 0 4.480 4.480 4.520 4.480 4.520 226,000 1,018,160 4.5051 2.170 2.170 2.190 2.170 2.190 466,480 2.1826 0.22%
2011-07-21 0 4.470 4.470 4.510 - - 0 0 - 2.166 2.166 2.185 - - 0 - 0.00%
2011-07-20 0 4.470 4.460 4.480 4.460 4.530 448,000 2,017,140 4.5025 2.166 2.161 2.170 2.161 2.195 924,704 2.1814 -0.89%
2011-07-19 0 4.510 4.450 4.510 4.500 4.530 234,000 1,057,460 4.5191 2.185 2.156 2.185 2.180 2.195 482,993 2.1894 -1.31%
2011-07-18 0 4.570 4.570 4.600 4.570 4.630 74,000 340,160 4.5968 2.214 2.214 2.229 2.214 2.243 152,741 2.2270 -0.44%
2011-07-15 0 4.590 4.590 4.620 4.590 4.620 26,000 119,700 4.6038 2.224 2.224 2.238 2.224 2.238 53,666 2.2305 -0.22%
2011-07-14 0 4.600 4.590 4.640 4.580 4.640 228,000 1,048,180 4.5973 2.229 2.224 2.248 2.219 2.248 470,608 2.2273 -0.86%
2011-07-13 0 4.640 4.610 4.650 4.600 4.640 232,000 1,071,800 4.6198 2.248 2.233 2.253 2.229 2.248 478,865 2.2382 0.65%
2011-07-12 0 4.610 4.610 4.670 4.610 4.710 166,000 771,620 4.6483 2.233 2.233 2.263 2.233 2.282 342,636 2.2520 -2.74%
2011-07-11 0 4.790 4.780 4.890 4.790 4.790 4,000 19,160 4.7900 2.296 2.292 2.344 2.296 2.296 8,343 2.2964 0.21%
2011-07-08 0 4.780 4.740 4.840 4.750 4.920 134,000 646,980 4.8282 2.292 2.272 2.320 2.277 2.359 279,503 2.3148 -2.05%
2011-07-07 0 4.880 4.810 4.880 4.780 4.900 106,000 515,400 4.8623 2.340 2.306 2.340 2.292 2.349 221,100 2.3311 2.52%
2011-07-06 0 4.760 4.750 4.780 4.760 4.820 960,000 4,616,534 4.8089 2.282 2.277 2.292 2.282 2.311 2,002,411 2.3055 -1.24%
2011-07-05 0 4.820 4.820 4.850 4.800 4.900 296,000 1,428,710 4.8267 2.311 2.311 2.325 2.301 2.349 617,410 2.3140 0.00%
2011-07-04 0 4.820 4.820 4.880 4.820 4.890 366,000 1,768,120 4.8309 2.311 2.311 2.340 2.311 2.344 763,419 2.3161 0.42%
2011-06-30 0 4.800 4.800 4.820 4.770 4.820 86,000 412,180 4.7928 2.301 2.301 2.311 2.287 2.311 179,383 2.2978 2.13%
2011-06-29 0 4.700 4.680 4.800 4.700 4.850 34,000 161,600 4.7529 2.253 2.244 2.301 2.253 2.325 70,919 2.2787 1.08%
2011-06-28 0 4.650 4.650 4.690 4.640 4.730 64,000 300,500 4.6953 2.229 2.229 2.248 2.225 2.268 133,494 2.2510 -0.85%
2011-06-27 0 4.690 4.690 4.710 4.640 4.690 28,000 130,300 4.6536 2.248 2.248 2.258 2.225 2.248 58,404 2.2310 1.08%
2011-06-24 0 4.640 4.640 4.690 4.640 4.700 154,000 717,440 4.6587 2.225 2.225 2.248 2.225 2.253 321,220 2.2335 0.22%
2011-06-23 0 4.630 4.620 4.660 4.630 4.660 188,000 872,600 4.6415 2.220 2.215 2.234 2.220 2.234 392,139 2.2252 -1.28%
2011-06-22 0 4.690 4.650 4.700 4.610 4.700 58,000 269,960 4.6545 2.248 2.229 2.253 2.210 2.253 120,979 2.2315 0.00%
2011-06-21 0 4.690 4.650 4.690 4.610 4.700 146,000 676,520 4.6337 2.248 2.229 2.248 2.210 2.253 304,533 2.2215 1.74%
2011-06-20 0 4.610 4.610 4.670 4.600 4.700 90,000 416,920 4.6324 2.210 2.210 2.239 2.205 2.253 187,726 2.2209 -1.71%
2011-06-17 0 4.690 4.690 4.700 4.690 4.700 164,000 770,440 4.6978 2.248 2.248 2.253 2.248 2.253 342,079 2.2522 -0.21%
2011-06-16 0 4.700 4.700 4.760 4.700 4.710 34,000 160,060 4.7076 2.253 2.253 2.282 2.253 2.258 70,919 2.2569 -0.63%
2011-06-15 0 4.730 4.720 4.760 4.720 4.800 110,000 525,680 4.7789 2.268 2.263 2.282 2.263 2.301 229,443 2.2911 -1.05%
2011-06-14 0 4.780 4.780 4.840 4.700 4.700 2,000 9,400 4.7000 2.292 2.292 2.320 2.253 2.253 4,172 2.2533 -1.04%
2011-06-13 0 4.830 4.780 4.860 4.720 4.840 106,000 505,240 4.7664 2.316 2.292 2.330 2.263 2.320 221,100 2.2851 1.05%
2011-06-10 0 4.780 4.770 4.800 4.760 4.840 622,000 2,969,260 4.7737 2.292 2.287 2.301 2.282 2.320 1,297,395 2.2886 -0.21%
2011-06-09 0 4.790 4.790 4.840 4.780 4.800 94,000 450,600 4.7936 2.296 2.296 2.320 2.292 2.301 196,069 2.2982 -0.21%
2011-06-08 0 4.800 4.800 4.820 4.780 4.830 88,000 422,400 4.8000 2.301 2.301 2.311 2.292 2.316 183,554 2.3012 -1.44%
2011-06-07 0 4.870 4.830 4.890 4.830 4.870 82,000 397,580 4.8485 2.335 2.316 2.344 2.316 2.335 171,039 2.3245 -0.20%
2011-06-03 0 4.880 4.860 4.900 4.830 4.910 120,000 587,000 4.8917 2.340 2.330 2.349 2.316 2.354 250,301 2.3452 0.83%
2011-06-02 0 4.840 4.840 4.880 4.840 4.880 18,000 87,760 4.8756 2.320 2.320 2.340 2.320 2.340 37,545 2.3374 -1.22%
2011-06-01 0 4.900 4.870 4.930 4.870 4.940 85,220 417,895 4.9037 2.349 2.335 2.364 2.335 2.368 177,756 2.3510 0.62%
2011-05-31 0 4.870 4.810 4.900 4.810 4.900 70,000 340,920 4.8703 2.335 2.306 2.349 2.306 2.349 146,009 2.3349 1.25%
2011-05-30 0 4.810 4.790 4.870 4.780 4.810 68,000 326,320 4.7988 2.306 2.296 2.335 2.292 2.306 141,837 2.3007 0.21%
2011-05-27 0 4.800 4.800 4.810 4.800 4.820 352,000 1,692,040 4.8069 2.301 2.301 2.306 2.301 2.311 734,217 2.3045 0.00%
2011-05-26 0 4.800 4.800 4.820 4.790 4.820 96,000 461,600 4.8083 2.301 2.301 2.311 2.296 2.311 200,241 2.3052 0.00%
2011-05-25 0 4.800 4.800 4.850 4.800 4.830 98,000 472,460 4.8210 2.301 2.301 2.325 2.301 2.316 204,413 2.3113 -1.03%
2011-05-24 0 4.850 4.830 4.850 4.850 4.870 908,000 4,404,300 4.8506 2.325 2.316 2.325 2.325 2.335 1,893,947 2.3255 -0.41%
2011-05-23 0 4.870 4.850 4.870 4.830 4.980 362,000 1,780,720 4.9191 2.335 2.325 2.335 2.316 2.388 755,076 2.3583 0.00%
2011-05-20 0 4.870 4.850 4.870 4.800 4.890 72,000 350,900 4.8736 2.335 2.325 2.335 2.301 2.344 150,181 2.3365 1.25%
2011-05-19 0 4.810 4.810 4.860 4.810 4.900 116,000 563,620 4.8588 2.306 2.306 2.330 2.306 2.349 241,958 2.3294 -1.43%
2011-05-18 0 4.880 4.860 4.900 4.860 4.930 72,000 352,680 4.8983 2.340 2.330 2.349 2.330 2.364 150,181 2.3484 0.41%
2011-05-17 0 4.860 4.860 4.910 4.860 4.870 24,000 116,700 4.8625 2.330 2.330 2.354 2.330 2.335 50,060 2.3312 -0.21%
2011-05-16 0 4.870 4.860 4.870 4.860 4.870 2,940,000 14,288,660 4.8601 2.335 2.330 2.335 2.330 2.335 6,132,383 2.3300 0.00%
2011-05-13 0 4.870 4.860 4.890 4.840 4.900 214,000 1,040,200 4.8607 2.335 2.330 2.344 2.320 2.349 446,371 2.3303 0.41%
2011-05-12 0 4.850 4.850 4.860 4.850 4.900 436,000 2,117,500 4.8567 2.325 2.325 2.330 2.325 2.349 909,428 2.3284 -1.22%
2011-05-11 0 4.910 4.900 4.910 4.820 5.000 160,000 782,100 4.8881 2.354 2.349 2.354 2.311 2.397 333,735 2.3435 1.87%
2011-05-09 0 4.820 4.820 4.900 4.820 4.850 82,000 397,400 4.8463 2.311 2.311 2.349 2.311 2.325 171,039 2.3234 -0.62%
2011-05-06 0 4.850 4.850 4.880 4.850 4.880 122,000 592,760 4.8587 2.325 2.325 2.340 2.325 2.340 254,473 2.3294 -1.02%
2011-05-05 0 4.900 4.850 4.900 4.880 4.900 123,822 605,267 4.8882 2.349 2.325 2.349 2.340 2.349 258,273 2.3435 0.41%
2011-05-04 0 4.880 4.860 4.880 4.850 4.880 132,042 642,364 4.8648 2.340 2.330 2.340 2.325 2.340 275,419 2.3323 0.41%
2011-05-03 0 4.860 4.840 4.880 4.850 4.860 552,000 2,682,220 4.8591 2.330 2.320 2.340 2.325 2.330 1,151,386 2.3296 0.21%
2011-04-29 0 4.850 4.850 4.880 4.850 4.980 84,000 407,840 4.8552 2.325 2.325 2.340 2.325 2.388 175,211 2.3277 0.00%
2011-04-28 0 4.850 4.850 4.870 4.850 4.890 194,000 945,440 4.8734 2.325 2.325 2.335 2.325 2.344 404,654 2.3364 -0.61%
2011-04-27 0 4.880 4.860 4.910 4.860 4.890 130,000 634,680 4.8822 2.340 2.330 2.354 2.330 2.344 271,160 2.3406 0.00%
2011-04-26 0 4.880 4.880 4.920 4.880 4.960 82,000 403,680 4.9229 2.340 2.340 2.359 2.340 2.378 171,039 2.3602 -2.01%
2011-04-21 0 4.980 4.920 4.980 4.900 4.980 466,000 2,297,440 4.9301 2.388 2.359 2.388 2.349 2.388 972,004 2.3636 2.47%
2011-04-20 0 4.860 4.850 4.890 4.840 4.860 246,000 1,192,620 4.8480 2.330 2.325 2.344 2.320 2.330 513,118 2.3243 0.21%
2011-04-19 0 4.850 4.820 4.850 4.820 4.860 248,000 1,198,220 4.8315 2.325 2.311 2.325 2.311 2.330 517,289 2.3163 0.00%
2011-04-18 0 4.850 4.830 4.850 4.810 4.970 2,140,000 10,363,740 4.8429 2.325 2.316 2.325 2.306 2.383 4,463,708 2.3218 -2.41%
2011-04-15 0 4.970 4.940 4.980 4.930 5.010 492,000 2,452,160 4.9841 2.383 2.368 2.388 2.364 2.402 1,026,236 2.3895 -0.20%
2011-04-14 0 4.980 4.980 5.000 4.920 5.080 472,000 2,362,590 5.0055 2.388 2.388 2.397 2.359 2.435 984,519 2.3997 1.63%
2011-04-13 0 4.900 4.900 4.930 4.900 4.910 132,000 646,900 4.9008 2.349 2.349 2.364 2.349 2.354 275,331 2.3495 0.62%
2011-04-12 0 4.870 4.870 4.900 4.860 4.870 330,000 1,619,170 4.9066 2.335 2.335 2.349 2.330 2.335 688,329 2.3523 -0.61%
2011-04-11 0 4.900 4.900 4.970 4.900 4.950 92,000 452,040 4.9135 2.349 2.349 2.383 2.349 2.373 191,898 2.3556 -0.41%
2011-04-08 0 4.920 4.920 4.940 4.920 4.950 102,000 503,020 4.9316 2.359 2.359 2.368 2.359 2.373 212,756 2.3643 -0.40%
2011-04-07 0 4.940 4.930 4.950 4.930 4.980 56,000 276,960 4.9457 2.368 2.364 2.373 2.364 2.388 116,807 2.3711 -1.00%
2011-04-06 0 4.990 4.930 4.980 4.910 5.030 344,000 1,717,760 4.9935 2.392 2.364 2.388 2.354 2.411 717,531 2.3940 -0.20%
2011-04-04 0 5.000 4.980 5.010 4.900 5.000 132,000 656,200 4.9712 2.397 2.388 2.402 2.349 2.397 275,331 2.3833 3.09%
2011-04-01 0 4.850 4.820 4.840 4.820 5.000 255,825 1,256,119 4.9101 2.325 2.311 2.320 2.311 2.397 533,611 2.3540 -3.96%
2011-03-31 0 5.050 5.020 5.050 4.940 5.050 212,000 1,061,908 5.0090 2.421 2.407 2.421 2.368 2.421 442,199 2.4014 1.00%
2011-03-30 0 5.000 4.960 5.000 4.920 5.030 178,000 886,180 4.9785 2.397 2.378 2.397 2.359 2.411 371,280 2.3868 0.20%
2011-03-29 0 4.990 4.960 5.000 4.920 5.000 88,000 438,280 4.9805 2.392 2.378 2.397 2.359 2.397 183,554 2.3877 0.81%
2011-03-28 0 4.950 4.950 4.970 4.920 5.000 46,000 228,400 4.9652 2.373 2.373 2.383 2.359 2.397 95,949 2.3804 0.00%
2011-03-25 0 4.950 4.940 4.980 4.940 5.000 84,000 418,120 4.9776 2.373 2.368 2.388 2.368 2.397 175,211 2.3864 -1.00%
2011-03-24 0 5.000 5.000 5.020 4.820 5.050 668,000 3,319,880 4.9699 2.397 2.397 2.407 2.311 2.421 1,393,344 2.3827 3.73%
2011-03-23 0 4.820 4.750 4.820 4.740 4.830 440,000 2,114,680 4.8061 2.311 2.277 2.311 2.272 2.316 917,772 2.3041 0.00%
2011-03-22 0 4.820 4.760 4.820 4.660 4.820 752,000 3,573,220 4.7516 2.311 2.282 2.311 2.234 2.311 1,568,555 2.2780 3.43%
2011-03-21 0 4.660 4.660 4.690 4.630 4.690 674,000 3,128,420 4.6416 2.234 2.234 2.248 2.220 2.248 1,405,859 2.2253 1.75%
2011-03-18 0 4.580 4.580 4.620 4.560 4.650 692,000 3,191,120 4.6114 2.196 2.196 2.215 2.186 2.229 1,443,404 2.2108 0.44%
2011-03-17 0 4.560 4.550 4.560 4.480 4.800 1,680,000 7,718,720 4.5945 2.186 2.181 2.186 2.148 2.301 3,504,219 2.2027 -5.00%
2011-03-16 0 4.800 4.720 4.800 4.750 4.860 388,000 1,860,260 4.7945 2.301 2.263 2.301 2.277 2.330 809,308 2.2986 0.00%
2011-03-15 0 4.800 4.780 4.850 4.740 4.970 1,236,000 5,961,160 4.8229 2.301 2.292 2.325 2.272 2.383 2,578,104 2.3122 -3.03%
2011-03-14 0 4.950 4.950 4.970 4.950 4.970 212,000 1,049,620 4.9510 2.373 2.373 2.383 2.373 2.383 442,199 2.3736 0.00%
2011-03-11 0 4.950 4.920 4.970 4.920 4.960 362,000 1,790,620 4.9465 2.373 2.359 2.383 2.359 2.378 755,076 2.3714 -0.20%
2011-03-10 0 4.960 4.960 4.980 4.960 5.020 212,000 1,057,360 4.9875 2.378 2.378 2.388 2.378 2.407 442,199 2.3911 -1.78%
2011-03-09 0 5.050 5.030 5.050 5.000 5.100 388,000 1,960,440 5.0527 2.421 2.411 2.421 2.397 2.445 809,308 2.4224 1.00%
2011-03-08 0 5.000 4.990 5.040 4.980 5.050 70,000 350,160 5.0023 2.397 2.392 2.416 2.388 2.421 146,009 2.3982 0.40%
2011-03-07 0 4.980 4.970 4.990 4.970 5.050 270,000 1,349,960 4.9999 2.388 2.383 2.392 2.383 2.421 563,178 2.3970 -1.97%
2011-03-04 0 5.080 5.060 5.090 5.050 5.150 328,000 1,672,920 5.1004 2.435 2.426 2.440 2.421 2.469 684,157 2.4452 -0.20%
2011-03-03 0 5.090 5.090 5.110 5.090 5.170 266,000 1,359,860 5.1123 2.440 2.440 2.450 2.440 2.479 554,835 2.4509 -0.20%
2011-03-02 0 5.100 5.100 5.120 5.100 5.150 1,006,000 5,148,280 5.1176 2.445 2.445 2.455 2.445 2.469 2,098,360 2.4535 -0.58%
2011-03-01 0 5.130 5.120 5.140 5.120 5.170 420,000 2,158,820 5.1400 2.459 2.455 2.464 2.455 2.479 876,055 2.4643 -0.77%
2011-02-28 0 5.170 5.140 5.170 5.130 5.200 268,200 1,385,778 5.1670 2.479 2.464 2.479 2.459 2.493 559,424 2.4772 -0.58%
2011-02-25 0 5.200 5.180 5.200 5.140 5.220 112,000 582,340 5.1995 2.493 2.483 2.493 2.464 2.503 233,615 2.4927 0.00%
2011-02-24 0 5.200 5.100 5.200 5.190 5.250 182,000 950,160 5.2207 2.493 2.445 2.493 2.488 2.517 379,624 2.5029 1.56%
2011-02-23 0 5.120 5.100 5.120 5.120 5.180 148,000 758,720 5.1265 2.455 2.445 2.455 2.455 2.483 308,705 2.4578 0.00%
2011-02-22 0 5.120 5.100 5.140 5.120 5.150 248,000 1,269,940 5.1207 2.455 2.445 2.464 2.455 2.469 517,289 2.4550 -0.78%
2011-02-21 0 5.160 5.140 5.170 5.100 5.160 140,000 720,480 5.1463 2.474 2.464 2.479 2.445 2.474 292,018 2.4672 -0.19%
2011-02-18 0 5.170 5.150 5.180 5.160 5.250 210,000 1,092,600 5.2029 2.479 2.469 2.483 2.474 2.517 438,027 2.4944 -0.58%
2011-02-17 0 5.200 5.190 5.200 5.180 5.210 332,000 1,726,720 5.2010 2.493 2.488 2.493 2.483 2.498 692,500 2.4935 0.58%
2011-02-16 0 5.170 5.160 5.190 5.150 5.200 286,000 1,479,780 5.1741 2.479 2.474 2.488 2.469 2.493 596,552 2.4806 0.39%
2011-02-15 0 5.150 5.150 5.190 5.150 5.250 656,000 3,412,900 5.2026 2.469 2.469 2.488 2.469 2.517 1,368,314 2.4942 -1.72%
2011-02-14 0 5.240 5.240 5.280 5.240 5.350 724,000 3,800,800 5.2497 2.512 2.512 2.531 2.512 2.565 1,510,152 2.5168 0.00%
2011-02-11 0 5.240 5.240 5.270 5.240 5.300 86,000 452,480 5.2614 2.512 2.512 2.527 2.512 2.541 179,383 2.5224 -1.13%
2011-02-10 0 5.300 5.280 5.300 5.250 5.450 118,000 626,720 5.3112 2.541 2.531 2.541 2.517 2.613 246,130 2.5463 -2.75%
2011-02-09 0 5.450 5.450 5.540 5.450 5.530 22,000 121,000 5.5000 2.613 2.613 2.656 2.613 2.651 45,889 2.6368 -1.45%
2011-02-08 0 5.530 5.480 5.530 5.480 5.640 56,000 312,620 5.5825 2.651 2.627 2.651 2.627 2.704 116,807 2.6764 -1.60%
2011-02-07 0 5.620 5.500 5.620 5.620 5.620 8,000 44,960 5.6200 2.694 2.637 2.694 2.694 2.694 16,687 2.6944 -0.18%
2011-02-02 0 5.630 5.550 5.630 5.580 5.630 150,000 840,960 5.6064 2.699 2.661 2.699 2.675 2.699 312,877 2.6878 1.99%
2011-02-01 0 5.520 5.470 5.520 5.450 5.520 86,344 474,235 5.4924 2.646 2.622 2.646 2.613 2.646 180,100 2.6332 0.36%
2011-01-31 0 5.500 5.500 5.510 5.410 5.510 86,000 472,460 5.4937 2.637 2.637 2.642 2.594 2.642 179,383 2.6338 -1.43%
2011-01-28 0 5.580 5.570 5.600 5.550 5.580 108,000 601,520 5.5696 2.675 2.670 2.685 2.661 2.675 225,271 2.6702 0.36%
2011-01-27 0 5.560 5.560 5.630 5.560 5.670 70,000 391,100 5.5871 2.666 2.666 2.699 2.666 2.718 146,009 2.6786 -0.18%
2011-01-26 0 5.570 5.560 5.570 5.550 5.570 738,000 4,104,000 5.5610 2.670 2.666 2.670 2.661 2.670 1,539,353 2.6661 -0.36%
2011-01-25 0 5.590 5.590 5.620 5.580 5.770 880,000 4,932,000 5.6045 2.680 2.680 2.694 2.675 2.766 1,835,543 2.6869 -1.58%
2011-01-24 0 5.680 5.680 5.740 5.650 5.920 114,000 662,400 5.8105 2.723 2.723 2.752 2.709 2.838 237,786 2.7857 -2.74%
2011-01-21 0 5.840 5.780 5.840 5.720 5.870 302,000 1,754,560 5.8098 2.800 2.771 2.800 2.742 2.814 629,925 2.7853 2.10%
2011-01-20 0 5.720 5.720 5.750 5.720 5.910 592,000 3,406,460 5.7542 2.742 2.742 2.757 2.742 2.833 1,234,820 2.7587 -1.72%
2011-01-19 0 5.980 5.930 5.980 5.930 5.980 808,000 4,799,460 5.9399 2.790 2.767 2.790 2.767 2.790 1,731,695 2.7715 0.17%
2011-01-18 0 5.970 5.950 5.970 5.930 6.000 592,000 3,530,480 5.9636 2.786 2.776 2.786 2.767 2.800 1,268,767 2.7826 -1.97%
2011-01-17 0 6.090 6.060 6.090 6.000 6.190 828,000 5,064,500 6.1165 2.842 2.828 2.842 2.800 2.888 1,774,559 2.8539 -0.81%
2011-01-14 0 6.140 6.130 6.150 6.090 6.180 386,000 2,370,000 6.1399 2.865 2.860 2.870 2.842 2.884 827,270 2.8648 0.16%
2011-01-13 0 6.130 6.110 6.130 6.090 6.150 266,000 1,629,140 6.1246 2.860 2.851 2.860 2.842 2.870 570,088 2.8577 -0.33%
2011-01-12 0 6.150 6.140 6.150 6.110 6.250 696,000 4,290,860 6.1650 2.870 2.865 2.870 2.851 2.916 1,491,658 2.8766 0.16%
2011-01-11 0 6.140 6.130 6.150 6.000 6.150 964,000 5,875,200 6.0946 2.865 2.860 2.870 2.800 2.870 2,066,033 2.8437 4.07%
2011-01-10 0 5.900 5.870 5.920 5.860 5.920 754,000 4,435,580 5.8827 2.753 2.739 2.762 2.734 2.762 1,615,963 2.7449 0.68%
2011-01-07 0 5.860 5.860 5.870 5.840 5.870 2,302,000 13,498,353 5.8638 2.734 2.734 2.739 2.725 2.739 4,933,618 2.7360 0.00%
2011-01-06 0 5.860 5.830 5.860 5.810 5.880 166,000 971,200 5.8506 2.734 2.720 2.734 2.711 2.744 355,769 2.7299 -0.34%
2011-01-05 0 5.880 5.860 5.880 5.840 5.880 1,420,400 8,262,260 5.8169 2.744 2.734 2.744 2.725 2.744 3,044,183 2.7141 1.73%
2011-01-04 0 5.780 5.790 5.820 5.780 5.820 694,000 4,024,760 5.7994 2.697 2.702 2.716 2.697 2.716 1,487,372 2.7060 -0.34%
2011-01-03 0 5.800 5.660 5.800 5.670 5.800 710,000 4,114,900 5.7956 2.706 2.641 2.706 2.646 2.706 1,521,663 2.7042 2.84%
2010-12-31 0 5.640 5.600 5.770 5.530 5.750 98,000 552,680 5.6396 2.632 2.613 2.692 2.580 2.683 210,032 2.6314 -0.88%
2010-12-30 0 5.690 5.690 5.770 5.690 5.770 258,000 1,468,720 5.6927 2.655 2.655 2.692 2.655 2.692 552,942 2.6562 0.00%
2010-12-29 0 5.690 5.690 5.790 5.650 5.700 230,000 1,306,660 5.6811 2.655 2.655 2.702 2.636 2.660 492,933 2.6508 -0.52%
2010-12-28 0 5.720 5.720 5.790 5.680 5.790 180,000 1,028,280 5.7127 2.669 2.669 2.702 2.650 2.702 385,774 2.6655 0.70%
2010-12-24 0 5.680 5.510 5.780 5.680 5.680 56,000 318,080 5.6800 2.650 2.571 2.697 2.650 2.650 120,018 2.6503 0.00%
2010-12-23 0 5.680 5.660 5.750 5.500 5.750 142,000 805,400 5.6718 2.650 2.641 2.683 2.566 2.683 304,333 2.6464 -0.70%
2010-12-22 0 5.720 5.630 5.730 5.600 5.730 196,000 1,111,300 5.6699 2.669 2.627 2.674 2.613 2.674 420,065 2.6455 2.14%
2010-12-21 0 5.600 5.570 5.600 5.500 5.690 324,000 1,808,320 5.5812 2.613 2.599 2.613 2.566 2.655 694,393 2.6042 1.82%
2010-12-20 0 5.500 5.360 5.550 - - 0 0 - 2.566 2.501 2.590 - - 0 - 0.00%
2010-12-17 0 5.500 5.450 5.500 5.330 5.500 538,000 2,928,740 5.4438 2.566 2.543 2.566 2.487 2.566 1,153,035 2.5400 1.10%
2010-12-16 0 5.440 5.430 5.660 5.430 5.520 42,000 229,960 5.4752 2.538 2.534 2.641 2.534 2.576 90,014 2.5547 -3.20%
2010-12-15 0 5.620 5.610 5.700 5.600 5.730 138,000 780,100 5.6529 2.622 2.618 2.660 2.613 2.674 295,760 2.6376 -1.40%
2010-12-14 0 5.700 5.640 5.700 5.630 5.740 166,000 946,400 5.7012 2.660 2.632 2.660 2.627 2.678 355,769 2.6602 0.71%
2010-12-13 0 5.660 5.660 5.740 5.630 5.740 248,000 1,408,000 5.6774 2.641 2.641 2.678 2.627 2.678 531,510 2.6491 0.18%
2010-12-10 0 5.650 5.500 5.650 5.650 5.700 506,000 2,926,900 5.7844 2.636 2.566 2.636 2.636 2.660 1,084,453 2.6990 -2.42%
2010-12-09 0 5.790 5.700 5.790 5.650 5.790 194,000 1,116,080 5.7530 2.702 2.660 2.702 2.636 2.702 415,778 2.6843 0.00%
2010-12-08 0 5.790 - 5.790 5.730 5.800 924,000 5,344,712 5.7843 2.702 - 2.702 2.674 2.706 1,980,305 2.6989 0.87%
2010-12-07 0 5.740 5.740 5.780 5.730 5.790 208,000 1,199,040 5.7646 2.678 2.678 2.697 2.674 2.702 445,783 2.6897 -0.86%
2010-12-06 0 5.790 5.680 5.790 5.620 5.790 1,206,000 6,965,500 5.7757 2.702 2.650 2.702 2.622 2.702 2,584,684 2.6949 2.66%
2010-12-03 0 5.640 5.640 5.680 5.640 5.720 938,000 5,321,260 5.6730 2.632 2.632 2.650 2.632 2.669 2,010,310 2.6470 0.53%
2010-12-02 0 5.610 5.610 5.650 5.590 5.650 284,000 1,596,830 5.6226 2.618 2.618 2.636 2.608 2.636 608,665 2.6235 0.72%
2010-12-01 0 5.570 5.570 5.620 5.560 5.600 112,000 624,800 5.5786 2.599 2.599 2.622 2.594 2.613 240,037 2.6029 -0.71%
2010-11-30 0 5.610 5.610 5.630 5.510 5.630 176,000 981,760 5.5782 2.618 2.618 2.627 2.571 2.627 377,201 2.6028 -0.53%
2010-11-29 0 5.640 5.600 5.640 5.600 5.640 254,000 1,423,220 5.6032 2.632 2.613 2.632 2.613 2.632 544,370 2.6144 0.71%
2010-11-26 0 5.600 5.600 5.620 5.570 5.620 340,000 1,904,520 5.6015 2.613 2.613 2.622 2.599 2.622 728,684 2.6136 -1.41%
2010-11-25 0 5.680 5.630 5.680 5.550 5.690 266,000 1,491,720 5.6080 2.650 2.627 2.650 2.590 2.655 570,088 2.6166 2.34%
2010-11-24 0 5.550 5.540 5.550 5.500 5.550 194,000 1,075,000 5.5412 2.590 2.585 2.590 2.566 2.590 415,778 2.5855 0.00%
2010-11-23 0 5.550 5.530 5.570 5.540 5.610 316,000 1,754,120 5.5510 2.590 2.580 2.599 2.585 2.618 677,247 2.5901 -0.89%
2010-11-22 0 5.600 5.600 5.620 5.480 5.620 138,000 767,040 5.5583 2.613 2.613 2.622 2.557 2.622 295,760 2.5935 0.72%
2010-11-19 0 5.560 5.550 5.590 5.540 5.600 114,200 636,220 5.5711 2.594 2.590 2.608 2.585 2.613 244,752 2.5994 -0.71%
2010-11-18 0 5.600 5.600 5.620 5.600 5.630 246,000 1,377,720 5.6005 2.613 2.613 2.622 2.613 2.627 527,224 2.6132 0.00%
2010-11-17 0 5.600 5.590 5.600 5.510 5.690 234,000 1,314,840 5.6190 2.613 2.608 2.613 2.571 2.655 501,506 2.6218 0.00%
2010-11-16 0 5.600 5.590 5.600 5.500 5.600 304,000 1,694,898 5.5753 2.613 2.608 2.613 2.566 2.613 651,529 2.6014 2.38%
2010-11-15 0 5.470 5.470 5.580 5.460 5.570 512,000 2,826,500 5.5205 2.552 2.552 2.604 2.548 2.599 1,097,312 2.5758 -1.80%
2010-11-12 0 5.570 5.570 5.620 5.540 5.630 412,000 2,308,220 5.6025 2.599 2.599 2.622 2.585 2.627 882,993 2.6141 -1.07%
2010-11-11 0 5.630 5.590 5.630 5.590 5.640 330,000 1,855,280 5.6221 2.627 2.608 2.627 2.608 2.632 707,252 2.6232 -0.35%
2010-11-10 0 5.650 5.650 5.670 5.600 5.680 494,000 2,784,940 5.6375 2.636 2.636 2.646 2.613 2.650 1,058,735 2.6304 0.89%
2010-11-09 0 5.600 5.590 5.620 5.410 5.640 882,000 4,880,520 5.5335 2.613 2.608 2.622 2.524 2.632 1,890,291 2.5819 3.70%
2010-11-08 0 5.400 5.380 5.410 5.360 5.400 196,000 1,053,220 5.3736 2.520 2.510 2.524 2.501 2.520 420,065 2.5073 0.56%
2010-11-05 0 5.370 5.350 5.370 5.200 5.450 606,000 3,228,400 5.3274 2.506 2.496 2.506 2.426 2.543 1,298,772 2.4857 1.70%
2010-11-04 0 5.280 5.280 5.300 5.220 5.290 182,000 957,140 5.2590 2.464 2.464 2.473 2.436 2.468 390,060 2.4538 0.57%
2010-11-03 0 5.250 5.220 5.250 5.200 5.250 590,000 3,074,648 5.2113 2.450 2.436 2.450 2.426 2.450 1,264,481 2.4316 0.96%
2010-11-02 0 5.200 5.160 5.200 5.130 5.200 690,000 3,568,300 5.1714 2.426 2.408 2.426 2.394 2.426 1,478,799 2.4130 0.78%
2010-11-01 0 5.160 5.100 5.170 5.160 5.160 40,000 206,400 5.1600 2.408 2.380 2.412 2.408 2.408 85,727 2.4076 -0.19%
2010-10-29 0 5.170 5.060 5.170 5.100 5.170 52,000 266,120 5.1177 2.412 2.361 2.412 2.380 2.412 111,446 2.3879 -0.39%
2010-10-28 0 5.190 5.090 5.190 5.110 5.190 238,000 1,227,580 5.1579 2.422 2.375 2.422 2.384 2.422 510,079 2.4066 1.57%
2010-10-27 0 5.110 5.030 5.110 5.040 5.110 166,000 842,760 5.0769 2.384 2.347 2.384 2.352 2.384 355,769 2.3688 0.99%
2010-10-26 0 5.060 5.060 5.130 5.030 5.150 100,000 508,040 5.0804 2.361 2.361 2.394 2.347 2.403 214,319 2.3705 0.00%
2010-10-25 0 5.060 5.060 5.120 5.000 5.140 325,000 1,641,480 5.0507 2.361 2.361 2.389 2.333 2.398 696,536 2.3566 0.60%
2010-10-22 0 5.030 5.030 5.040 5.010 5.050 280,000 1,410,640 5.0380 2.347 2.347 2.352 2.338 2.356 600,092 2.3507 0.00%
2010-10-21 0 5.030 5.030 5.050 5.030 5.090 274,000 1,383,560 5.0495 2.347 2.347 2.356 2.347 2.375 587,233 2.3561 0.20%
2010-10-20 0 5.020 5.020 5.040 5.010 5.060 182,000 914,740 5.0260 2.342 2.342 2.352 2.338 2.361 390,060 2.3451 -0.79%
2010-10-19 0 5.060 5.030 5.060 5.000 5.100 90,000 453,580 5.0398 2.361 2.347 2.361 2.333 2.380 192,887 2.3515 1.00%
2010-10-18 0 5.010 5.010 5.050 4.980 5.100 281,451 1,411,067 5.0135 2.338 2.338 2.356 2.324 2.380 603,202 2.3393 -0.60%
2010-10-15 0 5.040 5.020 5.050 5.040 5.040 34,000 171,360 5.0400 2.352 2.342 2.356 2.352 2.352 72,868 2.3516 -0.40%
2010-10-14 0 5.060 5.060 5.080 5.010 5.200 430,000 2,186,180 5.0841 2.361 2.361 2.370 2.338 2.426 921,571 2.3722 1.20%
2010-10-13 0 5.000 4.960 5.020 4.950 5.000 46,000 229,000 4.9783 2.333 2.314 2.342 2.310 2.333 98,587 2.3228 1.42%
2010-10-12 0 4.930 4.930 5.000 4.910 4.920 64,000 314,700 4.9172 2.300 2.300 2.333 2.291 2.296 137,164 2.2943 -1.40%
2010-10-11 0 5.000 5.000 5.010 5.000 5.010 96,000 480,200 5.0021 2.333 2.333 2.338 2.333 2.338 205,746 2.3339 -0.20%
2010-10-08 0 5.010 5.010 5.070 5.000 5.020 52,000 260,680 5.0131 2.338 2.338 2.366 2.333 2.342 111,446 2.3391 0.00%
2010-10-07 0 5.010 5.000 5.060 5.000 5.050 52,000 261,100 5.0212 2.338 2.333 2.361 2.333 2.356 111,446 2.3428 -1.18%
2010-10-06 0 5.070 5.020 5.070 5.000 5.080 432,000 2,182,420 5.0519 2.366 2.342 2.366 2.333 2.370 925,857 2.3572 1.81%
2010-10-05 0 4.980 4.950 4.980 4.940 5.120 268,000 1,329,760 4.9618 2.324 2.310 2.324 2.305 2.389 574,374 2.3151 0.00%
2010-10-04 0 4.980 4.940 5.000 4.850 5.000 666,000 3,278,010 4.9219 2.324 2.305 2.333 2.263 2.333 1,427,363 2.2965 1.43%
2010-09-30 0 4.910 4.820 4.950 4.800 4.910 122,000 589,120 4.8289 2.291 2.249 2.310 2.240 2.291 261,469 2.2531 0.00%
2010-09-29 0 4.910 4.810 4.910 4.790 4.910 664,000 3,201,660 4.8218 2.291 2.244 2.291 2.235 2.291 1,423,076 2.2498 1.03%
2010-09-28 0 4.860 4.860 4.880 4.860 5.000 110,000 540,420 4.9129 2.268 2.268 2.277 2.268 2.333 235,751 2.2923 -3.38%
2010-09-27 0 5.030 4.900 5.040 5.010 5.060 131,852 664,747 5.0416 2.347 2.286 2.352 2.338 2.361 282,584 2.3524 -0.20%
2010-09-24 0 5.040 5.030 5.050 4.980 5.320 464,000 2,359,600 5.0853 2.352 2.347 2.356 2.324 2.482 994,439 2.3728 1.41%
2010-09-22 0 4.970 4.930 4.970 4.840 4.980 400,000 1,961,660 4.9042 2.319 2.300 2.319 2.258 2.324 857,275 2.2883 1.64%
2010-09-21 0 4.890 4.870 4.890 4.800 4.900 302,000 1,465,560 4.8528 2.282 2.272 2.282 2.240 2.286 647,243 2.2643 2.09%
2010-09-20 0 4.790 4.760 4.790 4.740 4.790 218,000 1,038,320 4.7629 2.235 2.221 2.235 2.212 2.235 467,215 2.2224 1.91%
2010-09-17 0 4.700 4.700 4.720 4.680 4.770 638,666 3,013,290 4.7181 2.193 2.193 2.202 2.184 2.226 1,368,781 2.2014 -0.63%
2010-09-16 0 4.730 4.710 4.730 4.660 4.730 346,000 1,625,320 4.6975 2.207 2.198 2.207 2.174 2.207 741,543 2.1918 1.50%
2010-09-15 0 4.660 4.650 4.660 4.630 4.670 392,000 1,822,520 4.6493 2.174 2.170 2.174 2.160 2.179 840,129 2.1693 0.65%
2010-09-14 0 4.630 4.570 4.630 4.500 4.640 374,000 1,705,440 4.5600 2.160 2.132 2.160 2.100 2.165 801,552 2.1277 2.21%
2010-09-13 0 4.530 4.530 4.540 4.510 4.540 314,000 1,420,540 4.5240 2.114 2.114 2.118 2.104 2.118 672,961 2.1109 0.67%
2010-09-10 0 4.500 4.500 4.520 4.500 4.530 398,000 1,797,000 4.5151 2.100 2.100 2.109 2.100 2.114 852,989 2.1067 -0.44%
2010-09-09 0 4.520 4.510 4.520 4.510 4.540 322,000 1,454,400 4.5168 2.109 2.104 2.109 2.104 2.118 690,106 2.1075 0.00%
2010-09-08 0 4.520 4.520 4.530 4.500 4.540 666,000 3,002,500 4.5083 2.109 2.109 2.114 2.100 2.118 1,427,363 2.1035 0.22%
2010-09-07 0 4.510 4.490 4.510 4.480 4.510 674,000 3,032,700 4.4996 2.104 2.095 2.104 2.090 2.104 1,444,508 2.0995 0.67%
2010-09-06 0 4.480 4.470 4.490 4.420 4.490 436,000 1,946,600 4.4647 2.090 2.086 2.095 2.062 2.095 934,430 2.0832 1.59%
2010-09-03 0 4.410 4.400 4.430 4.400 4.420 806,000 3,549,400 4.4037 2.058 2.053 2.067 2.053 2.062 1,727,409 2.0548 0.23%
2010-09-02 0 4.400 4.400 4.420 4.350 4.480 462,000 2,042,540 4.4211 2.053 2.053 2.062 2.030 2.090 990,153 2.0629 1.15%
2010-09-01 0 4.350 4.350 4.380 4.340 4.410 286,000 1,248,660 4.3659 2.030 2.030 2.044 2.025 2.058 612,952 2.0371 -1.36%
2010-08-31 0 4.410 4.410 4.420 4.300 4.420 512,000 2,246,180 4.3871 2.058 2.058 2.062 2.006 2.062 1,097,312 2.0470 2.56%
2010-08-30 0 4.300 4.300 4.310 4.300 4.330 128,000 550,540 4.3011 2.006 2.006 2.011 2.006 2.020 274,328 2.0069 -0.69%
2010-08-27 0 4.330 4.290 4.340 4.270 4.330 148,000 635,540 4.2942 2.020 2.002 2.025 1.992 2.020 317,192 2.0036 1.41%
2010-08-26 0 4.270 4.270 4.290 4.270 4.270 14,000 59,780 4.2700 1.992 1.992 2.002 1.992 1.992 30,005 1.9924 0.00%
2010-08-25 0 4.270 4.270 4.290 4.270 4.270 58,000 247,660 4.2700 1.992 1.992 2.002 1.992 1.992 124,305 1.9924 0.00%
2010-08-24 0 4.270 4.270 4.280 4.250 4.270 60,000 255,120 4.2520 1.992 1.992 1.997 1.983 1.992 128,591 1.9840 -0.70%
2010-08-23 0 4.300 4.250 4.310 4.250 4.300 110,000 472,500 4.2955 2.006 1.983 2.011 1.983 2.006 235,751 2.0042 -0.69%
2010-08-20 0 4.330 4.260 4.330 4.330 4.330 2,000 8,660 4.3300 2.020 1.988 2.020 2.020 2.020 4,286 2.0204 -0.46%
2010-08-19 0 4.350 4.310 4.350 4.300 4.360 138,000 597,240 4.3278 2.030 2.011 2.030 2.006 2.034 295,760 2.0193 0.93%
2010-08-18 0 4.310 4.300 4.370 4.300 4.310 63,093 271,585 4.3045 2.011 2.006 2.039 2.006 2.011 135,220 2.0085 0.23%
2010-08-17 0 4.300 4.280 4.350 4.300 4.390 58,000 250,460 4.3183 2.006 1.997 2.030 2.006 2.048 124,305 2.0149 -0.23%
2010-08-16 0 4.310 4.280 4.350 4.300 4.350 94,000 406,400 4.3234 2.011 1.997 2.030 2.006 2.030 201,460 2.0173 0.94%
2010-08-13 0 4.270 4.270 4.330 4.250 4.270 898,000 3,833,736 4.2692 1.992 1.992 2.020 1.983 1.992 1,924,582 1.9920 0.00%
2010-08-12 0 4.270 4.270 4.320 4.260 4.280 64,000 273,420 4.2722 1.992 1.992 2.016 1.988 1.997 137,164 1.9934 -1.39%
2010-08-11 0 4.330 4.330 4.350 4.330 4.380 126,333 548,905 4.3449 2.020 2.020 2.030 2.020 2.044 270,755 2.0273 0.00%
2010-08-10 0 4.330 4.330 4.390 4.330 4.340 74,000 320,740 4.3343 2.020 2.020 2.048 2.020 2.025 158,596 2.0224 -0.23%
2010-08-09 0 4.340 4.340 4.350 4.340 4.350 136,000 590,820 4.3443 2.025 2.025 2.030 2.025 2.030 291,473 2.0270 0.00%
2010-08-06 0 4.340 4.340 4.390 4.330 4.350 140,000 608,800 4.3486 2.025 2.025 2.048 2.020 2.030 300,046 2.0290 -0.23%
2010-08-05 0 4.350 4.330 4.360 4.350 4.360 222,000 965,960 4.3512 2.030 2.020 2.034 2.030 2.034 475,788 2.0302 0.00%
2010-08-04 0 4.350 4.330 4.360 4.350 4.380 1,504,000 6,529,760 4.3416 2.030 2.020 2.034 2.030 2.044 3,223,354 2.0258 0.00%
2010-08-03 0 4.350 4.350 4.360 4.350 4.370 272,000 1,185,140 4.3571 2.030 2.030 2.034 2.030 2.039 582,947 2.0330 -0.91%
2010-08-02 0 4.390 4.390 4.420 4.390 4.450 200,000 881,820 4.4091 2.048 2.048 2.062 2.048 2.076 428,637 2.0573 -1.57%
2010-07-30 0 4.460 4.430 4.480 4.430 4.550 1,290,000 5,794,220 4.4916 2.081 2.067 2.090 2.067 2.123 2,764,712 2.0958 0.90%
2010-07-29 0 4.420 4.420 4.430 4.230 4.430 1,110,000 4,841,880 4.3621 2.062 2.062 2.067 1.974 2.067 2,378,938 2.0353 4.49%
2010-07-28 0 4.230 4.230 4.240 4.180 4.230 886,000 3,730,980 4.2110 1.974 1.974 1.978 1.950 1.974 1,898,864 1.9648 1.44%
2010-07-27 0 4.170 4.170 4.190 4.160 4.180 226,000 942,700 4.1712 1.946 1.946 1.955 1.941 1.950 484,360 1.9463 0.00%
2010-07-26 0 4.170 4.170 4.190 4.170 4.180 162,000 675,580 4.1702 1.946 1.946 1.955 1.946 1.950 347,196 1.9458 0.24%
2010-07-23 0 4.160 4.160 4.180 4.160 4.210 204,000 852,320 4.1780 1.941 1.941 1.950 1.941 1.964 437,210 1.9495 -0.95%
2010-07-22 0 4.200 4.180 4.200 4.180 4.200 312,000 1,305,480 4.1842 1.960 1.950 1.960 1.950 1.960 668,674 1.9523 0.00%
2010-07-21 0 4.200 4.180 4.200 4.170 4.250 306,000 1,284,680 4.1983 1.960 1.950 1.960 1.946 1.983 655,815 1.9589 0.96%
2010-07-20 0 4.160 4.160 4.170 4.120 4.170 422,000 1,756,240 4.1617 1.941 1.941 1.946 1.922 1.946 904,425 1.9418 1.46%
2010-07-19 0 4.100 4.100 4.190 4.100 4.150 32,000 131,400 4.1063 1.913 1.913 1.955 1.913 1.936 68,582 1.9160 -1.68%
2010-07-16 0 4.170 4.140 4.170 4.120 4.170 114,000 472,840 4.1477 1.946 1.932 1.946 1.922 1.946 244,323 1.9353 0.00%
2010-07-15 0 4.170 4.090 4.170 4.200 4.200 8,000 33,600 4.2000 1.946 1.908 1.946 1.960 1.960 17,145 1.9597 0.48%
2010-07-14 0 4.200 4.180 4.190 4.200 4.220 282,000 1,185,260 4.2030 1.936 1.927 1.932 1.936 1.946 611,661 1.9378 0.72%
2010-07-13 0 4.170 4.160 4.180 4.170 4.170 36,000 150,120 4.1700 1.923 1.918 1.927 1.923 1.923 78,084 1.9225 0.24%
2010-07-12 0 4.160 4.160 4.180 4.160 4.190 104,000 433,440 4.1677 1.918 1.918 1.927 1.918 1.932 225,577 1.9215 0.48%
2010-07-09 0 4.140 4.140 4.160 4.130 4.170 148,000 613,980 4.1485 1.909 1.909 1.918 1.904 1.923 321,013 1.9126 -0.24%
2010-07-08 0 4.150 4.140 4.160 4.150 4.160 58,000 240,900 4.1534 1.913 1.909 1.918 1.913 1.918 125,803 1.9149 1.22%
2010-07-07 0 4.100 4.090 4.170 4.090 4.150 94,076 387,698 4.1211 1.890 1.886 1.923 1.886 1.913 204,052 1.9000 -2.38%
2010-07-06 0 4.200 4.100 4.200 4.100 4.200 146,000 606,400 4.1534 1.936 1.890 1.936 1.890 1.936 316,675 1.9149 0.00%
2010-07-05 0 4.200 4.130 4.200 4.070 4.200 108,000 448,620 4.1539 1.936 1.904 1.936 1.876 1.936 234,253 1.9151 3.19%
2010-07-02 0 4.070 4.060 4.100 4.060 4.090 137,032 558,869 4.0784 1.876 1.872 1.890 1.872 1.886 297,224 1.8803 0.00%
2010-06-30 0 4.070 4.060 4.100 4.000 4.160 330,000 1,348,100 4.0852 1.876 1.872 1.890 1.844 1.918 715,773 1.8834 -2.40%
2010-06-29 0 4.170 4.170 4.180 4.130 4.180 88,000 366,680 4.1668 1.923 1.923 1.927 1.904 1.927 190,873 1.9211 -0.95%
2010-06-28 0 4.210 4.210 4.250 4.210 4.250 130,000 550,960 4.2382 1.941 1.941 1.959 1.941 1.959 281,971 1.9540 -0.24%
2010-06-25 0 4.220 4.200 4.220 4.160 4.220 152,000 635,700 4.1822 1.946 1.936 1.946 1.918 1.946 329,689 1.9282 1.44%
2010-06-24 0 4.160 4.150 4.190 4.140 4.160 112,000 464,420 4.1466 1.918 1.913 1.932 1.909 1.918 242,929 1.9118 0.48%
2010-06-23 0 4.140 4.140 4.180 4.130 4.130 20,000 82,600 4.1300 1.909 1.909 1.927 1.904 1.904 43,380 1.9041 -0.96%
2010-06-22 0 4.180 4.170 4.180 4.170 4.190 272,000 1,136,500 4.1783 1.927 1.923 1.927 1.923 1.932 589,970 1.9264 1.46%
2010-06-21 0 4.120 4.110 4.150 4.100 4.160 766,000 3,173,440 4.1429 1.899 1.895 1.913 1.890 1.918 1,661,461 1.9100 0.49%
2010-06-18 0 4.100 4.100 4.120 4.070 4.120 758,000 3,106,960 4.0989 1.890 1.890 1.899 1.876 1.899 1,644,109 1.8898 -0.24%
2010-06-17 0 4.110 4.080 4.110 4.080 4.110 132,000 541,260 4.1005 1.895 1.881 1.895 1.881 1.895 286,309 1.8905 0.98%
2010-06-15 0 4.070 4.030 4.070 4.060 4.080 36,000 146,220 4.0617 1.876 1.858 1.876 1.872 1.881 78,084 1.8726 -0.25%
2010-06-14 0 4.080 4.060 4.080 4.050 4.120 196,000 797,460 4.0687 1.881 1.872 1.881 1.867 1.899 425,126 1.8758 0.74%
2010-06-11 0 4.050 4.000 4.050 4.000 4.050 76,000 306,360 4.0311 1.867 1.844 1.867 1.844 1.867 164,845 1.8585 1.25%
2010-06-10 0 4.000 3.960 4.050 4.000 4.000 34,000 136,000 4.0000 1.844 1.826 1.867 1.844 1.844 73,746 1.8442 0.50%
2010-06-09 0 3.980 3.970 4.000 3.950 4.000 72,000 286,800 3.9833 1.835 1.830 1.844 1.821 1.844 156,169 1.8365 -0.25%
2010-06-08 0 3.990 3.950 3.990 3.980 4.000 40,000 159,860 3.9965 1.840 1.821 1.840 1.835 1.844 86,760 1.8425 0.50%
2010-06-07 0 3.970 3.930 3.980 3.910 4.060 130,000 517,380 3.9798 1.830 1.812 1.835 1.803 1.872 281,971 1.8349 -3.64%
2010-06-04 0 4.120 4.050 4.140 3.920 4.140 306,000 1,230,020 4.0197 1.899 1.867 1.909 1.807 1.909 663,717 1.8532 4.30%
2010-06-03 0 3.950 3.920 3.990 3.950 4.000 208,000 827,700 3.9793 1.821 1.807 1.840 1.821 1.844 451,154 1.8346 1.54%
2010-06-02 0 3.890 3.890 3.970 3.800 3.880 56,000 216,600 3.8679 1.793 1.793 1.830 1.752 1.789 121,465 1.7832 0.78%
2010-06-01 0 3.860 3.860 3.870 3.850 3.940 118,000 460,960 3.9064 1.780 1.780 1.784 1.775 1.816 255,943 1.8010 -0.26%
2010-05-31 0 3.870 3.860 3.870 3.870 4.050 1,710,000 6,709,360 3.9236 1.784 1.780 1.784 1.784 1.867 3,709,005 1.8089 0.26%
2010-05-28 0 3.860 3.860 3.940 3.860 3.980 236,000 931,420 3.9467 1.780 1.780 1.816 1.780 1.835 511,886 1.8196 1.58%
2010-05-27 0 3.800 3.790 3.800 3.780 3.850 160,000 608,560 3.8035 1.752 1.747 1.752 1.743 1.775 347,041 1.7536 0.53%
2010-05-26 0 3.780 3.760 3.780 3.740 3.800 328,000 1,235,140 3.7657 1.743 1.734 1.743 1.724 1.752 711,435 1.7361 0.27%
2010-05-25 0 3.770 3.720 3.770 3.720 3.900 144,000 544,760 3.7831 1.738 1.715 1.738 1.715 1.798 312,337 1.7441 -2.33%
2010-05-24 0 3.860 3.840 3.860 3.830 3.890 155,235 596,448 3.8422 1.780 1.770 1.780 1.766 1.793 336,706 1.7714 0.26%
2010-05-20 0 3.850 3.820 3.860 3.820 3.960 182,000 711,220 3.9078 1.775 1.761 1.780 1.761 1.826 394,760 1.8017 -1.03%
2010-05-19 0 3.890 3.890 3.900 3.890 3.910 120,000 467,960 3.8997 1.793 1.793 1.798 1.793 1.803 260,281 1.7979 -1.52%
2010-05-18 0 3.950 3.940 3.950 3.930 3.960 136,000 537,060 3.9490 1.821 1.816 1.821 1.812 1.826 294,985 1.8206 0.51%
2010-05-17 0 3.930 3.930 3.980 3.920 3.930 22,000 86,340 3.9245 1.812 1.812 1.835 1.807 1.812 47,718 1.8094 -1.75%
2010-05-14 0 4.000 3.990 4.000 4.000 4.010 286,000 1,144,020 4.0001 1.844 1.840 1.844 1.844 1.849 620,337 1.8442 0.00%
2010-05-13 0 4.000 3.980 4.000 4.000 4.010 434,000 1,738,920 4.0067 1.844 1.835 1.844 1.844 1.849 941,350 1.8473 0.00%
2010-05-12 0 4.000 3.970 4.000 3.980 4.000 168,000 669,200 3.9833 1.844 1.830 1.844 1.835 1.844 364,394 1.8365 1.27%
2010-05-11 0 3.950 3.950 3.990 3.870 4.010 356,000 1,416,960 3.9802 1.821 1.821 1.840 1.784 1.849 772,167 1.8350 -1.00%
2010-05-10 0 3.990 3.920 4.000 3.900 4.000 310,000 1,223,460 3.9466 1.840 1.807 1.844 1.798 1.844 672,393 1.8196 2.57%
2010-05-07 0 3.890 3.880 3.960 3.870 4.000 361,493 1,403,965 3.8838 1.793 1.789 1.826 1.784 1.844 784,082 1.7906 -3.47%
2010-05-06 0 4.030 4.000 4.030 3.950 4.050 342,000 1,376,300 4.0243 1.858 1.844 1.858 1.821 1.867 741,801 1.8553 0.75%
2010-05-05 0 4.000 3.990 4.050 3.980 4.050 376,000 1,506,020 4.0054 1.844 1.840 1.867 1.835 1.867 815,547 1.8466 -1.96%
2010-05-04 0 4.080 4.080 4.100 4.080 4.140 86,000 351,680 4.0893 1.881 1.881 1.890 1.881 1.909 186,535 1.8853 -0.49%
2010-05-03 0 4.100 4.080 4.100 4.080 4.120 108,000 442,800 4.1000 1.890 1.881 1.890 1.881 1.899 234,253 1.8903 0.00%
2010-04-30 0 4.100 4.100 4.130 4.060 4.130 590,000 2,410,400 4.0854 1.890 1.890 1.904 1.872 1.904 1,279,715 1.8835 0.99%
2010-04-29 0 4.060 4.060 4.070 4.050 4.090 96,000 390,640 4.0692 1.872 1.872 1.876 1.867 1.886 208,225 1.8760 -0.25%
2010-04-28 0 4.070 4.070 4.110 4.060 4.120 494,000 2,024,800 4.0988 1.876 1.876 1.895 1.872 1.899 1,071,490 1.8897 -1.21%
2010-04-27 0 4.120 4.110 4.120 4.120 4.190 218,000 897,608 4.1175 1.899 1.895 1.899 1.899 1.932 472,844 1.8983 -0.48%
2010-04-26 0 4.140 4.140 4.160 4.050 4.200 784,000 3,213,420 4.0988 1.909 1.909 1.918 1.867 1.936 1,700,503 1.8897 2.22%
2010-04-23 0 4.050 4.030 4.050 4.020 4.060 520,000 2,098,400 4.0354 1.867 1.858 1.867 1.853 1.872 1,127,885 1.8605 0.00%
2010-04-22 0 4.050 4.050 4.060 4.050 4.090 370,000 1,505,920 4.0701 1.867 1.867 1.872 1.867 1.886 802,533 1.8765 0.00%
2010-04-21 0 4.050 4.040 4.060 4.040 4.100 296,000 1,200,940 4.0572 1.867 1.863 1.872 1.863 1.890 642,027 1.8705 -0.74%
2010-04-20 0 4.080 4.070 4.080 4.050 4.120 208,000 846,740 4.0709 1.881 1.876 1.881 1.867 1.899 451,154 1.8768 -0.24%
2010-04-19 0 4.090 4.070 4.090 4.070 4.090 340,000 1,385,860 4.0761 1.886 1.876 1.886 1.876 1.886 737,463 1.8792 -0.49%
2010-04-16 0 4.110 4.080 4.110 4.040 4.110 966,000 3,937,790 4.0764 1.895 1.881 1.895 1.863 1.895 2,095,263 1.8794 0.98%
2010-04-15 0 4.070 4.050 4.070 4.060 4.080 78,000 317,070 4.0650 1.876 1.867 1.876 1.872 1.881 169,183 1.8741 0.49%
2010-04-14 0 4.050 4.040 4.050 4.040 4.100 630,000 2,552,060 4.0509 1.867 1.863 1.867 1.863 1.890 1,366,476 1.8676 -0.25%
2010-04-13 0 4.060 4.040 4.080 4.020 4.080 580,000 2,343,660 4.0408 1.872 1.863 1.881 1.853 1.881 1,258,025 1.8630 0.50%
2010-04-12 0 4.040 4.030 4.040 4.040 4.060 270,000 1,091,000 4.0407 1.863 1.858 1.863 1.863 1.872 585,632 1.8629 0.00%
2010-04-09 0 4.040 4.040 4.050 4.030 4.050 308,000 1,246,220 4.0462 1.863 1.863 1.867 1.858 1.867 668,055 1.8654 0.00%
2010-04-08 0 4.040 4.020 4.040 4.010 4.060 564,000 2,272,940 4.0300 1.863 1.853 1.863 1.849 1.872 1,223,321 1.8580 -0.74%
2010-04-07 0 4.070 4.070 4.090 4.040 4.110 331,421 1,349,534 4.0720 1.876 1.876 1.886 1.863 1.895 718,855 1.8773 -0.73%
2010-04-01 0 4.100 4.080 4.100 4.070 4.100 283,000 1,153,930 4.0775 1.890 1.881 1.890 1.876 1.890 613,830 1.8799 1.49%
2010-03-31 0 4.040 4.030 4.100 4.030 4.080 232,000 944,336 4.0704 1.863 1.858 1.890 1.858 1.881 503,210 1.8766 -0.98%
2010-03-30 0 4.080 4.080 4.120 4.070 4.100 580,000 2,367,820 4.0824 1.881 1.881 1.899 1.876 1.890 1,258,025 1.8822 -0.97%
2010-03-29 0 4.120 4.120 4.140 4.080 4.190 356,000 1,469,460 4.1277 1.899 1.899 1.909 1.881 1.932 772,167 1.9030 1.23%
2010-03-26 0 4.070 4.050 4.100 4.050 4.100 270,000 1,099,320 4.0716 1.876 1.867 1.890 1.867 1.890 585,632 1.8772 0.25%
2010-03-25 0 4.060 4.060 4.090 4.050 4.080 196,800 799,440 4.0622 1.872 1.872 1.886 1.867 1.881 426,861 1.8728 -0.98%
2010-03-24 0 4.100 4.070 4.100 4.060 4.120 315,000 1,286,800 4.0851 1.890 1.876 1.890 1.872 1.899 683,238 1.8834 0.49%
2010-03-23 0 4.080 4.040 4.100 4.040 4.120 600,000 2,447,520 4.0792 1.881 1.863 1.890 1.863 1.899 1,301,405 1.8807 -0.24%
2010-03-22 0 4.090 4.090 4.100 4.060 4.120 180,000 736,040 4.0891 1.886 1.886 1.890 1.872 1.899 390,422 1.8852 -0.24%
2010-03-19 0 4.100 4.100 4.120 4.080 4.140 312,082 1,286,242 4.1215 1.890 1.890 1.899 1.881 1.909 676,909 1.9002 0.24%
2010-03-18 0 4.090 4.080 4.090 4.050 4.090 189,000 769,990 4.0740 1.886 1.881 1.886 1.867 1.886 409,943 1.8783 -0.24%
2010-03-17 0 4.100 4.080 4.110 4.050 4.130 458,000 1,872,040 4.0874 1.890 1.881 1.895 1.867 1.904 993,406 1.8845 1.23%
2010-03-16 0 4.050 4.050 4.070 4.040 4.080 100,000 405,440 4.0544 1.867 1.867 1.876 1.863 1.881 216,901 1.8692 -1.70%
2010-03-15 0 4.120 4.060 4.140 4.050 4.120 418,000 1,701,100 4.0696 1.899 1.872 1.909 1.867 1.899 906,646 1.8763 0.98%
2010-03-12 0 4.080 4.080 4.120 4.080 4.140 116,400 478,572 4.1114 1.881 1.881 1.899 1.881 1.909 252,473 1.8955 -0.49%
2010-03-11 0 4.100 4.100 4.110 4.030 4.100 84,000 340,900 4.0583 1.890 1.890 1.895 1.858 1.890 182,197 1.8711 0.00%
2010-03-10 0 4.100 4.100 4.120 3.980 4.120 216,000 871,140 4.0331 1.890 1.890 1.899 1.835 1.899 468,506 1.8594 1.23%
2010-03-09 0 4.050 4.030 4.050 4.020 4.050 76,000 306,120 4.0279 1.867 1.858 1.867 1.853 1.867 164,845 1.8570 0.75%
2010-03-08 0 4.020 4.010 4.050 3.970 4.040 136,000 544,880 4.0065 1.853 1.849 1.867 1.830 1.863 294,985 1.8471 1.52%
2010-03-05 0 3.960 3.950 3.980 3.940 3.970 162,000 640,780 3.9554 1.826 1.821 1.835 1.816 1.830 351,379 1.8236 0.51%
2010-03-04 0 3.940 3.910 3.950 3.930 4.000 568,000 2,238,900 3.9417 1.816 1.803 1.821 1.812 1.844 1,231,997 1.8173 -0.51%
2010-03-03 0 3.960 3.950 3.960 3.900 3.960 510,000 2,003,500 3.9284 1.826 1.821 1.826 1.798 1.826 1,106,195 1.8112 1.54%
2010-03-02 0 3.900 3.840 3.900 3.840 3.900 22,000 85,520 3.8873 1.798 1.770 1.798 1.770 1.798 47,718 1.7922 0.78%
2010-03-01 0 3.870 3.850 3.870 3.830 3.870 148,000 569,980 3.8512 1.784 1.775 1.784 1.766 1.784 321,013 1.7756 2.38%
2010-02-26 0 3.780 3.780 3.820 3.780 3.820 134,000 509,960 3.8057 1.743 1.743 1.761 1.743 1.761 290,647 1.7546 -0.53%
2010-02-25 0 3.800 3.760 3.840 3.760 3.820 136,000 517,360 3.8041 1.752 1.734 1.770 1.734 1.761 294,985 1.7539 0.26%
2010-02-24 0 3.790 3.780 3.830 3.790 3.850 252,000 964,500 3.8274 1.747 1.743 1.766 1.747 1.775 546,590 1.7646 -0.52%
2010-02-23 0 3.810 3.800 3.850 3.770 3.850 583,000 2,214,640 3.7987 1.757 1.752 1.775 1.738 1.775 1,264,532 1.7514 -0.78%
2010-02-22 0 3.840 3.840 3.870 3.810 3.880 108,000 416,540 3.8569 1.770 1.770 1.784 1.757 1.789 234,253 1.7782 1.32%
2010-02-19 0 3.790 3.790 3.860 3.750 3.860 284,000 1,077,720 3.7948 1.747 1.747 1.780 1.729 1.780 615,999 1.7495 -2.57%
2010-02-18 0 3.890 3.850 3.890 3.850 3.910 16,000 62,320 3.8950 1.793 1.775 1.793 1.775 1.803 34,704 1.7958 0.26%
2010-02-17 0 3.880 3.870 3.910 3.880 3.910 44,000 171,280 3.8927 1.789 1.784 1.803 1.789 1.803 95,436 1.7947 -0.77%
2010-02-12 0 3.910 3.880 3.910 3.820 3.910 296,000 1,154,920 3.9018 1.803 1.789 1.803 1.761 1.803 642,027 1.7989 0.77%
2010-02-11 0 3.880 3.870 3.910 3.870 3.910 308,000 1,197,980 3.8895 1.789 1.784 1.803 1.784 1.803 668,055 1.7932 0.26%
2010-02-10 0 3.870 3.840 3.870 3.800 3.890 151,000 577,580 3.8250 1.784 1.770 1.784 1.752 1.793 327,520 1.7635 1.84%
2010-02-09 0 3.800 3.770 3.810 3.770 3.840 464,000 1,759,580 3.7922 1.752 1.738 1.757 1.738 1.770 1,006,420 1.7484 -1.81%
2010-02-08 0 3.870 3.870 3.900 3.860 3.900 60,000 233,320 3.8887 1.784 1.784 1.798 1.780 1.798 130,141 1.7928 0.52%
2010-02-05 0 3.850 3.850 3.900 3.760 3.860 356,000 1,357,760 3.8139 1.775 1.775 1.798 1.734 1.780 772,167 1.7584 -3.27%
2010-02-04 0 3.980 3.970 3.980 3.910 3.980 58,000 230,640 3.9766 1.835 1.830 1.835 1.803 1.835 125,803 1.8333 -1.00%
2010-02-03 0 4.020 4.000 4.020 3.880 4.030 60,000 240,800 4.0133 1.853 1.844 1.853 1.789 1.858 130,141 1.8503 0.50%
2010-02-02 0 4.000 3.860 4.000 3.890 4.050 60,000 239,900 3.9983 1.844 1.780 1.844 1.793 1.867 130,141 1.8434 0.76%
2010-02-01 0 3.970 3.890 3.970 3.930 3.970 26,000 102,580 3.9454 1.830 1.793 1.830 1.812 1.830 56,394 1.8190 3.12%
2010-01-29 0 3.850 3.850 3.880 3.800 4.030 710,000 2,786,840 3.9251 1.775 1.775 1.789 1.752 1.858 1,539,996 1.8096 -4.47%
2010-01-28 0 4.030 4.000 4.050 3.980 4.090 456,000 1,822,760 3.9973 1.858 1.844 1.867 1.835 1.886 989,068 1.8429 2.03%
2010-01-27 0 3.950 3.930 3.940 3.950 4.020 352,000 1,404,260 3.9894 1.821 1.812 1.816 1.821 1.853 763,491 1.8393 -1.25%
2010-01-26 0 4.000 4.000 4.090 4.000 4.140 264,270 1,066,824 4.0369 1.844 1.844 1.886 1.844 1.909 573,204 1.8612 -3.15%
2010-01-25 0 4.130 4.130 4.170 4.100 4.170 104,000 430,080 4.1354 1.904 1.904 1.923 1.890 1.923 225,577 1.9066 -1.90%
2010-01-22 0 4.210 4.200 4.250 4.010 4.250 456,000 1,884,040 4.1317 1.941 1.936 1.959 1.849 1.959 989,068 1.9049 -3.00%
2010-01-21 0 4.340 4.260 4.340 4.260 4.380 356,000 1,535,320 4.3127 2.001 1.964 2.001 1.964 2.019 772,167 1.9883 0.00%
2010-01-20 0 4.470 4.450 4.480 4.390 4.500 788,000 3,518,340 4.4649 2.001 1.992 2.005 1.965 2.014 1,760,376 1.9986 1.82%
2010-01-19 0 4.390 4.350 4.390 4.330 4.480 1,383,000 6,058,750 4.3809 1.965 1.947 1.965 1.938 2.005 3,089,593 1.9610 -2.44%
2010-01-18 0 4.500 4.490 4.500 4.430 4.520 256,000 1,147,660 4.4830 2.014 2.010 2.014 1.983 2.023 571,899 2.0068 1.12%
2010-01-15 0 4.450 4.450 4.470 4.440 4.480 498,000 2,218,940 4.4557 1.992 1.992 2.001 1.987 2.005 1,112,522 1.9945 0.23%
2010-01-14 0 4.440 4.430 4.440 4.430 4.460 276,000 1,225,340 4.4396 1.987 1.983 1.987 1.983 1.996 616,578 1.9873 0.23%
2010-01-13 0 4.430 4.420 4.440 4.400 4.440 400,000 1,768,240 4.4206 1.983 1.979 1.987 1.970 1.987 893,592 1.9788 -0.45%
2010-01-12 0 4.450 4.450 4.490 4.430 4.510 522,000 2,333,580 4.4705 1.992 1.992 2.010 1.983 2.019 1,166,137 2.0011 -0.89%
2010-01-11 0 4.490 4.490 4.500 4.450 4.490 168,000 750,940 4.4699 2.010 2.010 2.014 1.992 2.010 375,309 2.0009 0.90%
2010-01-08 0 4.450 4.430 4.450 4.430 4.460 288,000 1,279,580 4.4430 1.992 1.983 1.992 1.983 1.996 643,386 1.9888 -0.22%
2010-01-07 0 4.460 4.430 4.460 4.410 4.480 420,000 1,868,520 4.4489 1.996 1.983 1.996 1.974 2.005 938,271 1.9914 1.36%
2010-01-06 0 4.400 4.390 4.400 4.380 4.430 768,000 3,377,020 4.3972 1.970 1.965 1.970 1.961 1.983 1,715,696 1.9683 -1.35%
2010-01-05 0 4.460 4.440 4.460 4.410 4.500 478,000 2,129,800 4.4556 1.996 1.987 1.996 1.974 2.014 1,067,842 1.9945 1.13%
2010-01-04 0 4.410 4.410 4.470 4.400 4.420 202,000 890,820 4.4100 1.974 1.974 2.001 1.970 1.979 451,264 1.9741 -0.68%
2009-12-31 0 4.440 4.440 4.470 4.400 4.460 138,000 611,260 4.4294 1.987 1.987 2.001 1.970 1.996 308,289 1.9827 0.68%
2009-12-30 0 4.410 4.400 4.420 4.380 4.420 244,000 1,073,640 4.4002 1.974 1.970 1.979 1.961 1.979 545,091 1.9697 0.00%
2009-12-29 0 4.410 4.410 4.440 4.410 4.520 60,000 267,640 4.4607 1.974 1.974 1.987 1.974 2.023 134,039 1.9967 -2.00%
2009-12-28 0 4.500 4.460 4.500 4.470 4.570 52,000 233,840 4.4969 2.014 1.996 2.014 2.001 2.046 116,167 2.0130 -1.53%
2009-12-24 0 4.570 4.530 4.590 4.580 4.580 4,000 18,320 4.5800 2.046 2.028 2.055 2.050 2.050 8,936 2.0502 1.33%
2009-12-23 0 4.510 4.510 4.560 4.400 4.560 168,000 763,800 4.5464 2.019 2.019 2.041 1.970 2.041 375,309 2.0351 2.50%
2009-12-22 0 4.400 4.400 4.500 4.400 4.530 226,000 1,013,920 4.4864 1.970 1.970 2.014 1.970 2.028 504,879 2.0082 -2.22%
2009-12-21 0 4.500 4.500 4.610 4.470 4.650 1,180,000 5,354,200 4.5375 2.014 2.014 2.064 2.001 2.081 2,636,096 2.0311 -0.88%
2009-12-18 0 4.540 4.510 4.550 4.470 4.580 1,021,000 4,615,180 4.5203 2.032 2.019 2.037 2.001 2.050 2,280,893 2.0234 0.22%
2009-12-17 0 4.530 4.530 4.540 4.490 4.600 1,012,000 4,573,795 4.5196 2.028 2.028 2.032 2.010 2.059 2,260,787 2.0231 0.22%
2009-12-16 0 4.520 4.480 4.520 4.450 4.520 1,050,000 4,711,470 4.4871 2.023 2.005 2.023 1.992 2.023 2,345,678 2.0086 0.44%
2009-12-15 0 4.500 4.430 4.510 4.330 4.530 788,000 3,510,200 4.4546 2.014 1.983 2.019 1.938 2.028 1,760,376 1.9940 2.27%
2009-12-14 0 4.400 4.400 4.450 4.400 4.400 54,000 237,600 4.4000 1.970 1.970 1.992 1.970 1.970 120,635 1.9696 0.00%
2009-12-11 0 4.400 4.330 4.400 4.400 4.400 72,000 316,800 4.4000 1.970 1.938 1.970 1.970 1.970 160,847 1.9696 -0.68%
2009-12-10 0 4.430 4.320 4.440 4.340 4.520 144,000 637,620 4.4279 1.983 1.934 1.987 1.943 2.023 321,693 1.9821 1.84%
2009-12-09 0 4.350 4.350 4.400 4.350 4.550 114,000 500,840 4.3933 1.947 1.947 1.970 1.947 2.037 254,674 1.9666 -1.58%
2009-12-08 0 4.420 4.420 4.450 4.400 4.440 98,000 433,280 4.4212 1.979 1.979 1.992 1.970 1.987 218,930 1.9791 0.00%
2009-12-07 0 4.420 4.420 4.500 4.400 4.470 58,000 254,900 4.3948 1.979 1.979 2.014 1.970 2.001 129,571 1.9673 -2.00%
2009-12-04 0 4.510 4.510 4.540 4.420 4.540 232,000 1,041,120 4.4876 2.019 2.019 2.032 1.979 2.032 518,283 2.0088 -0.22%
2009-12-03 0 4.520 4.460 4.520 4.450 4.520 208,000 931,300 4.4774 2.023 1.996 2.023 1.992 2.023 464,668 2.0042 1.35%
2009-12-02 0 4.460 4.390 4.460 4.380 4.480 365,940 1,631,439 4.4582 1.996 1.965 1.996 1.961 2.005 817,502 1.9956 0.00%
2009-12-01 0 4.460 4.410 4.480 4.390 4.460 420,000 1,864,620 4.4396 1.996 1.974 2.005 1.965 1.996 938,271 1.9873 3.00%
2009-11-30 0 4.330 4.280 4.370 4.280 4.420 282,000 1,229,220 4.3589 1.938 1.916 1.956 1.916 1.979 629,982 1.9512 0.70%
2009-11-27 0 4.300 4.250 4.300 4.200 4.390 472,000 2,016,700 4.2727 1.925 1.902 1.925 1.880 1.965 1,054,438 1.9126 -3.80%
2009-11-26 0 4.470 4.380 4.470 4.360 4.470 388,000 1,705,460 4.3955 2.001 1.961 2.001 1.952 2.001 866,784 1.9676 0.90%
2009-11-25 0 4.430 4.430 4.450 4.390 4.500 544,000 2,416,960 4.4429 1.983 1.983 1.992 1.965 2.014 1,215,285 1.9888 -0.23%
2009-11-24 0 4.440 4.420 4.440 4.220 4.440 826,000 3,593,260 4.3502 1.987 1.979 1.987 1.889 1.987 1,845,267 1.9473 2.78%
2009-11-23 0 4.320 4.270 4.320 4.260 4.320 162,000 692,840 4.2768 1.934 1.911 1.934 1.907 1.934 361,905 1.9144 1.41%
2009-11-20 0 4.260 4.260 4.310 4.230 4.300 224,270 957,676 4.2702 1.907 1.907 1.929 1.893 1.925 501,015 1.9115 -1.16%
2009-11-19 0 4.310 4.300 4.320 4.260 4.310 58,000 248,380 4.2824 1.929 1.925 1.934 1.907 1.929 129,571 1.9169 1.17%
2009-11-18 0 4.260 4.250 4.270 4.220 4.310 1,070,000 4,574,740 4.2755 1.907 1.902 1.911 1.889 1.929 2,390,358 1.9138 0.24%
2009-11-17 0 4.250 4.230 4.250 4.200 4.280 569,000 2,406,880 4.2300 1.902 1.893 1.902 1.880 1.916 1,271,134 1.8935 -0.70%
2009-11-16 0 4.280 4.240 4.280 4.200 4.280 476,000 2,011,740 4.2263 1.916 1.898 1.916 1.880 1.916 1,063,374 1.8918 1.42%
2009-11-13 0 4.220 4.220 4.280 4.210 4.300 192,000 818,100 4.2609 1.889 1.889 1.916 1.885 1.925 428,924 1.9073 -1.17%
2009-11-12 0 4.270 4.260 4.290 4.240 4.330 308,000 1,317,500 4.2776 1.911 1.907 1.920 1.898 1.938 688,066 1.9148 0.23%
2009-11-11 0 4.260 4.260 4.270 4.140 4.280 962,000 4,059,760 4.2201 1.907 1.907 1.911 1.853 1.916 2,149,088 1.8891 2.90%
2009-11-10 0 4.140 4.130 4.140 4.100 4.150 558,000 2,292,280 4.1080 1.853 1.849 1.853 1.835 1.858 1,246,560 1.8389 0.49%
2009-11-09 0 4.120 4.110 4.140 4.100 4.160 492,000 2,034,420 4.1350 1.844 1.840 1.853 1.835 1.862 1,099,118 1.8510 0.49%
2009-11-06 0 4.100 4.100 4.110 4.030 4.120 496,000 2,030,980 4.0947 1.835 1.835 1.840 1.804 1.844 1,108,054 1.8329 2.50%
2009-11-05 0 4.000 4.000 4.040 3.990 4.000 84,000 335,800 3.9976 1.791 1.791 1.808 1.786 1.791 187,654 1.7895 -0.25%
2009-11-04 0 4.010 4.010 4.050 3.950 4.080 48,000 192,700 4.0146 1.795 1.795 1.813 1.768 1.826 107,231 1.7971 0.00%
2009-11-03 0 4.010 4.010 4.020 4.000 4.040 92,000 369,100 4.0120 1.795 1.795 1.799 1.791 1.808 205,526 1.7959 0.25%
2009-11-02 0 4.000 4.000 4.050 3.960 4.020 136,000 542,700 3.9904 1.791 1.791 1.813 1.773 1.799 303,821 1.7862 -1.23%
2009-10-30 0 4.050 4.040 4.140 3.990 4.130 414,000 1,674,740 4.0453 1.813 1.808 1.853 1.786 1.849 924,867 1.8108 1.50%
2009-10-29 0 3.990 3.990 4.010 3.980 4.100 2,314,000 9,254,840 3.9995 1.786 1.786 1.795 1.782 1.835 5,169,428 1.7903 -2.92%
2009-10-28 0 4.110 4.110 4.130 4.100 4.150 72,000 295,920 4.1100 1.840 1.840 1.849 1.835 1.858 160,847 1.8398 0.00%
2009-10-27 0 4.110 4.110 4.120 4.080 4.110 558,000 2,290,860 4.1055 1.840 1.840 1.844 1.826 1.840 1,246,560 1.8377 -1.20%
2009-10-23 0 4.160 4.150 4.170 4.140 4.180 234,000 974,300 4.1637 1.862 1.858 1.867 1.853 1.871 522,751 1.8638 0.24%
2009-10-22 0 4.150 4.120 4.160 4.100 4.160 420,000 1,732,900 4.1260 1.858 1.844 1.862 1.835 1.862 938,271 1.8469 0.00%
2009-10-21 0 4.150 4.150 4.180 4.100 4.200 204,000 844,580 4.1401 1.858 1.858 1.871 1.835 1.880 455,732 1.8532 0.48%
2009-10-20 0 4.130 4.100 4.130 4.060 4.160 210,000 861,900 4.1043 1.849 1.835 1.849 1.817 1.862 469,136 1.8372 1.72%
2009-10-19 0 4.060 4.060 4.110 4.050 4.100 136,000 553,220 4.0678 1.817 1.817 1.840 1.813 1.835 303,821 1.8209 1.00%
2009-10-16 0 4.020 4.020 4.040 4.020 4.050 176,000 709,340 4.0303 1.799 1.799 1.808 1.799 1.813 393,180 1.8041 -0.99%
2009-10-15 0 4.060 4.020 4.060 4.000 4.150 661,032 2,690,081 4.0695 1.817 1.799 1.817 1.791 1.858 1,476,732 1.8216 1.25%
2009-10-14 0 4.010 4.000 4.020 3.980 4.040 132,000 530,860 4.0217 1.795 1.791 1.799 1.782 1.808 294,885 1.8002 -0.50%
2009-10-13 0 4.030 4.030 4.040 3.920 4.080 686,000 2,744,640 4.0009 1.804 1.804 1.808 1.755 1.826 1,532,510 1.7909 3.07%
2009-10-12 0 3.910 3.910 3.920 3.910 4.050 276,000 1,100,740 3.9882 1.750 1.750 1.755 1.750 1.813 616,578 1.7852 -3.46%
2009-10-09 0 4.050 4.020 4.040 3.980 4.050 174,000 700,780 4.0275 1.813 1.799 1.808 1.782 1.813 388,712 1.8028 2.53%
2009-10-08 0 3.950 3.950 3.970 3.930 3.980 214,000 845,360 3.9503 1.768 1.768 1.777 1.759 1.782 478,072 1.7683 1.28%
2009-10-07 0 3.900 3.860 3.900 3.850 3.930 268,000 1,042,800 3.8910 1.746 1.728 1.746 1.723 1.759 598,706 1.7418 1.83%
2009-10-06 0 3.830 3.820 3.930 3.790 3.930 1,369,000 5,278,540 3.8558 1.714 1.710 1.759 1.697 1.759 3,058,318 1.7260 1.86%
2009-10-05 0 3.760 3.720 3.760 3.710 3.760 220,000 825,600 3.7527 1.683 1.665 1.683 1.661 1.683 491,475 1.6798 1.35%
2009-10-02 0 3.710 3.690 3.710 3.650 3.720 530,000 1,960,620 3.6993 1.661 1.652 1.661 1.634 1.665 1,184,009 1.6559 -0.80%
2009-09-30 0 3.740 3.740 3.780 3.710 3.790 458,000 1,720,500 3.7566 1.674 1.674 1.692 1.661 1.697 1,023,163 1.6816 0.00%
2009-09-29 0 3.740 3.740 3.770 3.700 3.890 1,476,000 5,561,260 3.7678 1.674 1.674 1.688 1.656 1.741 3,297,353 1.6866 -2.35%
2009-09-28 0 3.830 3.830 3.850 3.820 3.910 708,000 2,732,540 3.8595 1.714 1.714 1.723 1.710 1.750 1,581,657 1.7276 -3.77%
2009-09-25 0 3.980 3.960 4.000 3.890 4.000 856,000 3,382,100 3.9511 1.782 1.773 1.791 1.741 1.791 1,912,286 1.7686 0.25%
2009-09-24 0 3.970 3.960 3.970 3.920 4.000 244,000 968,240 3.9682 1.777 1.773 1.777 1.755 1.791 545,091 1.7763 -1.00%
2009-09-23 0 4.010 4.000 4.010 4.000 4.050 374,000 1,501,880 4.0157 1.795 1.791 1.795 1.791 1.813 835,508 1.7976 -1.72%
2009-09-22 0 4.080 4.080 4.100 4.060 4.100 1,219,000 4,995,220 4.0978 1.826 1.826 1.835 1.817 1.835 2,723,221 1.8343 -0.49%
2009-09-21 0 4.100 4.060 4.100 4.070 4.100 176,309 724,390 4.1086 1.835 1.817 1.835 1.822 1.835 393,871 1.8392 -0.73%
2009-09-18 0 4.130 4.100 4.130 4.080 4.170 608,000 2,507,816 4.1247 1.849 1.835 1.849 1.826 1.867 1,358,259 1.8463 -0.96%
2009-09-17 0 4.170 4.170 4.180 4.170 4.200 804,000 3,365,900 4.1864 1.867 1.867 1.871 1.867 1.880 1,796,119 1.8740 0.97%
2009-09-16 0 4.130 4.130 4.170 4.130 4.180 142,000 589,180 4.1492 1.849 1.849 1.867 1.849 1.871 317,225 1.8573 -1.20%
2009-09-15 0 4.180 4.180 4.240 4.160 4.270 32,000 133,500 4.1719 1.871 1.871 1.898 1.862 1.911 71,487 1.8675 0.00%
2009-09-14 0 4.180 4.170 4.200 4.180 4.220 122,000 511,040 4.1889 1.871 1.867 1.880 1.871 1.889 272,545 1.8751 -1.18%
2009-09-11 0 4.230 4.220 4.230 4.220 4.280 108,000 458,440 4.2448 1.893 1.889 1.893 1.889 1.916 241,270 1.9001 -0.24%
2009-09-10 0 4.240 4.240 4.290 4.210 4.320 532,000 2,276,440 4.2790 1.898 1.898 1.920 1.885 1.934 1,188,477 1.9154 1.19%
2009-09-09 0 4.190 4.180 4.270 4.180 4.270 106,000 446,360 4.2109 1.876 1.871 1.911 1.871 1.911 236,802 1.8850 -1.87%
2009-09-08 0 4.270 4.210 4.270 4.190 4.270 138,000 586,740 4.2517 1.911 1.885 1.911 1.876 1.911 308,289 1.9032 0.47%
2009-09-07 0 4.250 4.240 4.270 4.230 4.250 182,000 767,020 4.2144 1.902 1.898 1.911 1.893 1.902 406,584 1.8865 0.47%
2009-09-04 0 4.230 4.190 4.230 4.190 4.250 602,000 2,534,660 4.2104 1.893 1.876 1.893 1.876 1.902 1,344,856 1.8847 0.48%
2009-09-03 0 4.210 4.200 4.240 4.100 4.270 308,000 1,286,000 4.1753 1.885 1.880 1.898 1.835 1.911 688,066 1.8690 2.18%
2009-09-02 0 4.120 4.120 4.170 4.070 4.120 164,400 675,312 4.1077 1.844 1.844 1.867 1.822 1.844 367,266 1.8388 0.00%
2009-09-01 0 4.120 4.120 4.130 4.000 4.120 280,000 1,146,420 4.0944 1.844 1.844 1.849 1.791 1.844 625,514 1.8328 3.00%
2009-08-31 0 4.000 4.000 4.130 3.980 4.260 716,000 2,903,380 4.0550 1.791 1.791 1.849 1.782 1.907 1,599,529 1.8151 -8.26%
2009-08-28 0 4.360 4.360 4.370 4.280 4.380 338,000 1,473,520 4.3595 1.952 1.952 1.956 1.916 1.961 755,085 1.9515 -0.46%
2009-08-27 0 4.380 4.360 4.400 4.230 4.380 348,000 1,510,980 4.3419 1.961 1.952 1.970 1.893 1.961 777,425 1.9436 0.69%
2009-08-26 0 4.350 4.340 4.380 4.280 4.380 382,000 1,662,620 4.3524 1.947 1.943 1.961 1.916 1.961 853,380 1.9483 1.64%
2009-08-25 0 4.280 4.260 4.320 4.090 4.300 440,000 1,869,500 4.2489 1.916 1.907 1.934 1.831 1.925 982,951 1.9019 1.90%
2009-08-24 0 4.200 4.150 4.200 4.150 4.250 52,000 218,700 4.2058 1.880 1.858 1.880 1.858 1.902 116,167 1.8826 0.48%
2009-08-21 0 4.180 4.160 4.180 4.120 4.180 284,000 1,181,600 4.1606 1.871 1.862 1.871 1.844 1.871 634,450 1.8624 1.46%
2009-08-20 0 4.120 4.120 4.160 4.100 4.180 310,000 1,284,420 4.1433 1.844 1.844 1.862 1.835 1.871 692,534 1.8547 0.00%
2009-08-19 0 4.120 4.080 4.120 4.040 4.130 304,000 1,242,400 4.0868 1.844 1.826 1.844 1.808 1.849 679,130 1.8294 2.74%
2009-08-18 0 4.010 3.950 4.010 3.850 4.020 512,000 2,016,580 3.9386 1.795 1.768 1.795 1.723 1.799 1,143,797 1.7631 1.52%
2009-08-17 0 3.950 3.950 4.000 3.900 4.200 462,000 1,872,560 4.0532 1.768 1.768 1.791 1.746 1.880 1,032,098 1.8143 -7.06%
2009-08-14 0 4.250 4.210 4.250 4.160 4.320 894,000 3,794,980 4.2449 1.902 1.885 1.902 1.862 1.934 1,997,177 1.9002 1.67%
2009-08-13 0 4.180 4.150 4.180 4.160 4.220 172,000 720,040 4.1863 1.871 1.858 1.871 1.862 1.889 384,244 1.8739 0.48%
2009-08-12 0 4.160 4.090 4.190 4.110 4.190 352,000 1,458,860 4.1445 1.862 1.831 1.876 1.840 1.876 786,361 1.8552 0.48%
2009-08-11 0 4.140 4.110 4.150 4.050 4.140 628,000 2,581,180 4.1102 1.853 1.840 1.858 1.813 1.853 1,402,939 1.8398 2.22%
2009-08-10 0 4.050 4.050 4.070 4.040 4.050 350,000 1,417,260 4.0493 1.813 1.813 1.822 1.808 1.813 781,893 1.8126 0.25%
2009-08-07 0 4.040 4.040 4.070 4.040 4.120 454,000 1,853,960 4.0836 1.808 1.808 1.822 1.808 1.844 1,014,227 1.8280 -1.70%
2009-08-06 0 4.110 4.100 4.120 4.080 4.130 422,000 1,731,160 4.1023 1.840 1.835 1.844 1.826 1.849 942,739 1.8363 0.74%
2009-08-05 0 4.080 4.080 4.100 4.080 4.150 264,000 1,085,140 4.1104 1.826 1.826 1.835 1.826 1.858 589,771 1.8399 -1.69%
2009-08-04 0 4.150 4.140 4.180 4.090 4.230 904,000 3,767,960 4.1681 1.858 1.853 1.871 1.831 1.893 2,019,517 1.8658 0.97%
2009-08-03 0 4.110 4.100 4.120 3.980 4.120 1,328,000 5,417,200 4.0792 1.840 1.835 1.844 1.782 1.844 2,966,725 1.8260 3.27%
2009-07-31 0 3.980 3.950 3.980 3.930 4.000 1,182,000 4,678,700 3.9583 1.782 1.768 1.782 1.759 1.791 2,640,564 1.7719 2.58%
2009-07-30 0 3.880 3.870 3.880 3.870 3.940 640,000 2,493,360 3.8959 1.737 1.732 1.737 1.732 1.764 1,429,747 1.7439 -0.77%
2009-07-29 0 3.910 3.900 3.920 3.850 3.960 2,956,000 11,562,247 3.9115 1.750 1.746 1.755 1.723 1.773 6,603,643 1.7509 0.00%
2009-07-28 0 3.910 3.910 3.930 3.870 3.980 700,000 2,744,880 3.9213 1.750 1.750 1.759 1.732 1.782 1,563,786 1.7553 -0.76%
2009-07-27 0 3.940 3.920 3.960 3.900 3.970 1,052,000 4,138,800 3.9342 1.764 1.755 1.773 1.746 1.777 2,350,146 1.7611 2.60%
2009-07-24 0 3.840 3.840 3.880 3.780 3.900 872,000 3,331,660 3.8207 1.719 1.719 1.737 1.692 1.746 1,948,030 1.7103 2.40%
2009-07-23 0 3.750 3.750 3.760 3.660 3.760 578,000 2,164,420 3.7447 1.679 1.679 1.683 1.638 1.683 1,291,240 1.6762 2.46%
2009-07-22 0 3.660 3.660 3.680 3.660 3.790 330,000 1,220,500 3.6985 1.638 1.638 1.647 1.638 1.697 737,213 1.6556 -2.66%
2009-07-21 0 3.760 3.720 3.760 3.640 3.760 1,222,000 4,566,160 3.7366 1.683 1.665 1.683 1.629 1.683 2,729,923 1.6726 3.30%
2009-07-20 0 3.640 3.640 3.650 3.560 3.680 694,000 2,525,280 3.6387 1.629 1.629 1.634 1.594 1.647 1,550,382 1.6288 -0.55%
2009-07-17 0 3.710 3.700 3.720 3.700 3.760 1,222,000 4,553,380 3.7262 1.638 1.634 1.643 1.634 1.660 2,767,217 1.6455 0.27%
2009-07-16 0 3.700 3.700 3.720 3.690 3.800 916,000 3,426,480 3.7407 1.634 1.634 1.643 1.630 1.678 2,074,280 1.6519 0.00%
2009-07-15 0 3.700 3.680 3.750 3.510 3.820 5,796,000 21,447,500 3.7004 1.634 1.625 1.656 1.550 1.687 13,125,031 1.6341 -5.85%
2009-07-14 0 3.930 3.930 3.940 3.820 3.960 2,522,000 9,901,960 3.9262 1.735 1.735 1.740 1.687 1.749 5,711,064 1.7338 1.81%
2009-07-13 0 3.860 3.850 3.860 3.630 4.000 2,800,000 10,811,100 3.8611 1.705 1.700 1.705 1.603 1.766 6,340,595 1.7051 5.75%
2009-07-10 0 3.650 3.600 3.650 3.600 3.680 200,000 725,160 3.6258 1.612 1.590 1.612 1.590 1.625 452,900 1.6011 -0.82%
2009-07-09 0 3.680 3.680 3.690 3.540 3.690 1,030,000 3,729,720 3.6211 1.625 1.625 1.630 1.563 1.630 2,332,433 1.5991 3.95%
2009-07-08 0 3.540 3.510 3.540 3.470 3.540 374,000 1,307,880 3.4970 1.563 1.550 1.563 1.532 1.563 846,922 1.5443 -0.28%
2009-07-07 0 3.550 3.500 3.550 3.500 3.570 747,000 2,636,550 3.5295 1.568 1.546 1.568 1.546 1.577 1,691,580 1.5586 1.43%
2009-07-06 0 3.500 3.500 3.540 3.450 3.520 938,000 3,272,680 3.4890 1.546 1.546 1.563 1.524 1.554 2,124,099 1.5407 0.29%
2009-07-03 0 3.490 3.490 3.500 3.480 3.530 1,067,000 3,733,230 3.4988 1.541 1.541 1.546 1.537 1.559 2,416,220 1.5451 -1.69%
2009-07-02 0 3.550 3.520 3.550 3.530 3.620 1,140,000 4,078,920 3.5780 1.568 1.554 1.568 1.559 1.599 2,581,528 1.5800 1.43%
2009-06-30 0 3.500 3.480 3.520 3.470 3.570 1,442,000 5,050,800 3.5026 1.546 1.537 1.554 1.532 1.577 3,265,406 1.5468 0.00%
2009-06-29 0 3.500 3.500 3.520 3.500 3.580 1,708,000 6,018,600 3.5238 1.546 1.546 1.554 1.546 1.581 3,867,763 1.5561 1.45%
2009-06-26 0 3.450 3.450 3.480 3.440 3.500 1,294,000 4,498,360 3.4763 1.524 1.524 1.537 1.519 1.546 2,930,261 1.5351 0.88%
2009-06-25 0 3.420 3.380 3.420 3.210 3.450 1,328,000 4,471,540 3.3671 1.510 1.493 1.510 1.418 1.524 3,007,254 1.4869 6.54%
2009-06-24 0 3.210 3.210 3.230 3.170 3.230 274,000 879,220 3.2088 1.418 1.418 1.426 1.400 1.426 620,472 1.4170 0.31%
2009-06-23 0 3.200 3.180 3.220 3.160 3.250 683,100 2,184,675 3.1982 1.413 1.404 1.422 1.395 1.435 1,546,879 1.4123 -2.44%
2009-06-22 0 3.280 3.280 3.320 3.210 3.360 1,048,000 3,459,740 3.3013 1.448 1.448 1.466 1.418 1.484 2,373,194 1.4578 2.18%
2009-06-19 0 3.210 3.210 3.250 3.200 3.280 472,000 1,524,040 3.2289 1.418 1.418 1.435 1.413 1.448 1,068,843 1.4259 0.31%
2009-06-18 0 3.200 3.200 3.230 3.200 3.280 427,907 1,379,822 3.2246 1.413 1.413 1.426 1.413 1.448 968,995 1.4240 -2.44%
2009-06-17 0 3.280 3.260 3.300 3.210 3.300 556,000 1,807,160 3.2503 1.448 1.440 1.457 1.418 1.457 1,259,061 1.4353 0.61%
2009-06-16 0 3.260 3.260 3.290 3.250 3.350 1,102,000 3,611,380 3.2771 1.440 1.440 1.453 1.435 1.479 2,495,477 1.4472 -3.55%
2009-06-15 0 3.380 3.380 3.400 3.380 3.520 680,000 2,338,780 3.4394 1.493 1.493 1.501 1.493 1.554 1,539,859 1.5188 -2.87%
2009-06-12 0 3.480 3.460 3.480 3.450 3.550 454,000 1,591,360 3.5052 1.537 1.528 1.537 1.524 1.568 1,028,082 1.5479 -0.29%
2009-06-11 0 3.490 3.460 3.500 3.440 3.510 396,000 1,372,180 3.4651 1.541 1.528 1.546 1.519 1.550 896,741 1.5302 0.00%
2009-06-10 0 3.490 3.450 3.490 3.360 3.490 964,108 3,307,026 3.4301 1.541 1.524 1.541 1.484 1.541 2,183,221 1.5147 2.65%
2009-06-09 0 3.400 3.380 3.410 3.360 3.580 1,342,000 4,598,540 3.4266 1.501 1.493 1.506 1.484 1.581 3,038,957 1.5132 -2.86%
2009-06-08 0 3.500 3.500 3.530 3.500 3.630 882,000 3,113,520 3.5301 1.546 1.546 1.559 1.546 1.603 1,997,287 1.5589 -2.78%
2009-06-05 0 3.600 3.580 3.600 3.560 3.650 954,000 3,439,560 3.6054 1.590 1.581 1.590 1.572 1.612 2,160,331 1.5921 -0.28%
2009-06-04 0 3.610 3.590 3.610 3.570 3.640 1,540,000 5,553,240 3.6060 1.594 1.585 1.594 1.577 1.607 3,487,327 1.5924 0.00%
2009-06-03 0 3.610 3.610 3.630 3.510 3.720 2,584,000 9,444,000 3.6548 1.594 1.594 1.603 1.550 1.643 5,851,463 1.6140 4.34%
2009-06-02 0 3.460 3.460 3.480 3.430 3.590 2,074,000 7,303,140 3.5213 1.528 1.528 1.537 1.515 1.585 4,696,569 1.5550 0.58%
2009-06-01 0 3.440 3.420 3.440 3.360 3.490 3,002,000 10,355,900 3.4497 1.519 1.510 1.519 1.484 1.541 6,798,023 1.5234 4.24%
2009-05-29 0 3.300 3.300 3.330 3.220 3.370 2,679,500 8,875,845 3.3125 1.457 1.457 1.471 1.422 1.488 6,067,723 1.4628 1.54%
2009-05-27 0 3.250 3.250 3.260 3.230 3.290 3,610,000 11,737,880 3.2515 1.435 1.435 1.440 1.426 1.453 8,174,838 1.4359 -0.31%
2009-05-26 0 3.260 3.250 3.270 3.250 3.310 352,000 1,158,000 3.2898 1.440 1.435 1.444 1.435 1.462 797,103 1.4528 -0.91%
2009-05-25 0 3.290 3.280 3.290 3.250 3.300 1,578,000 5,174,820 3.2794 1.453 1.448 1.453 1.435 1.457 3,573,378 1.4482 1.86%
2009-05-22 0 3.230 3.230 3.240 3.200 3.340 1,768,000 5,782,200 3.2705 1.426 1.426 1.431 1.413 1.475 4,003,633 1.4442 -3.00%
2009-05-21 0 3.330 3.320 3.370 3.280 3.430 1,327,272 4,454,778 3.3563 1.471 1.466 1.488 1.448 1.515 3,005,605 1.4822 1.52%
2009-05-20 0 3.280 3.280 3.290 3.230 3.280 694,000 2,256,700 3.2517 1.448 1.448 1.453 1.426 1.448 1,571,562 1.4360 0.00%
2009-05-19 0 3.280 3.250 3.280 3.150 3.300 1,218,000 3,941,480 3.2360 1.448 1.435 1.448 1.391 1.457 2,758,159 1.4290 5.47%
2009-05-18 0 3.110 3.110 3.150 3.070 3.180 1,140,000 3,556,300 3.1196 1.373 1.373 1.391 1.356 1.404 2,581,528 1.3776 -1.89%
2009-05-15 0 3.170 3.170 3.180 3.070 3.230 602,000 1,914,780 3.1807 1.400 1.400 1.404 1.356 1.426 1,363,228 1.4046 3.26%
2009-05-14 0 3.070 3.070 3.120 3.050 3.170 1,304,000 4,028,980 3.0897 1.356 1.356 1.378 1.347 1.400 2,952,906 1.3644 -3.76%
2009-05-13 0 3.190 3.190 3.200 3.170 3.230 1,396,000 4,472,080 3.2035 1.409 1.409 1.413 1.400 1.426 3,161,239 1.4147 0.00%
2009-05-12 0 3.190 3.190 3.220 3.180 3.250 836,000 2,679,920 3.2056 1.409 1.409 1.422 1.404 1.435 1,893,120 1.4156 -1.24%
2009-05-11 0 3.230 3.230 3.280 3.220 3.490 1,094,000 3,703,940 3.3857 1.426 1.426 1.448 1.422 1.541 2,477,361 1.4951 -5.56%
2009-05-08 0 3.420 3.420 3.430 3.060 3.440 3,711,000 12,132,620 3.2694 1.510 1.510 1.515 1.351 1.519 8,403,553 1.4437 10.32%
2009-05-07 0 3.100 3.080 3.110 3.000 3.200 2,367,000 7,310,890 3.0887 1.369 1.360 1.373 1.325 1.413 5,360,067 1.3640 1.97%
2009-05-06 0 3.040 3.040 3.060 2.860 3.120 1,873,000 5,536,710 2.9561 1.342 1.342 1.351 1.263 1.378 4,241,405 1.3054 5.92%
2009-05-05 0 2.870 2.850 2.870 2.790 2.900 1,558,000 4,433,020 2.8453 1.267 1.259 1.267 1.232 1.281 3,528,088 1.2565 3.61%
2009-05-04 0 2.770 2.770 2.780 2.720 2.780 1,218,000 3,348,300 2.7490 1.223 1.223 1.228 1.201 1.228 2,758,159 1.2140 1.84%
2009-04-30 0 2.720 2.720 2.730 2.600 2.730 2,300,500 6,181,945 2.6872 1.201 1.201 1.206 1.148 1.206 5,209,478 1.1867 4.62%
2009-04-29 0 2.600 2.590 2.600 2.450 2.600 2,182,000 5,513,620 2.5269 1.148 1.144 1.148 1.082 1.148 4,941,135 1.1159 4.42%
2009-04-28 0 2.490 2.490 2.500 2.420 2.590 1,476,000 3,708,480 2.5125 1.100 1.100 1.104 1.069 1.144 3,342,399 1.1095 -2.73%
2009-04-27 0 2.560 2.550 2.580 2.560 2.680 1,348,000 3,504,560 2.5998 1.130 1.126 1.139 1.130 1.183 3,052,543 1.1481 -4.48%
2009-04-24 0 2.680 2.660 2.680 2.630 2.680 774,000 2,045,020 2.6421 1.183 1.175 1.183 1.161 1.183 1,752,722 1.1668 0.37%
2009-04-23 0 2.670 2.640 2.670 2.600 2.700 1,942,000 5,125,800 2.6394 1.179 1.166 1.179 1.148 1.192 4,397,655 1.1656 0.38%
2009-04-22 0 2.660 2.640 2.670 2.640 2.700 1,760,000 4,699,472 2.6702 1.175 1.166 1.179 1.166 1.192 3,985,517 1.1791 -0.37%
2009-04-21 0 2.670 2.660 2.670 2.650 2.700 1,654,000 4,424,900 2.6753 1.179 1.175 1.179 1.170 1.192 3,745,480 1.1814 -3.26%
2009-04-20 0 2.760 2.760 2.770 2.660 2.790 1,440,000 3,949,360 2.7426 1.219 1.219 1.223 1.175 1.232 3,260,877 1.2111 2.60%
2009-04-17 0 2.690 2.690 2.720 2.660 2.730 948,000 2,566,200 2.7070 1.188 1.188 1.201 1.175 1.206 2,146,744 1.1954 -0.37%
2009-04-16 0 2.700 2.670 2.720 2.650 2.730 1,016,000 2,735,960 2.6929 1.192 1.179 1.201 1.170 1.206 2,300,730 1.1892 1.50%
2009-04-15 0 2.660 2.650 2.670 2.580 2.670 834,000 2,200,920 2.6390 1.175 1.170 1.179 1.139 1.179 1,888,591 1.1654 -1.12%
2009-04-14 0 2.690 2.680 2.690 2.600 2.690 1,772,000 4,699,940 2.6523 1.188 1.183 1.188 1.148 1.188 4,012,691 1.1713 3.07%
2009-04-09 0 2.610 2.600 2.610 2.530 2.620 3,378,000 8,696,700 2.5745 1.153 1.148 1.153 1.117 1.157 7,649,475 1.1369 3.57%
2009-04-08 0 2.520 2.500 2.540 2.460 2.600 2,115,200 5,305,020 2.5080 1.113 1.104 1.122 1.086 1.148 4,789,866 1.1076 -4.91%
2009-04-07 0 2.650 2.630 2.650 2.550 2.670 1,544,000 4,010,620 2.5976 1.170 1.161 1.170 1.126 1.179 3,496,385 1.1471 0.76%
2009-04-06 0 2.630 2.600 2.630 2.580 2.740 1,902,000 5,037,908 2.6487 1.161 1.148 1.161 1.139 1.210 4,307,075 1.1697 2.73%
2009-04-03 0 2.560 2.560 2.580 2.410 2.580 1,930,000 4,834,300 2.5048 1.130 1.130 1.139 1.064 1.139 4,370,481 1.1061 5.79%
2009-04-02 0 2.420 2.420 2.440 2.370 2.430 1,810,000 4,342,700 2.3993 1.069 1.069 1.078 1.047 1.073 4,098,742 1.0595 3.42%
2009-04-01 0 2.340 2.340 2.350 2.310 2.360 1,244,000 2,896,120 2.3281 1.033 1.033 1.038 1.020 1.042 2,817,036 1.0281 2.18%
2009-03-31 0 2.290 2.310 2.320 2.190 2.340 1,762,000 3,952,420 2.2431 1.011 1.020 1.025 0.967 1.033 3,990,046 0.9906 1.78%
2009-03-30 0 2.250 2.250 2.260 2.230 2.380 1,174,000 2,703,720 2.3030 0.994 0.994 0.998 0.985 1.051 2,658,521 1.0170 -7.02%
2009-03-27 0 2.420 2.390 2.420 2.270 2.420 1,386,000 3,224,620 2.3266 1.069 1.055 1.069 1.002 1.069 3,138,594 1.0274 5.22%
2009-03-26 0 2.300 2.300 2.310 2.200 2.300 1,975,000 4,429,110 2.2426 1.016 1.016 1.020 0.972 1.016 4,472,384 0.9903 4.07%
2009-03-25 0 2.210 2.190 2.210 2.190 2.260 1,780,000 3,951,080 2.2197 0.976 0.967 0.976 0.967 0.998 4,030,807 0.9802 -1.78%
2009-03-24 0 2.250 2.240 2.250 2.170 2.290 1,968,000 4,362,960 2.2170 0.994 0.989 0.994 0.958 1.011 4,456,532 0.9790 1.35%
2009-03-23 0 2.220 2.210 2.220 2.100 2.230 3,382,000 7,389,120 2.1848 0.980 0.976 0.980 0.927 0.985 7,658,533 0.9648 6.73%
2009-03-20 0 2.080 2.060 2.080 2.040 2.190 4,691,492 9,935,163 2.1177 0.919 0.910 0.919 0.901 0.967 10,623,875 0.9352 -1.89%
2009-03-19 0 2.120 2.110 2.120 1.870 2.120 11,245,000 22,382,290 1.9904 0.936 0.932 0.936 0.826 0.936 25,464,282 0.8790 13.37%
2009-03-18 0 1.870 1.870 1.880 1.850 1.910 7,694,700 14,419,750 1.8740 0.826 0.826 0.830 0.817 0.843 17,424,634 0.8275 1.63%
2009-03-17 0 1.840 1.840 1.850 1.830 1.900 7,729,608 14,401,095 1.8631 0.813 0.813 0.817 0.808 0.839 17,503,683 0.8227 -0.54%
2009-03-16 0 1.850 1.850 1.860 1.750 1.850 14,886,000 26,775,180 1.7987 0.817 0.817 0.821 0.773 0.817 33,709,319 0.7943 5.11%
2009-03-13 0 1.760 1.760 1.770 1.760 1.790 4,564,000 8,087,260 1.7720 0.777 0.777 0.782 0.777 0.790 10,335,170 0.7825 0.57%
2009-03-12 0 1.750 1.740 1.750 1.730 1.810 3,314,000 5,874,060 1.7725 0.773 0.768 0.773 0.764 0.799 7,504,547 0.7827 -2.78%
2009-03-11 0 1.800 1.790 1.800 1.780 1.870 3,130,000 5,716,300 1.8263 0.795 0.790 0.795 0.786 0.826 7,087,879 0.8065 0.00%
2009-03-10 0 1.800 1.790 1.800 1.760 1.810 1,780,000 3,189,680 1.7920 0.795 0.790 0.795 0.777 0.799 4,030,807 0.7913 2.27%
2009-03-09 0 1.760 1.750 1.760 1.760 1.980 3,458,000 6,293,460 1.8200 0.777 0.773 0.777 0.777 0.874 7,830,635 0.8037 -11.56%
2009-03-06 0 1.990 1.980 1.990 1.990 2.070 2,020,000 4,062,220 2.0110 0.879 0.874 0.879 0.879 0.914 4,574,286 0.8881 -2.93%
2009-03-05 0 2.050 2.030 2.050 2.030 2.080 670,000 1,378,560 2.0576 0.905 0.896 0.905 0.896 0.919 1,517,214 0.9086 -0.97%
2009-03-04 0 2.070 2.060 2.070 2.050 2.080 1,618,000 3,349,660 2.0702 0.914 0.910 0.914 0.905 0.919 3,663,958 0.9142 -0.48%
2009-03-03 0 2.080 2.060 2.080 2.060 2.100 2,180,000 4,574,860 2.0986 0.919 0.910 0.919 0.910 0.927 4,936,606 0.9267 -2.35%
2009-03-02 0 2.130 2.120 2.130 2.100 2.180 1,653,338 3,577,896 2.1640 0.941 0.936 0.941 0.927 0.963 3,743,981 0.9556 -1.39%
2009-02-27 0 2.160 2.160 2.180 2.160 2.190 986,000 2,151,000 2.1815 0.954 0.954 0.963 0.954 0.967 2,232,795 0.9634 -0.92%
2009-02-26 0 2.180 2.180 2.190 2.160 2.240 1,218,000 2,696,980 2.2143 0.963 0.963 0.967 0.954 0.989 2,758,159 0.9778 -0.91%
2009-02-25 0 2.200 2.200 2.240 2.200 2.280 210,000 471,020 2.2430 0.972 0.972 0.989 0.972 1.007 475,545 0.9905 -0.90%
2009-02-24 0 2.220 2.210 2.220 2.200 2.260 842,000 1,853,920 2.2018 0.980 0.976 0.980 0.972 0.998 1,906,707 0.9723 -3.06%
2009-02-23 0 2.290 2.280 2.290 2.280 2.300 170,000 389,080 2.2887 1.011 1.007 1.011 1.007 1.016 384,965 1.0107 0.44%
2009-02-20 0 2.280 2.280 2.300 2.250 2.290 396,000 901,960 2.2777 1.007 1.007 1.016 0.994 1.011 896,741 1.0058 -0.87%
2009-02-19 0 2.300 2.290 2.300 2.280 2.320 838,000 1,935,800 2.3100 1.016 1.011 1.016 1.007 1.025 1,897,649 1.0201 -0.86%
2009-02-18 0 2.320 2.310 2.320 2.300 2.320 378,000 874,980 2.3148 1.025 1.020 1.025 1.016 1.025 855,980 1.0222 0.00%
2009-02-17 0 2.320 2.310 2.320 2.300 2.350 1,050,000 2,436,880 2.3208 1.025 1.020 1.025 1.016 1.038 2,377,723 1.0249 -3.33%
2009-02-16 0 2.400 2.380 2.400 2.380 2.420 134,000 320,540 2.3921 1.060 1.051 1.060 1.051 1.069 303,443 1.0563 -1.64%
2009-02-13 0 2.440 2.400 2.440 2.370 2.440 626,000 1,494,240 2.3870 1.078 1.060 1.078 1.047 1.078 1,417,576 1.0541 2.52%
2009-02-12 0 2.380 2.370 2.380 2.350 2.410 916,000 2,184,420 2.3847 1.051 1.047 1.051 1.038 1.064 2,074,280 1.0531 -1.65%
2009-02-11 0 2.420 2.410 2.420 2.400 2.440 406,000 981,980 2.4187 1.069 1.064 1.069 1.060 1.078 919,386 1.0681 -0.82%
2009-02-10 0 2.440 2.430 2.440 2.420 2.470 744,000 1,814,940 2.4394 1.078 1.073 1.078 1.069 1.091 1,684,787 1.0773 1.67%
2009-02-09 0 2.400 2.410 2.430 2.400 2.430 451,000 1,089,150 2.4150 1.060 1.064 1.073 1.060 1.073 1,021,289 1.0664 0.00%
2009-02-06 0 2.400 2.400 2.450 2.360 2.450 1,118,000 2,700,120 2.4151 1.060 1.060 1.082 1.042 1.082 2,531,709 1.0665 0.00%
2009-02-05 0 2.400 2.380 2.400 2.330 2.460 708,000 1,696,440 2.3961 1.060 1.051 1.060 1.029 1.086 1,603,265 1.0581 -1.64%
2009-02-04 0 2.440 2.440 2.450 2.420 2.550 640,800 1,576,960 2.4609 1.078 1.078 1.082 1.069 1.126 1,451,090 1.0867 -2.79%
2009-02-03 0 2.510 2.490 2.510 2.490 2.550 728,000 1,825,940 2.5082 1.108 1.100 1.108 1.100 1.126 1,648,555 1.1076 -0.79%
2009-02-02 0 2.530 2.510 2.530 2.520 2.610 254,000 653,300 2.5720 1.117 1.108 1.117 1.113 1.153 575,183 1.1358 -3.44%
2009-01-30 0 2.800 2.790 2.800 2.750 2.820 568,000 1,584,900 2.7903 1.157 1.153 1.157 1.136 1.165 1,374,602 1.1530 0.36%
2009-01-29 0 2.790 2.790 2.800 2.740 2.860 632,000 1,764,860 2.7925 1.153 1.153 1.157 1.132 1.182 1,529,487 1.1539 0.36%
2009-01-23 0 2.780 2.770 2.780 2.770 2.810 254,000 708,100 2.7878 1.149 1.145 1.149 1.145 1.161 614,699 1.1519 -1.42%
2009-01-22 0 2.820 2.800 2.840 2.760 2.850 608,000 1,708,060 2.8093 1.165 1.157 1.174 1.140 1.178 1,471,405 1.1608 1.08%
2009-01-21 0 2.790 2.790 2.800 2.750 2.830 382,000 1,068,060 2.7960 1.153 1.153 1.157 1.136 1.169 924,468 1.1553 -1.76%
2009-01-20 0 2.840 2.840 2.870 2.820 2.850 279,000 792,990 2.8423 1.174 1.174 1.186 1.165 1.178 675,201 1.1745 -1.39%
2009-01-19 0 2.880 2.870 2.890 2.850 2.880 200,000 574,820 2.8741 1.190 1.186 1.194 1.178 1.190 484,015 1.1876 0.35%
2009-01-16 0 2.870 2.870 2.880 2.820 2.890 574,000 1,646,980 2.8693 1.186 1.186 1.190 1.165 1.194 1,389,123 1.1856 -1.03%
2009-01-15 0 2.900 2.900 2.940 2.820 3.040 1,088,000 3,192,620 2.9344 1.198 1.198 1.215 1.165 1.256 2,633,041 1.2125 -4.92%
2009-01-14 0 3.050 3.030 3.080 2.950 3.100 362,000 1,082,440 2.9902 1.260 1.252 1.273 1.219 1.281 876,067 1.2356 2.69%
2009-01-13 0 2.970 2.970 2.980 2.940 3.040 908,000 2,710,000 2.9846 1.227 1.227 1.231 1.215 1.256 2,197,428 1.2333 -0.34%
2009-01-12 0 2.980 2.970 2.990 2.950 3.020 312,000 929,000 2.9776 1.231 1.227 1.235 1.219 1.248 755,063 1.2304 -1.32%
2009-01-09 0 3.020 3.000 3.020 2.950 3.030 1,162,000 3,477,080 2.9923 1.248 1.240 1.248 1.219 1.252 2,812,126 1.2365 0.00%
2009-01-08 0 3.020 3.020 3.090 2.900 3.060 1,546,090 4,647,655 3.0061 1.248 1.248 1.277 1.198 1.264 3,741,653 1.2421 -6.50%
2009-01-07 0 3.230 3.230 3.280 3.190 3.330 874,000 2,855,600 3.2673 1.335 1.335 1.355 1.318 1.376 2,115,145 1.3501 -1.52%
2009-01-06 0 3.280 3.280 3.290 3.200 3.290 1,088,000 3,563,120 3.2749 1.355 1.355 1.359 1.322 1.359 2,633,041 1.3532 1.55%
2009-01-05 0 3.230 3.210 3.250 3.170 3.250 1,325,338 4,166,200 3.1435 1.335 1.326 1.343 1.310 1.343 3,207,416 1.2989 2.54%
2009-01-02 0 3.150 3.150 3.170 3.060 3.170 420,000 1,302,820 3.1020 1.302 1.302 1.310 1.264 1.310 1,016,431 1.2818 8.62%
2008-12-31 0 2.900 2.910 3.060 2.900 3.100 264,000 801,700 3.0367 1.198 1.202 1.264 1.198 1.281 638,900 1.2548 -3.65%
2008-12-30 0 3.010 3.000 3.010 2.970 3.050 662,000 2,001,460 3.0234 1.244 1.240 1.244 1.227 1.260 1,602,089 1.2493 0.67%
2008-12-29 0 2.990 2.930 3.010 2.920 3.100 240,000 721,780 3.0074 1.235 1.211 1.244 1.207 1.281 580,818 1.2427 4.91%
2008-12-24 0 2.850 2.800 2.950 2.850 2.900 76,000 217,660 2.8639 1.178 1.157 1.219 1.178 1.198 183,926 1.1834 3.26%
2008-12-23 0 2.760 2.760 2.810 2.750 2.880 478,000 1,344,760 2.8133 1.140 1.140 1.161 1.136 1.190 1,156,796 1.1625 -6.44%
2008-12-22 0 2.950 2.930 2.990 2.940 3.030 624,000 1,855,260 2.9732 1.219 1.211 1.235 1.215 1.252 1,510,126 1.2285 -1.99%
2008-12-19 0 3.010 2.880 3.010 2.730 3.050 692,000 1,983,940 2.8670 1.244 1.190 1.244 1.128 1.260 1,674,691 1.1847 8.66%
2008-12-18 0 2.770 2.770 2.830 2.700 2.840 972,000 2,695,200 2.7728 1.145 1.145 1.169 1.116 1.174 2,352,312 1.1458 -0.72%
2008-12-17 0 2.790 2.790 2.800 2.700 2.830 636,000 1,751,900 2.7546 1.153 1.153 1.157 1.116 1.169 1,539,167 1.1382 1.45%
2008-12-16 0 2.750 2.720 2.750 2.660 2.850 396,000 1,087,120 2.7453 1.136 1.124 1.136 1.099 1.178 958,349 1.1344 -1.08%
2008-12-15 0 2.780 2.750 2.780 2.640 2.790 526,000 1,449,180 2.7551 1.149 1.136 1.149 1.091 1.153 1,272,959 1.1384 5.30%
2008-12-12 0 2.640 2.600 2.640 2.550 2.800 742,000 1,950,380 2.6285 1.091 1.074 1.091 1.054 1.157 1,795,695 1.0861 -1.49%
2008-12-11 0 2.680 2.650 2.680 2.480 3.380 1,466,000 3,839,320 2.6189 1.107 1.095 1.107 1.025 1.397 3,547,829 1.0822 8.06%
2008-12-10 0 2.480 2.470 2.500 2.390 2.520 1,444,000 3,564,000 2.4681 1.025 1.021 1.033 0.988 1.041 3,494,587 1.0199 3.77%
2008-12-09 0 2.390 2.390 2.400 2.380 2.480 412,000 995,840 2.4171 0.988 0.988 0.992 0.983 1.025 997,071 0.9988 -0.42%
2008-12-08 0 2.400 2.410 2.420 2.300 2.440 492,000 1,174,340 2.3869 0.992 0.996 1.000 0.950 1.008 1,190,677 0.9863 4.35%
2008-12-05 0 2.300 2.290 2.300 2.280 2.380 324,000 754,400 2.3284 0.950 0.946 0.950 0.942 0.983 784,104 0.9621 2.22%
2008-12-04 0 2.250 2.250 2.300 2.250 2.340 230,000 528,620 2.2983 0.930 0.930 0.950 0.930 0.967 556,617 0.9497 -3.02%
2008-12-03 0 2.320 2.320 2.350 2.300 2.360 386,000 901,680 2.3360 0.959 0.959 0.971 0.950 0.975 934,149 0.9652 1.75%
2008-12-02 0 2.280 2.280 2.300 2.250 2.340 438,000 1,004,080 2.2924 0.942 0.942 0.950 0.930 0.967 1,059,993 0.9473 -3.39%
2008-12-01 0 2.360 2.360 2.370 2.220 2.400 1,096,000 2,571,280 2.3461 0.975 0.975 0.979 0.917 0.992 2,652,401 0.9694 5.83%
2008-11-28 0 2.230 2.220 2.230 2.200 2.260 714,000 1,592,800 2.2308 0.921 0.917 0.921 0.909 0.934 1,727,933 0.9218 0.45%
2008-11-27 0 2.220 2.220 2.230 2.200 2.250 645,000 1,437,630 2.2289 0.917 0.917 0.921 0.909 0.930 1,560,948 0.9210 2.30%
2008-11-26 0 2.170 2.160 2.230 2.140 2.200 200,000 433,760 2.1688 0.897 0.893 0.921 0.884 0.909 484,015 0.8962 -0.46%
2008-11-25 0 2.180 2.130 2.180 2.140 2.250 192,000 419,740 2.1861 0.901 0.880 0.901 0.884 0.930 464,654 0.9033 0.93%
2008-11-24 0 2.160 2.150 2.200 2.160 2.200 56,000 121,520 2.1700 0.893 0.888 0.909 0.893 0.909 135,524 0.8967 -1.37%
2008-11-21 0 2.190 2.190 2.220 2.120 2.230 80,000 173,400 2.1675 0.905 0.905 0.917 0.876 0.921 193,606 0.8956 -0.45%
2008-11-20 0 2.200 2.200 2.280 2.100 2.200 298,000 645,740 2.1669 0.909 0.909 0.942 0.868 0.909 721,182 0.8954 0.46%
2008-11-19 0 2.190 2.190 2.240 2.150 2.250 134,000 296,520 2.2128 0.905 0.905 0.926 0.888 0.930 324,290 0.9144 -0.45%
2008-11-18 0 2.200 2.180 2.200 2.170 2.200 360,000 786,200 2.1839 0.909 0.901 0.909 0.897 0.909 871,227 0.9024 -2.22%
2008-11-17 0 2.250 2.250 2.270 2.120 2.250 712,000 1,565,722 2.1990 0.930 0.930 0.938 0.876 0.930 1,723,093 0.9087 2.74%
2008-11-14 0 2.190 2.160 2.190 2.100 2.530 4,560,000 10,119,220 2.2191 0.905 0.893 0.905 0.868 1.045 11,035,539 0.9170 -6.81%
2008-11-13 0 2.350 2.350 2.360 2.340 2.540 2,854,000 6,887,560 2.4133 0.971 0.971 0.975 0.967 1.050 6,906,892 0.9972 -9.27%
2008-11-12 0 2.590 2.590 2.600 2.560 2.650 1,176,000 3,058,460 2.6007 1.070 1.070 1.074 1.058 1.095 2,846,007 1.0746 -7.50%
2008-11-11 0 2.800 2.790 2.800 2.790 2.830 118,000 330,940 2.8046 1.157 1.153 1.157 1.153 1.169 285,569 1.1589 -3.45%
2008-11-10 0 2.900 2.880 2.900 2.900 3.000 102,000 300,640 2.9475 1.198 1.190 1.198 1.198 1.240 246,848 1.2179 -2.68%
2008-11-07 0 2.980 2.970 2.980 2.960 3.060 234,000 697,460 2.9806 1.231 1.227 1.231 1.223 1.264 566,297 1.2316 -3.25%
2008-11-06 0 3.080 3.050 3.080 3.000 3.080 228,000 698,340 3.0629 1.273 1.260 1.273 1.240 1.273 551,777 1.2656 -2.22%
2008-11-05 0 3.150 3.080 3.160 3.000 3.150 592,000 1,823,220 3.0798 1.302 1.273 1.306 1.240 1.302 1,432,684 1.2726 6.42%
2008-11-04 0 2.960 2.960 2.980 2.900 2.980 152,000 447,740 2.9457 1.223 1.223 1.231 1.198 1.231 367,851 1.2172 0.00%
2008-11-03 0 2.960 2.900 2.960 2.900 2.960 427,000 1,257,050 2.9439 1.223 1.198 1.223 1.198 1.223 1,033,372 1.2165 5.71%
2008-10-31 0 2.800 2.800 2.860 2.590 2.900 686,593 1,873,772 2.7291 1.157 1.157 1.182 1.070 1.198 1,661,606 1.1277 8.11%
2008-10-30 0 2.590 2.590 2.620 2.520 2.650 224,000 578,940 2.5846 1.070 1.070 1.083 1.041 1.095 542,097 1.0680 -2.63%
2008-10-29 0 2.660 2.610 2.660 2.630 2.750 450,000 1,209,860 2.6886 1.099 1.078 1.099 1.087 1.136 1,089,033 1.1109 2.31%
2008-10-28 0 2.600 2.460 2.600 2.220 2.600 380,000 943,940 2.4841 1.074 1.016 1.074 0.917 1.074 919,628 1.0264 5.69%
2008-10-27 0 2.460 2.400 2.470 2.340 2.670 376,000 934,340 2.4849 1.016 0.992 1.021 0.967 1.103 909,948 1.0268 -13.38%
2008-10-24 0 2.840 2.810 2.830 2.790 2.890 224,000 629,900 2.8121 1.174 1.161 1.169 1.153 1.194 542,097 1.1620 -5.33%
2008-10-23 0 3.000 2.860 3.010 2.760 3.000 188,000 539,420 2.8693 1.240 1.182 1.244 1.140 1.240 454,974 1.1856 1.01%
2008-10-22 0 2.970 2.970 3.020 2.900 3.080 106,000 315,820 2.9794 1.227 1.227 1.248 1.198 1.273 256,528 1.2311 0.00%
2008-10-21 0 2.970 2.900 2.970 2.810 3.000 596,000 1,751,440 2.9387 1.227 1.198 1.227 1.161 1.240 1,442,364 1.2143 3.48%
2008-10-20 0 2.870 2.780 2.870 2.780 2.980 754,000 2,132,620 2.8284 1.186 1.149 1.186 1.149 1.231 1,824,736 1.1687 -3.69%
2008-10-17 0 2.980 2.850 2.980 2.860 2.980 762,000 2,251,000 2.9541 1.231 1.178 1.231 1.182 1.231 1,844,097 1.2207 -3.87%
2008-10-16 0 3.100 2.900 3.100 2.890 3.160 692,000 2,050,660 2.9634 1.281 1.198 1.281 1.194 1.306 1,674,691 1.2245 -1.59%
2008-10-15 0 3.150 3.130 3.150 3.100 3.250 894,000 2,824,380 3.1593 1.302 1.293 1.302 1.281 1.343 2,163,546 1.3054 -1.56%
2008-10-14 0 3.200 3.180 3.200 3.180 3.380 926,000 3,016,260 3.2573 1.322 1.314 1.322 1.314 1.397 2,240,989 1.3460 -1.23%
2008-10-13 0 3.240 3.220 3.250 3.030 3.300 1,096,000 3,556,016 3.2445 1.339 1.331 1.343 1.252 1.364 2,652,401 1.3407 -5.54%
2008-10-10 0 3.430 3.250 3.450 3.180 3.470 1,052,000 3,468,420 3.2970 1.417 1.343 1.426 1.314 1.434 2,545,918 1.3623 -6.54%
2008-10-09 0 3.670 3.670 3.690 3.600 3.700 1,490,000 5,480,560 3.6782 1.516 1.516 1.525 1.488 1.529 3,605,911 1.5199 -0.54%
2008-10-08 0 3.690 3.690 3.730 3.580 3.960 1,816,000 6,909,920 3.8050 1.525 1.525 1.541 1.479 1.636 4,394,855 1.5723 -7.98%
2008-10-06 0 4.010 3.910 4.010 3.860 4.010 110,000 433,800 3.9436 1.657 1.616 1.657 1.595 1.657 266,208 1.6296 0.00%
2008-10-03 0 4.010 4.010 4.030 4.000 4.100 498,000 2,017,120 4.0504 1.657 1.657 1.665 1.653 1.694 1,205,197 1.6737 -4.07%
2008-10-02 0 4.180 4.080 4.180 3.990 4.180 1,014,000 4,130,780 4.0737 1.727 1.686 1.727 1.649 1.727 2,453,955 1.6833 4.76%
2008-09-30 0 3.990 3.880 3.990 3.800 3.990 791,000 3,047,760 3.8530 1.649 1.603 1.649 1.570 1.649 1,914,279 1.5921 1.79%
2008-09-29 0 3.920 3.920 4.110 3.900 4.000 436,000 1,714,540 3.9324 1.620 1.620 1.698 1.612 1.653 1,055,152 1.6249 -2.73%
2008-09-26 0 4.030 4.020 4.030 4.020 4.100 228,000 923,840 4.0519 1.665 1.661 1.665 1.661 1.694 551,777 1.6743 -1.71%
2008-09-25 0 4.100 4.030 4.100 4.020 4.110 328,000 1,333,080 4.0643 1.694 1.665 1.694 1.661 1.698 793,784 1.6794 2.50%
2008-09-24 0 4.000 4.000 4.010 3.990 4.180 1,132,000 4,606,980 4.0698 1.653 1.653 1.657 1.649 1.727 2,739,524 1.6817 -5.44%
2008-09-23 0 4.230 4.190 4.230 4.180 4.260 433,000 1,833,590 4.2346 1.748 1.731 1.748 1.727 1.760 1,047,892 1.7498 -1.17%
2008-09-22 0 4.280 4.280 4.310 4.060 4.280 768,000 3,240,500 4.2194 1.769 1.769 1.781 1.678 1.769 1,858,617 1.7435 0.00%
2008-09-19 0 4.280 4.240 4.280 4.130 4.320 878,000 3,762,310 4.2851 1.769 1.752 1.769 1.707 1.785 2,124,825 1.7706 0.23%
2008-09-18 0 4.270 4.000 4.280 3.830 4.270 1,189,440 4,756,272 3.9987 1.764 1.653 1.769 1.583 1.764 2,878,533 1.6523 -0.70%
2008-09-17 0 4.300 4.220 4.300 4.210 4.380 624,000 2,657,880 4.2594 1.777 1.744 1.777 1.740 1.810 1,510,126 1.7600 0.47%
2008-09-16 0 4.280 4.250 4.300 4.150 4.300 554,637 2,336,578 4.2128 1.769 1.756 1.777 1.715 1.777 1,342,263 1.7408 -1.38%
2008-09-12 0 4.340 4.310 4.340 4.270 4.340 404,000 1,741,100 4.3097 1.793 1.781 1.793 1.764 1.793 977,710 1.7808 1.64%
2008-09-11 0 4.270 4.240 4.350 4.250 4.400 296,000 1,271,420 4.2953 1.764 1.752 1.797 1.756 1.818 716,342 1.7749 -0.93%
2008-09-10 0 4.310 4.310 4.330 4.290 4.310 334,000 1,436,220 4.3001 1.781 1.781 1.789 1.773 1.781 808,305 1.7768 -0.46%
2008-09-09 0 4.330 4.290 4.330 4.220 4.340 142,000 614,740 4.3292 1.789 1.773 1.789 1.744 1.793 343,651 1.7889 0.93%
2008-09-08 0 4.290 4.260 4.300 4.260 4.300 114,000 488,940 4.2889 1.773 1.760 1.777 1.760 1.777 275,888 1.7722 2.63%
2008-09-05 0 4.180 4.150 4.220 4.110 4.180 282,000 1,170,380 4.1503 1.727 1.715 1.744 1.698 1.727 682,461 1.7149 0.00%
2008-09-04 0 4.180 4.180 4.230 4.180 4.200 744,000 3,113,860 4.1853 1.727 1.727 1.748 1.727 1.735 1,800,535 1.7294 -0.48%
2008-09-03 0 4.200 4.200 4.390 4.200 4.260 898,000 3,793,160 4.2240 1.735 1.735 1.814 1.735 1.760 2,173,227 1.7454 -2.33%
2008-09-02 0 4.300 4.290 4.300 4.280 4.330 1,114,000 4,780,324 4.2911 1.777 1.773 1.777 1.769 1.789 2,695,963 1.7731 -0.69%
2008-09-01 0 4.330 4.310 4.340 4.310 4.360 188,000 814,880 4.3345 1.789 1.781 1.793 1.781 1.802 454,974 1.7910 0.46%
2008-08-29 0 4.310 4.310 4.340 4.300 4.390 298,000 1,292,620 4.3377 1.781 1.781 1.793 1.777 1.814 721,182 1.7924 0.47%
2008-08-28 0 4.290 4.270 4.300 4.250 4.330 200,000 858,020 4.2901 1.773 1.764 1.777 1.756 1.789 484,015 1.7727 -0.92%
2008-08-27 0 4.330 4.300 4.330 4.280 4.340 114,823 493,792 4.3005 1.789 1.777 1.789 1.769 1.793 277,880 1.7770 2.12%
2008-08-26 0 4.240 4.240 4.300 4.200 4.300 88,000 372,120 4.2286 1.752 1.752 1.777 1.735 1.777 212,967 1.7473 0.71%
2008-08-25 0 4.210 4.210 4.270 4.200 4.300 56,000 237,620 4.2432 1.740 1.740 1.764 1.735 1.777 135,524 1.7533 0.24%
2008-08-21 0 4.200 4.200 4.220 4.180 4.370 244,000 1,028,540 4.2153 1.735 1.735 1.744 1.727 1.806 590,498 1.7418 0.48%
2008-08-20 0 4.180 4.180 4.300 4.180 4.260 362,000 1,523,000 4.2072 1.727 1.727 1.777 1.727 1.760 876,067 1.7385 -0.48%
2008-08-19 0 4.200 4.190 4.250 4.190 4.300 296,000 1,247,740 4.2153 1.735 1.731 1.756 1.731 1.777 716,342 1.7418 -1.18%
2008-08-18 0 4.250 4.220 4.300 4.190 4.300 286,000 1,210,560 4.2327 1.756 1.744 1.777 1.731 1.777 692,141 1.7490 0.00%
2008-08-15 0 4.250 4.230 4.250 4.210 4.270 942,000 3,986,960 4.2324 1.756 1.748 1.756 1.740 1.764 2,279,710 1.7489 -0.23%
2008-08-14 0 4.260 4.250 4.260 4.220 4.300 1,836,000 7,806,760 4.2520 1.760 1.756 1.760 1.744 1.777 4,443,257 1.7570 -1.84%
2008-08-13 0 4.340 4.340 4.360 4.220 4.370 374,000 1,627,700 4.3521 1.793 1.793 1.802 1.744 1.806 905,108 1.7983 -0.46%
2008-08-12 0 4.360 4.340 4.360 4.320 4.400 1,284,000 5,598,100 4.3599 1.802 1.793 1.802 1.785 1.818 3,107,375 1.8016 -0.23%
2008-08-11 0 4.370 4.360 4.370 4.300 4.480 2,072,209 9,041,650 4.3633 1.806 1.802 1.806 1.777 1.851 5,014,900 1.8030 -2.02%
2008-08-08 0 4.460 4.420 4.460 4.300 4.460 2,518,000 10,885,760 4.3232 1.843 1.826 1.843 1.777 1.843 6,093,747 1.7864 4.21%
2008-08-07 0 4.280 4.270 4.280 4.220 4.370 2,152,000 9,234,920 4.2913 1.769 1.764 1.769 1.744 1.806 5,208,000 1.7732 1.42%
2008-08-05 0 4.220 4.210 4.220 4.180 4.300 3,305,000 14,036,090 4.2469 1.744 1.740 1.744 1.727 1.777 7,998,346 1.7549 -2.54%
2008-08-04 0 4.330 4.300 4.330 4.290 4.330 1,246,000 5,392,985 4.3282 1.789 1.777 1.789 1.773 1.789 3,015,413 1.7885 0.00%
2008-08-01 0 4.330 4.330 4.340 4.220 4.350 2,922,000 12,634,280 4.3238 1.789 1.789 1.793 1.744 1.797 7,071,457 1.7867 -0.23%
2008-07-31 0 4.340 4.340 4.400 4.330 4.460 2,182,000 9,574,680 4.3880 1.793 1.793 1.818 1.789 1.843 5,280,602 1.8132 -2.91%
2008-07-30 0 4.470 4.470 4.490 4.440 4.530 3,493,000 15,616,946 4.4709 1.847 1.847 1.855 1.835 1.872 8,453,320 1.8474 0.45%
2008-07-29 0 4.450 4.450 4.470 4.450 4.540 2,025,000 9,044,600 4.4665 1.839 1.839 1.847 1.839 1.876 4,900,651 1.8456 -3.26%
2008-07-28 0 4.600 4.610 4.630 4.600 4.780 1,094,000 5,123,920 4.6837 1.901 1.905 1.913 1.901 1.975 2,647,561 1.9353 -4.17%
2008-07-25 0 4.800 4.800 4.840 4.760 4.950 470,000 2,260,960 4.8106 1.983 1.983 2.000 1.967 2.045 1,137,435 1.9878 -3.03%
2008-07-24 0 4.950 4.950 4.960 4.930 5.000 680,000 3,366,000 4.9500 2.045 2.045 2.050 2.037 2.066 1,645,651 2.0454 0.41%
2008-07-23 0 4.930 4.880 4.930 4.860 4.930 576,000 2,821,160 4.8978 2.037 2.016 2.037 2.008 2.037 1,393,963 2.0238 0.00%
2008-07-22 0 4.930 4.900 4.930 4.860 4.930 232,000 1,139,160 4.9102 2.037 2.025 2.037 2.008 2.037 561,457 2.0289 0.00%
2008-07-21 0 4.930 4.900 4.930 4.830 4.950 190,000 935,360 4.9229 2.037 2.025 2.037 1.996 2.045 459,814 2.0342 2.28%
2008-07-18 0 4.820 4.800 4.830 4.780 4.930 468,000 2,258,120 4.8250 1.992 1.983 1.996 1.975 2.037 1,132,595 1.9938 -1.63%
2008-07-17 0 4.900 4.890 4.900 4.840 5.020 524,000 2,556,940 4.8797 2.025 2.021 2.025 2.000 2.074 1,268,119 2.0163 -1.80%
2008-07-16 0 4.990 4.950 4.990 4.800 5.070 850,000 4,138,120 4.8684 2.062 2.045 2.062 1.983 2.095 2,057,063 2.0117 -1.58%
2008-07-15 0 5.070 5.000 5.070 5.020 5.100 486,000 2,458,660 5.0590 2.095 2.066 2.095 2.074 2.107 1,176,156 2.0904 -2.50%
2008-07-14 0 5.200 5.180 5.250 5.090 5.250 2,122,000 11,036,940 5.2012 2.149 2.140 2.169 2.103 2.169 5,135,398 2.1492 -2.26%
2008-07-11 0 5.320 5.280 5.320 5.260 5.500 1,116,000 5,981,880 5.3601 2.198 2.182 2.198 2.173 2.273 2,700,803 2.2149 1.92%
2008-07-10 0 5.220 5.220 5.250 5.150 5.300 521,000 2,720,200 5.2211 2.157 2.157 2.169 2.128 2.190 1,260,859 2.1574 0.58%
2008-07-09 0 5.240 5.230 5.240 5.200 5.300 376,000 1,974,460 5.2512 2.145 2.140 2.145 2.128 2.169 918,714 2.1492 0.58%
2008-07-08 0 5.210 5.150 5.220 5.100 5.300 492,000 2,539,780 5.1622 2.132 2.108 2.136 2.087 2.169 1,202,147 2.1127 1.76%
2008-07-07 0 5.120 5.100 5.120 5.000 5.140 278,000 1,406,800 5.0604 2.095 2.087 2.095 2.046 2.104 679,262 2.0711 4.49%
2008-07-04 0 4.900 4.900 4.940 4.890 5.000 1,095,000 5,407,930 4.9387 2.005 2.005 2.022 2.001 2.046 2,675,511 2.0213 1.03%
2008-07-03 0 4.850 4.850 4.870 4.790 4.900 836,000 4,042,980 4.8361 1.985 1.985 1.993 1.960 2.005 2,042,673 1.9793 -1.62%
2008-07-02 0 4.930 4.900 4.930 4.760 5.140 1,547,363 7,567,913 4.8908 2.018 2.005 2.018 1.948 2.104 3,780,810 2.0017 -4.09%
2008-06-30 0 5.140 5.120 5.140 5.120 5.360 418,000 2,169,160 5.1894 2.104 2.095 2.104 2.095 2.194 1,021,337 2.1238 -5.51%
2008-06-27 0 5.440 5.370 5.430 5.210 5.440 292,000 1,555,940 5.3286 2.226 2.198 2.222 2.132 2.226 713,470 2.1808 -1.63%
2008-06-26 0 5.530 5.410 5.530 5.360 5.700 844,000 4,660,220 5.5216 2.263 2.214 2.263 2.194 2.333 2,062,220 2.2598 -2.12%
2008-06-25 0 5.650 5.630 5.650 5.610 5.820 136,000 773,220 5.6854 2.312 2.304 2.312 2.296 2.382 332,301 2.3269 -2.75%
2008-06-24 0 5.810 5.800 5.810 5.790 6.000 528,000 3,082,320 5.8377 2.378 2.374 2.378 2.370 2.456 1,290,109 2.3892 -3.17%
2008-06-23 0 6.000 6.000 6.010 5.950 6.010 938,000 5,623,860 5.9956 2.456 2.456 2.460 2.435 2.460 2,291,899 2.4538 0.00%
2008-06-20 0 6.000 6.000 6.040 6.000 6.050 120,000 723,280 6.0273 2.456 2.456 2.472 2.456 2.476 293,207 2.4668 0.00%
2008-06-19 0 6.000 6.000 6.070 6.000 6.030 406,000 2,436,660 6.0016 2.456 2.456 2.484 2.456 2.468 992,016 2.4563 -0.17%
2008-06-18 0 6.010 6.010 6.040 6.010 6.040 172,000 1,037,080 6.0295 2.460 2.460 2.472 2.460 2.472 420,263 2.4677 -0.50%
2008-06-17 0 6.040 6.010 6.040 6.010 6.080 72,000 433,740 6.0242 2.472 2.460 2.472 2.460 2.488 175,924 2.4655 0.00%
2008-06-16 0 6.040 6.010 6.040 6.010 6.190 82,000 496,060 6.0495 2.472 2.460 2.472 2.460 2.533 200,358 2.4759 0.67%
2008-06-13 0 6.000 6.000 6.010 6.000 6.040 449,000 2,697,210 6.0071 2.456 2.456 2.460 2.456 2.472 1,097,082 2.4585 -0.50%
2008-06-12 0 6.030 6.030 6.040 5.900 6.200 566,000 3,412,280 6.0288 2.468 2.468 2.472 2.415 2.537 1,382,958 2.4674 1.01%
2008-06-11 0 5.970 5.970 6.010 5.960 6.210 1,400,000 8,419,440 6.0139 2.443 2.443 2.460 2.439 2.542 3,420,745 2.4613 -5.24%
2008-06-10 0 6.300 6.300 6.350 6.200 6.430 308,000 1,938,340 6.2933 2.578 2.578 2.599 2.537 2.632 752,564 2.5756 -4.55%
2008-06-06 0 6.600 6.600 6.650 6.460 6.600 162,000 1,061,980 6.5554 2.701 2.701 2.722 2.644 2.701 395,829 2.6829 0.92%
2008-06-05 0 6.540 6.530 6.700 6.510 6.560 28,000 182,840 6.5300 2.677 2.673 2.742 2.664 2.685 68,415 2.6725 -0.15%
2008-06-04 0 6.550 6.550 6.660 6.550 6.700 194,000 1,288,500 6.6418 2.681 2.681 2.726 2.681 2.742 474,017 2.7183 -2.24%
2008-06-03 0 6.700 6.700 6.750 6.500 6.750 164,000 1,090,460 6.6491 2.742 2.742 2.763 2.660 2.763 400,716 2.7213 -0.30%
2008-06-02 0 6.720 6.720 6.780 6.680 6.790 226,000 1,521,800 6.7336 2.750 2.750 2.775 2.734 2.779 552,206 2.7559 0.90%
2008-05-30 0 6.660 6.660 6.720 6.600 6.730 244,000 1,626,280 6.6651 2.726 2.726 2.750 2.701 2.754 596,187 2.7278 -0.89%
2008-05-29 0 6.720 6.720 6.790 6.500 6.720 690,000 4,550,240 6.5946 2.750 2.750 2.779 2.660 2.750 1,685,939 2.6989 2.28%
2008-05-28 0 6.570 6.530 6.590 6.300 6.600 932,000 5,949,520 6.3836 2.689 2.673 2.697 2.578 2.701 2,277,239 2.6126 0.92%
2008-05-27 0 6.510 6.410 6.510 6.450 6.510 308,000 1,999,360 6.4914 2.664 2.623 2.664 2.640 2.664 752,564 2.6567 -0.61%
2008-05-26 0 6.550 6.520 6.590 6.510 6.600 48,000 315,700 6.5771 2.681 2.668 2.697 2.664 2.701 117,283 2.6918 -0.76%
2008-05-23 0 6.600 6.500 6.610 6.580 6.730 188,000 1,243,520 6.6145 2.701 2.660 2.705 2.693 2.754 459,357 2.7071 -1.79%
2008-05-22 0 6.720 6.600 6.720 6.430 6.720 1,168,000 7,696,580 6.5895 2.750 2.701 2.750 2.632 2.750 2,853,879 2.6969 -2.47%
2008-05-21 0 6.890 6.800 6.890 6.390 6.890 584,000 3,892,380 6.6650 2.820 2.783 2.820 2.615 2.820 1,426,939 2.7278 1.47%
2008-05-20 0 6.790 6.790 6.800 6.500 7.040 2,884,000 19,806,130 6.8676 2.779 2.779 2.783 2.660 2.881 7,046,734 2.8107 -4.37%
2008-05-19 0 7.100 7.090 7.110 7.090 7.150 844,000 5,996,740 7.1051 2.906 2.902 2.910 2.902 2.926 2,062,220 2.9079 -1.39%
2008-05-16 0 7.200 7.180 7.200 7.140 7.390 1,566,000 11,295,320 7.2128 2.947 2.939 2.947 2.922 3.024 3,826,347 2.9520 -2.57%
2008-05-15 0 7.390 7.370 7.390 7.300 7.490 1,100,000 8,124,520 7.3859 3.024 3.016 3.024 2.988 3.065 2,687,728 3.0228 -1.34%
2008-05-14 0 7.490 7.470 7.500 7.390 7.520 608,000 4,540,600 7.4681 3.065 3.057 3.070 3.024 3.078 1,485,581 3.0564 0.67%
2008-05-13 0 7.440 7.430 7.450 7.400 7.470 807,000 5,983,170 7.4141 3.045 3.041 3.049 3.029 3.057 1,971,815 3.0343 -0.80%
2008-05-09 0 7.500 7.420 7.490 7.300 7.520 1,976,000 14,705,705 7.4422 3.070 3.037 3.065 2.988 3.078 4,828,137 3.0458 1.35%
2008-05-08 0 7.400 7.400 7.470 7.350 7.590 2,076,000 15,516,174 7.4741 3.029 3.029 3.057 3.008 3.106 5,072,476 3.0589 -1.33%
2008-05-07 0 7.500 7.460 7.500 7.400 7.570 1,852,000 13,746,973 7.4228 3.070 3.053 3.070 3.029 3.098 4,525,157 3.0379 1.49%
2008-05-06 0 7.390 7.390 7.400 7.200 7.480 1,130,000 8,294,640 7.3404 3.024 3.024 3.029 2.947 3.061 2,761,030 3.0042 2.50%
2008-05-05 0 7.210 7.190 7.200 7.180 7.260 1,452,000 10,483,720 7.2202 2.951 2.943 2.947 2.939 2.971 3,547,801 2.9550 -0.28%
2008-05-02 0 7.230 7.200 7.240 7.110 7.230 3,124,000 22,448,800 7.1859 2.959 2.947 2.963 2.910 2.959 7,633,148 2.9410 1.26%
2008-04-30 0 7.140 7.080 7.140 7.000 7.140 134,000 946,200 7.0612 2.922 2.898 2.922 2.865 2.922 327,414 2.8899 0.00%
2008-04-29 0 7.140 7.100 7.140 6.970 7.190 502,000 3,575,580 7.1227 2.922 2.906 2.922 2.853 2.943 1,226,581 2.9151 1.85%
2008-04-28 0 7.010 6.970 7.100 6.810 7.100 246,000 1,715,520 6.9737 2.869 2.853 2.906 2.787 2.906 601,074 2.8541 -0.85%
2008-04-25 0 7.070 7.050 7.100 7.010 7.100 298,000 2,105,840 7.0666 2.894 2.885 2.906 2.869 2.906 728,130 2.8921 0.57%
2008-04-24 0 7.030 7.030 7.040 6.980 7.030 698,000 4,889,300 7.0047 2.877 2.877 2.881 2.857 2.877 1,705,486 2.8668 0.57%
2008-04-23 0 6.990 6.990 7.000 6.930 7.030 500,000 3,498,560 6.9971 2.861 2.861 2.865 2.836 2.877 1,221,695 2.8637 -0.57%
2008-04-22 0 7.030 7.060 7.100 6.860 7.120 458,000 3,234,680 7.0626 2.877 2.889 2.906 2.808 2.914 1,119,072 2.8905 -0.28%
2008-04-21 0 7.050 6.980 7.050 6.900 7.300 1,156,000 8,195,520 7.0896 2.885 2.857 2.885 2.824 2.988 2,824,558 2.9015 2.32%
2008-04-18 0 6.890 6.890 6.910 6.810 6.970 600,000 4,156,380 6.9273 2.820 2.820 2.828 2.787 2.853 1,466,033 2.8351 -1.29%
2008-04-17 0 6.980 6.950 6.980 6.930 6.980 1,734,000 12,053,357 6.9512 2.857 2.844 2.857 2.836 2.857 4,236,837 2.8449 0.00%
2008-04-16 0 6.980 6.940 6.980 6.930 7.000 428,000 2,974,640 6.9501 2.857 2.840 2.857 2.836 2.865 1,045,771 2.8444 0.43%
2008-04-15 0 6.950 6.820 7.000 6.810 7.000 262,000 1,793,000 6.8435 2.844 2.791 2.865 2.787 2.865 640,168 2.8008 2.21%
2008-04-14 0 6.800 6.800 6.830 6.800 6.950 214,000 1,459,960 6.8222 2.783 2.783 2.795 2.783 2.844 522,885 2.7921 -2.30%
2008-04-11 0 6.960 6.800 6.970 6.800 7.180 812,000 5,693,480 7.0117 2.849 2.783 2.853 2.783 2.939 1,984,032 2.8697 -1.00%
2008-04-10 0 7.030 7.030 7.050 6.960 7.100 838,000 5,894,080 7.0335 2.877 2.877 2.885 2.849 2.906 2,047,560 2.8786 1.01%
2008-04-09 0 6.960 6.960 6.980 6.850 6.980 980,000 6,782,520 6.9209 2.849 2.849 2.857 2.803 2.857 2,394,521 2.8325 1.75%
2008-04-08 0 6.840 6.800 6.840 6.780 6.840 2,380,000 16,178,740 6.7978 2.799 2.783 2.799 2.775 2.799 5,815,266 2.7821 0.74%
2008-04-07 0 6.790 6.790 6.800 6.760 6.810 2,201,000 14,930,160 6.7834 2.779 2.779 2.783 2.767 2.787 5,377,899 2.7762 0.59%
2008-04-03 0 6.750 6.740 6.750 6.700 6.780 434,000 2,924,660 6.7388 2.763 2.758 2.763 2.742 2.775 1,060,431 2.7580 -1.17%
2008-04-02 0 6.830 6.820 6.830 6.610 6.850 2,508,000 16,934,240 6.7521 2.795 2.791 2.795 2.705 2.803 6,128,020 2.7634 3.33%
2008-04-01 0 6.610 6.610 6.630 6.580 6.630 760,000 5,012,260 6.5951 2.705 2.705 2.713 2.693 2.713 1,856,976 2.6992 1.69%
2008-03-31 0 6.500 6.500 6.560 6.480 6.530 464,000 3,015,800 6.4996 2.660 2.660 2.685 2.652 2.673 1,133,733 2.6601 0.00%
2008-03-28 0 6.500 6.490 6.600 6.410 6.520 1,531,000 9,989,905 6.5251 2.660 2.656 2.701 2.623 2.668 3,740,829 2.6705 -1.52%
2008-03-27 0 6.600 6.600 6.610 6.430 6.650 2,120,000 13,889,420 6.5516 2.701 2.701 2.705 2.632 2.722 5,179,985 2.6814 2.48%
2008-03-26 0 6.440 6.440 6.450 6.360 6.470 1,770,000 11,383,060 6.4311 2.636 2.636 2.640 2.603 2.648 4,324,799 2.6320 2.06%
2008-03-25 0 6.310 6.310 6.320 6.100 6.340 1,766,000 11,125,660 6.2999 2.582 2.582 2.587 2.497 2.595 4,315,025 2.5784 5.17%
2008-03-20 0 6.000 6.000 6.010 5.990 6.050 504,000 3,025,580 6.0031 2.456 2.456 2.460 2.452 2.476 1,231,468 2.4569 -2.28%
2008-03-19 0 6.140 6.130 6.140 6.110 6.290 726,000 4,468,484 6.1549 2.513 2.509 2.513 2.501 2.574 1,773,901 2.5190 0.00%
2008-03-18 0 6.140 6.140 6.150 5.940 6.300 1,750,000 10,775,040 6.1572 2.513 2.513 2.517 2.431 2.578 4,275,931 2.5199 1.66%
2008-03-17 0 6.040 5.810 6.050 6.000 6.150 454,000 2,744,260 6.0446 2.472 2.378 2.476 2.456 2.517 1,109,299 2.4739 -2.58%
2008-03-14 0 6.200 6.150 6.300 6.120 6.400 2,006,000 12,751,592 6.3567 2.537 2.517 2.578 2.505 2.619 4,901,439 2.6016 -3.13%
2008-03-13 0 6.400 6.390 6.430 6.350 6.500 386,000 2,480,200 6.4254 2.619 2.615 2.632 2.599 2.660 943,148 2.6297 -1.84%
2008-03-12 0 6.520 6.530 6.590 6.210 6.700 1,502,000 9,788,380 6.5169 2.668 2.673 2.697 2.542 2.742 3,669,970 2.6672 0.31%
2008-03-11 0 6.500 6.470 6.500 6.470 6.540 426,000 2,766,460 6.4940 2.660 2.648 2.660 2.648 2.677 1,040,884 2.6578 0.00%
2008-03-10 0 6.500 6.480 6.500 6.460 6.760 1,994,000 13,037,486 6.5384 2.660 2.652 2.660 2.644 2.767 4,872,118 2.6759 0.62%
2008-03-07 0 6.460 6.460 6.500 6.410 6.650 1,696,000 11,237,626 6.6260 2.644 2.644 2.660 2.623 2.722 4,143,988 2.7118 -2.86%
2008-03-06 0 6.650 6.650 6.700 6.650 6.800 490,000 3,304,780 6.7444 2.722 2.722 2.742 2.722 2.783 1,197,261 2.7603 -2.21%
2008-03-05 0 6.800 6.720 6.800 6.700 6.850 1,674,000 11,305,000 6.7533 2.783 2.750 2.783 2.742 2.803 4,090,233 2.7639 1.49%
2008-03-04 0 6.700 6.690 6.730 6.530 6.830 7,186,011 47,277,913 6.5792 2.742 2.738 2.754 2.673 2.795 17,558,221 2.6926 2.76%
2008-03-03 0 6.520 6.500 6.580 6.490 6.680 1,266,000 8,346,160 6.5925 2.668 2.660 2.693 2.656 2.734 3,093,331 2.6981 -3.41%
2008-02-29 0 6.750 6.700 6.720 6.640 6.750 1,196,000 7,995,200 6.6849 2.763 2.742 2.750 2.718 2.763 2,922,293 2.7359 -0.44%
2008-02-28 0 6.780 6.780 6.800 6.710 6.850 2,666,000 18,104,600 6.7909 2.775 2.775 2.783 2.746 2.803 6,514,075 2.7793 1.35%
2008-02-27 0 6.690 6.690 6.720 6.500 6.740 3,262,000 21,651,560 6.6375 2.738 2.738 2.750 2.660 2.758 7,970,335 2.7165 3.08%
2008-02-26 0 6.490 6.490 6.500 6.400 6.540 2,402,000 15,511,980 6.4579 2.656 2.656 2.660 2.619 2.677 5,869,021 2.6430 -0.61%
2008-02-25 0 6.530 6.530 6.540 6.280 6.540 1,055,717 6,807,102 6.4478 2.673 2.673 2.677 2.570 2.677 2,579,527 2.6389 3.00%
2008-02-22 0 6.340 6.320 6.340 6.200 6.360 3,437,000 21,486,290 6.2515 2.595 2.587 2.595 2.537 2.603 8,397,928 2.5585 1.44%
2008-02-21 0 6.250 6.240 6.250 6.230 6.270 1,496,000 9,348,540 6.2490 2.558 2.554 2.558 2.550 2.566 3,655,310 2.5575 0.81%
2008-02-20 0 6.200 6.170 6.200 6.160 6.250 3,781,400 23,382,920 6.1837 2.537 2.525 2.537 2.521 2.558 9,239,432 2.5308 0.49%
2008-02-19 0 6.170 6.160 6.170 6.150 6.200 2,370,000 14,599,580 6.1602 2.525 2.521 2.525 2.517 2.537 5,790,832 2.5212 -0.32%
2008-02-18 0 6.190 6.180 6.200 6.010 6.190 462,000 2,846,400 6.1610 2.533 2.529 2.537 2.460 2.533 1,128,846 2.5215 0.65%
2008-02-15 0 6.150 6.110 6.150 6.030 6.200 1,978,000 12,060,850 6.0975 2.517 2.501 2.517 2.468 2.537 4,833,024 2.4955 1.49%
2008-02-14 0 6.060 6.050 6.060 5.810 6.070 1,052,000 6,335,110 6.0220 2.480 2.476 2.480 2.378 2.484 2,570,445 2.4646 2.02%
2008-02-13 0 5.940 5.940 5.970 5.900 6.080 1,300,000 7,758,580 5.9681 2.431 2.431 2.443 2.415 2.488 3,176,406 2.4426 -2.46%
2008-02-12 0 6.090 6.090 6.100 5.970 6.100 1,326,000 8,003,780 6.0360 2.492 2.492 2.497 2.443 2.497 3,239,934 2.4704 1.50%
2008-02-11 0 6.000 5.990 6.000 5.990 6.140 2,091,000 12,555,940 6.0048 2.456 2.452 2.456 2.452 2.513 5,109,127 2.4576 0.00%
2008-02-06 0 6.000 5.990 6.000 5.850 6.000 198,000 1,175,120 5.9349 2.456 2.452 2.456 2.394 2.456 483,791 2.4290 0.00%
2008-02-05 0 6.000 5.990 6.000 5.970 6.040 2,694,000 16,163,680 5.9999 2.456 2.452 2.456 2.443 2.472 6,582,490 2.4556 0.17%
2008-02-04 0 5.990 5.960 5.990 5.900 6.000 574,000 3,427,500 5.9713 2.452 2.439 2.452 2.415 2.456 1,402,505 2.4438 -0.17%
2008-02-01 0 6.000 5.990 6.000 5.900 6.150 2,414,000 14,472,940 5.9954 2.456 2.452 2.456 2.415 2.517 5,898,341 2.4537 1.35%
2008-01-31 0 5.920 5.900 5.920 5.840 5.980 1,102,000 6,498,140 5.8967 2.423 2.415 2.423 2.390 2.447 2,692,615 2.4133 0.00%
2008-01-30 0 6.170 6.160 6.170 6.040 6.250 5,166,000 31,845,020 6.1643 2.423 2.419 2.423 2.372 2.454 13,155,595 2.4206 2.32%
2008-01-29 0 6.030 6.000 6.030 6.000 6.050 1,707,750 10,284,113 6.0220 2.368 2.356 2.368 2.356 2.376 4,348,910 2.3648 0.67%
2008-01-28 0 5.990 5.980 5.990 5.950 6.060 918,000 5,500,240 5.9915 2.352 2.348 2.352 2.336 2.380 2,337,754 2.3528 -0.66%
2008-01-25 0 6.030 6.020 6.040 6.030 6.110 1,311,000 7,941,720 6.0578 2.368 2.364 2.372 2.368 2.399 3,338,557 2.3788 0.17%
2008-01-24 0 6.020 6.010 6.040 6.000 6.070 2,072,000 12,501,620 6.0336 2.364 2.360 2.372 2.356 2.384 5,276,499 2.3693 0.33%
2008-01-23 0 6.000 6.000 6.020 5.900 6.080 5,588,000 33,355,420 5.9691 2.356 2.356 2.364 2.317 2.388 14,230,249 2.3440 2.74%
2008-01-22 0 5.840 5.810 5.840 5.790 6.000 3,491,255 20,517,918 5.8769 2.293 2.281 2.293 2.274 2.356 8,890,735 2.3078 -2.83%
2008-01-21 0 6.010 6.010 6.020 5.990 6.070 3,192,000 19,167,860 6.0050 2.360 2.360 2.364 2.352 2.384 8,128,660 2.3581 -0.50%
2008-01-18 0 6.040 6.020 6.040 5.900 6.050 1,956,000 11,759,800 6.0122 2.372 2.364 2.372 2.317 2.376 4,981,096 2.3609 -1.31%
2008-01-17 0 6.120 6.120 6.130 5.840 6.160 9,555,000 57,732,160 6.0421 2.403 2.403 2.407 2.293 2.419 24,332,503 2.3726 4.08%
2008-01-16 0 5.880 5.880 5.900 5.800 5.950 6,725,600 39,569,120 5.8834 2.309 2.309 2.317 2.278 2.336 17,127,230 2.3103 -2.33%
2008-01-15 0 6.020 5.980 6.020 5.910 6.050 8,603,000 51,569,300 5.9943 2.364 2.348 2.364 2.321 2.376 21,908,166 2.3539 0.33%
2008-01-14 0 6.000 5.990 6.000 5.900 6.100 9,678,000 57,318,640 5.9226 2.356 2.352 2.356 2.317 2.395 24,645,732 2.3257 3.45%
2008-01-11 0 5.800 5.800 5.810 5.720 5.880 3,452,279 20,022,982 5.7999 2.278 2.278 2.281 2.246 2.309 8,791,480 2.2775 2.29%
2008-01-10 0 5.670 5.670 5.700 5.600 5.850 5,880,743 33,760,987 5.7409 2.227 2.227 2.238 2.199 2.297 14,975,740 2.2544 1.43%
2008-01-09 0 5.590 5.590 5.600 5.230 5.610 3,496,000 19,019,420 5.4403 2.195 2.195 2.199 2.054 2.203 8,902,818 2.1363 6.88%
2008-01-08 0 5.230 5.230 5.300 5.220 5.340 1,612,000 8,507,340 5.2775 2.054 2.054 2.081 2.050 2.097 4,105,075 2.0724 0.77%
2008-01-07 0 5.190 5.190 5.220 5.100 5.240 1,036,000 5,355,860 5.1697 2.038 2.038 2.050 2.003 2.058 2,638,249 2.0301 -0.38%
2008-01-04 0 5.210 5.210 5.220 5.100 5.260 1,788,000 9,283,560 5.1921 2.046 2.046 2.050 2.003 2.066 4,553,272 2.0389 2.96%
2008-01-03 0 5.060 5.060 5.070 5.010 5.090 1,148,000 5,802,200 5.0542 1.987 1.987 1.991 1.967 1.999 2,923,466 1.9847 1.00%
2008-01-02 0 5.010 5.010 5.030 4.980 5.060 1,773,816 8,915,696 5.0263 1.967 1.967 1.975 1.956 1.987 4,517,152 1.9737 0.00%
2007-12-31 0 5.010 5.020 5.040 4.980 5.100 1,400,000 7,043,880 5.0313 1.967 1.971 1.979 1.956 2.003 3,565,202 1.9757 2.66%
2007-12-28 0 4.880 4.880 4.890 4.850 4.930 348,000 1,699,200 4.8828 1.916 1.916 1.920 1.905 1.936 886,207 1.9174 -0.20%
2007-12-27 0 4.890 4.840 4.890 4.750 4.900 432,000 2,105,300 4.8734 1.920 1.901 1.920 1.865 1.924 1,100,119 1.9137 1.03%
2007-12-24 0 4.840 4.830 4.850 4.830 4.900 144,000 697,960 4.8469 1.901 1.897 1.905 1.897 1.924 366,706 1.9033 0.62%
2007-12-21 0 4.810 4.810 4.870 4.800 4.880 946,000 4,569,960 4.8308 1.889 1.889 1.912 1.885 1.916 2,409,058 1.8970 0.63%
2007-12-20 0 4.780 4.780 4.850 4.780 4.880 969,000 4,676,520 4.8261 1.877 1.877 1.905 1.877 1.916 2,467,629 1.8951 -0.21%
2007-12-19 0 4.790 4.760 4.790 4.760 4.800 267,000 1,275,390 4.7767 1.881 1.869 1.881 1.869 1.885 679,935 1.8758 0.84%
2007-12-18 0 4.750 4.750 4.760 4.500 4.750 426,000 1,997,880 4.6899 1.865 1.865 1.869 1.767 1.865 1,084,840 1.8416 1.28%
2007-12-17 0 4.690 4.680 4.700 4.620 4.750 1,048,000 4,904,480 4.6798 1.842 1.838 1.846 1.814 1.865 2,668,808 1.8377 -2.29%
2007-12-14 0 4.800 4.760 4.800 4.670 4.890 6,360,000 30,747,048 4.8344 1.885 1.869 1.885 1.834 1.920 16,196,203 1.8984 -1.84%
2007-12-13 0 4.890 4.870 4.890 4.810 4.950 1,998,000 9,747,860 4.8788 1.920 1.912 1.920 1.889 1.944 5,088,052 1.9158 1.45%
2007-12-12 0 4.820 4.770 4.830 4.750 4.880 1,450,000 6,965,540 4.8038 1.893 1.873 1.897 1.865 1.916 3,692,531 1.8864 -1.23%
2007-12-11 0 4.880 4.850 4.880 4.800 4.880 1,294,835 6,290,490 4.8581 1.916 1.905 1.916 1.885 1.916 3,297,392 1.9077 2.74%
2007-12-10 0 4.750 4.750 4.770 4.750 4.890 926,000 4,461,060 4.8176 1.865 1.865 1.873 1.865 1.920 2,358,126 1.8918 -0.84%
2007-12-07 0 4.790 4.780 4.790 4.750 4.960 5,154,000 25,130,620 4.8759 1.881 1.877 1.881 1.865 1.948 13,125,036 1.9147 2.35%
2007-12-06 0 4.680 4.680 4.690 4.400 4.710 7,000,000 32,061,420 4.5802 1.838 1.838 1.842 1.728 1.850 17,826,010 1.7986 7.09%
2007-12-05 0 4.370 4.350 4.400 4.320 4.450 4,842,000 21,091,920 4.3560 1.716 1.708 1.728 1.696 1.747 12,330,505 1.7105 1.63%
2007-12-04 0 4.300 4.300 4.350 4.230 4.480 1,872,000 8,112,720 4.3337 1.689 1.689 1.708 1.661 1.759 4,767,184 1.7018 -2.49%
2007-12-03 0 4.410 4.390 4.500 4.370 4.560 3,774,000 16,825,560 4.4583 1.732 1.724 1.767 1.716 1.791 9,610,766 1.7507 1.38%
2007-11-30 0 4.350 4.330 4.380 4.230 4.380 798,000 3,436,080 4.3059 1.708 1.700 1.720 1.661 1.720 2,032,165 1.6908 2.59%
2007-11-29 0 4.240 4.220 4.260 4.190 4.400 2,586,000 10,930,220 4.2267 1.665 1.657 1.673 1.645 1.728 6,585,437 1.6598 0.95%
2007-11-28 0 4.200 4.200 4.250 4.180 4.250 1,238,000 5,205,170 4.2045 1.649 1.649 1.669 1.641 1.669 3,152,657 1.6510 -0.47%
2007-11-27 0 4.220 4.190 4.220 4.200 4.250 310,000 1,310,240 4.2266 1.657 1.645 1.657 1.649 1.669 789,438 1.6597 -1.40%
2007-11-26 0 4.280 4.270 4.290 4.230 4.330 546,000 2,340,800 4.2872 1.681 1.677 1.685 1.661 1.700 1,390,429 1.6835 1.90%
2007-11-23 0 4.200 4.200 4.220 4.180 4.300 1,210,000 5,117,240 4.2291 1.649 1.649 1.657 1.641 1.689 3,081,353 1.6607 -2.55%
2007-11-22 0 4.310 4.310 4.320 4.300 4.400 724,000 3,145,440 4.3445 1.692 1.692 1.696 1.689 1.728 1,843,719 1.7060 -2.93%
2007-11-21 0 4.440 4.370 4.440 4.360 4.570 4,188,000 18,735,360 4.4736 1.744 1.716 1.744 1.712 1.795 10,665,047 1.7567 -1.11%
2007-11-20 0 4.490 4.460 4.490 4.430 4.550 1,424,000 6,354,900 4.4627 1.763 1.751 1.763 1.740 1.787 3,626,320 1.7524 -1.10%
2007-11-19 0 4.540 4.540 4.550 4.540 4.590 640,000 2,922,640 4.5666 1.783 1.783 1.787 1.783 1.802 1,629,807 1.7932 -1.09%
2007-11-16 0 4.590 4.580 4.600 4.550 4.660 808,000 3,704,780 4.5851 1.802 1.798 1.806 1.787 1.830 2,057,631 1.8005 -1.50%
2007-11-15 0 4.660 4.660 4.670 4.650 4.800 816,000 3,823,500 4.6857 1.830 1.830 1.834 1.826 1.885 2,078,003 1.8400 -0.85%
2007-11-14 0 4.700 4.690 4.700 4.670 4.800 1,736,000 8,187,620 4.7164 1.846 1.842 1.846 1.834 1.885 4,420,850 1.8520 0.43%
2007-11-13 0 4.680 4.680 4.720 4.640 4.820 1,392,000 6,569,480 4.7195 1.838 1.838 1.853 1.822 1.893 3,544,829 1.8533 -2.50%
2007-11-12 0 4.800 4.800 4.840 4.780 4.880 1,216,000 5,855,640 4.8155 1.885 1.885 1.901 1.877 1.916 3,096,633 1.8910 -2.44%
2007-11-09 0 4.920 4.920 5.000 4.900 5.120 3,188,000 15,997,440 5.0180 1.932 1.932 1.963 1.924 2.011 8,118,474 1.9705 -2.96%
2007-11-08 0 5.070 5.020 5.070 4.850 5.160 1,118,000 5,661,000 5.0635 1.991 1.971 1.991 1.905 2.026 2,847,068 1.9884 4.54%
2007-11-07 0 4.850 4.800 4.920 4.800 5.000 4,118,000 19,964,580 4.8481 1.905 1.885 1.932 1.885 1.963 10,486,787 1.9038 -0.61%
2007-11-06 0 4.880 4.870 4.880 4.860 4.900 1,194,000 5,832,420 4.8848 1.916 1.912 1.916 1.908 1.924 3,040,608 1.9182 0.00%
2007-11-05 0 4.880 4.880 4.970 4.860 5.040 2,830,000 13,956,580 4.9317 1.916 1.916 1.952 1.908 1.979 7,206,801 1.9366 -3.17%
2007-11-02 0 5.040 5.030 5.050 5.020 5.050 576,000 2,898,620 5.0323 1.979 1.975 1.983 1.971 1.983 1,466,826 1.9761 -0.20%
2007-11-01 0 5.050 5.040 5.050 5.050 5.100 1,188,333 6,013,030 5.0601 1.983 1.979 1.983 1.983 2.003 3,026,176 1.9870 0.00%
2007-10-31 0 5.050 5.040 5.050 5.040 5.140 4,725,500 23,871,345 5.0516 1.983 1.979 1.983 1.979 2.018 12,033,830 1.9837 -0.98%
2007-10-30 0 5.100 5.090 5.100 5.090 5.120 956,000 4,879,640 5.1042 2.003 1.999 2.003 1.999 2.011 2,434,524 2.0044 0.00%
2007-10-29 0 5.100 5.090 5.100 5.080 5.230 1,482,000 7,580,200 5.1148 2.003 1.999 2.003 1.995 2.054 3,774,021 2.0085 0.00%
2007-10-26 0 5.100 5.100 5.120 5.100 5.140 392,000 2,004,500 5.1135 2.003 2.003 2.011 2.003 2.018 998,257 2.0080 -0.39%
2007-10-25 0 5.120 5.110 5.120 5.120 5.150 304,000 1,559,760 5.1308 2.011 2.007 2.011 2.011 2.022 774,158 2.0148 0.39%
2007-10-24 0 5.100 5.110 5.150 5.100 5.180 459,666 2,362,847 5.1404 2.003 2.007 2.022 2.003 2.034 1,170,573 2.0185 -1.35%
2007-10-23 0 5.170 5.150 5.180 5.130 5.290 294,000 1,530,106 5.2044 2.030 2.022 2.034 2.014 2.077 748,692 2.0437 1.17%
2007-10-22 0 5.110 5.100 5.140 5.100 5.200 766,000 3,943,640 5.1484 2.007 2.003 2.018 2.003 2.042 1,950,675 2.0217 -2.67%
2007-10-18 0 5.250 5.250 5.300 5.200 5.300 360,000 1,891,280 5.2536 2.062 2.062 2.081 2.042 2.081 916,766 2.0630 -0.94%
2007-10-17 0 5.300 5.260 5.300 5.180 5.350 642,000 3,371,300 5.2512 2.081 2.066 2.081 2.034 2.101 1,634,900 2.0621 1.15%
2007-10-16 0 5.240 5.240 5.250 5.230 5.300 358,000 1,879,240 5.2493 2.058 2.058 2.062 2.054 2.081 911,673 2.0613 -0.95%
2007-10-15 0 5.290 5.270 5.300 5.250 5.300 344,000 1,812,080 5.2677 2.077 2.069 2.081 2.062 2.081 876,021 2.0685 -0.19%
2007-10-12 0 5.300 5.280 5.300 5.240 5.320 306,000 1,618,020 5.2876 2.081 2.073 2.081 2.058 2.089 779,251 2.0764 0.00%
2007-10-11 0 5.300 5.290 5.320 5.210 5.300 657,506 3,468,311 5.2749 2.081 2.077 2.089 2.046 2.081 1,674,387 2.0714 1.15%
2007-10-10 0 5.240 5.240 5.280 5.190 5.280 559,846 2,926,750 5.2278 2.058 2.058 2.073 2.038 2.073 1,425,689 2.0529 1.35%
2007-10-09 0 5.170 5.160 5.170 5.130 5.220 188,000 966,560 5.1413 2.030 2.026 2.030 2.014 2.050 478,756 2.0189 -1.15%
2007-10-08 0 5.230 5.170 5.230 5.160 5.300 226,000 1,176,520 5.2058 2.054 2.030 2.054 2.026 2.081 575,525 2.0443 1.55%
2007-10-05 0 5.150 5.130 5.160 5.120 5.160 506,000 2,599,440 5.1372 2.022 2.014 2.026 2.011 2.026 1,288,566 2.0173 0.98%
2007-10-04 0 5.100 5.090 5.110 5.080 5.170 620,000 3,165,920 5.1063 2.003 1.999 2.007 1.995 2.030 1,578,875 2.0052 -0.39%
2007-10-03 0 5.120 5.120 5.150 5.110 5.200 740,000 3,816,880 5.1579 2.011 2.011 2.022 2.007 2.042 1,884,464 2.0254 -2.29%
2007-10-02 0 5.240 5.200 5.240 5.190 5.300 568,000 2,971,420 5.2314 2.058 2.042 2.058 2.038 2.081 1,446,453 2.0543 0.96%
2007-09-28 0 5.190 5.180 5.240 5.130 5.230 254,000 1,317,900 5.1886 2.038 2.034 2.058 2.014 2.054 646,829 2.0375 1.17%
2007-09-27 0 5.130 5.130 5.160 5.100 5.170 1,106,000 5,674,420 5.1306 2.014 2.014 2.026 2.003 2.030 2,816,510 2.0147 -0.77%
2007-09-25 0 5.170 5.130 5.170 5.120 5.220 294,783 1,519,227 5.1537 2.030 2.014 2.030 2.011 2.050 750,686 2.0238 -0.96%
2007-09-24 0 5.220 5.220 5.240 5.220 5.270 344,100 1,805,183 5.2461 2.050 2.050 2.058 2.050 2.069 876,276 2.0601 0.19%
2007-09-21 0 5.210 - 5.080 5.100 5.400 1,325,000 7,075,240 5.3398 2.046 - 1.995 2.003 2.120 3,374,209 2.0969 -0.76%
2007-09-20 0 5.250 5.250 5.300 5.250 5.380 846,000 4,498,400 5.3173 2.062 2.062 2.081 2.062 2.113 2,154,401 2.0880 -1.69%
2007-09-19 0 5.340 5.280 5.300 5.300 5.430 1,036,000 5,565,900 5.3725 2.097 2.073 2.081 2.081 2.132 2,638,249 2.1097 1.14%
2007-09-18 0 5.280 5.260 5.280 5.200 5.310 614,000 3,239,520 5.2761 2.073 2.066 2.073 2.042 2.085 1,563,596 2.0718 -1.31%
2007-09-17 0 5.350 5.280 5.370 5.250 5.400 72,000 385,620 5.3558 2.101 2.073 2.109 2.062 2.120 183,353 2.1032 -0.74%
2007-09-14 0 5.390 5.290 5.390 5.260 5.420 520,000 2,774,020 5.3347 2.117 2.077 2.117 2.066 2.128 1,324,218 2.0948 0.19%
2007-09-13 0 5.380 5.320 5.380 5.300 5.420 990,000 5,309,540 5.3632 2.113 2.089 2.113 2.081 2.128 2,521,107 2.1060 0.19%
2007-09-12 0 5.370 5.350 5.370 5.220 5.370 691,068 3,640,308 5.2677 2.109 2.101 2.109 2.050 2.109 1,759,855 2.0685 2.09%
2007-09-11 0 5.260 5.230 5.260 5.180 5.300 638,000 3,341,120 5.2369 2.066 2.054 2.066 2.034 2.081 1,624,713 2.0564 1.15%
2007-09-10 0 5.200 5.200 5.210 5.170 5.250 284,000 1,479,540 5.2096 2.042 2.042 2.046 2.030 2.062 723,227 2.0457 0.00%
2007-09-07 0 5.200 5.150 5.220 5.100 5.250 320,000 1,656,460 5.1764 2.042 2.022 2.050 2.003 2.062 814,903 2.0327 0.00%
2007-09-06 0 5.200 5.170 5.200 5.100 5.200 172,000 884,980 5.1452 2.042 2.030 2.042 2.003 2.042 438,011 2.0205 1.96%
2007-09-05 0 5.100 5.100 5.130 5.070 5.100 1,924,500 9,811,390 5.0982 2.003 2.003 2.014 1.991 2.003 4,900,879 2.0020 -0.58%
2007-09-04 0 5.130 5.120 5.130 5.100 5.160 1,062,000 5,456,620 5.1381 2.014 2.011 2.014 2.003 2.026 2,704,460 2.0176 0.00%
2007-09-03 0 5.130 5.130 5.150 5.120 5.300 460,380 2,372,573 5.1535 2.014 2.014 2.022 2.011 2.081 1,172,391 2.0237 0.00%
2007-08-31 0 5.130 5.120 5.130 5.110 5.170 248,000 1,274,580 5.1394 2.014 2.011 2.014 2.007 2.030 631,550 2.0182 0.20%
2007-08-30 0 5.120 5.110 5.150 5.110 5.190 310,000 1,591,160 5.1328 2.011 2.007 2.022 2.007 2.038 789,438 2.0156 0.39%
2007-08-29 0 5.100 5.080 5.100 5.000 5.390 154,000 786,120 5.1047 2.003 1.995 2.003 1.963 2.117 392,172 2.0045 -2.11%
2007-08-28 0 5.210 5.180 5.210 5.200 5.400 236,000 1,236,520 5.2395 2.046 2.034 2.046 2.042 2.120 600,991 2.0575 -1.14%
2007-08-27 0 5.270 5.260 5.270 5.250 5.300 292,000 1,540,700 5.2764 2.069 2.066 2.069 2.062 2.081 743,599 2.0719 1.35%
2007-08-24 0 5.200 5.200 5.210 5.190 5.320 110,000 572,520 5.2047 2.042 2.042 2.046 2.038 2.089 280,123 2.0438 -0.19%
2007-08-23 0 5.210 5.210 5.280 5.200 5.400 348,600 1,824,068 5.2326 2.046 2.046 2.073 2.042 2.120 887,735 2.0547 -1.51%
2007-08-22 0 5.290 5.210 5.290 5.100 5.300 380,052 1,967,967 5.1782 2.077 2.046 2.077 2.003 2.081 967,830 2.0334 1.93%
2007-08-21 0 5.190 5.120 5.190 5.050 5.210 614,000 3,153,960 5.1367 2.038 2.011 2.038 1.983 2.046 1,563,596 2.0171 2.57%
2007-08-20 0 5.060 5.050 5.070 5.000 5.100 820,000 4,125,640 5.0313 1.987 1.983 1.991 1.963 2.003 2,088,190 1.9757 4.12%
2007-08-17 0 4.860 4.860 5.000 4.810 5.330 1,564,000 7,756,540 4.9594 1.908 1.908 1.963 1.889 2.093 3,982,840 1.9475 -6.54%
2007-08-16 0 5.200 5.200 5.210 5.100 5.320 1,314,000 6,847,380 5.2111 2.042 2.042 2.046 2.003 2.089 3,346,197 2.0463 -2.26%
2007-08-15 0 5.320 5.320 5.340 5.300 5.450 714,000 3,835,420 5.3717 2.089 2.089 2.097 2.081 2.140 1,818,253 2.1094 -1.85%
2007-08-14 0 5.420 5.410 5.470 5.350 5.480 1,678,000 9,127,420 5.4395 2.128 2.124 2.148 2.101 2.152 4,273,149 2.1360 1.31%
2007-08-13 0 5.350 5.350 5.390 5.320 5.370 400,000 2,136,880 5.3422 2.101 2.101 2.117 2.089 2.109 1,018,629 2.0978 0.56%
2007-08-10 0 5.320 5.320 5.330 5.320 5.450 706,000 3,801,940 5.3852 2.089 2.089 2.093 2.089 2.140 1,797,880 2.1147 -2.92%
2007-08-09 0 5.480 5.480 5.490 5.480 5.550 290,000 1,594,760 5.4992 2.152 2.152 2.156 2.152 2.179 738,506 2.1594 -0.36%
2007-08-08 0 5.500 5.480 5.500 5.450 5.500 372,000 2,035,840 5.4727 2.160 2.152 2.160 2.140 2.160 947,325 2.1490 1.10%
2007-08-07 0 5.440 5.440 5.460 5.410 5.520 652,600 3,571,180 5.4722 2.136 2.136 2.144 2.124 2.168 1,661,893 2.1489 -1.45%
2007-08-06 0 5.520 5.510 5.530 5.500 5.590 544,000 2,998,760 5.5124 2.168 2.164 2.172 2.160 2.195 1,385,336 2.1646 -1.25%
2007-08-03 0 5.590 5.590 5.600 5.590 5.650 295,037 1,657,665 5.6185 2.195 2.195 2.199 2.195 2.219 751,333 2.2063 -0.18%
2007-08-02 0 5.600 5.580 5.600 5.550 5.720 1,332,000 7,465,640 5.6048 2.199 2.191 2.199 2.179 2.246 3,392,035 2.2009 -1.41%
2007-08-01 0 5.680 5.630 5.690 5.600 5.760 2,870,000 16,337,540 5.6925 2.230 2.211 2.234 2.199 2.262 7,308,664 2.2354 -1.56%
2007-07-31 0 5.770 5.760 5.770 5.560 5.800 3,460,977 19,748,062 5.7059 2.266 2.262 2.266 2.183 2.278 8,813,630 2.2406 1.58%
2007-07-30 0 5.680 5.670 5.680 5.680 5.740 630,000 3,592,100 5.7017 2.230 2.227 2.230 2.230 2.254 1,604,341 2.2390 -0.53%
2007-07-27 0 5.710 5.700 5.710 5.700 5.800 826,600 4,734,770 5.7280 2.242 2.238 2.242 2.238 2.278 2,104,997 2.2493 -1.89%
2007-07-26 0 5.820 5.820 5.830 5.810 5.860 328,000 1,914,740 5.8376 2.285 2.285 2.289 2.281 2.301 835,276 2.2923 -0.17%
2007-07-25 0 5.830 5.830 5.840 5.820 5.900 248,000 1,447,420 5.8364 2.289 2.289 2.293 2.285 2.317 631,550 2.2919 -0.68%
2007-07-24 0 5.870 5.870 5.880 5.840 5.950 540,600 3,184,600 5.8909 2.305 2.305 2.309 2.293 2.336 1,376,677 2.3133 -0.51%
2007-07-23 0 5.900 5.880 5.900 5.840 5.930 1,412,000 8,334,900 5.9029 2.317 2.309 2.317 2.293 2.329 3,595,761 2.3180 1.37%
2007-07-20 0 5.820 5.820 5.840 5.800 5.840 627,400 3,651,024 5.8193 2.285 2.285 2.293 2.278 2.293 1,597,720 2.2851 -0.34%
2007-07-19 0 5.840 5.820 5.840 5.820 5.880 744,344 4,347,958 5.8413 2.293 2.285 2.293 2.285 2.309 1,895,526 2.2938 -0.17%
2007-07-18 0 5.850 5.840 5.850 5.840 5.870 404,000 2,365,100 5.8542 2.297 2.293 2.297 2.293 2.305 1,028,815 2.2989 -0.51%
2007-07-17 0 5.880 5.870 5.890 5.820 5.890 470,000 2,750,320 5.8517 2.309 2.305 2.313 2.285 2.313 1,196,889 2.2979 0.86%
2007-07-16 0 5.830 5.830 5.850 5.830 5.900 1,024,000 5,984,160 5.8439 2.289 2.289 2.297 2.289 2.317 2,607,691 2.2948 -0.85%
2007-07-13 0 5.880 5.870 5.880 5.880 5.950 578,000 3,416,200 5.9104 2.309 2.305 2.309 2.309 2.336 1,471,919 2.3209 -0.17%
2007-07-12 0 5.890 5.880 5.890 5.870 5.930 888,000 5,231,100 5.8909 2.313 2.309 2.313 2.305 2.329 2,261,357 2.3133 -0.67%
2007-07-11 0 5.930 5.920 5.930 5.920 5.960 528,000 3,132,560 5.9329 2.329 2.325 2.329 2.325 2.340 1,344,590 2.3298 -0.50%
2007-07-10 0 5.960 5.950 5.960 5.920 5.960 416,000 2,472,840 5.9443 2.340 2.336 2.340 2.325 2.340 1,059,374 2.3342 0.68%
2007-07-09 0 5.920 5.910 5.920 5.900 5.960 610,000 3,607,880 5.9146 2.325 2.321 2.325 2.317 2.340 1,553,409 2.3226 1.02%
2007-07-06 0 5.860 5.860 5.890 5.860 5.920 606,000 3,569,280 5.8899 2.301 2.301 2.313 2.301 2.325 1,543,223 2.3129 -0.85%
2007-07-05 0 5.910 5.910 5.930 5.910 5.930 586,000 3,469,000 5.9198 2.321 2.321 2.329 2.321 2.329 1,492,292 2.3246 -0.17%
2007-07-04 0 5.970 5.970 5.980 5.940 5.990 1,270,000 7,574,140 5.9639 2.325 2.325 2.329 2.313 2.332 3,261,463 2.3223 0.51%
2007-07-03 0 5.940 5.930 5.940 5.900 5.980 1,312,000 7,805,040 5.9490 2.313 2.309 2.313 2.297 2.329 3,369,322 2.3165 0.17%
2007-06-29 0 5.930 5.920 5.930 5.890 5.950 412,000 2,438,940 5.9198 2.309 2.305 2.309 2.294 2.317 1,058,049 2.3051 0.17%
2007-06-28 0 5.920 5.910 5.920 5.900 5.990 562,060 3,330,899 5.9262 2.305 2.301 2.305 2.297 2.332 1,443,416 2.3077 -0.17%
2007-06-27 0 5.930 5.920 5.940 5.930 6.000 502,000 2,989,900 5.9560 2.309 2.305 2.313 2.309 2.336 1,289,177 2.3192 -0.84%
2007-06-26 0 5.980 5.980 6.010 5.940 6.020 688,000 4,126,940 5.9985 2.329 2.329 2.340 2.313 2.344 1,766,840 2.3358 0.34%
2007-06-25 0 5.960 5.950 5.960 5.910 5.990 312,000 1,857,480 5.9535 2.321 2.317 2.321 2.301 2.332 801,241 2.3183 -0.67%
2007-06-22 0 6.000 5.990 6.000 5.980 6.090 936,000 5,626,387 6.0111 2.336 2.332 2.336 2.329 2.371 2,403,724 2.3407 -0.66%
2007-06-21 0 6.040 6.030 6.040 6.030 6.100 1,002,000 6,064,540 6.0524 2.352 2.348 2.352 2.348 2.375 2,573,217 2.3568 -0.66%
2007-06-20 0 6.080 6.080 6.090 6.080 6.120 856,000 5,217,220 6.0949 2.368 2.368 2.371 2.368 2.383 2,198,277 2.3733 0.00%
2007-06-18 0 6.080 6.070 6.080 6.060 6.120 806,000 4,901,800 6.0816 2.368 2.364 2.368 2.360 2.383 2,069,873 2.3682 0.50%
2007-06-15 0 6.050 6.040 6.050 6.040 6.100 916,000 5,553,260 6.0625 2.356 2.352 2.356 2.352 2.375 2,352,362 2.3607 -0.66%
2007-06-14 0 6.090 6.090 6.100 6.080 6.120 664,000 4,051,640 6.1019 2.371 2.371 2.375 2.368 2.383 1,705,206 2.3760 0.16%
2007-06-13 0 6.080 6.080 6.100 6.050 6.100 354,000 2,152,660 6.0810 2.368 2.368 2.375 2.356 2.375 909,101 2.3679 -0.33%
2007-06-12 0 6.100 6.100 6.110 6.100 6.170 188,000 1,149,660 6.1152 2.375 2.375 2.379 2.375 2.403 482,799 2.3812 -1.29%
2007-06-11 0 6.180 6.130 6.180 6.150 6.260 586,000 3,634,100 6.2015 2.406 2.387 2.406 2.395 2.438 1,504,895 2.4149 0.65%
2007-06-08 0 6.140 6.080 6.140 6.060 6.190 607,400 3,735,300 6.1497 2.391 2.368 2.391 2.360 2.410 1,559,852 2.3946 0.49%
2007-06-07 0 6.110 6.110 6.120 6.060 6.170 558,000 3,413,562 6.1175 2.379 2.379 2.383 2.360 2.403 1,432,989 2.3821 -0.49%
2007-06-06 0 6.140 6.130 6.180 6.130 6.180 432,000 2,661,560 6.1610 2.391 2.387 2.406 2.387 2.406 1,109,411 2.3991 -0.32%
2007-06-05 0 6.160 6.150 6.160 6.090 6.190 866,000 5,324,840 6.1488 2.399 2.395 2.399 2.371 2.410 2,223,958 2.3943 -0.32%
2007-06-04 0 6.180 6.180 6.190 6.080 6.180 896,000 5,515,420 6.1556 2.406 2.406 2.410 2.368 2.406 2,301,001 2.3970 1.48%
2007-06-01 0 6.090 6.090 6.100 6.080 6.120 950,000 5,796,360 6.1014 2.371 2.371 2.375 2.368 2.383 2,439,677 2.3759 -0.98%
2007-05-31 0 6.150 6.140 6.150 6.130 6.240 720,000 4,438,500 6.1646 2.395 2.391 2.395 2.387 2.430 1,849,018 2.4005 -1.44%
2007-05-30 0 6.240 6.240 6.280 6.110 6.280 1,299,000 8,070,020 6.2125 2.430 2.430 2.445 2.379 2.445 3,335,937 2.4191 0.00%
2007-05-29 0 6.240 6.240 6.260 6.240 6.280 282,000 1,762,560 6.2502 2.430 2.430 2.438 2.430 2.445 724,199 2.4338 -0.48%
2007-05-28 0 6.270 6.260 6.280 6.160 6.280 268,000 1,670,220 6.2322 2.442 2.438 2.445 2.399 2.445 688,246 2.4268 1.29%
2007-05-25 0 6.190 6.190 6.220 6.100 6.340 436,000 2,695,440 6.1822 2.410 2.410 2.422 2.375 2.469 1,119,683 2.4073 -0.32%
2007-05-23 0 6.210 6.210 6.250 6.200 6.280 494,000 3,074,160 6.2230 2.418 2.418 2.434 2.414 2.445 1,268,632 2.4232 -1.11%
2007-05-22 0 6.280 6.280 6.300 6.280 6.340 1,046,000 6,604,080 6.3137 2.445 2.445 2.453 2.445 2.469 2,686,213 2.4585 -0.48%
2007-05-21 0 6.310 6.300 6.310 6.230 6.320 1,504,000 9,461,820 6.2911 2.457 2.453 2.457 2.426 2.461 3,862,394 2.4497 1.61%
2007-05-18 0 6.210 6.200 6.230 6.120 6.260 922,000 5,684,140 6.1650 2.418 2.414 2.426 2.383 2.438 2,367,771 2.4006 0.49%
2007-05-17 0 6.180 6.160 6.180 6.100 6.180 3,764,000 22,951,480 6.0976 2.406 2.399 2.406 2.375 2.406 9,666,257 2.3744 1.64%
2007-05-16 0 6.080 6.060 6.080 6.030 6.090 1,318,000 7,963,200 6.0419 2.368 2.360 2.368 2.348 2.371 3,384,731 2.3527 0.83%
2007-05-15 0 6.030 6.030 6.040 6.000 6.080 354,400 2,135,260 6.0250 2.348 2.348 2.352 2.336 2.368 910,128 2.3461 0.67%
2007-05-14 0 5.990 6.000 6.020 5.900 6.040 862,000 5,150,640 5.9752 2.332 2.336 2.344 2.297 2.352 2,213,686 2.3267 0.84%
2007-05-11 0 5.940 5.930 5.950 5.930 6.000 376,000 2,243,360 5.9664 2.313 2.309 2.317 2.309 2.336 965,598 2.3233 -0.83%
2007-05-10 0 5.990 5.990 6.020 5.980 6.050 440,000 2,641,580 6.0036 2.332 2.332 2.344 2.329 2.356 1,129,956 2.3378 -0.17%
2007-05-09 0 6.000 5.970 6.000 6.000 6.150 1,378,000 8,309,380 6.0300 2.336 2.325 2.336 2.336 2.395 3,538,816 2.3481 0.00%
2007-05-08 0 6.000 6.000 6.010 6.000 6.060 1,250,000 7,504,540 6.0036 2.336 2.336 2.340 2.336 2.360 3,210,101 2.3378 0.00%
2007-05-07 0 6.000 5.990 6.000 5.950 6.010 430,000 2,576,600 5.9921 2.336 2.332 2.336 2.317 2.340 1,104,275 2.3333 0.84%
2007-05-04 0 5.950 5.950 5.960 5.950 5.970 474,000 2,824,700 5.9593 2.317 2.317 2.321 2.317 2.325 1,217,270 2.3205 0.00%
2007-05-03 0 5.950 5.940 5.960 5.900 5.950 426,000 2,529,600 5.9380 2.317 2.313 2.321 2.297 2.317 1,094,003 2.3122 0.85%
2007-05-02 0 5.900 5.900 5.910 5.890 5.910 500,000 2,949,660 5.8993 2.297 2.297 2.301 2.294 2.301 1,284,041 2.2972 -0.51%
2007-04-30 0 5.930 5.930 5.950 5.870 5.930 536,000 3,169,440 5.9131 2.309 2.309 2.317 2.286 2.309 1,376,491 2.3025 1.02%
2007-04-27 0 5.870 5.870 5.880 5.870 5.920 594,000 3,501,340 5.8945 2.286 2.286 2.290 2.286 2.305 1,525,440 2.2953 -0.84%
2007-04-26 0 5.920 5.910 5.930 5.910 5.970 159,000 944,110 5.9378 2.305 2.301 2.309 2.301 2.325 408,325 2.3122 -0.84%
2007-04-25 0 5.970 5.930 5.980 5.960 5.980 150,000 895,860 5.9724 2.325 2.309 2.329 2.321 2.329 385,212 2.3256 -0.17%
2007-04-24 0 5.980 5.950 5.980 5.930 5.990 326,000 1,941,720 5.9562 2.329 2.317 2.329 2.309 2.332 837,194 2.3193 0.50%
2007-04-23 0 5.950 5.920 5.950 5.940 5.950 148,000 880,340 5.9482 2.317 2.305 2.317 2.313 2.317 380,076 2.3162 0.17%
2007-04-20 0 5.940 5.930 5.950 5.930 5.970 306,000 1,820,420 5.9491 2.313 2.309 2.317 2.309 2.325 785,833 2.3165 -0.17%
2007-04-19 0 5.950 5.940 5.950 5.860 5.950 436,000 2,572,900 5.9011 2.317 2.313 2.317 2.282 2.317 1,119,683 2.2979 1.36%
2007-04-18 0 5.870 5.870 5.880 5.850 5.900 1,207,000 7,083,140 5.8684 2.286 2.286 2.290 2.278 2.297 3,099,674 2.2851 0.00%
2007-04-17 0 5.870 5.870 5.890 5.840 5.940 774,000 4,546,040 5.8734 2.286 2.286 2.294 2.274 2.313 1,987,695 2.2871 -1.34%
2007-04-16 0 5.950 5.940 5.950 5.930 5.950 274,000 1,629,580 5.9474 2.317 2.313 2.317 2.309 2.317 703,654 2.3159 0.00%
2007-04-13 0 5.950 5.950 5.960 5.910 5.960 246,800 1,465,500 5.9380 2.317 2.317 2.321 2.301 2.321 633,802 2.3122 0.17%
2007-04-12 0 5.940 5.920 6.000 5.930 5.990 424,000 2,529,520 5.9658 2.313 2.305 2.336 2.309 2.332 1,088,866 2.3231 -0.17%
2007-04-11 0 5.950 5.940 5.950 5.940 6.000 1,650,000 9,862,000 5.9770 2.317 2.313 2.317 2.313 2.336 4,237,334 2.3274 -0.67%
2007-04-10 0 5.990 5.960 5.990 5.940 6.020 414,000 2,478,440 5.9866 2.332 2.321 2.332 2.313 2.344 1,063,186 2.3311 1.01%
2007-04-04 0 5.930 5.930 5.940 5.930 6.000 584,000 3,472,140 5.9454 2.309 2.309 2.313 2.309 2.336 1,499,759 2.3151 -0.34%
2007-04-03 0 5.950 5.950 5.970 5.940 5.980 322,000 1,920,360 5.9639 2.317 2.317 2.325 2.313 2.329 826,922 2.3223 -0.17%
2007-04-02 0 5.960 5.960 5.980 5.960 6.000 328,477 1,961,298 5.9709 2.321 2.321 2.329 2.321 2.336 843,556 2.3250 0.17%
2007-03-30 0 5.950 5.930 5.950 5.940 5.980 132,000 785,840 5.9533 2.317 2.309 2.317 2.313 2.329 338,987 2.3182 -0.67%
2007-03-29 0 5.990 5.900 5.990 5.830 5.990 1,026,200 6,056,192 5.9016 2.332 2.297 2.332 2.270 2.332 2,635,365 2.2980 1.53%
2007-03-28 0 5.900 5.900 5.920 5.900 5.960 808,000 4,793,200 5.9322 2.297 2.297 2.305 2.297 2.321 2,075,009 2.3100 -1.01%
2007-03-27 0 5.960 5.940 5.960 5.940 5.990 90,000 535,220 5.9469 2.321 2.313 2.321 2.313 2.332 231,127 2.3157 0.34%
2007-03-26 0 5.940 5.940 5.960 5.930 5.990 386,000 2,295,940 5.9480 2.313 2.313 2.321 2.309 2.332 991,279 2.3161 -0.34%
2007-03-23 0 5.960 5.940 5.970 5.940 5.970 284,100 1,690,057 5.9488 2.321 2.313 2.325 2.313 2.325 729,592 2.3164 0.00%
2007-03-22 0 5.960 5.960 5.970 5.930 5.970 230,000 1,369,780 5.9556 2.321 2.321 2.325 2.309 2.325 590,659 2.3191 0.17%
2007-03-21 0 5.950 5.930 5.950 5.930 6.000 123,231 735,221 5.9662 2.317 2.309 2.317 2.309 2.336 316,467 2.3232 0.00%
2007-03-20 0 5.950 5.930 5.950 5.910 5.960 146,000 865,960 5.9312 2.317 2.309 2.317 2.301 2.321 374,940 2.3096 0.85%
2007-03-19 0 5.900 5.900 5.950 5.810 5.900 172,000 1,007,220 5.8559 2.297 2.297 2.317 2.262 2.297 441,710 2.2803 0.34%
2007-03-16 0 5.880 5.900 5.930 5.870 5.950 152,000 900,740 5.9259 2.290 2.297 2.309 2.286 2.317 390,348 2.3075 -1.51%
2007-03-15 0 5.970 5.950 5.990 5.950 5.990 490,000 2,923,040 5.9654 2.325 2.317 2.332 2.317 2.332 1,258,360 2.3229 0.17%
2007-03-14 0 5.960 5.950 5.960 5.940 6.000 400,000 2,383,320 5.9583 2.321 2.317 2.321 2.313 2.336 1,027,232 2.3201 -0.83%
2007-03-13 0 6.010 6.000 6.050 6.000 6.060 134,000 808,760 6.0355 2.340 2.336 2.356 2.336 2.360 344,123 2.3502 0.50%
2007-03-12 0 5.980 5.990 6.000 5.980 6.060 278,000 1,668,960 6.0035 2.329 2.332 2.336 2.329 2.360 713,927 2.3377 0.00%
2007-03-09 0 5.980 5.960 5.980 5.900 5.990 262,706 1,566,641 5.9635 2.329 2.321 2.329 2.297 2.332 674,650 2.3222 2.05%
2007-03-08 0 5.860 5.860 5.900 5.820 5.870 582,000 3,399,540 5.8411 2.282 2.282 2.297 2.266 2.286 1,494,623 2.2745 -0.17%
2007-03-07 0 5.870 5.860 5.900 5.860 5.940 182,000 1,075,220 5.9078 2.286 2.282 2.297 2.282 2.313 467,391 2.3005 -0.68%
2007-03-06 0 5.910 5.900 5.940 5.750 5.960 518,000 3,065,800 5.9185 2.301 2.297 2.313 2.239 2.321 1,330,266 2.3047 -0.67%
2007-03-05 0 5.950 5.800 5.900 5.820 5.960 660,000 3,877,160 5.8745 2.317 2.258 2.297 2.266 2.321 1,694,933 2.2875 0.17%
2007-03-02 0 5.940 5.910 5.980 5.900 6.050 430,000 2,562,620 5.9596 2.313 2.301 2.329 2.297 2.356 1,104,275 2.3206 -1.66%
2007-03-01 0 6.040 6.030 6.060 6.000 6.110 342,000 2,071,180 6.0561 2.352 2.348 2.360 2.336 2.379 878,284 2.3582 0.67%
2007-02-28 0 6.000 5.990 6.000 5.650 6.120 774,000 4,613,840 5.9610 2.336 2.332 2.336 2.200 2.383 1,987,695 2.3212 -3.85%
2007-02-27 0 6.240 6.220 6.240 6.220 6.260 480,000 2,997,300 6.2444 2.430 2.422 2.430 2.422 2.438 1,232,679 2.4315 -0.95%
2007-02-26 0 6.300 6.260 6.300 6.240 6.300 496,000 3,104,340 6.2588 2.453 2.438 2.453 2.430 2.453 1,273,768 2.4371 -0.47%
2007-02-23 0 6.330 6.310 6.340 6.260 6.380 214,000 1,350,240 6.3095 2.465 2.457 2.469 2.438 2.484 549,569 2.4569 -0.78%
2007-02-22 0 6.380 6.350 6.410 6.380 6.450 336,000 2,150,460 6.4002 2.484 2.473 2.496 2.484 2.512 862,875 2.4922 0.47%
2007-02-21 0 6.350 6.400 6.440 6.290 6.400 384,000 2,432,640 6.3350 2.473 2.492 2.508 2.449 2.492 986,143 2.4668 1.28%
2007-02-16 0 6.270 6.270 6.290 6.120 6.280 946,000 5,856,840 6.1912 2.442 2.442 2.449 2.383 2.445 2,429,405 2.4108 0.97%
2007-02-15 0 6.210 6.210 6.220 6.210 6.320 822,000 5,147,246 6.2619 2.418 2.418 2.422 2.418 2.461 2,110,963 2.4383 -1.11%
2007-02-14 0 6.280 6.280 6.290 6.280 6.350 572,000 3,606,800 6.3056 2.445 2.445 2.449 2.445 2.473 1,468,942 2.4554 -0.95%
2007-02-13 0 6.340 6.330 6.380 6.330 6.450 448,000 2,853,940 6.3704 2.469 2.465 2.484 2.465 2.512 1,150,500 2.4806 -1.71%
2007-02-12 0 6.450 6.430 6.450 6.350 6.500 473,400 3,036,120 6.4134 2.512 2.504 2.512 2.473 2.531 1,215,730 2.4974 0.78%
2007-02-09 0 6.400 6.400 6.430 6.400 6.500 396,000 2,549,920 6.4392 2.492 2.492 2.504 2.492 2.531 1,016,960 2.5074 -1.54%
2007-02-08 0 6.500 6.490 6.510 6.470 6.500 694,000 4,501,280 6.4860 2.531 2.527 2.535 2.519 2.531 1,782,248 2.5256 0.00%
2007-02-07 0 6.500 6.480 6.500 6.370 6.520 734,000 4,743,760 6.4629 2.531 2.523 2.531 2.480 2.539 1,884,971 2.5166 2.04%
2007-02-06 0 6.370 6.370 6.400 6.350 6.450 872,000 5,556,580 6.3722 2.480 2.480 2.492 2.473 2.512 2,239,367 2.4813 -1.24%
2007-02-05 0 6.450 6.450 6.460 6.450 6.480 524,000 3,389,520 6.4685 2.512 2.512 2.515 2.512 2.523 1,345,674 2.5188 -0.31%
2007-02-02 0 6.470 6.450 6.470 6.450 6.520 1,996,000 12,942,040 6.4840 2.519 2.512 2.519 2.512 2.539 5,125,890 2.5248 -0.00%
2007-02-01 0 6.670 6.670 6.680 6.640 6.700 1,448,000 9,653,020 6.6665 2.519 2.519 2.523 2.508 2.531 3,833,530 2.5181 0.60%
2007-01-31 0 6.630 6.650 6.660 6.540 6.700 1,632,000 10,815,700 6.6273 2.504 2.512 2.516 2.470 2.531 4,320,663 2.5032 -1.19%
2007-01-30 0 6.710 6.710 6.720 6.670 6.780 530,000 3,559,860 6.7167 2.534 2.534 2.538 2.519 2.561 1,403,157 2.5370 -0.30%
2007-01-29 0 6.730 6.720 6.730 6.640 6.730 578,000 3,869,020 6.6938 2.542 2.538 2.542 2.508 2.542 1,530,235 2.5284 1.36%
2007-01-26 0 6.640 6.600 6.650 6.540 6.660 1,690,000 11,123,340 6.5819 2.508 2.493 2.512 2.470 2.516 4,474,216 2.4861 0.15%
2007-01-25 0 6.630 6.630 6.660 6.600 6.710 3,954,000 26,331,520 6.6595 2.504 2.504 2.516 2.493 2.534 10,468,078 2.5154 -1.04%
2007-01-24 0 6.700 6.700 6.710 6.450 6.720 3,523,000 23,444,000 6.6546 2.531 2.531 2.534 2.436 2.538 9,327,020 2.5136 2.76%
2007-01-23 0 6.520 6.490 6.520 6.400 6.550 978,000 6,339,040 6.4816 2.463 2.451 2.463 2.417 2.474 2,589,221 2.4482 0.77%
2007-01-22 0 6.470 6.470 6.480 6.450 6.550 1,558,000 10,126,160 6.4995 2.444 2.444 2.448 2.436 2.474 4,124,751 2.4550 0.78%
2007-01-19 0 6.420 6.400 6.440 6.290 6.600 5,378,000 34,956,060 6.4998 2.425 2.417 2.433 2.376 2.493 14,238,068 2.4551 0.78%
2007-01-18 0 6.370 6.370 6.420 6.340 6.580 4,216,000 27,108,740 6.4300 2.406 2.406 2.425 2.395 2.485 11,161,714 2.4287 -2.45%
2007-01-17 0 6.530 6.520 6.550 6.220 6.550 4,092,000 26,296,592 6.4263 2.467 2.463 2.474 2.349 2.474 10,833,428 2.4274 5.32%
2007-01-16 0 6.200 6.200 6.220 6.100 6.230 2,266,000 14,042,980 6.1973 2.342 2.342 2.349 2.304 2.353 5,999,156 2.3408 -0.16%
2007-01-15 0 6.210 6.200 6.210 6.090 6.250 1,892,000 11,705,080 6.1866 2.346 2.342 2.346 2.300 2.361 5,009,004 2.3368 1.97%
2007-01-12 0 6.090 6.080 6.100 6.030 6.120 470,000 2,864,800 6.0953 2.300 2.297 2.304 2.278 2.312 1,244,309 2.3023 0.50%
2007-01-11 0 6.060 6.030 6.060 6.030 6.100 676,000 4,089,420 6.0494 2.289 2.278 2.289 2.278 2.304 1,789,687 2.2850 -0.49%
2007-01-10 0 6.090 6.070 6.100 6.030 6.100 856,000 5,192,060 6.0655 2.300 2.293 2.304 2.278 2.304 2,266,230 2.2911 -0.16%
2007-01-09 0 6.100 6.080 6.100 6.060 6.150 778,000 4,734,460 6.0854 2.304 2.297 2.304 2.289 2.323 2,059,728 2.2986 0.16%
2007-01-08 0 6.090 6.080 6.100 6.040 6.130 1,471,000 8,972,000 6.0993 2.300 2.297 2.304 2.281 2.315 3,894,421 2.3038 1.50%
2007-01-05 0 6.000 5.980 6.000 5.970 6.030 924,000 5,536,740 5.9921 2.266 2.259 2.266 2.255 2.278 2,446,258 2.2634 -0.33%
2007-01-04 0 6.020 6.020 6.030 6.010 6.130 836,000 5,063,620 6.0570 2.274 2.274 2.278 2.270 2.315 2,213,281 2.2878 -1.31%
2007-01-03 0 6.100 6.100 6.110 6.090 6.120 324,000 1,975,880 6.0984 2.304 2.304 2.308 2.300 2.312 857,779 2.3035 0.33%
2007-01-02 0 6.080 6.070 6.080 6.070 6.150 643,000 3,910,620 6.0818 2.297 2.293 2.297 2.293 2.323 1,702,320 2.2972 -1.14%
2006-12-29 0 6.150 6.080 6.150 6.030 6.180 314,000 1,916,020 6.1020 2.323 2.297 2.323 2.278 2.334 831,304 2.3048 2.16%
2006-12-28 0 6.020 6.010 6.030 6.000 6.060 322,000 1,944,320 6.0383 2.274 2.270 2.278 2.266 2.289 852,484 2.2808 -0.17%
2006-12-27 0 6.030 6.010 6.030 6.000 6.100 276,000 1,670,760 6.0535 2.278 2.270 2.278 2.266 2.304 730,700 2.2865 -1.15%
2006-12-22 0 6.100 6.090 6.100 6.040 6.120 246,000 1,495,660 6.0799 2.304 2.300 2.304 2.281 2.312 651,276 2.2965 0.83%
2006-12-21 0 6.050 6.000 6.050 5.980 6.080 296,000 1,782,140 6.0207 2.285 2.266 2.285 2.259 2.297 783,650 2.2742 0.00%
2006-12-20 0 6.050 6.040 6.050 6.010 6.050 294,000 1,772,300 6.0282 2.285 2.281 2.285 2.270 2.285 778,355 2.2770 0.33%
2006-12-19 0 6.030 6.030 6.060 6.000 6.120 308,000 1,858,100 6.0328 2.278 2.278 2.289 2.266 2.312 815,419 2.2787 0.17%
2006-12-18 0 6.020 6.030 6.080 5.890 6.190 180,000 1,077,360 5.9853 2.274 2.278 2.297 2.225 2.338 476,544 2.2608 2.03%
2006-12-15 0 5.900 5.900 5.930 5.800 6.000 622,000 3,689,080 5.9310 2.229 2.229 2.240 2.191 2.266 1,646,723 2.2403 -1.50%
2006-12-14 0 5.990 5.980 5.990 5.990 6.010 824,000 4,942,600 5.9983 2.263 2.259 2.263 2.263 2.270 2,181,511 2.2657 -0.17%
2006-12-13 0 6.000 5.990 6.000 5.990 6.000 1,544,000 9,263,660 5.9998 2.266 2.263 2.266 2.263 2.266 4,087,686 2.2662 0.33%
2006-12-12 0 5.980 5.970 5.980 5.950 6.060 290,000 1,735,380 5.9841 2.259 2.255 2.259 2.247 2.289 767,765 2.2603 -1.32%
2006-12-11 0 6.060 6.060 6.070 6.060 6.100 270,000 1,642,940 6.0850 2.289 2.289 2.293 2.289 2.304 714,816 2.2984 -0.66%
2006-12-08 0 6.100 6.090 6.100 6.100 6.200 247,000 1,518,230 6.1467 2.304 2.300 2.304 2.304 2.342 653,924 2.3217 0.33%
2006-12-07 0 6.080 6.070 6.140 6.050 6.140 370,000 2,258,920 6.1052 2.297 2.293 2.319 2.285 2.319 979,562 2.3061 -1.14%
2006-12-06 0 6.150 6.110 6.140 6.110 6.300 412,000 2,551,400 6.1927 2.323 2.308 2.319 2.308 2.380 1,090,756 2.3391 -2.38%
2006-12-05 0 6.300 6.280 6.300 6.250 6.320 446,000 2,811,000 6.3027 2.380 2.372 2.380 2.361 2.387 1,180,770 2.3807 0.80%
2006-12-04 0 6.250 6.240 6.280 6.220 6.280 130,000 812,402 6.2492 2.361 2.357 2.372 2.349 2.372 344,170 2.3605 -0.48%
2006-12-01 0 6.280 6.260 6.280 6.210 6.350 316,000 1,990,560 6.2992 2.372 2.365 2.372 2.346 2.399 836,599 2.3793 0.64%
2006-11-30 0 6.240 6.240 6.250 6.240 6.280 210,000 1,313,040 6.2526 2.357 2.357 2.361 2.357 2.372 555,968 2.3617 0.00%
2006-11-29 0 6.240 6.240 6.260 6.230 6.290 212,000 1,327,060 6.2597 2.357 2.357 2.365 2.353 2.376 561,263 2.3644 0.32%
2006-11-28 0 6.220 6.210 6.230 6.220 6.350 688,000 4,315,340 6.2723 2.349 2.346 2.353 2.349 2.399 1,821,456 2.3692 -3.57%
2006-11-27 0 6.450 6.450 6.460 6.400 6.460 1,172,000 7,542,680 6.4357 2.436 2.436 2.440 2.417 2.440 3,102,829 2.4309 1.26%
2006-11-24 0 6.370 6.360 6.370 6.200 6.370 870,000 5,466,780 6.2837 2.406 2.402 2.406 2.342 2.406 2,303,295 2.3735 2.74%
2006-11-23 0 6.200 6.200 6.210 6.010 6.200 892,000 5,442,540 6.1015 2.342 2.342 2.346 2.270 2.342 2,361,539 2.3047 3.33%
2006-11-22 0 6.000 6.000 6.020 5.980 6.010 370,000 2,216,080 5.9894 2.266 2.266 2.274 2.259 2.270 979,562 2.2623 0.00%
2006-11-21 0 6.000 6.000 6.010 5.990 6.020 272,000 1,632,340 6.0013 2.266 2.266 2.270 2.263 2.274 720,111 2.2668 0.17%
2006-11-20 0 5.990 5.980 5.990 5.970 6.010 600,000 3,596,200 5.9937 2.263 2.259 2.263 2.255 2.270 1,588,479 2.2639 0.67%
2006-11-17 0 5.950 5.950 5.980 5.820 5.950 446,000 2,618,220 5.8704 2.247 2.247 2.259 2.198 2.247 1,180,770 2.2174 2.23%
2006-11-16 0 5.820 5.820 5.850 5.770 5.820 310,000 1,796,580 5.7954 2.198 2.198 2.210 2.179 2.198 820,714 2.1890 1.04%
2006-11-15 0 5.760 5.760 5.780 5.730 5.770 168,000 966,660 5.7539 2.176 2.176 2.183 2.164 2.179 444,774 2.1734 0.52%
2006-11-14 0 5.730 5.720 5.730 5.700 5.730 268,000 1,533,680 5.7227 2.164 2.161 2.164 2.153 2.164 709,521 2.1616 0.17%
2006-11-13 0 5.720 5.710 5.720 5.640 5.730 336,000 1,917,820 5.7078 2.161 2.157 2.161 2.130 2.164 889,548 2.1559 -0.35%
2006-11-10 0 5.740 5.730 5.750 5.620 5.840 642,000 3,710,020 5.7788 2.168 2.164 2.172 2.123 2.206 1,699,673 2.1828 -1.88%
2006-11-09 0 5.850 5.840 5.850 5.820 5.850 504,000 2,947,100 5.8474 2.210 2.206 2.210 2.198 2.210 1,334,322 2.2087 0.69%
2006-11-08 0 5.810 5.810 5.820 5.810 5.870 544,000 3,177,060 5.8402 2.195 2.195 2.198 2.195 2.217 1,440,221 2.2060 -1.36%
2006-11-07 0 5.890 5.880 5.900 5.890 5.920 690,000 4,079,400 5.9122 2.225 2.221 2.229 2.225 2.236 1,826,751 2.2331 -0.51%
2006-11-06 0 5.920 5.910 5.920 5.910 5.940 332,000 1,965,380 5.9198 2.236 2.232 2.236 2.232 2.244 878,958 2.2360 -0.34%
2006-11-03 0 5.940 5.930 5.940 5.930 5.940 167,000 991,000 5.9341 2.244 2.240 2.244 2.240 2.244 442,127 2.2414 -0.34%
2006-11-02 0 5.960 5.920 5.960 5.920 5.960 182,000 1,078,340 5.9249 2.251 2.236 2.251 2.236 2.251 481,839 2.2380 0.68%
2006-11-01 0 5.920 5.910 5.920 5.920 5.960 226,000 1,341,640 5.9365 2.236 2.232 2.236 2.236 2.251 598,327 2.2423 -0.67%
2006-10-31 0 5.960 5.930 5.990 5.900 5.960 152,000 899,460 5.9175 2.251 2.240 2.263 2.229 2.251 402,415 2.2352 -0.67%
2006-10-27 0 6.000 5.960 6.000 5.980 6.010 516,000 3,095,760 5.9995 2.266 2.251 2.266 2.259 2.270 1,366,092 2.2661 1.01%
2006-10-26 0 5.940 5.940 5.950 5.930 5.950 96,000 570,680 5.9446 2.244 2.244 2.247 2.240 2.247 254,157 2.2454 -0.34%
2006-10-25 0 5.960 5.960 5.990 5.950 5.960 148,000 881,200 5.9541 2.251 2.251 2.263 2.247 2.251 391,825 2.2490 -0.67%
2006-10-24 0 6.000 6.000 6.030 5.940 6.000 188,000 1,121,040 5.9630 2.266 2.266 2.278 2.244 2.266 497,723 2.2523 1.01%
2006-10-23 0 5.940 5.930 5.950 5.940 5.960 20,000 118,960 5.9480 2.244 2.240 2.247 2.244 2.251 52,949 2.2467 -0.34%
2006-10-20 0 5.960 5.960 6.000 5.960 5.990 104,000 620,440 5.9658 2.251 2.251 2.266 2.251 2.263 275,336 2.2534 -1.00%
2006-10-19 0 6.020 5.990 6.030 5.960 6.020 264,000 1,579,580 5.9833 2.274 2.263 2.278 2.251 2.274 698,931 2.2600 0.50%
2006-10-18 0 5.990 5.980 5.990 5.910 5.990 128,000 763,320 5.9634 2.263 2.259 2.263 2.232 2.263 338,876 2.2525 0.34%
2006-10-17 0 5.970 5.960 5.980 5.890 6.000 487,000 2,891,560 5.9375 2.255 2.251 2.259 2.225 2.266 1,289,316 2.2427 -1.32%
2006-10-16 0 6.050 6.020 6.050 6.000 6.050 54,000 326,120 6.0393 2.285 2.274 2.285 2.266 2.285 142,963 2.2811 0.00%
2006-10-13 0 6.050 6.040 6.080 6.020 6.050 126,000 761,600 6.0444 2.285 2.281 2.297 2.274 2.285 333,581 2.2831 0.00%
2006-10-12 0 6.050 6.040 6.060 6.040 6.050 156,000 943,460 6.0478 2.285 2.281 2.289 2.281 2.285 413,005 2.2844 0.00%
2006-10-11 0 6.050 6.050 6.070 6.020 6.070 100,000 605,300 6.0530 2.285 2.285 2.293 2.274 2.293 264,747 2.2863 -0.17%
2006-10-10 0 6.060 6.050 6.080 6.020 6.080 40,000 242,160 6.0540 2.289 2.285 2.297 2.274 2.297 105,899 2.2867 -0.33%
2006-10-09 0 6.080 6.080 6.090 6.030 6.080 20,000 121,200 6.0600 2.297 2.297 2.300 2.278 2.297 52,949 2.2890 -0.65%
2006-10-06 0 6.120 6.100 6.120 6.040 6.120 319,167 1,946,225 6.0978 2.312 2.304 2.312 2.281 2.312 844,984 2.3033 0.00%
2006-10-05 0 6.120 6.100 6.120 6.030 6.120 720,000 4,369,760 6.0691 2.312 2.304 2.312 2.278 2.312 1,906,175 2.2924 1.32%
2006-10-04 0 6.040 5.990 6.040 5.990 6.040 136,000 817,360 6.0100 2.281 2.263 2.281 2.263 2.281 360,055 2.2701 0.00%
2006-10-03 0 6.040 6.040 6.080 6.010 6.050 102,000 615,160 6.0310 2.281 2.281 2.297 2.270 2.285 270,041 2.2780 0.67%
2006-09-29 0 6.000 6.000 6.010 5.980 6.020 1,262,000 7,621,640 6.0393 2.266 2.266 2.270 2.259 2.274 3,341,101 2.2812 -0.50%
2006-09-28 0 6.030 6.010 6.050 6.030 6.100 84,000 508,440 6.0529 2.278 2.270 2.285 2.278 2.304 222,387 2.2863 -0.66%
2006-09-27 0 6.070 6.040 6.080 6.030 6.070 178,000 1,077,280 6.0521 2.293 2.281 2.297 2.278 2.293 471,249 2.2860 0.33%
2006-09-26 0 6.050 6.050 6.070 6.050 6.100 154,000 933,020 6.0586 2.285 2.285 2.293 2.285 2.304 407,710 2.2884 0.00%
2006-09-25 0 6.050 6.030 6.130 5.970 6.050 824,000 4,935,160 5.9893 2.285 2.278 2.315 2.255 2.285 2,181,511 2.2623 0.00%
2006-09-22 0 6.050 6.020 6.050 6.040 6.100 156,000 944,140 6.0522 2.285 2.274 2.285 2.281 2.304 413,005 2.2860 -0.82%
2006-09-21 0 6.100 6.090 6.100 6.020 6.120 568,000 3,452,920 6.0791 2.304 2.300 2.304 2.274 2.312 1,503,760 2.2962 0.16%
2006-09-20 0 6.090 6.050 6.130 6.040 6.090 374,000 2,274,420 6.0813 2.300 2.285 2.315 2.281 2.300 990,152 2.2970 -0.16%
2006-09-19 0 6.100 6.090 6.100 6.080 6.100 422,000 2,572,080 6.0950 2.304 2.300 2.304 2.297 2.304 1,117,230 2.3022 -0.16%
2006-09-18 0 6.110 6.100 6.150 6.050 6.110 294,000 1,792,400 6.0966 2.308 2.304 2.323 2.285 2.308 778,355 2.3028 0.33%
2006-09-15 0 6.090 6.080 6.110 6.090 6.110 738,000 4,501,780 6.1000 2.300 2.297 2.308 2.300 2.308 1,953,829 2.3041 0.00%
2006-09-14 0 6.090 6.090 6.100 6.080 6.100 80,000 487,400 6.0925 2.300 2.300 2.304 2.297 2.304 211,797 2.3013 -0.65%
2006-09-13 0 6.130 6.100 6.130 6.070 6.130 84,000 511,980 6.0950 2.315 2.304 2.315 2.293 2.315 222,387 2.3022 0.49%
2006-09-12 0 6.100 6.090 6.100 6.060 6.100 78,000 474,420 6.0823 2.304 2.300 2.304 2.289 2.304 206,502 2.2974 0.00%
2006-09-11 0 6.100 6.080 6.100 6.080 6.100 246,000 1,497,460 6.0872 2.304 2.297 2.304 2.297 2.304 651,276 2.2993 0.00%
2006-09-08 0 6.100 6.040 6.100 6.060 6.100 112,000 681,860 6.0880 2.304 2.281 2.304 2.289 2.304 296,516 2.2996 0.16%
2006-09-07 0 6.090 6.080 6.090 6.050 6.090 460,000 2,786,300 6.0572 2.300 2.297 2.300 2.285 2.300 1,217,834 2.2879 0.66%
2006-09-06 0 6.050 6.050 6.070 6.050 6.080 372,000 2,254,500 6.0605 2.285 2.285 2.293 2.285 2.297 984,857 2.2892 -0.49%
2006-09-05 0 6.080 6.050 6.090 6.050 6.090 372,000 2,257,320 6.0681 2.297 2.285 2.300 2.285 2.300 984,857 2.2920 0.33%
2006-09-04 0 6.060 6.050 6.070 6.050 6.100 68,000 412,960 6.0729 2.289 2.285 2.293 2.285 2.304 180,028 2.2939 0.00%
2006-09-01 0 6.060 6.050 6.060 6.020 6.070 1,098,000 6,621,120 6.0302 2.289 2.285 2.289 2.274 2.293 2,906,917 2.2777 0.66%
2006-08-31 0 6.020 6.010 6.020 6.000 6.040 552,000 3,318,480 6.0117 2.274 2.270 2.274 2.266 2.281 1,461,401 2.2708 0.33%
2006-08-30 0 6.000 5.990 6.000 5.960 6.000 353,000 2,114,140 5.9891 2.266 2.263 2.266 2.251 2.266 934,555 2.2622 -0.83%
2006-08-29 0 6.050 6.000 6.050 5.840 6.050 440,000 2,611,400 5.9350 2.285 2.266 2.285 2.206 2.285 1,164,885 2.2418 3.77%
2006-08-28 0 5.830 5.830 5.840 5.830 5.870 198,000 1,158,560 5.8513 2.202 2.202 2.206 2.202 2.217 524,198 2.2102 -1.19%
2006-08-25 0 5.900 5.900 5.910 5.890 5.900 170,000 1,002,960 5.8998 2.229 2.229 2.232 2.225 2.229 450,069 2.2285 -0.17%
2006-08-24 0 5.910 5.910 5.950 5.900 5.910 614,000 3,622,940 5.9006 2.232 2.232 2.247 2.229 2.232 1,625,544 2.2288 0.17%
2006-08-23 0 5.900 5.900 5.920 5.890 5.930 190,000 1,121,900 5.9047 2.229 2.229 2.236 2.225 2.240 503,018 2.2303 -0.51%
2006-08-22 0 5.930 5.930 5.950 5.930 5.950 570,000 3,365,140 5.9038 2.240 2.240 2.247 2.240 2.247 1,509,055 2.2300 1.02%
2006-08-21 0 5.870 5.870 5.900 5.870 5.900 430,000 2,533,480 5.8918 2.217 2.217 2.229 2.217 2.229 1,138,410 2.2255 -1.01%
2006-08-18 0 5.930 5.930 5.940 5.880 5.950 1,207,000 7,125,750 5.9037 2.240 2.240 2.244 2.221 2.247 3,195,491 2.2299 0.51%
2006-08-17 0 5.900 5.870 5.910 5.870 5.910 496,000 2,927,680 5.9026 2.229 2.217 2.232 2.217 2.232 1,313,143 2.2295 -0.34%
2006-08-16 0 5.920 5.880 5.920 5.900 5.950 176,000 1,041,460 5.9174 2.236 2.221 2.236 2.229 2.247 465,954 2.2351 0.00%
2006-08-15 0 5.920 5.910 5.920 5.880 5.920 344,000 2,030,600 5.9029 2.236 2.232 2.236 2.221 2.236 910,728 2.2296 0.17%
2006-08-14 0 5.910 5.900 5.910 5.880 5.910 1,554,000 9,168,280 5.8998 2.232 2.229 2.232 2.221 2.232 4,114,161 2.2285 0.17%
2006-08-11 0 5.900 5.890 5.910 5.850 5.910 684,000 4,035,380 5.8997 2.229 2.225 2.232 2.210 2.232 1,810,866 2.2284 -0.51%
2006-08-10 0 5.930 5.910 5.930 5.850 5.930 1,838,000 10,871,480 5.9148 2.240 2.232 2.240 2.210 2.240 4,866,041 2.2342 1.72%
2006-08-09 0 5.880 5.880 5.910 5.870 5.910 758,000 4,460,180 5.8841 2.202 2.202 2.213 2.198 2.213 2,023,989 2.2037 -0.17%
2006-08-08 0 5.890 5.880 5.900 5.880 5.900 246,000 1,448,580 5.8885 2.206 2.202 2.210 2.202 2.210 656,862 2.2053 -0.34%
2006-08-07 0 5.910 5.910 5.940 5.910 5.980 516,000 3,067,740 5.9452 2.213 2.213 2.225 2.213 2.240 1,377,808 2.2265 -0.17%
2006-08-04 0 5.920 5.920 5.950 5.900 5.940 156,000 923,680 5.9210 2.217 2.217 2.228 2.210 2.225 416,547 2.2175 -0.50%
2006-08-03 0 5.950 5.930 5.980 5.940 5.990 324,000 1,931,360 5.9610 2.228 2.221 2.240 2.225 2.243 865,135 2.2324 0.00%
2006-08-02 0 5.950 5.900 5.950 5.880 5.950 214,000 1,261,460 5.8947 2.228 2.210 2.228 2.202 2.228 571,417 2.2076 0.85%
2006-08-01 0 5.900 5.890 5.900 5.890 5.910 454,000 2,678,280 5.8993 2.210 2.206 2.210 2.206 2.213 1,212,258 2.2093 0.34%
2006-07-31 0 5.880 5.860 5.880 5.840 5.880 84,000 492,940 5.8683 2.202 2.195 2.202 2.187 2.202 224,294 2.1977 1.38%
2006-07-28 0 5.800 5.790 5.800 5.790 5.810 2,240,000 12,992,100 5.8000 2.172 2.168 2.172 2.168 2.176 5,981,183 2.1722 0.17%
2006-07-27 0 5.790 5.780 5.790 5.760 5.860 2,084,000 12,076,180 5.7947 2.168 2.165 2.168 2.157 2.195 5,564,636 2.1702 -0.34%
2006-07-26 0 5.810 5.810 5.830 5.800 5.930 336,000 1,974,620 5.8768 2.176 2.176 2.183 2.172 2.221 897,177 2.2009 -2.02%
2006-07-25 0 5.930 5.930 5.940 5.920 5.970 148,000 880,360 5.9484 2.221 2.221 2.225 2.217 2.236 395,185 2.2277 -1.00%
2006-07-24 0 5.990 5.940 5.990 5.910 6.000 30,000 178,100 5.9367 2.243 2.225 2.243 2.213 2.247 80,105 2.2233 -0.17%
2006-07-21 0 6.000 6.000 6.050 6.000 6.000 288,000 1,728,000 6.0000 2.247 2.247 2.266 2.247 2.247 769,009 2.2470 -0.83%
2006-07-20 0 6.050 6.050 6.100 6.000 6.150 1,992,000 12,128,500 6.0886 2.266 2.266 2.284 2.247 2.303 5,318,980 2.2802 -1.63%
2006-07-19 0 6.150 6.100 6.150 6.050 6.150 180,512 1,102,474 6.1075 2.303 2.284 2.303 2.266 2.303 481,998 2.2873 1.65%
2006-07-18 0 6.050 5.950 6.150 5.950 6.050 126,000 755,800 5.9984 2.266 2.228 2.303 2.228 2.266 336,442 2.2465 2.54%
2006-07-17 0 5.900 5.850 6.000 5.900 6.000 930,000 5,493,000 5.9065 2.210 2.191 2.247 2.210 2.247 2,483,259 2.2120 -1.67%
2006-07-14 0 6.000 6.000 6.050 5.950 6.050 1,150,000 6,903,700 6.0032 2.247 2.247 2.266 2.228 2.266 3,070,696 2.2483 -1.64%
2006-07-13 0 6.100 6.050 6.100 6.050 6.150 484,000 2,952,000 6.0992 2.284 2.266 2.284 2.266 2.303 1,292,363 2.2842 0.00%
2006-07-12 0 6.100 6.050 6.100 6.100 6.150 246,000 1,505,000 6.1179 2.284 2.266 2.284 2.284 2.303 656,862 2.2912 0.00%
2006-07-11 0 6.100 6.050 6.100 6.050 6.100 310,000 1,890,000 6.0968 2.284 2.266 2.284 2.266 2.284 827,753 2.2833 0.00%
2006-07-10 0 6.100 6.050 6.100 6.050 6.100 424,000 2,585,000 6.0967 2.284 2.266 2.284 2.266 2.284 1,132,152 2.2833 0.00%
2006-07-07 0 6.100 6.100 6.150 6.100 6.200 502,000 3,091,800 6.1590 2.284 2.284 2.303 2.284 2.322 1,340,426 2.3066 -0.81%
2006-07-06 0 6.150 6.100 6.200 6.100 6.200 676,000 4,169,900 6.1685 2.303 2.284 2.322 2.284 2.322 1,805,035 2.3101 0.00%
2006-07-05 0 6.150 6.150 6.200 6.150 6.150 92,000 565,800 6.1500 2.303 2.303 2.322 2.303 2.303 245,656 2.3032 0.00%
2006-07-04 0 6.150 6.150 6.200 6.100 6.200 976,800 6,041,660 6.1852 2.303 2.303 2.322 2.284 2.322 2,608,223 2.3164 -0.81%
2006-07-03 0 6.200 6.200 6.250 6.150 6.300 598,000 3,714,800 6.2120 2.322 2.322 2.341 2.303 2.359 1,596,762 2.3265 -0.80%
2006-06-30 0 6.250 6.200 6.250 6.150 6.250 864,000 5,355,600 6.1986 2.341 2.322 2.341 2.303 2.341 2,307,028 2.3214 3.31%
2006-06-29 0 6.050 6.000 6.050 6.000 6.100 974,000 5,888,800 6.0460 2.266 2.247 2.266 2.247 2.284 2,600,746 2.2643 1.68%
2006-06-28 0 5.950 5.950 6.000 5.900 5.950 104,000 617,000 5.9327 2.228 2.228 2.247 2.210 2.228 277,698 2.2218 0.00%
2006-06-27 0 5.950 5.950 6.050 5.900 6.050 620,052 3,700,699 5.9684 2.228 2.228 2.266 2.210 2.266 1,655,645 2.2352 0.00%
2006-06-26 0 5.950 5.950 6.000 5.900 6.050 408,000 2,446,800 5.9971 2.228 2.228 2.247 2.210 2.266 1,089,430 2.2459 -0.83%
2006-06-23 0 6.000 6.000 6.050 6.000 6.050 402,000 2,416,100 6.0102 2.247 2.247 2.266 2.247 2.266 1,073,409 2.2509 -1.64%
2006-06-22 0 6.100 6.100 6.150 6.000 6.150 270,000 1,643,200 6.0859 2.284 2.284 2.303 2.247 2.303 720,946 2.2792 1.67%
2006-06-21 0 6.000 6.000 6.050 5.850 6.100 892,000 5,354,300 6.0026 2.247 2.247 2.266 2.191 2.284 2,381,792 2.2480 2.56%
2006-06-20 0 5.850 5.800 5.900 5.800 5.900 544,000 3,183,400 5.8518 2.191 2.172 2.210 2.172 2.210 1,452,573 2.1916 -1.68%
2006-06-19 0 5.950 5.900 5.950 5.850 6.000 190,000 1,119,600 5.8926 2.228 2.210 2.228 2.191 2.247 507,332 2.2068 0.00%
2006-06-16 0 5.950 5.900 6.000 5.750 6.000 994,000 5,811,100 5.8462 2.228 2.210 2.247 2.153 2.247 2,654,150 2.1894 6.25%
2006-06-15 0 5.600 5.600 5.650 5.400 5.700 262,000 1,449,700 5.5332 2.097 2.097 2.116 2.022 2.135 699,585 2.0722 4.67%
2006-06-14 0 5.350 5.350 5.400 5.250 5.450 528,000 2,821,400 5.3436 2.004 2.004 2.022 1.966 2.041 1,409,850 2.0012 -2.73%
2006-06-13 0 5.500 5.450 5.500 5.450 5.600 492,000 2,716,400 5.5211 2.060 2.041 2.060 2.041 2.097 1,313,724 2.0677 -2.65%
2006-06-12 0 5.650 5.650 5.700 5.550 5.750 878,000 4,947,000 5.6344 2.116 2.116 2.135 2.079 2.153 2,344,410 2.1101 -2.59%
2006-06-09 0 5.800 5.750 5.850 5.750 5.800 368,000 2,127,600 5.7815 2.172 2.153 2.191 2.153 2.172 982,623 2.1652 -0.85%
2006-06-08 0 5.850 5.800 5.900 5.750 5.900 904,000 5,272,800 5.8327 2.191 2.172 2.210 2.153 2.210 2,413,834 2.1844 0.00%
2006-06-07 0 5.850 5.850 5.950 5.800 5.950 2,228,000 13,123,338 5.8902 2.191 2.191 2.228 2.172 2.228 5,949,141 2.2059 -1.68%
2006-06-06 0 5.950 5.950 6.000 5.900 6.000 1,436,000 8,531,000 5.9408 2.228 2.228 2.247 2.210 2.247 3,834,365 2.2249 0.00%
2006-06-05 0 5.950 5.950 6.000 5.900 6.000 1,724,000 10,264,500 5.9539 2.228 2.228 2.247 2.210 2.247 4,603,374 2.2298 -1.65%
2006-06-02 0 6.050 6.000 6.050 6.000 6.100 740,000 4,476,000 6.0486 2.266 2.247 2.266 2.247 2.284 1,975,926 2.2653 0.00%
2006-06-01 0 6.050 6.050 6.100 6.050 6.150 274,000 1,675,200 6.1139 2.266 2.266 2.284 2.266 2.303 731,627 2.2897 -2.42%
2006-05-30 0 6.200 6.150 6.200 6.100 6.250 824,000 5,086,200 6.1726 2.322 2.303 2.322 2.284 2.341 2,200,221 2.3117 0.00%
2006-05-29 0 6.200 6.150 6.200 6.150 6.200 248,000 1,527,200 6.1581 2.322 2.303 2.322 2.303 2.322 662,202 2.3062 0.81%
2006-05-26 0 6.150 6.150 6.200 6.000 6.200 636,000 3,891,100 6.1181 2.303 2.303 2.322 2.247 2.322 1,698,229 2.2913 2.50%
2006-05-25 0 6.000 6.000 6.050 5.950 6.150 562,000 3,402,100 6.0536 2.247 2.247 2.266 2.228 2.303 1,500,636 2.2671 -2.44%
2006-05-24 0 6.150 6.100 6.150 6.050 6.200 664,000 4,052,800 6.1036 2.303 2.284 2.303 2.266 2.322 1,772,993 2.2859 -0.81%
2006-05-23 0 6.200 6.150 6.200 6.100 6.250 898,000 5,566,800 6.1991 2.322 2.303 2.322 2.284 2.341 2,397,813 2.3216 0.00%
2006-05-22 0 6.200 6.200 6.250 6.200 6.450 984,000 6,196,000 6.2967 2.322 2.322 2.341 2.322 2.416 2,627,448 2.3582 -3.88%
2006-05-19 0 6.450 6.450 6.500 6.450 6.500 486,000 3,142,400 6.4658 2.416 2.416 2.434 2.416 2.434 1,297,703 2.4215 0.00%
2006-05-18 0 6.450 6.450 6.500 6.450 6.500 406,000 2,619,500 6.4520 2.416 2.416 2.434 2.416 2.434 1,084,089 2.4163 -1.53%
2006-05-17 0 6.550 6.500 6.550 6.500 6.550 298,000 1,942,800 6.5195 2.453 2.434 2.453 2.434 2.453 795,711 2.4416 0.77%
2006-05-16 0 6.500 6.450 6.550 6.450 6.600 1,166,000 7,589,700 6.5092 2.434 2.416 2.453 2.416 2.472 3,113,419 2.4377 -1.52%
2006-05-15 0 6.600 6.600 6.650 6.550 6.650 1,908,000 12,597,000 6.6022 2.472 2.472 2.490 2.453 2.490 5,094,686 2.4726 -0.75%
2006-05-12 0 6.650 6.600 6.650 6.600 6.650 378,000 2,501,800 6.6185 2.490 2.472 2.490 2.472 2.490 1,009,325 2.4787 -0.75%
2006-05-11 0 6.700 6.650 6.700 6.600 6.750 756,000 5,031,600 6.6556 2.509 2.490 2.509 2.472 2.528 2,018,649 2.4926 0.00%
2006-05-10 0 6.700 6.650 6.700 6.600 6.700 700,000 4,667,800 6.6683 2.509 2.490 2.509 2.472 2.509 1,869,120 2.4973 0.00%
2006-05-09 0 6.700 6.700 6.750 6.650 6.750 1,286,000 8,618,200 6.7016 2.509 2.509 2.528 2.490 2.528 3,433,840 2.5098 0.00%
2006-05-08 0 6.700 6.700 6.750 6.650 6.750 3,232,400 21,678,400 6.7066 2.509 2.509 2.528 2.490 2.528 8,631,060 2.5117 0.75%
2006-05-04 0 6.650 6.600 6.700 6.550 6.650 2,256,000 14,910,670 6.6093 2.490 2.472 2.509 2.453 2.490 6,023,905 2.4752 0.76%
2006-05-03 0 6.600 6.600 6.650 6.600 6.650 2,821,000 18,635,650 6.6060 2.472 2.472 2.490 2.472 2.490 7,532,552 2.4740 0.00%
2006-05-02 0 6.600 6.550 6.600 6.500 6.600 732,000 4,796,500 6.5526 2.472 2.453 2.472 2.434 2.472 1,954,565 2.4540 1.54%
2006-04-28 0 6.500 6.500 6.550 6.350 6.550 7,684,000 49,917,700 6.4963 2.434 2.434 2.453 2.378 2.453 20,517,593 2.4329 1.56%
2006-04-27 0 6.400 6.400 6.450 6.400 6.450 442,000 2,829,100 6.4007 2.397 2.397 2.416 2.397 2.416 1,180,215 2.3971 0.00%
2006-04-26 0 6.400 6.350 6.400 6.300 6.450 629,000 4,000,950 6.3608 2.397 2.378 2.397 2.359 2.416 1,679,537 2.3822 1.59%
2006-04-25 0 6.300 6.300 6.350 6.300 6.450 10,000,000 64,435,900 6.4436 2.359 2.359 2.378 2.359 2.416 26,701,708 2.4132 -2.33%
2006-04-24 0 6.450 6.400 6.450 6.450 6.550 2,164,000 14,078,900 6.5060 2.416 2.397 2.416 2.416 2.453 5,778,250 2.4365 -2.27%
2006-04-21 0 6.600 6.550 6.600 6.500 6.650 2,585,000 17,012,950 6.5814 2.472 2.453 2.472 2.434 2.490 6,902,392 2.4648 1.54%
2006-04-20 0 6.500 6.500 6.550 6.500 6.600 948,000 6,206,600 6.5470 2.434 2.434 2.453 2.434 2.472 2,531,322 2.4519 -1.52%
2006-04-19 0 6.600 6.550 6.600 6.500 6.700 1,790,000 11,784,600 6.5836 2.472 2.453 2.472 2.434 2.509 4,779,606 2.4656 -1.49%
2006-04-18 0 6.700 6.650 6.700 6.650 6.800 684,000 4,586,300 6.7051 2.509 2.490 2.509 2.490 2.547 1,826,397 2.5111 -0.74%
2006-04-13 0 6.750 6.750 6.800 6.650 6.800 2,882,000 19,463,800 6.7536 2.528 2.528 2.547 2.490 2.547 7,695,432 2.5293 1.50%
2006-04-12 0 6.650 6.600 6.700 6.550 6.750 13,302,000 86,690,900 6.5171 2.490 2.472 2.509 2.453 2.528 35,518,612 2.4407 -1.48%
2006-04-11 0 6.750 6.750 6.800 6.550 6.800 3,738,000 24,993,000 6.6862 2.528 2.528 2.547 2.453 2.547 9,981,098 2.5040 2.27%
2006-04-10 0 6.600 6.600 6.650 6.550 6.650 2,284,000 15,088,900 6.6063 2.472 2.472 2.490 2.453 2.490 6,098,670 2.4741 0.76%
2006-04-07 0 6.550 6.550 6.600 6.500 6.600 2,153,000 14,076,250 6.5380 2.453 2.453 2.472 2.434 2.472 5,748,878 2.4485 0.00%
2006-04-06 0 6.550 6.550 6.600 6.550 6.600 1,850,000 12,142,800 6.5637 2.453 2.453 2.472 2.453 2.472 4,939,816 2.4581 0.00%
2006-04-04 0 6.550 6.500 6.600 6.450 6.600 2,561,690 16,736,654 6.5334 2.453 2.434 2.472 2.416 2.472 6,840,150 2.4468 -0.76%
2006-04-03 0 6.600 6.600 6.650 6.550 6.650 1,416,000 9,346,600 6.6007 2.472 2.472 2.490 2.453 2.490 3,780,962 2.4720 0.00%
2006-03-31 0 6.600 6.600 6.650 6.550 6.700 2,354,000 15,563,300 6.6114 2.472 2.472 2.490 2.453 2.509 6,285,582 2.4760 -0.75%
2006-03-30 0 6.650 6.650 6.700 6.550 6.700 2,834,000 18,846,100 6.6500 2.490 2.490 2.509 2.453 2.509 7,567,264 2.4905 1.53%
2006-03-29 0 6.550 6.550 6.600 6.450 6.650 4,200,000 27,641,900 6.5814 2.453 2.453 2.472 2.416 2.490 11,214,717 2.4648 0.77%
2006-03-28 0 6.500 6.500 6.550 6.350 6.550 3,892,000 25,139,000 6.4591 2.434 2.434 2.453 2.378 2.453 10,392,305 2.4190 0.78%
2006-03-27 0 6.450 6.400 6.450 6.300 6.500 1,944,000 12,471,300 6.4153 2.416 2.397 2.416 2.359 2.434 5,190,812 2.4026 1.57%
2006-03-24 0 6.350 6.300 6.350 6.300 6.350 762,000 4,830,700 6.3395 2.378 2.359 2.378 2.359 2.378 2,034,670 2.3742 0.79%
2006-03-23 0 6.300 6.300 6.400 6.250 6.350 1,114,000 7,049,500 6.3281 2.359 2.359 2.397 2.341 2.378 2,974,570 2.3699 0.00%
2006-03-22 0 6.300 6.300 6.350 6.300 6.450 2,196,000 13,952,500 6.3536 2.359 2.359 2.378 2.359 2.416 5,863,695 2.3795 -0.79%
2006-03-21 0 6.350 6.350 6.400 6.350 6.500 2,543,000 16,346,750 6.4281 2.378 2.378 2.397 2.378 2.434 6,790,244 2.4074 -1.55%
2006-03-20 0 6.450 6.450 6.500 6.450 6.600 1,642,000 10,658,500 6.4912 2.416 2.416 2.434 2.416 2.472 4,384,420 2.4310 0.00%
2006-03-17 0 6.450 6.450 6.500 6.450 6.550 1,434,000 9,314,300 6.4953 2.416 2.416 2.434 2.416 2.453 3,829,025 2.4326 -0.77%
2006-03-16 0 6.500 6.450 6.500 6.350 6.500 2,168,000 13,973,000 6.4451 2.434 2.416 2.434 2.378 2.434 5,788,930 2.4137 2.36%
2006-03-15 0 6.350 6.300 6.350 6.300 6.400 1,002,000 6,340,100 6.3274 2.378 2.359 2.378 2.359 2.397 2,675,511 2.3697 0.00%
2006-03-14 0 6.350 6.300 6.350 6.200 6.350 1,022,000 6,410,500 6.2725 2.378 2.359 2.378 2.322 2.378 2,728,915 2.3491 2.42%
2006-03-13 0 6.200 6.200 6.250 6.200 6.400 2,038,000 12,781,600 6.2716 2.322 2.322 2.341 2.322 2.397 5,441,808 2.3488 -1.59%
2006-03-10 0 6.300 6.300 6.350 6.250 6.400 952,000 6,028,300 6.3322 2.359 2.359 2.378 2.341 2.397 2,542,003 2.3715 -0.79%
2006-03-09 0 6.350 6.350 6.400 6.200 6.450 5,671,635 35,800,092 6.3121 2.378 2.378 2.397 2.322 2.416 15,144,234 2.3639 -0.78%
2006-03-08 0 6.400 6.300 6.400 6.350 6.550 4,622,000 29,610,100 6.4063 2.397 2.359 2.397 2.378 2.453 12,341,529 2.3992 -2.29%
2006-03-07 0 6.550 6.500 6.550 6.500 6.800 5,022,000 33,227,100 6.6163 2.453 2.434 2.453 2.434 2.547 13,409,598 2.4779 -2.96%
2006-03-06 0 6.750 6.750 6.800 6.600 6.800 4,884,000 32,783,300 6.7124 2.528 2.528 2.547 2.472 2.547 13,041,114 2.5138 2.27%
2006-03-03 0 6.600 6.550 6.650 6.450 6.650 2,704,000 17,700,900 6.5462 2.472 2.453 2.490 2.416 2.490 7,220,142 2.4516 2.33%
2006-03-02 0 6.450 6.400 6.450 6.400 6.450 1,430,678 9,221,173 6.4453 2.416 2.397 2.416 2.397 2.416 3,820,155 2.4138 0.78%
2006-03-01 0 6.400 6.350 6.400 6.350 6.550 2,714,000 17,501,500 6.4486 2.397 2.378 2.397 2.378 2.453 7,246,844 2.4151 0.00%
2006-02-28 0 6.400 6.350 6.400 6.300 6.450 2,696,260 17,124,999 6.3514 2.397 2.378 2.397 2.359 2.416 7,199,475 2.3786 0.00%
2006-02-27 0 6.400 6.350 6.400 6.350 6.650 4,031,000 26,147,800 6.4867 2.397 2.378 2.397 2.378 2.490 10,763,459 2.4293 -3.03%
2006-02-24 0 6.600 6.550 6.600 6.550 6.650 4,296,000 28,332,700 6.5951 2.472 2.453 2.472 2.453 2.490 11,471,054 2.4699 0.76%
2006-02-23 0 6.550 6.550 6.600 6.550 6.700 3,400,900 22,560,730 6.6338 2.453 2.453 2.472 2.453 2.509 9,080,984 2.4844 -1.50%
2006-02-22 0 6.650 6.650 6.700 6.650 6.800 5,686,000 38,283,700 6.7330 2.490 2.490 2.509 2.490 2.547 15,182,591 2.5216 -1.48%
2006-02-21 0 6.750 6.700 6.750 6.600 6.800 9,824,000 66,058,800 6.7242 2.528 2.509 2.528 2.472 2.547 26,231,758 2.5183 0.00%
2006-02-20 0 6.750 6.700 6.750 6.650 7.200 12,568,000 86,506,500 6.8831 2.528 2.509 2.528 2.490 2.696 33,558,707 2.5778 -14.56%
2006-02-17 1 - - - - - 0 0 - 2.959 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 2.959 - - - - 0 - 0.00%
2006-02-15 1 - - - - - 0 0 - 2.959 - - - - 0 - 0.00%
2006-02-14 0 7.900 7.900 7.950 7.850 7.950 274,000 2,164,800 7.9007 2.959 2.959 2.977 2.940 2.977 731,627 2.9589 0.00%
2006-02-13 0 7.900 7.850 7.950 7.900 7.900 182,000 1,437,800 7.9000 2.959 2.940 2.977 2.959 2.959 485,971 2.9586 0.00%
2006-02-10 0 7.900 7.900 7.950 7.850 7.900 24,000 189,200 7.8833 2.959 2.959 2.977 2.940 2.959 64,084 2.9524 -0.63%
2006-02-09 0 7.950 7.900 7.950 7.900 7.950 190,000 1,505,100 7.9216 2.977 2.959 2.977 2.959 2.977 507,332 2.9667 0.63%
2006-02-08 0 7.900 7.900 7.950 7.900 8.050 1,588,000 12,639,600 7.9594 2.959 2.959 2.977 2.959 3.015 4,240,231 2.9809 -0.63%
2006-02-07 0 7.950 7.950 8.000 7.950 7.950 392,000 3,116,400 7.9500 2.977 2.977 2.996 2.977 2.977 1,046,707 2.9773 -0.63%
2006-02-06 0 8.000 7.950 8.000 7.800 8.000 138,000 1,097,600 7.9536 2.996 2.977 2.996 2.921 2.996 368,484 2.9787 1.27%
2006-02-03 0 7.900 7.900 7.950 7.800 7.950 452,000 3,560,900 7.8781 2.959 2.959 2.977 2.921 2.977 1,206,917 2.9504 -0.63%
2006-02-02 0 7.950 7.900 7.950 7.900 8.000 532,000 4,208,300 7.9103 2.977 2.959 2.977 2.959 2.996 1,420,531 2.9625 0.63%
2006-02-01 0 8.300 8.300 8.350 8.250 8.350 558,000 4,632,700 8.3023 2.959 2.959 2.976 2.941 2.976 1,565,396 2.9594 1.22%
2006-01-27 0 8.200 8.200 8.250 8.200 8.350 2,708,000 22,258,100 8.2194 2.923 2.923 2.941 2.923 2.976 7,596,940 2.9299 0.00%
2006-01-26 0 8.200 8.200 8.250 7.950 8.350 2,606,000 21,293,400 8.1709 2.923 2.923 2.941 2.834 2.976 7,310,792 2.9126 0.00%
2006-01-25 0 8.200 8.150 8.200 8.200 8.500 1,830,000 15,154,400 8.2811 2.923 2.905 2.923 2.923 3.030 5,133,826 2.9519 -2.96%
2006-01-24 0 8.450 8.450 8.500 8.400 8.500 258,000 2,184,400 8.4667 3.012 3.012 3.030 2.994 3.030 723,785 3.0180 0.60%
2006-01-23 0 8.400 8.350 8.400 8.400 8.500 152,000 1,283,700 8.4454 2.994 2.976 2.994 2.994 3.030 426,416 3.0104 -1.18%
2006-01-20 0 8.500 8.450 8.500 8.400 8.600 802,000 6,802,700 8.4822 3.030 3.012 3.030 2.994 3.066 2,249,906 3.0235 3.03%
2006-01-19 0 8.250 8.250 8.350 8.200 8.350 804,000 6,668,000 8.2935 2.941 2.941 2.976 2.923 2.976 2,255,517 2.9563 0.61%
2006-01-18 0 8.200 8.200 8.400 8.150 8.500 2,602,000 21,660,400 8.3245 2.923 2.923 2.994 2.905 3.030 7,299,571 2.9674 -2.96%
2006-01-17 0 8.450 8.450 8.500 8.300 8.600 404,000 3,424,000 8.4752 3.012 3.012 3.030 2.959 3.066 1,133,369 3.0211 -1.74%
2006-01-16 0 8.600 8.550 8.600 8.550 8.650 394,000 3,389,900 8.6038 3.066 3.048 3.066 3.048 3.083 1,105,316 3.0669 -0.58%
2006-01-13 0 8.650 8.500 8.650 8.600 8.750 576,000 5,004,890 8.6890 3.083 3.030 3.083 3.066 3.119 1,615,893 3.0973 0.00%
2006-01-12 0 8.650 8.650 8.700 8.250 8.800 1,592,000 13,696,600 8.6034 3.083 3.083 3.101 2.941 3.137 4,466,148 3.0668 1.76%
2006-01-11 0 8.500 8.500 8.550 8.500 8.550 324,000 2,758,800 8.5148 3.030 3.030 3.048 3.030 3.048 908,940 3.0352 -0.58%
2006-01-10 0 8.550 8.500 8.550 8.450 8.550 348,000 2,963,200 8.5149 3.048 3.030 3.048 3.012 3.048 976,269 3.0352 0.59%
2006-01-09 0 8.500 8.500 8.550 8.500 8.550 304,000 2,593,283 8.5305 3.030 3.030 3.048 3.030 3.048 852,832 3.0408 -0.58%
2006-01-06 0 8.550 8.500 8.550 8.450 8.550 422,000 3,595,500 8.5201 3.048 3.030 3.048 3.012 3.048 1,183,866 3.0371 1.18%
2006-01-05 0 8.450 8.400 8.450 8.400 8.500 380,000 3,205,000 8.4342 3.012 2.994 3.012 2.994 3.030 1,066,040 3.0065 1.81%
2006-01-04 0 8.300 8.300 8.350 8.250 8.350 362,000 3,004,700 8.3003 2.959 2.959 2.976 2.941 2.976 1,015,544 2.9587 0.61%
2006-01-03 0 8.250 8.200 8.250 8.150 8.250 344,000 2,821,400 8.2017 2.941 2.923 2.941 2.905 2.941 965,047 2.9236 1.23%
2005-12-30 0 8.150 8.100 8.150 8.050 8.150 164,000 1,329,900 8.1091 2.905 2.887 2.905 2.869 2.905 460,081 2.8906 0.00%
2005-12-29 0 8.150 8.100 8.150 8.050 8.150 158,000 1,277,300 8.0842 2.905 2.887 2.905 2.869 2.905 443,248 2.8817 1.24%
2005-12-28 0 8.050 8.000 8.050 8.000 8.100 86,000 691,700 8.0430 2.869 2.852 2.869 2.852 2.887 241,262 2.8670 0.00%
2005-12-23 0 8.050 8.050 8.100 8.050 8.100 538,000 4,309,400 8.0100 2.869 2.869 2.887 2.869 2.887 1,509,289 2.8553 0.63%
2005-12-22 0 8.000 8.000 8.050 8.000 8.100 386,000 3,085,500 7.9935 2.852 2.852 2.869 2.852 2.887 1,082,873 2.8494 -1.23%
2005-12-21 0 8.100 8.000 8.150 8.000 8.150 291,000 2,343,400 8.0529 2.887 2.852 2.905 2.852 2.905 816,362 2.8705 2.53%
2005-12-20 0 7.900 7.900 7.950 7.850 7.950 1,102,000 8,691,250 7.8868 2.816 2.816 2.834 2.798 2.834 3,091,517 2.8113 -0.63%
2005-12-19 0 7.950 7.900 7.950 7.950 8.000 62,000 493,400 7.9581 2.834 2.816 2.834 2.834 2.852 173,933 2.8367 -0.63%
2005-12-16 0 8.000 7.950 8.000 7.950 8.000 98,800 788,140 7.9771 2.852 2.834 2.852 2.834 2.852 277,170 2.8435 0.00%
2005-12-15 0 8.000 8.000 8.050 8.000 8.100 142,000 1,142,600 8.0465 2.852 2.852 2.869 2.852 2.887 398,362 2.8682 -0.62%
2005-12-14 0 8.050 8.050 8.100 7.900 8.050 923,000 7,266,950 7.8732 2.869 2.869 2.887 2.816 2.869 2,589,356 2.8065 1.26%
2005-12-13 0 7.950 7.950 8.000 7.950 8.000 642,000 5,097,497 7.9400 2.834 2.834 2.852 2.834 2.852 1,801,047 2.8303 0.63%
2005-12-12 0 7.900 7.900 7.950 7.900 8.000 242,000 1,926,000 7.9587 2.816 2.816 2.834 2.816 2.852 678,899 2.8369 0.00%
2005-12-09 0 7.900 7.900 8.000 7.900 8.200 284,000 2,300,100 8.0989 2.816 2.816 2.852 2.816 2.923 796,725 2.8869 -0.63%
2005-12-08 0 7.950 8.050 8.100 7.900 8.050 355,432 2,823,963 7.9452 2.834 2.869 2.887 2.816 2.869 997,118 2.8321 0.63%
2005-12-07 0 7.900 7.850 7.950 7.800 8.000 850,000 6,678,800 7.8574 2.816 2.798 2.834 2.780 2.852 2,384,564 2.8008 1.28%
2005-12-06 0 7.800 7.800 7.850 7.700 7.900 1,948,000 15,199,800 7.8028 2.780 2.780 2.798 2.745 2.816 5,464,859 2.7814 -1.89%
2005-12-05 0 7.950 7.900 7.950 7.950 8.050 100,000 798,600 7.9860 2.834 2.816 2.834 2.834 2.869 280,537 2.8467 -1.24%
2005-12-02 0 8.050 8.000 8.050 8.000 8.100 248,000 1,992,750 8.0353 2.869 2.852 2.869 2.852 2.887 695,732 2.8643 0.00%
2005-12-01 0 8.050 8.000 8.050 7.900 8.050 582,502 4,640,041 7.9657 2.869 2.852 2.869 2.816 2.869 1,634,133 2.8395 2.55%
2005-11-30 0 7.850 7.800 7.900 7.750 7.900 330,000 2,576,200 7.8067 2.798 2.780 2.816 2.763 2.816 925,772 2.7828 1.29%
2005-11-29 0 7.750 7.650 7.750 7.650 7.750 630,000 4,851,200 7.7003 2.763 2.727 2.763 2.727 2.763 1,767,383 2.7448 0.00%
2005-11-28 0 7.750 7.650 7.750 7.600 7.750 8,000 61,500 7.6875 2.763 2.727 2.763 2.709 2.763 22,443 2.7403 1.31%
2005-11-25 0 7.650 7.600 7.700 7.650 7.650 10,000 76,500 7.6500 2.727 2.709 2.745 2.727 2.727 28,054 2.7269 0.66%
2005-11-24 0 7.600 7.550 7.700 7.550 7.600 560,000 4,248,300 7.5863 2.709 2.691 2.745 2.691 2.709 1,571,007 2.7042 0.00%
2005-11-23 0 7.600 7.550 7.700 7.550 7.600 262,000 1,989,200 7.5924 2.709 2.691 2.745 2.691 2.709 735,007 2.7064 0.00%
2005-11-22 0 7.600 7.550 7.600 7.550 7.600 450,000 3,416,300 7.5918 2.709 2.691 2.709 2.691 2.709 1,262,416 2.7062 0.00%
2005-11-21 0 7.600 7.550 7.650 7.600 7.750 296,000 2,264,800 7.6514 2.709 2.691 2.727 2.709 2.763 830,389 2.7274 -1.30%
2005-11-18 0 7.700 7.650 7.700 7.650 7.750 606,000 4,666,300 7.7002 2.745 2.727 2.745 2.727 2.763 1,700,054 2.7448 0.00%
2005-11-17 0 7.700 7.700 7.750 7.650 7.750 432,000 3,324,000 7.6944 2.745 2.745 2.763 2.727 2.763 1,211,920 2.7428 0.00%
2005-11-16 0 7.700 7.650 7.700 7.650 7.700 214,000 1,646,200 7.6925 2.745 2.727 2.745 2.727 2.745 600,349 2.7421 0.65%
2005-11-15 0 7.650 7.650 7.700 7.650 7.700 66,000 505,200 7.6545 2.727 2.727 2.745 2.727 2.745 185,154 2.7285 0.00%
2005-11-14 0 7.650 7.650 7.700 7.650 7.700 60,000 460,100 7.6683 2.727 2.727 2.745 2.727 2.745 168,322 2.7334 0.00%
2005-11-11 0 7.650 7.650 7.700 7.500 7.700 194,000 1,487,500 7.6675 2.727 2.727 2.745 2.673 2.745 544,242 2.7332 2.00%
2005-11-10 0 7.500 7.500 7.550 7.350 7.550 1,466,000 10,957,300 7.4743 2.673 2.673 2.691 2.620 2.691 4,112,671 2.6643 0.00%
2005-11-09 0 7.500 7.500 7.550 7.500 7.650 908,000 6,898,600 7.5976 2.673 2.673 2.691 2.673 2.727 2,547,275 2.7082 -1.96%
2005-11-08 0 7.650 7.600 7.650 7.600 7.650 240,000 1,824,200 7.6008 2.727 2.709 2.727 2.709 2.727 673,289 2.7094 1.32%
2005-11-07 0 7.550 7.550 7.600 7.400 7.550 242,000 1,815,500 7.5021 2.691 2.691 2.709 2.638 2.691 678,899 2.6742 -1.31%
2005-11-04 0 7.650 7.650 7.700 7.650 7.650 106,000 811,100 7.6519 2.727 2.727 2.745 2.727 2.727 297,369 2.7276 -1.29%
2005-11-03 0 7.750 7.700 7.750 7.650 7.750 284,000 2,186,200 7.6979 2.763 2.745 2.763 2.727 2.763 796,725 2.7440 0.65%
2005-11-02 0 7.700 7.700 7.750 7.650 7.700 280,000 2,154,500 7.6946 2.745 2.745 2.763 2.727 2.745 785,503 2.7428 0.65%
2005-11-01 0 7.650 7.650 7.700 7.300 7.700 192,000 1,465,300 7.6318 2.727 2.727 2.745 2.602 2.745 538,631 2.7204 -0.65%
2005-10-31 0 7.700 7.700 7.750 7.700 7.800 70,000 543,100 7.7586 2.745 2.745 2.763 2.745 2.780 196,376 2.7656 0.00%
2005-10-28 0 7.700 7.700 7.750 7.650 7.700 174,000 1,333,600 7.6644 2.745 2.745 2.763 2.727 2.745 488,134 2.7320 0.00%
2005-10-27 0 7.700 7.650 7.700 7.700 7.700 120,000 924,000 7.7000 2.745 2.727 2.745 2.745 2.745 336,644 2.7447 0.00%
2005-10-26 0 7.700 7.700 7.750 7.650 7.700 422,000 3,248,400 7.6976 2.745 2.745 2.763 2.727 2.745 1,183,866 2.7439 0.00%
2005-10-25 0 7.700 7.700 7.750 7.700 7.700 150,000 1,155,000 7.7000 2.745 2.745 2.763 2.745 2.745 420,805 2.7447 0.00%
2005-10-24 0 7.700 7.700 7.750 7.500 7.800 274,000 2,101,700 7.6704 2.745 2.745 2.763 2.673 2.780 768,671 2.7342 1.99%
2005-10-21 0 7.550 7.500 7.600 7.350 7.550 618,000 4,656,488 7.5348 2.691 2.673 2.709 2.620 2.691 1,733,718 2.6858 0.00%
2005-10-20 0 7.550 7.500 7.550 7.550 7.600 130,000 983,700 7.5669 2.691 2.673 2.691 2.691 2.709 364,698 2.6973 0.00%
2005-10-19 0 7.550 7.550 7.600 7.500 7.700 210,000 1,593,800 7.5895 2.691 2.691 2.709 2.673 2.745 589,128 2.7054 -2.58%
2005-10-18 0 7.750 7.700 7.750 7.700 7.750 56,000 433,900 7.7482 2.763 2.745 2.763 2.745 2.763 157,101 2.7619 0.00%
2005-10-17 0 7.750 7.700 7.750 7.700 7.750 62,000 477,700 7.7048 2.763 2.745 2.763 2.745 2.763 173,933 2.7465 0.00%
2005-10-14 0 7.750 7.700 7.750 7.700 7.750 84,000 647,100 7.7036 2.763 2.745 2.763 2.745 2.763 235,651 2.7460 0.65%
2005-10-13 0 7.700 7.700 7.800 7.700 7.700 4,000 30,800 7.7000 2.745 2.745 2.780 2.745 2.745 11,221 2.7447 0.00%
2005-10-12 0 7.700 7.650 7.750 7.700 7.750 168,000 1,298,000 7.7262 2.745 2.727 2.763 2.745 2.763 471,302 2.7541 -0.65%
2005-10-10 0 7.750 7.750 7.800 7.750 7.800 8,000 62,200 7.7750 2.763 2.763 2.780 2.763 2.780 22,443 2.7715 -0.64%
2005-10-07 0 7.800 7.800 7.850 7.800 7.850 46,000 359,200 7.8087 2.780 2.780 2.798 2.780 2.798 129,047 2.7835 0.65%
2005-10-06 0 7.750 7.700 7.800 7.750 7.800 168,000 1,302,400 7.7524 2.763 2.745 2.780 2.763 2.780 471,302 2.7634 -0.64%
2005-10-05 0 7.800 7.800 7.850 7.800 7.850 250,000 1,959,300 7.8372 2.780 2.780 2.798 2.780 2.798 701,342 2.7936 -0.64%
2005-10-04 0 7.850 7.850 7.900 7.850 7.900 36,000 283,700 7.8806 2.798 2.798 2.816 2.798 2.816 100,993 2.8091 -1.26%
2005-10-03 0 7.950 7.850 7.950 7.850 7.950 114,000 901,300 7.9061 2.834 2.798 2.834 2.798 2.834 319,812 2.8182 0.63%
2005-09-30 0 7.900 7.800 7.900 7.800 7.900 202,000 1,587,500 7.8589 2.816 2.780 2.816 2.780 2.816 566,685 2.8014 0.00%
2005-09-29 0 7.900 7.800 7.900 7.800 7.900 244,000 1,910,100 7.8283 2.816 2.780 2.816 2.780 2.816 684,510 2.7905 1.28%
2005-09-28 0 7.800 7.800 7.850 7.800 7.850 408,000 3,183,200 7.8020 2.780 2.780 2.798 2.780 2.798 1,144,591 2.7811 -1.27%
2005-09-27 0 7.900 7.800 7.900 7.600 7.950 1,000,000 7,857,400 7.8574 2.816 2.780 2.816 2.709 2.834 2,805,369 2.8008 1.28%
2005-09-26 0 7.800 7.800 7.850 7.800 7.850 388,000 3,028,900 7.8064 2.780 2.780 2.798 2.780 2.798 1,088,483 2.7827 0.00%
2005-09-23 0 7.800 7.800 7.850 7.800 7.850 226,000 1,766,200 7.8150 2.780 2.780 2.798 2.780 2.798 634,013 2.7857 0.00%
2005-09-22 0 7.800 7.800 7.850 7.800 7.850 366,000 2,858,500 7.8101 2.780 2.780 2.798 2.780 2.798 1,026,765 2.7840 0.00%
2005-09-21 0 7.800 7.800 7.850 7.800 7.850 242,000 1,897,600 7.8413 2.780 2.780 2.798 2.780 2.798 678,899 2.7951 -0.64%
2005-09-20 0 7.850 7.800 7.850 7.650 7.850 834,000 6,498,700 7.7922 2.798 2.780 2.798 2.727 2.798 2,339,678 2.7776 2.61%
2005-09-16 0 7.650 7.600 7.700 7.400 7.650 760,000 5,758,686 7.5772 2.727 2.709 2.745 2.638 2.727 2,132,081 2.7010 1.32%
2005-09-15 0 7.550 7.550 7.600 7.450 7.800 378,000 2,854,500 7.5516 2.691 2.691 2.709 2.656 2.780 1,060,430 2.6918 -0.66%
2005-09-14 0 7.950 7.900 7.950 7.900 8.000 560,000 4,445,300 7.9380 2.709 2.692 2.709 2.692 2.726 1,643,356 2.7050 0.63%
2005-09-13 0 7.900 7.900 7.950 7.900 8.000 536,000 4,273,600 7.9731 2.692 2.692 2.709 2.692 2.726 1,572,926 2.7170 -1.25%
2005-09-12 0 8.000 7.950 8.000 7.950 8.000 240,000 1,913,700 7.9738 2.726 2.709 2.726 2.709 2.726 704,295 2.7172 0.63%
2005-09-09 0 7.950 7.900 7.950 7.900 8.000 556,000 4,422,800 7.9547 2.709 2.692 2.709 2.692 2.726 1,631,618 2.7107 0.00%
2005-09-08 0 7.950 7.900 7.950 7.900 7.950 1,274,000 10,082,972 7.9144 2.709 2.692 2.709 2.692 2.709 3,738,635 2.6970 0.63%
2005-09-07 0 7.900 7.900 7.950 7.900 7.950 403,464 3,201,966 7.9362 2.692 2.692 2.709 2.692 2.709 1,183,991 2.7044 0.00%
2005-09-06 0 7.900 7.900 7.950 7.900 8.000 704,000 5,597,100 7.9504 2.692 2.692 2.709 2.692 2.726 2,065,933 2.7092 0.00%
2005-09-05 0 7.900 7.900 7.950 7.900 8.050 1,870,000 14,922,410 7.9799 2.692 2.692 2.709 2.692 2.743 5,487,635 2.7193 -1.86%
2005-09-02 0 8.050 8.000 8.050 8.000 8.100 362,000 2,910,300 8.0395 2.743 2.726 2.743 2.726 2.760 1,062,312 2.7396 -0.62%
2005-09-01 0 8.100 8.050 8.100 8.000 8.100 496,000 3,997,500 8.0595 2.760 2.743 2.760 2.726 2.760 1,455,544 2.7464 1.25%
2005-08-31 0 8.000 8.000 8.050 8.000 8.100 556,000 4,469,000 8.0378 2.726 2.726 2.743 2.726 2.760 1,631,618 2.7390 -0.62%
2005-08-30 0 8.050 8.000 8.050 8.000 8.050 512,000 4,101,800 8.0113 2.743 2.726 2.743 2.726 2.743 1,502,497 2.7300 0.00%
2005-08-29 0 8.050 8.000 8.050 8.050 8.100 128,000 1,031,100 8.0555 2.743 2.726 2.743 2.743 2.760 375,624 2.7450 -1.23%
2005-08-26 0 8.150 8.100 8.150 7.950 8.150 316,711 2,562,810 8.0920 2.777 2.760 2.777 2.709 2.777 929,409 2.7575 1.87%
2005-08-25 0 8.000 7.950 8.000 7.900 8.000 1,970,000 15,660,100 7.9493 2.726 2.709 2.726 2.692 2.726 5,781,091 2.7088 0.63%
2005-08-24 0 7.950 7.900 7.950 7.900 7.950 278,000 2,207,700 7.9414 2.709 2.692 2.709 2.692 2.709 815,809 2.7061 0.00%
2005-08-23 0 7.950 7.900 7.950 7.900 8.000 1,400,000 11,137,654 7.9555 2.709 2.692 2.709 2.692 2.726 4,108,390 2.7110 -0.63%
2005-08-22 0 8.000 7.950 8.000 7.900 8.000 784,000 6,241,100 7.9606 2.726 2.709 2.726 2.692 2.726 2,300,698 2.7127 0.00%
2005-08-19 0 8.000 7.900 8.000 7.900 8.050 1,274,000 10,149,200 7.9664 2.726 2.692 2.726 2.692 2.743 3,738,635 2.7147 0.00%
2005-08-18 0 8.000 7.950 8.000 7.950 8.150 1,844,000 14,878,300 8.0685 2.726 2.709 2.726 2.709 2.777 5,411,336 2.7495 -1.84%
2005-08-17 0 8.150 8.100 8.150 8.100 8.200 752,000 6,129,800 8.1513 2.777 2.760 2.777 2.760 2.794 2,206,792 2.7777 0.62%
2005-08-16 0 8.100 8.100 8.150 8.100 8.250 2,166,000 17,654,300 8.1506 2.760 2.760 2.777 2.760 2.811 6,356,266 2.7775 -1.22%
2005-08-15 0 8.200 8.150 8.250 8.100 8.300 1,397,654 11,445,597 8.1891 2.794 2.777 2.811 2.760 2.828 4,101,505 2.7906 -1.20%
2005-08-12 0 8.300 8.300 8.350 8.300 8.600 1,968,333 16,400,547 8.3322 2.828 2.828 2.845 2.828 2.931 5,776,199 2.8393 -0.60%
2005-08-11 0 8.350 8.300 8.350 8.250 8.350 4,972,000 41,299,800 8.3065 2.845 2.828 2.845 2.811 2.845 14,590,652 2.8306 0.60%
2005-08-10 0 8.300 8.250 8.300 8.250 8.400 2,902,000 24,153,700 8.3231 2.828 2.811 2.828 2.811 2.862 8,516,105 2.8362 -1.19%
2005-08-09 0 8.400 8.350 8.400 8.300 8.500 2,454,000 20,637,600 8.4098 2.862 2.845 2.862 2.828 2.897 7,201,420 2.8658 -1.18%
2005-08-08 0 8.500 8.500 8.550 8.500 8.800 670,000 5,730,700 8.5533 2.897 2.897 2.914 2.897 2.999 1,966,158 2.9147 -3.95%
2005-08-05 0 8.850 8.800 8.850 8.800 8.950 1,468,000 13,026,850 8.8739 3.016 2.999 3.016 2.999 3.050 4,307,940 3.0239 -1.12%
2005-08-04 0 8.950 8.950 9.000 8.800 9.050 2,432,000 21,874,300 8.9944 3.050 3.050 3.067 2.999 3.084 7,136,860 3.0650 0.56%
2005-08-03 0 8.900 8.800 8.900 8.750 8.900 2,268,000 19,979,612 8.8094 3.033 2.999 3.033 2.982 3.033 6,655,591 3.0019 1.14%
2005-08-02 0 8.800 8.750 8.800 8.400 8.800 2,270,000 19,592,300 8.6310 2.999 2.982 2.999 2.862 2.999 6,661,460 2.9411 4.76%
2005-08-01 0 8.400 8.450 8.500 8.250 8.500 3,864,000 32,433,920 8.3939 2.862 2.879 2.897 2.811 2.897 11,339,155 2.8603 2.44%
2005-07-29 0 8.200 8.200 8.250 8.150 8.250 1,149,000 9,368,012 8.1532 2.794 2.794 2.811 2.777 2.811 3,371,814 2.7783 0.61%
2005-07-28 0 8.150 8.150 8.200 7.900 8.250 4,412,000 35,321,656 8.0058 2.777 2.777 2.794 2.692 2.811 12,947,296 2.7281 1.87%
2005-07-27 0 8.000 7.950 8.000 7.900 8.000 372,000 2,952,300 7.9363 2.726 2.709 2.726 2.692 2.726 1,091,658 2.7044 1.91%
2005-07-26 0 7.850 7.850 7.900 7.850 8.050 1,440,000 11,371,700 7.8970 2.675 2.675 2.692 2.675 2.743 4,225,772 2.6910 -2.48%
2005-07-25 0 8.050 8.000 8.050 8.000 8.100 768,000 6,189,488 8.0592 2.743 2.726 2.743 2.726 2.760 2,253,745 2.7463 0.00%
2005-07-22 0 8.050 8.050 8.150 8.050 8.200 254,000 2,067,100 8.1382 2.743 2.743 2.777 2.743 2.794 745,379 2.7732 0.00%
2005-07-21 0 8.050 8.050 8.100 8.050 8.150 166,000 1,341,800 8.0831 2.743 2.743 2.760 2.743 2.777 487,138 2.7545 -1.83%
2005-07-20 0 8.200 8.100 8.200 8.150 8.250 286,000 2,336,200 8.1685 2.794 2.760 2.794 2.777 2.811 839,285 2.7836 -0.61%
2005-07-19 0 8.250 8.200 8.250 8.200 8.250 150,000 1,232,700 8.2180 2.811 2.794 2.811 2.794 2.811 440,185 2.8004 1.23%
2005-07-18 0 8.150 8.150 8.200 8.150 8.250 502,733 4,120,064 8.1953 2.777 2.777 2.794 2.777 2.811 1,475,302 2.7927 0.00%
2005-07-15 0 8.150 8.100 8.150 8.000 8.150 730,000 5,917,120 8.1056 2.777 2.760 2.777 2.726 2.777 2,142,232 2.7621 1.24%
2005-07-14 0 8.050 8.000 8.050 8.050 8.150 796,000 6,438,900 8.0891 2.743 2.726 2.743 2.743 2.777 2,335,913 2.7565 -0.62%
2005-07-13 0 8.100 8.050 8.100 8.000 8.150 142,000 1,149,800 8.0972 2.760 2.743 2.760 2.726 2.777 416,708 2.7592 0.00%
2005-07-12 0 8.100 8.050 8.100 8.100 8.100 200,000 1,620,000 8.1000 2.760 2.743 2.760 2.760 2.760 586,913 2.7602 0.00%
2005-07-11 0 8.100 8.050 8.150 8.000 8.200 48,000 387,400 8.0708 2.760 2.743 2.777 2.726 2.794 140,859 2.7503 1.89%
2005-07-08 0 7.950 7.950 8.100 7.950 8.050 344,000 2,757,300 8.0154 2.709 2.709 2.760 2.709 2.743 1,009,490 2.7314 -1.85%
2005-07-07 0 8.100 8.050 8.100 8.100 8.200 454,000 3,690,800 8.1295 2.760 2.743 2.760 2.760 2.794 1,332,292 2.7703 -0.61%
2005-07-06 0 8.150 8.050 8.150 8.100 8.200 532,000 4,336,500 8.1513 2.777 2.743 2.777 2.760 2.794 1,561,188 2.7777 -0.61%
2005-07-05 0 8.200 8.150 8.200 8.200 8.250 541,695 4,461,284 8.2358 2.794 2.777 2.794 2.794 2.811 1,589,639 2.8065 -0.61%
2005-07-04 0 8.250 8.200 8.250 8.100 8.300 664,000 5,374,720 8.0945 2.811 2.794 2.811 2.760 2.828 1,948,550 2.7583 2.48%
2005-06-30 0 8.050 7.950 8.100 7.900 8.200 270,000 2,160,300 8.0011 2.743 2.709 2.760 2.692 2.794 792,332 2.7265 0.00%
2005-06-29 0 8.050 8.050 8.100 8.050 8.200 184,000 1,489,600 8.0957 2.743 2.743 2.760 2.743 2.794 539,960 2.7587 0.63%
2005-06-28 0 8.000 7.900 8.050 7.850 8.000 56,000 444,600 7.9393 2.726 2.692 2.743 2.675 2.726 164,336 2.7054 -0.62%
2005-06-27 0 8.050 8.050 8.100 8.000 8.050 68,000 546,900 8.0426 2.743 2.743 2.760 2.726 2.743 199,550 2.7407 3.21%
2005-06-24 0 7.800 7.800 8.000 7.750 7.850 540,000 4,211,200 7.7985 2.658 2.658 2.726 2.641 2.675 1,584,665 2.6575 -0.64%
2005-06-23 0 7.850 7.800 7.850 7.800 7.900 128,670 1,010,596 7.8542 2.675 2.658 2.675 2.658 2.692 377,590 2.6764 -1.88%
2005-06-22 0 8.000 7.950 8.050 7.900 8.000 490,000 3,875,200 7.9086 2.726 2.709 2.743 2.692 2.726 1,437,936 2.6950 1.27%
2005-06-21 0 7.900 7.900 7.950 7.850 7.950 318,000 2,512,200 7.9000 2.692 2.692 2.709 2.675 2.709 933,191 2.6921 0.64%
2005-06-20 0 7.850 7.850 7.950 7.850 7.950 106,000 838,500 7.9104 2.675 2.675 2.709 2.675 2.709 311,064 2.6956 -1.88%
2005-06-17 0 8.000 7.950 8.000 7.950 8.100 178,000 1,426,500 8.0140 2.726 2.709 2.726 2.709 2.760 522,352 2.7309 -0.62%
2005-06-16 0 8.050 8.050 8.100 7.900 8.300 428,000 3,469,500 8.1063 2.743 2.743 2.760 2.692 2.828 1,255,993 2.7624 -3.01%
2005-06-15 0 8.300 8.250 8.300 8.250 8.350 805,455 6,663,440 8.2729 2.828 2.811 2.828 2.811 2.845 2,363,659 2.8191 0.61%
2005-06-14 0 8.250 8.200 8.250 8.100 8.250 222,000 1,819,500 8.1959 2.811 2.794 2.811 2.760 2.811 651,473 2.7929 1.23%
2005-06-13 0 8.150 8.100 8.150 8.000 8.200 868,000 7,015,056 8.0819 2.777 2.760 2.777 2.726 2.794 2,547,202 2.7540 1.87%
2005-06-10 0 8.000 7.950 8.000 7.850 8.000 492,000 3,883,900 7.8941 2.726 2.709 2.726 2.675 2.726 1,443,805 2.6900 2.56%
2005-06-09 0 7.800 7.750 7.800 7.650 7.850 1,390,000 10,775,900 7.7524 2.658 2.641 2.658 2.607 2.675 4,079,044 2.6418 3.31%
2005-06-08 0 7.550 7.400 7.750 7.400 7.800 368,700 2,857,185 7.7493 2.573 2.522 2.641 2.522 2.658 1,081,974 2.6407 -2.58%
2005-06-07 0 7.750 7.700 7.800 7.650 7.750 144,000 1,110,400 7.7111 2.641 2.624 2.658 2.607 2.641 422,577 2.6277 0.00%
2005-06-06 0 7.750 7.700 7.750 7.550 7.750 488,000 3,754,300 7.6932 2.641 2.624 2.641 2.573 2.641 1,432,067 2.6216 2.65%
2005-06-03 0 7.550 7.550 7.600 7.500 7.600 36,000 272,100 7.5583 2.573 2.573 2.590 2.556 2.590 105,644 2.5756 -0.66%
2005-06-02 0 7.600 7.550 7.600 7.500 7.600 124,000 937,456 7.5601 2.590 2.573 2.590 2.556 2.590 363,886 2.5762 0.00%
2005-06-01 0 7.600 7.550 7.600 7.500 7.600 56,000 424,000 7.5714 2.590 2.573 2.590 2.556 2.590 164,336 2.5801 1.33%
2005-05-31 0 7.500 7.500 7.600 7.500 7.550 236,000 1,770,100 7.5004 2.556 2.556 2.590 2.556 2.573 692,557 2.5559 0.00%
2005-05-30 0 7.500 7.450 7.550 7.450 7.600 140,000 1,051,600 7.5114 2.556 2.539 2.573 2.539 2.590 410,839 2.5596 -1.32%
2005-05-27 0 7.600 7.550 7.600 7.500 7.600 1,062,000 7,965,336 7.5003 2.590 2.573 2.590 2.556 2.590 3,116,507 2.5559 1.33%
2005-05-26 0 7.500 7.500 7.550 7.450 7.550 416,506 3,111,806 7.4712 2.556 2.556 2.573 2.539 2.573 1,222,264 2.5459 0.67%
2005-05-25 0 7.450 7.400 7.450 7.400 7.500 232,000 1,726,700 7.4427 2.539 2.522 2.539 2.522 2.556 680,819 2.5362 0.00%
2005-05-24 0 7.450 7.400 7.500 7.400 7.450 68,000 505,600 7.4353 2.539 2.522 2.556 2.522 2.539 199,550 2.5337 0.00%
2005-05-23 0 7.450 7.400 7.450 7.400 7.500 28,000 208,300 7.4393 2.539 2.522 2.539 2.522 2.556 82,168 2.5351 -0.67%
2005-05-20 0 7.500 7.450 7.500 7.400 7.500 1,024,000 7,628,700 7.4499 2.556 2.539 2.556 2.522 2.556 3,004,994 2.5387 0.67%
2005-05-19 0 7.450 7.400 7.450 7.250 7.450 524,000 3,875,000 7.3950 2.539 2.522 2.539 2.471 2.539 1,537,712 2.5200 2.76%
2005-05-18 0 7.250 7.250 7.300 7.250 7.300 82,000 594,700 7.2524 2.471 2.471 2.488 2.471 2.488 240,634 2.4714 0.00%
2005-05-17 0 7.250 7.250 7.300 7.250 7.250 268,400 1,945,820 7.2497 2.471 2.471 2.488 2.471 2.471 787,637 2.4705 0.00%
2005-05-13 0 7.250 7.150 7.250 7.150 7.300 2,074,000 14,977,300 7.2215 2.471 2.436 2.471 2.436 2.488 6,086,286 2.4608 -1.36%
2005-05-12 0 7.350 7.300 7.350 7.300 7.400 424,000 3,113,300 7.3427 2.505 2.488 2.505 2.488 2.522 1,244,255 2.5021 0.00%
2005-05-11 0 7.350 7.250 7.350 7.250 7.350 1,296,000 9,440,616 7.2844 2.505 2.471 2.505 2.471 2.505 3,803,195 2.4823 1.38%
2005-05-10 0 7.250 7.250 7.350 7.250 7.400 1,414,000 10,243,674 7.2445 2.471 2.471 2.505 2.471 2.522 4,149,473 2.4687 0.00%
2005-05-09 0 7.250 7.200 7.250 7.150 7.250 1,540,000 10,952,000 7.1117 2.471 2.454 2.471 2.436 2.471 4,519,229 2.4234 1.40%
2005-05-06 0 7.150 7.100 7.250 7.100 7.150 1,522,000 10,801,000 7.0966 2.436 2.419 2.471 2.419 2.436 4,466,406 2.4183 0.00%
2005-05-05 0 7.150 7.100 7.150 7.000 7.250 592,000 4,186,564 7.0719 2.436 2.419 2.436 2.385 2.471 1,737,262 2.4099 0.00%
2005-05-04 0 7.150 7.100 7.150 7.000 7.150 1,620,000 11,478,900 7.0857 2.436 2.419 2.436 2.385 2.436 4,753,994 2.4146 1.42%
2005-05-03 0 7.050 7.050 7.100 7.000 7.050 562,000 3,949,100 7.0269 2.402 2.402 2.419 2.385 2.402 1,649,225 2.3945 0.71%
2005-04-29 0 7.000 7.000 7.100 7.000 7.050 94,000 661,100 7.0330 2.385 2.385 2.419 2.385 2.402 275,849 2.3966 0.00%
2005-04-28 0 7.000 6.950 7.050 7.000 7.100 1,448,000 10,138,000 7.0014 2.385 2.368 2.402 2.385 2.419 4,249,249 2.3858 -0.71%
2005-04-27 0 7.050 7.000 7.050 6.950 7.050 356,000 2,495,400 7.0096 2.402 2.385 2.402 2.368 2.402 1,044,705 2.3886 0.71%
2005-04-26 0 7.000 6.950 7.000 7.000 7.050 146,000 1,023,500 7.0103 2.385 2.368 2.385 2.385 2.402 428,446 2.3889 0.00%
2005-04-25 0 7.000 7.000 7.050 7.000 7.050 30,000 210,700 7.0233 2.385 2.385 2.402 2.385 2.402 88,037 2.3933 0.00%
2005-04-22 0 7.000 7.000 7.100 7.000 7.150 18,000 126,500 7.0278 2.385 2.385 2.419 2.385 2.436 52,822 2.3948 0.72%
2005-04-21 0 6.950 6.950 7.100 6.800 7.000 240,000 1,689,400 7.0392 2.368 2.368 2.419 2.317 2.385 704,295 2.3987 -2.11%
2005-04-20 0 7.100 7.100 7.150 7.100 7.250 382,000 2,743,300 7.1814 2.419 2.419 2.436 2.419 2.471 1,121,003 2.4472 -2.07%
2005-04-19 0 7.250 7.150 7.300 7.100 7.250 370,000 2,599,800 7.0265 2.471 2.436 2.488 2.419 2.471 1,085,789 2.3944 3.57%
2005-04-18 0 7.000 7.000 7.100 6.950 7.050 38,000 265,900 6.9974 2.385 2.385 2.419 2.368 2.402 111,513 2.3845 -0.71%
2005-04-15 0 7.050 6.950 7.050 6.900 7.050 2,360,000 16,506,800 6.9944 2.402 2.368 2.402 2.351 2.402 6,925,571 2.3835 -0.70%
2005-04-14 0 7.100 7.100 7.150 7.100 7.150 152,000 1,079,600 7.1026 2.419 2.419 2.436 2.419 2.436 446,054 2.4203 -1.39%
2005-04-13 0 7.200 7.150 7.200 7.200 7.300 216,000 1,552,985 7.1897 2.454 2.436 2.454 2.454 2.488 633,866 2.4500 0.70%
2005-04-12 0 7.150 7.100 7.150 7.100 7.150 1,430,000 10,224,400 7.1499 2.436 2.419 2.436 2.419 2.436 4,196,426 2.4365 0.70%
2005-04-11 0 7.100 7.100 7.150 7.050 7.150 288,000 2,045,400 7.1021 2.419 2.419 2.436 2.402 2.436 845,154 2.4201 -1.39%
2005-04-08 0 7.200 7.150 7.200 7.200 7.200 2,322,000 16,611,300 7.1539 2.454 2.436 2.454 2.454 2.454 6,814,058 2.4378 0.00%
2005-04-07 0 7.200 7.150 7.200 7.200 7.200 700,000 5,040,000 7.2000 2.454 2.436 2.454 2.454 2.454 2,054,195 2.4535 0.70%
2005-04-06 0 7.150 7.150 7.200 7.150 7.300 458,000 3,302,600 7.2109 2.436 2.436 2.454 2.436 2.488 1,344,030 2.4572 -2.05%
2005-04-04 0 7.300 7.200 7.300 7.300 7.400 236,000 1,736,400 7.3576 2.488 2.454 2.488 2.488 2.522 692,557 2.5072 -1.35%
2005-04-01 0 7.400 7.350 7.400 7.350 7.400 114,000 842,000 7.3860 2.522 2.505 2.522 2.505 2.522 334,540 2.5169 0.68%
2005-03-31 0 7.350 7.250 7.350 7.150 7.350 114,000 834,700 7.3219 2.505 2.471 2.505 2.436 2.505 334,540 2.4951 3.52%
2005-03-30 0 7.100 7.100 7.150 7.050 7.100 12,000 85,100 7.0917 2.419 2.419 2.436 2.402 2.419 35,215 2.4166 0.71%
2005-03-29 0 7.050 7.000 7.200 7.000 7.100 86,000 608,200 7.0721 2.402 2.385 2.454 2.385 2.419 252,373 2.4099 -2.76%
2005-03-24 0 7.250 7.150 7.250 7.250 7.250 694,000 5,022,300 7.2367 2.471 2.436 2.471 2.471 2.471 2,036,587 2.4660 -0.68%
2005-03-23 0 7.300 7.250 7.300 7.200 7.350 1,818,000 13,241,500 7.2836 2.488 2.471 2.488 2.454 2.505 5,335,037 2.4820 0.00%
2005-03-22 0 7.300 7.250 7.350 7.250 7.350 712,000 5,277,600 7.4124 2.488 2.471 2.505 2.471 2.505 2,089,410 2.5259 -2.01%
2005-03-21 0 7.450 7.400 7.500 7.350 7.450 3,736,000 27,825,200 7.4479 2.539 2.522 2.556 2.505 2.539 10,963,531 2.5380 -0.67%
2005-03-18 0 7.500 7.450 7.500 7.400 7.500 172,000 1,285,000 7.4709 2.556 2.539 2.556 2.522 2.556 504,745 2.5458 0.67%
2005-03-17 0 7.450 7.400 7.450 7.400 7.450 454,000 3,373,900 7.4315 2.539 2.522 2.539 2.522 2.539 1,332,292 2.5324 0.68%
2005-03-16 0 7.400 7.400 7.450 7.350 7.400 386,000 2,861,800 7.4140 2.522 2.522 2.539 2.505 2.522 1,132,742 2.5264 -0.67%
2005-03-15 0 7.450 7.400 7.450 7.450 7.450 2,256,000 16,907,200 7.4943 2.539 2.522 2.539 2.539 2.539 6,620,376 2.5538 -0.67%
2005-03-14 0 7.500 7.450 7.500 7.450 7.550 430,000 3,220,000 7.4884 2.556 2.539 2.556 2.539 2.573 1,261,863 2.5518 0.67%
2005-03-11 0 7.450 7.450 7.500 7.450 7.650 374,000 2,787,600 7.4535 2.539 2.539 2.556 2.539 2.607 1,097,527 2.5399 0.00%
2005-03-10 0 7.450 7.400 7.450 7.450 7.500 710,000 5,292,600 7.4544 2.539 2.522 2.539 2.539 2.556 2,083,540 2.5402 -0.67%
2005-03-09 0 7.500 7.500 7.550 7.500 7.550 210,000 1,580,500 7.5262 2.556 2.556 2.573 2.556 2.573 616,258 2.5647 -1.32%
2005-03-08 0 7.600 7.500 7.650 7.400 7.700 1,324,000 9,917,500 7.4906 2.590 2.556 2.607 2.522 2.624 3,885,363 2.5525 2.01%
2005-03-07 0 7.450 7.400 7.450 7.400 7.450 438,000 3,248,000 7.4155 2.539 2.522 2.539 2.522 2.539 1,285,339 2.5270 0.68%
2005-03-04 0 7.400 7.350 7.400 7.300 7.450 1,106,000 8,165,700 7.3831 2.522 2.505 2.522 2.488 2.539 3,245,628 2.5159 0.00%
2005-03-03 0 7.400 7.350 7.400 7.350 7.400 832,000 6,162,552 7.4069 2.522 2.505 2.522 2.505 2.522 2,441,557 2.5240 -0.67%
2005-03-02 0 7.450 7.450 7.500 7.400 7.550 1,490,000 11,107,800 7.4549 2.539 2.539 2.556 2.522 2.573 4,372,500 2.5404 2.05%
2005-03-01 0 7.300 7.300 7.500 7.300 7.500 2,988,000 22,245,200 7.4448 2.488 2.488 2.556 2.488 2.556 8,768,477 2.5370 -2.01%
2005-02-28 0 7.450 7.450 7.550 7.400 7.600 322,000 2,411,700 7.4898 2.539 2.539 2.573 2.522 2.590 944,930 2.5523 0.68%
2005-02-25 0 7.400 7.350 7.400 7.350 7.500 398,000 2,945,300 7.4003 2.522 2.505 2.522 2.505 2.556 1,167,956 2.5218 -2.63%
2005-02-24 0 7.600 7.500 7.600 7.450 7.600 406,000 3,061,300 7.5401 2.590 2.556 2.590 2.539 2.590 1,191,433 2.5694 0.00%
2005-02-23 0 7.600 7.450 7.600 7.400 7.700 1,147,673 8,604,384 7.4972 2.590 2.539 2.590 2.522 2.624 3,367,920 2.5548 2.70%
2005-02-22 0 7.400 7.350 7.400 7.400 7.500 274,000 2,040,100 7.4456 2.522 2.505 2.522 2.522 2.556 804,071 2.5372 -1.99%
2005-02-21 0 7.550 7.500 7.550 7.500 7.600 272,000 2,054,400 7.5529 2.573 2.556 2.573 2.556 2.590 798,201 2.5738 0.67%
2005-02-18 0 7.500 7.450 7.500 7.450 7.550 950,000 7,119,540 7.4943 2.556 2.539 2.556 2.539 2.573 2,787,836 2.5538 0.00%
2005-02-17 0 7.500 7.450 7.500 7.450 7.500 572,000 4,280,700 7.4837 2.556 2.539 2.556 2.539 2.556 1,678,571 2.5502 0.00%
2005-02-16 0 7.500 7.450 7.500 7.350 7.550 1,713,000 12,767,206 7.4531 2.556 2.539 2.556 2.505 2.573 5,026,908 2.5398 2.04%
2005-02-15 0 7.350 7.300 7.350 7.200 7.400 540,000 3,965,300 7.3431 2.505 2.488 2.505 2.454 2.522 1,584,665 2.5023 0.68%
2005-02-14 0 7.300 7.300 7.350 7.200 7.350 302,000 2,202,900 7.2944 2.488 2.488 2.505 2.454 2.505 886,238 2.4857 -1.35%
2005-02-08 0 7.400 7.350 7.450 7.350 7.400 58,000 429,000 7.3966 2.522 2.505 2.539 2.505 2.522 170,205 2.5205 -0.67%
2005-02-07 0 7.450 7.300 7.450 7.350 7.500 618,000 4,597,000 7.4385 2.539 2.488 2.539 2.505 2.556 1,813,561 2.5348 0.00%
2005-02-04 0 7.450 7.450 7.500 7.350 7.450 988,000 7,319,960 7.4089 2.539 2.539 2.556 2.505 2.539 2,899,349 2.5247 0.68%
2005-02-03 0 7.400 7.350 7.400 7.400 7.500 1,936,000 14,880,500 7.6862 2.522 2.505 2.522 2.522 2.556 5,681,316 2.6192 -0.00%
2005-02-02 0 7.800 7.800 7.850 7.700 8.000 4,740,000 37,284,402 7.8659 2.522 2.522 2.538 2.489 2.586 14,661,716 2.5430 0.65%
2005-02-01 0 7.750 7.700 7.800 7.700 8.000 2,022,000 15,733,000 7.7809 2.506 2.489 2.522 2.489 2.586 6,254,428 2.5155 0.65%
2005-01-31 0 7.700 7.600 7.750 7.450 7.800 2,478,000 18,978,600 7.6588 2.489 2.457 2.506 2.409 2.522 7,664,922 2.4760 1.99%
2005-01-28 0 7.550 7.500 7.600 7.500 7.600 472,000 3,564,500 7.5519 2.441 2.425 2.457 2.425 2.457 1,459,985 2.4415 -0.66%
2005-01-27 0 7.600 7.500 7.600 7.500 7.650 1,302,000 9,884,100 7.5915 2.457 2.425 2.457 2.425 2.473 4,027,332 2.4543 0.00%
2005-01-26 0 7.600 7.550 7.600 7.500 7.650 476,000 3,609,400 7.5828 2.457 2.441 2.457 2.425 2.473 1,472,358 2.4514 2.70%
2005-01-25 0 7.400 7.400 7.450 7.400 7.500 1,158,000 8,599,500 7.4262 2.392 2.392 2.409 2.392 2.425 3,581,913 2.4008 -0.67%
2005-01-24 0 7.450 7.400 7.450 7.400 7.600 670,000 4,986,800 7.4430 2.409 2.392 2.409 2.392 2.457 2,072,437 2.4062 -0.67%
2005-01-21 0 7.500 7.500 7.550 7.450 7.600 594,000 4,475,470 7.5345 2.425 2.425 2.441 2.409 2.457 1,837,354 2.4358 -1.32%
2005-01-20 0 7.600 7.550 7.600 7.300 7.650 1,598,000 12,079,700 7.5593 2.457 2.441 2.457 2.360 2.473 4,942,916 2.4438 3.40%
2005-01-19 0 7.350 7.300 7.400 7.300 7.700 3,162,000 23,401,400 7.4008 2.376 2.360 2.392 2.360 2.489 9,780,664 2.3926 -3.92%
2005-01-18 0 7.650 7.650 7.700 7.650 7.800 1,672,000 12,819,500 7.6672 2.473 2.473 2.489 2.473 2.522 5,171,812 2.4787 -1.92%
2005-01-17 0 7.800 7.750 7.800 7.750 8.000 938,000 7,388,300 7.8767 2.522 2.506 2.522 2.506 2.586 2,901,411 2.5465 0.00%
2005-01-14 0 7.800 7.800 7.850 7.650 7.900 1,618,000 12,449,180 7.6942 2.522 2.522 2.538 2.473 2.554 5,004,780 2.4875 1.30%
2005-01-13 0 7.700 7.650 7.700 7.550 7.750 2,119,000 16,186,650 7.6388 2.489 2.473 2.489 2.441 2.506 6,554,468 2.4696 1.99%
2005-01-12 0 7.550 7.550 7.600 7.500 7.650 1,698,000 12,968,858 7.6377 2.441 2.441 2.457 2.425 2.473 5,252,235 2.4692 -1.31%
2005-01-11 0 7.650 7.600 7.650 7.650 7.800 1,116,000 8,580,900 7.6890 2.473 2.457 2.473 2.473 2.522 3,451,999 2.4858 -0.65%
2005-01-10 0 7.700 7.700 7.750 7.300 7.900 2,006,000 15,346,600 7.6503 2.489 2.489 2.506 2.360 2.554 6,204,937 2.4733 4.05%
2005-01-07 0 7.400 7.300 7.400 7.200 7.500 1,170,000 8,611,900 7.3606 2.392 2.360 2.392 2.328 2.425 3,619,031 2.3796 -0.67%
2005-01-06 0 7.450 7.400 7.500 7.250 7.500 438,000 3,251,200 7.4228 2.409 2.392 2.425 2.344 2.425 1,354,817 2.3997 2.05%
2005-01-05 0 7.300 7.250 7.300 7.100 7.450 1,248,000 9,074,300 7.2711 2.360 2.344 2.360 2.295 2.409 3,860,300 2.3507 -2.01%
2005-01-04 0 7.450 7.450 7.500 7.400 7.600 804,000 6,026,700 7.4959 2.409 2.409 2.425 2.392 2.457 2,486,924 2.4234 2.05%
2005-01-03 0 7.300 7.300 7.350 7.000 7.400 3,353,200 24,242,280 7.2296 2.360 2.360 2.376 2.263 2.392 10,372,082 2.3373 5.04%
2004-12-31 0 6.950 6.950 7.000 6.850 7.000 764,000 5,274,100 6.9033 2.247 2.247 2.263 2.215 2.263 2,363,196 2.2318 2.21%
2004-12-30 0 6.800 6.800 6.850 6.750 6.800 264,000 1,794,500 6.7973 2.198 2.198 2.215 2.182 2.198 816,602 2.1975 0.74%
2004-12-29 0 6.750 6.750 6.800 6.750 6.850 334,000 2,271,300 6.8003 2.182 2.182 2.198 2.182 2.215 1,033,125 2.1985 0.75%
2004-12-28 0 6.700 6.700 6.750 6.700 6.750 84,000 563,300 6.7060 2.166 2.166 2.182 2.166 2.182 259,828 2.1680 -0.74%
2004-12-24 0 6.750 6.750 6.800 6.700 6.800 222,000 1,503,250 6.7714 2.182 2.182 2.198 2.166 2.198 686,688 2.1891 0.00%
2004-12-23 0 6.750 6.700 6.750 6.650 6.750 142,000 951,900 6.7035 2.182 2.166 2.182 2.150 2.182 439,233 2.1672 0.75%
2004-12-22 0 6.700 6.650 6.700 6.650 6.700 180,000 1,200,000 6.6667 2.166 2.150 2.166 2.150 2.166 556,774 2.1553 0.75%
2004-12-21 0 6.650 6.650 6.700 6.650 6.700 265,600 1,776,800 6.6898 2.150 2.150 2.166 2.150 2.166 821,551 2.1627 0.76%
2004-12-20 0 6.600 6.600 6.650 6.550 6.600 58,000 381,600 6.5793 2.134 2.134 2.150 2.118 2.134 179,405 2.1270 0.00%
2004-12-17 0 6.600 6.600 6.650 6.550 6.600 156,000 1,025,300 6.5724 2.134 2.134 2.150 2.118 2.134 482,537 2.1248 0.00%
2004-12-16 0 6.600 6.600 6.650 6.500 6.700 742,000 4,909,300 6.6163 2.134 2.134 2.150 2.101 2.166 2,295,146 2.1390 3.94%
2004-12-15 0 6.350 6.350 6.400 6.350 6.350 54,000 342,900 6.3500 2.053 2.053 2.069 2.053 2.053 167,032 2.0529 0.00%
2004-12-14 0 6.350 6.300 6.400 6.350 6.400 446,000 2,848,512 6.3868 2.053 2.037 2.069 2.053 2.069 1,379,562 2.0648 -0.78%
2004-12-13 0 6.400 6.400 6.450 6.300 6.450 157,000 1,001,300 6.3777 2.069 2.069 2.085 2.037 2.085 485,631 2.0619 -0.78%
2004-12-10 0 6.450 6.450 6.550 6.450 6.600 116,000 756,000 6.5172 2.085 2.085 2.118 2.085 2.134 358,810 2.1070 -2.27%
2004-12-09 0 6.600 6.500 6.600 - - 0 0 - 2.134 2.101 2.134 - - 0 - 0.00%
2004-12-08 0 6.600 6.550 6.600 6.550 6.750 324,000 2,153,400 6.6463 2.134 2.118 2.134 2.118 2.182 1,002,193 2.1487 0.00%
2004-12-07 0 6.600 6.600 6.650 6.400 6.650 222,000 1,445,200 6.5099 2.134 2.134 2.150 2.069 2.150 686,688 2.1046 3.12%
2004-12-06 0 6.400 6.400 6.450 6.300 6.400 178,000 1,134,900 6.3758 2.069 2.069 2.085 2.037 2.069 550,588 2.0613 1.59%
2004-12-03 0 6.300 6.150 6.300 6.300 6.350 735,000 4,634,698 6.3057 2.037 1.988 2.037 2.037 2.053 2,273,494 2.0386 -0.79%
2004-12-02 0 6.350 6.300 6.350 6.300 6.350 862,000 5,435,500 6.3057 2.053 2.037 2.053 2.037 2.053 2,666,329 2.0386 0.00%
2004-12-01 0 6.350 6.300 6.350 6.250 6.350 978,000 6,169,000 6.3078 2.053 2.037 2.053 2.021 2.053 3,025,139 2.0392 0.00%
2004-11-30 0 6.350 6.300 6.350 6.300 6.350 300,000 1,901,700 6.3390 2.053 2.037 2.053 2.037 2.053 927,957 2.0493 0.79%
2004-11-29 0 6.300 6.300 6.350 6.300 6.350 292,000 1,852,500 6.3442 2.037 2.037 2.053 2.037 2.053 903,211 2.0510 0.00%
2004-11-26 0 6.300 6.300 6.350 6.300 6.300 236,000 1,486,800 6.3000 2.037 2.037 2.053 2.037 2.037 729,993 2.0367 0.00%
2004-11-25 0 6.300 6.300 6.350 6.300 6.300 46,000 289,800 6.3000 2.037 2.037 2.053 2.037 2.037 142,287 2.0367 0.00%
2004-11-24 0 6.300 6.300 6.350 6.300 6.350 1,602,000 10,095,060 6.3015 2.037 2.037 2.053 2.037 2.053 4,955,289 2.0372 0.00%
2004-11-23 0 6.300 6.300 6.350 6.250 6.300 1,140,000 7,179,400 6.2977 2.037 2.037 2.053 2.021 2.037 3,526,236 2.0360 0.80%
2004-11-22 0 6.250 6.250 6.300 6.250 6.300 1,756,000 10,999,200 6.2638 2.021 2.021 2.037 2.021 2.037 5,431,640 2.0250 -1.57%
2004-11-19 0 6.350 6.300 6.350 6.300 6.350 510,000 3,217,296 6.3084 2.053 2.037 2.053 2.037 2.053 1,577,526 2.0395 0.79%
2004-11-18 0 6.300 6.250 6.300 6.250 6.500 1,190,000 7,525,400 6.3239 2.037 2.021 2.037 2.021 2.101 3,680,895 2.0444 -0.79%
2004-11-17 0 6.350 6.300 6.350 6.100 6.400 548,000 3,451,700 6.2987 2.053 2.037 2.053 1.972 2.069 1,695,068 2.0363 3.25%
2004-11-16 0 6.150 6.150 6.200 6.100 6.300 130,000 803,400 6.1800 1.988 1.988 2.004 1.972 2.037 402,115 1.9979 -2.38%
2004-11-15 0 6.300 6.300 6.350 6.300 6.350 104,000 658,400 6.3308 2.037 2.037 2.053 2.037 2.053 321,692 2.0467 -1.56%
2004-11-12 0 6.400 6.350 6.400 6.350 6.450 520,000 3,318,700 6.3821 2.069 2.053 2.069 2.053 2.085 1,608,458 2.0633 0.00%
2004-11-11 0 6.400 6.350 6.400 6.300 6.400 322,000 2,044,400 6.3491 2.069 2.053 2.069 2.037 2.069 996,007 2.0526 1.59%
2004-11-10 0 6.300 6.200 6.300 6.200 6.300 204,000 1,276,800 6.2588 2.037 2.004 2.037 2.004 2.037 631,011 2.0234 0.80%
2004-11-09 0 6.250 6.200 6.300 6.250 6.350 135,000 844,900 6.2585 2.021 2.004 2.037 2.021 2.053 417,581 2.0233 -0.79%
2004-11-08 0 6.300 6.300 6.350 6.300 6.400 177,000 1,119,450 6.3246 2.037 2.037 2.053 2.037 2.069 547,494 2.0447 0.00%
2004-11-05 0 6.300 6.250 6.300 6.250 6.400 2,942,000 18,634,400 6.3339 2.037 2.021 2.037 2.021 2.069 9,100,162 2.0477 1.61%
2004-11-04 0 6.200 6.200 6.300 6.200 6.450 1,248,000 7,846,700 6.2874 2.004 2.004 2.037 2.004 2.085 3,860,300 2.0327 -1.59%
2004-11-03 0 6.300 6.200 6.300 6.000 6.550 1,606,000 10,080,100 6.2765 2.037 2.004 2.037 1.940 2.118 4,967,662 2.0291 3.28%
2004-11-02 0 6.100 6.050 6.100 6.000 6.100 1,085,333 6,601,831 6.0828 1.972 1.956 1.972 1.940 1.972 3,357,140 1.9665 1.67%
2004-11-01 0 6.000 6.000 6.050 5.950 6.100 626,000 3,774,490 6.0295 1.940 1.940 1.956 1.924 1.972 1,936,336 1.9493 0.84%
2004-10-29 0 5.950 5.950 6.000 5.950 6.100 664,000 3,981,200 5.9958 1.924 1.924 1.940 1.924 1.972 2,053,878 1.9384 0.00%
2004-10-28 0 5.950 5.950 6.000 5.900 6.000 1,178,000 7,037,500 5.9741 1.924 1.924 1.940 1.907 1.940 3,643,777 1.9314 -0.83%
2004-10-27 0 6.000 5.850 6.050 5.750 6.050 3,928,000 23,134,300 5.8896 1.940 1.891 1.956 1.859 1.956 12,150,047 1.9041 4.35%
2004-10-26 0 5.750 5.700 5.750 5.450 5.900 5,420,000 30,792,450 5.6813 1.859 1.843 1.859 1.762 1.907 16,765,085 1.8367 9.52%
2004-10-25 0 5.250 5.250 5.300 5.250 5.450 408,000 2,176,600 5.3348 1.697 1.697 1.713 1.697 1.762 1,262,021 1.7247 -5.41%
2004-10-21 0 5.550 5.500 5.550 5.450 5.550 936,000 5,161,300 5.5142 1.794 1.778 1.794 1.762 1.794 2,895,225 1.7827 0.91%
2004-10-20 0 5.500 5.450 5.500 5.450 5.500 121,000 662,750 5.4773 1.778 1.762 1.778 1.762 1.778 374,276 1.7708 0.00%
2004-10-19 0 5.500 5.450 5.500 5.450 5.500 328,000 1,803,900 5.4997 1.778 1.762 1.778 1.762 1.778 1,014,566 1.7780 0.00%
2004-10-18 0 5.500 5.450 5.500 5.500 5.650 120,000 668,800 5.5733 1.778 1.762 1.778 1.778 1.827 371,183 1.8018 -1.79%
2004-10-15 0 5.600 5.550 5.600 5.450 5.600 160,000 889,600 5.5600 1.810 1.794 1.810 1.762 1.810 494,910 1.7975 1.82%
2004-10-14 0 5.500 5.450 5.550 5.450 5.500 438,000 2,418,960 5.5227 1.778 1.762 1.794 1.762 1.778 1,354,817 1.7855 0.00%
2004-10-13 0 5.500 5.500 5.550 5.500 5.550 452,000 2,498,500 5.5277 1.778 1.778 1.794 1.778 1.794 1,398,121 1.7870 -1.79%
2004-10-12 0 5.600 5.550 5.600 5.500 5.600 390,000 2,152,400 5.5190 1.810 1.794 1.810 1.778 1.810 1,206,344 1.7842 1.82%
2004-10-11 0 5.500 5.450 5.500 5.400 5.500 166,000 898,600 5.4133 1.778 1.762 1.778 1.746 1.778 513,469 1.7501 0.92%
2004-10-08 0 5.450 5.400 5.550 5.450 5.550 176,000 967,500 5.4972 1.762 1.746 1.794 1.762 1.794 544,401 1.7772 -1.80%
2004-10-07 0 5.550 5.550 5.600 5.450 5.600 372,000 2,065,500 5.5524 1.794 1.794 1.810 1.762 1.810 1,150,666 1.7950 1.83%
2004-10-06 0 5.450 5.450 5.500 5.450 5.550 128,000 706,800 5.5219 1.762 1.762 1.778 1.762 1.794 395,928 1.7852 -1.80%
2004-10-05 0 5.550 5.450 5.550 5.500 5.600 600,000 3,325,400 5.5423 1.794 1.762 1.794 1.778 1.810 1,855,913 1.7918 -0.89%
2004-10-04 0 5.600 5.550 5.600 5.500 5.600 2,756,000 15,230,400 5.5263 1.810 1.794 1.810 1.778 1.810 8,524,829 1.7866 2.75%
2004-09-30 0 5.450 5.400 5.450 5.250 5.450 978,000 5,253,700 5.3719 1.762 1.746 1.762 1.697 1.762 3,025,139 1.7367 3.81%
2004-09-28 0 5.250 5.200 5.250 5.200 5.250 88,000 461,700 5.2466 1.697 1.681 1.697 1.681 1.697 272,201 1.6962 0.00%
2004-09-27 0 5.250 5.200 5.250 5.200 5.250 262,000 1,372,900 5.2401 1.697 1.681 1.697 1.681 1.697 810,416 1.6941 0.96%
2004-09-24 0 5.200 5.150 5.250 5.150 5.350 760,000 3,971,400 5.2255 1.681 1.665 1.697 1.665 1.730 2,350,824 1.6894 -2.80%
2004-09-23 0 5.350 5.300 5.350 5.300 5.550 2,476,000 13,367,900 5.3990 1.730 1.713 1.730 1.713 1.794 7,658,736 1.7454 -4.46%
2004-09-22 0 5.600 5.550 5.600 5.450 5.600 3,526,000 19,628,400 5.5668 1.810 1.794 1.810 1.762 1.810 10,906,585 1.7997 2.75%
2004-09-21 0 5.450 5.400 5.450 5.200 5.450 3,958,000 21,216,000 5.3603 1.762 1.746 1.762 1.681 1.762 12,242,842 1.7329 4.81%
2004-09-20 0 5.200 5.150 5.200 5.050 5.400 1,370,000 7,075,200 5.1644 1.681 1.665 1.681 1.633 1.746 4,237,669 1.6696 -2.80%
2004-09-17 0 5.350 5.300 5.400 5.350 5.600 1,828,000 9,877,300 5.4033 1.730 1.713 1.746 1.730 1.810 5,654,350 1.7468 -4.46%
2004-09-16 0 5.600 5.550 5.600 5.050 5.650 934,000 5,160,900 5.5256 1.810 1.794 1.810 1.633 1.827 2,889,039 1.7864 -0.00%
2004-09-15 0 7.400 7.400 7.450 7.400 7.500 1,265,722 9,413,398 7.4372 1.810 1.810 1.823 1.810 1.835 5,173,548 1.8195 -0.67%
2004-09-14 0 7.450 7.450 7.500 7.400 7.500 720,000 5,365,000 7.4514 1.823 1.823 1.835 1.810 1.835 2,942,948 1.8230 0.00%
2004-09-13 0 7.450 7.400 7.450 7.400 7.550 846,000 6,311,100 7.4599 1.823 1.810 1.823 1.810 1.847 3,457,964 1.8251 0.68%
2004-09-10 0 7.400 7.350 7.400 7.350 7.450 326,000 2,420,400 7.4245 1.810 1.798 1.810 1.798 1.823 1,332,502 1.8164 0.68%
2004-09-09 0 7.350 7.350 7.400 7.350 7.450 508,000 3,759,900 7.4014 1.798 1.798 1.810 1.798 1.823 2,076,414 1.8108 0.00%
2004-09-08 0 7.350 7.300 7.350 7.350 7.450 288,000 2,120,100 7.3615 1.798 1.786 1.798 1.798 1.823 1,177,179 1.8010 -0.68%
2004-09-07 0 7.400 7.400 7.450 7.350 7.450 436,000 3,228,500 7.4048 1.810 1.810 1.823 1.798 1.823 1,782,119 1.8116 0.68%
2004-09-06 0 7.350 7.350 7.400 7.300 7.450 310,000 2,282,600 7.3632 1.798 1.798 1.810 1.786 1.823 1,267,103 1.8014 0.00%
2004-09-03 0 7.350 7.300 7.350 7.350 7.450 282,623 2,086,854 7.3839 1.798 1.786 1.798 1.798 1.823 1,155,201 1.8065 -0.68%
2004-09-02 0 7.400 7.400 7.450 7.400 7.600 568,000 4,260,500 7.5009 1.810 1.810 1.823 1.810 1.859 2,321,659 1.8351 -2.63%
2004-09-01 0 7.600 7.550 7.600 7.400 7.650 2,088,000 15,710,700 7.5243 1.859 1.847 1.859 1.810 1.872 8,534,550 1.8408 3.40%
2004-08-31 0 7.350 7.300 7.350 7.300 7.400 470,000 3,460,000 7.3617 1.798 1.786 1.798 1.786 1.810 1,921,091 1.8011 1.38%
2004-08-30 0 7.250 7.200 7.300 7.150 7.300 698,000 5,025,672 7.2001 1.774 1.761 1.786 1.749 1.786 2,853,025 1.7615 2.11%
2004-08-27 0 7.100 7.100 7.150 7.000 7.250 654,000 4,649,600 7.1095 1.737 1.737 1.749 1.713 1.774 2,673,178 1.7394 1.43%
2004-08-26 0 7.000 6.950 7.000 7.000 7.050 648,000 4,537,800 7.0028 1.713 1.700 1.713 1.713 1.725 2,648,654 1.7132 -0.71%
2004-08-25 0 7.050 7.000 7.050 7.000 7.100 390,000 2,745,200 7.0390 1.725 1.713 1.725 1.713 1.737 1,594,097 1.7221 0.71%
2004-08-24 0 7.000 7.000 7.050 7.000 7.050 396,000 2,772,100 7.0003 1.713 1.713 1.725 1.713 1.725 1,618,622 1.7126 0.00%
2004-08-23 0 7.000 6.950 7.000 6.950 7.000 434,000 3,037,900 6.9998 1.713 1.700 1.713 1.700 1.713 1,773,944 1.7125 0.72%
2004-08-20 0 6.950 6.900 6.950 6.950 7.050 462,000 3,212,200 6.9528 1.700 1.688 1.700 1.700 1.725 1,888,392 1.7010 -1.42%
2004-08-19 0 7.050 6.950 7.050 6.950 7.050 258,000 1,805,900 6.9996 1.725 1.700 1.725 1.700 1.725 1,054,557 1.7125 0.71%
2004-08-18 0 7.000 6.950 7.050 6.900 7.000 1,078,000 7,526,100 6.9815 1.713 1.700 1.725 1.688 1.713 4,406,248 1.7081 0.72%
2004-08-17 0 6.950 6.900 6.950 6.900 6.950 100,000 693,200 6.9320 1.700 1.688 1.700 1.688 1.700 408,743 1.6959 0.72%
2004-08-16 0 6.900 6.900 6.950 6.900 6.950 154,000 1,062,700 6.9006 1.688 1.688 1.700 1.688 1.700 629,464 1.6883 -0.72%
2004-08-13 0 6.950 6.900 6.950 6.950 7.000 36,000 250,600 6.9611 1.700 1.688 1.700 1.700 1.713 147,147 1.7031 0.00%
2004-08-12 0 6.950 6.950 7.000 6.950 7.000 382,000 2,661,000 6.9660 1.700 1.700 1.713 1.700 1.713 1,561,398 1.7042 0.72%
2004-08-11 0 6.900 6.850 6.950 6.850 6.900 246,000 1,696,800 6.8976 1.688 1.676 1.700 1.676 1.688 1,005,507 1.6875 0.00%
2004-08-10 0 6.900 6.900 6.950 6.850 6.900 436,000 3,006,700 6.8961 1.688 1.688 1.700 1.676 1.688 1,782,119 1.6871 0.00%
2004-08-09 0 6.900 6.850 6.950 6.900 7.000 224,000 1,555,100 6.9424 1.688 1.676 1.700 1.688 1.713 915,584 1.6985 -2.13%
2004-08-06 0 7.050 7.000 7.050 7.000 7.050 210,000 1,471,200 7.0057 1.725 1.713 1.725 1.713 1.725 858,360 1.7140 0.00%
2004-08-05 0 7.050 7.000 7.050 6.950 7.050 714,000 4,998,100 7.0001 1.725 1.713 1.725 1.700 1.725 2,918,424 1.7126 2.17%
2004-08-04 0 6.900 6.850 6.950 6.850 6.900 494,000 3,410,950 6.9048 1.688 1.676 1.700 1.676 1.688 2,019,190 1.6893 -0.72%
2004-08-03 0 6.950 6.900 6.950 6.900 6.950 415,000 2,875,250 6.9283 1.700 1.688 1.700 1.688 1.700 1,696,283 1.6950 0.72%
2004-08-02 0 6.900 6.850 6.900 6.850 6.950 390,000 2,689,500 6.8962 1.688 1.676 1.688 1.676 1.700 1,594,097 1.6872 0.73%
2004-07-30 0 6.850 6.850 6.900 6.850 6.900 640,000 4,404,000 6.8813 1.676 1.676 1.688 1.676 1.688 2,615,954 1.6835 0.00%
2004-07-29 0 6.850 6.850 6.900 6.850 6.900 500,000 3,436,600 6.8732 1.676 1.676 1.688 1.676 1.688 2,043,714 1.6815 -0.72%
2004-07-28 0 6.900 6.850 6.950 6.800 6.950 1,043,000 7,165,800 6.8704 1.688 1.676 1.700 1.664 1.700 4,263,188 1.6809 0.00%
2004-07-27 0 6.900 6.850 6.950 6.850 6.950 752,000 5,163,900 6.8669 1.688 1.676 1.700 1.676 1.700 3,073,746 1.6800 0.73%
2004-07-26 0 6.850 6.800 6.850 6.800 6.850 154,000 1,050,800 6.8234 1.676 1.664 1.676 1.664 1.676 629,464 1.6694 0.00%
2004-07-23 0 6.850 6.850 6.900 6.850 7.000 864,000 5,977,600 6.9185 1.676 1.676 1.688 1.676 1.713 3,531,538 1.6926 -1.44%
2004-07-22 0 6.950 6.850 6.950 6.650 6.950 574,000 3,946,400 6.8753 1.700 1.676 1.700 1.627 1.700 2,346,184 1.6821 2.21%
2004-07-21 0 6.800 6.800 6.850 6.700 6.850 788,000 5,349,000 6.7881 1.664 1.664 1.676 1.639 1.676 3,220,894 1.6607 0.74%
2004-07-20 0 6.750 6.750 6.800 6.600 6.750 2,232,900 14,974,650 6.7064 1.651 1.651 1.664 1.615 1.651 9,126,819 1.6407 1.50%
2004-07-19 0 6.650 6.650 6.700 6.500 6.700 1,779,000 11,738,650 6.5985 1.627 1.627 1.639 1.590 1.639 7,271,535 1.6143 4.72%
2004-07-16 0 6.350 6.300 6.350 6.300 6.400 256,000 1,625,800 6.3508 1.554 1.541 1.554 1.541 1.566 1,046,382 1.5537 -0.78%
2004-07-15 0 6.400 6.350 6.400 6.300 6.400 171,000 1,082,650 6.3313 1.566 1.554 1.566 1.541 1.566 698,950 1.5490 2.40%
2004-07-14 0 6.250 6.250 6.300 6.250 6.350 598,000 3,770,400 6.3050 1.529 1.529 1.541 1.529 1.554 2,444,282 1.5425 -0.79%
2004-07-13 0 6.300 6.250 6.300 6.250 6.300 168,000 1,056,900 6.2911 1.541 1.529 1.541 1.529 1.541 686,688 1.5391 0.00%
2004-07-12 0 6.300 6.250 6.300 6.300 6.350 298,000 1,877,500 6.3003 1.541 1.529 1.541 1.541 1.554 1,218,054 1.5414 0.00%
2004-07-09 0 6.300 6.250 6.300 6.250 6.300 244,000 1,536,000 6.2951 1.541 1.529 1.541 1.529 1.541 997,333 1.5401 0.00%
2004-07-08 0 6.300 6.250 6.300 6.300 6.350 409,000 2,580,150 6.3084 1.541 1.529 1.541 1.541 1.554 1,671,758 1.5434 -0.79%
2004-07-07 0 6.350 6.350 6.400 6.350 6.400 491,000 3,117,700 6.3497 1.554 1.554 1.566 1.554 1.566 2,006,927 1.5535 -1.55%
2004-07-06 0 6.450 6.400 6.450 6.300 6.500 260,000 1,656,700 6.3719 1.578 1.566 1.578 1.541 1.590 1,062,731 1.5589 0.00%
2004-07-05 0 6.450 6.350 6.450 6.350 6.450 146,000 935,400 6.4068 1.578 1.554 1.578 1.554 1.578 596,765 1.5675 3.20%
2004-07-02 0 6.250 6.250 6.350 6.200 6.400 1,002,000 6,275,100 6.2626 1.529 1.529 1.554 1.517 1.566 4,095,603 1.5322 -2.34%
2004-06-30 0 6.400 6.350 6.450 6.400 6.600 320,000 2,074,700 6.4834 1.566 1.554 1.578 1.566 1.615 1,307,977 1.5862 -2.29%
2004-06-29 0 6.550 6.500 6.550 6.450 6.550 519,000 3,367,900 6.4892 1.602 1.590 1.602 1.578 1.602 2,121,375 1.5876 0.77%
2004-06-28 0 6.500 6.450 6.500 6.300 6.600 332,000 2,158,300 6.5009 1.590 1.578 1.590 1.541 1.615 1,357,026 1.5905 3.17%
2004-06-25 0 6.300 6.250 6.300 6.250 6.450 436,000 2,760,700 6.3319 1.541 1.529 1.541 1.529 1.578 1,782,119 1.5491 0.80%
2004-06-24 0 6.250 6.250 6.300 6.250 6.300 770,000 4,818,400 6.2577 1.529 1.529 1.541 1.529 1.541 3,147,320 1.5310 0.00%
2004-06-23 0 6.250 6.200 6.250 6.000 6.400 1,794,000 11,248,600 6.2701 1.529 1.517 1.529 1.468 1.566 7,332,847 1.5340 0.00%
2004-06-21 0 6.250 6.200 6.300 6.150 6.350 1,352,000 8,447,300 6.2480 1.529 1.517 1.541 1.505 1.554 5,526,203 1.5286 -1.57%
2004-06-18 0 6.350 6.300 6.350 6.300 7.050 1,088,000 7,188,300 6.6069 1.554 1.541 1.554 1.541 1.725 4,447,122 1.6164 13.39%
2004-06-17 0 5.600 5.550 5.600 5.600 5.750 130,000 734,200 5.6477 1.370 1.358 1.370 1.370 1.407 531,366 1.3817 -0.88%
2004-06-16 0 5.650 5.600 5.650 5.650 5.700 104,000 589,000 5.6635 1.382 1.370 1.382 1.382 1.395 425,093 1.3856 0.89%
2004-06-15 0 5.600 5.600 5.750 5.550 5.600 42,000 233,900 5.5690 1.370 1.370 1.407 1.358 1.370 171,672 1.3625 0.90%
2004-06-14 0 5.550 5.350 5.550 5.550 5.550 14,000 77,700 5.5500 1.358 1.309 1.358 1.358 1.358 57,224 1.3578 0.00%
2004-06-11 0 5.550 5.400 5.550 5.500 5.550 34,000 188,100 5.5324 1.358 1.321 1.358 1.346 1.358 138,973 1.3535 -1.77%
2004-06-10 0 5.650 5.500 5.650 - - 0 0 - 1.382 1.346 1.382 - - 0 - 0.00%
2004-06-09 0 5.650 5.500 5.650 5.650 5.650 10,000 56,500 5.6500 1.382 1.346 1.382 1.382 1.382 40,874 1.3823 0.89%
2004-06-08 0 5.600 5.500 5.600 5.600 5.600 264,000 1,478,400 5.6000 1.370 1.346 1.370 1.370 1.370 1,079,081 1.3701 -0.88%
2004-06-07 0 5.650 5.600 5.700 - - 0 0 - 1.382 1.370 1.395 - - 0 - 0.00%
2004-06-04 0 5.650 5.600 6.000 5.650 5.650 110,000 618,200 5.6200 1.382 1.370 1.468 1.382 1.382 449,617 1.3749 0.89%
2004-06-03 0 5.600 5.500 5.650 5.600 5.650 70,000 394,500 5.6357 1.370 1.346 1.382 1.370 1.382 286,120 1.3788 2.75%
2004-06-02 0 5.450 5.450 5.650 5.450 5.450 2,000 10,900 5.4500 1.333 1.333 1.382 1.333 1.333 8,175 1.3334 -3.54%
2004-06-01 0 5.650 5.600 5.650 - - 0 0 - 1.382 1.370 1.382 - - 0 - 0.00%
2004-05-31 0 5.650 5.600 5.650 5.600 5.650 64,000 358,600 5.6031 1.382 1.370 1.382 1.370 1.382 261,595 1.3708 0.89%
2004-05-28 0 5.600 5.550 5.650 5.400 5.600 8,000 44,400 5.5500 1.370 1.358 1.382 1.321 1.370 32,699 1.3578 3.70%
2004-05-27 0 5.400 5.400 5.600 - - 0 0 - 1.321 1.321 1.370 - - 0 - 1.89%
2004-05-25 0 5.300 5.300 5.650 5.300 5.550 82,000 447,200 5.4537 1.297 1.297 1.382 1.297 1.358 335,169 1.3343 -7.83%
2004-05-24 0 5.750 - 5.750 - - 0 0 - 1.407 - 1.407 - - 0 - 0.00%
2004-05-21 0 5.750 - 5.750 5.750 5.750 28,000 161,000 5.7500 1.407 - 1.407 1.407 1.407 114,448 1.4068 0.00%
2004-05-20 0 5.750 5.600 5.750 5.750 5.750 16,000 92,000 5.7500 1.407 1.370 1.407 1.407 1.407 65,399 1.4068 3.60%
2004-05-19 0 5.550 5.550 5.800 5.500 5.500 12,000 66,000 5.5000 1.358 1.358 1.419 1.346 1.346 49,049 1.3456 2.78%
2004-05-18 0 5.400 5.500 7.400 5.400 5.400 10,000 54,000 5.4000 1.321 1.346 1.810 1.321 1.321 40,874 1.3211 8.00%
2004-05-17 0 5.000 5.000 5.350 5.000 5.000 60,000 300,000 5.0000 1.223 1.223 1.309 1.223 1.223 245,246 1.2233 -3.85%
2004-05-14 0 5.200 5.000 5.250 5.200 5.450 190,000 1,026,250 5.4013 1.272 1.223 1.284 1.272 1.333 776,611 1.3214 -5.45%
2004-05-13 0 5.500 5.500 6.000 - - 0 0 - 1.346 1.346 1.468 - - 0 - 0.00%
2004-05-12 0 5.500 5.500 5.600 5.500 5.550 308,000 1,706,200 5.5396 1.346 1.346 1.370 1.346 1.358 1,258,928 1.3553 0.00%
2004-05-11 0 5.500 5.450 5.650 5.450 5.600 240,000 1,324,500 5.5188 1.346 1.333 1.382 1.333 1.370 980,983 1.3502 -2.65%
2004-05-10 0 5.650 5.650 5.700 5.650 5.850 76,000 441,900 5.8145 1.382 1.382 1.395 1.382 1.431 310,645 1.4225 -3.42%
2004-05-07 0 5.850 5.800 5.850 5.850 6.000 540,000 3,215,200 5.9541 1.431 1.419 1.431 1.431 1.468 2,207,211 1.4567 -2.50%
2004-05-06 0 6.000 6.000 6.050 5.950 6.150 166,000 996,000 6.0000 1.468 1.468 1.480 1.456 1.505 678,513 1.4679 -3.23%
2004-05-05 0 6.200 6.200 6.250 6.200 6.300 48,000 298,700 6.2229 1.517 1.517 1.529 1.517 1.541 196,197 1.5225 0.00%
2004-05-04 0 6.200 6.150 6.200 6.000 6.250 232,000 1,428,700 6.1582 1.517 1.505 1.517 1.468 1.529 948,283 1.5066 5.08%
2004-05-03 0 5.900 5.900 5.950 5.900 5.950 76,000 448,600 5.9026 1.443 1.443 1.456 1.443 1.456 310,645 1.4441 0.00%
2004-04-30 0 5.900 5.900 5.950 5.800 5.900 194,000 1,135,700 5.8541 1.443 1.443 1.456 1.419 1.443 792,961 1.4322 0.00%
2004-04-29 0 5.900 5.750 5.900 5.850 6.000 40,000 237,900 5.9475 1.443 1.407 1.443 1.431 1.468 163,497 1.4551 -2.48%
2004-04-28 0 6.050 6.000 6.100 6.000 6.100 92,000 557,600 6.0609 1.480 1.468 1.492 1.468 1.492 376,043 1.4828 -0.82%
2004-04-27 0 6.100 6.050 6.100 6.100 6.200 130,000 800,400 6.1569 1.492 1.480 1.492 1.492 1.517 531,366 1.5063 -1.61%
2004-04-26 0 6.200 6.200 6.250 6.200 6.200 84,000 526,400 6.2667 1.517 1.517 1.529 1.517 1.517 343,344 1.5332 -1.59%
2004-04-23 0 6.300 6.200 6.300 6.300 6.300 114,000 718,200 6.3000 1.541 1.517 1.541 1.541 1.541 465,967 1.5413 0.00%
2004-04-22 0 6.300 6.250 6.400 - - 0 0 - 1.541 1.529 1.566 - - 0 - 0.00%
2004-04-21 0 6.300 6.200 6.300 6.250 6.350 316,000 1,988,600 6.2930 1.541 1.517 1.541 1.529 1.554 1,291,627 1.5396 -1.56%
2004-04-20 0 6.400 6.350 6.450 6.400 6.400 30,000 192,000 6.4000 1.566 1.554 1.578 1.566 1.566 122,623 1.5658 -0.78%
2004-04-19 0 6.450 6.300 6.450 - - 0 0 - 1.578 1.541 1.578 - - 0 - -0.77%
2004-04-16 0 6.500 6.500 6.700 6.300 6.300 14,000 88,200 6.3000 1.590 1.590 1.639 1.541 1.541 57,224 1.5413 3.17%
2004-04-15 0 6.300 6.300 6.750 6.300 6.300 10,000 63,000 6.3000 1.541 1.541 1.651 1.541 1.541 40,874 1.5413 0.80%
2004-04-14 0 6.250 6.250 6.800 6.250 6.350 28,000 176,700 6.3107 1.529 1.529 1.664 1.529 1.554 114,448 1.5439 -5.30%
2004-04-13 0 6.600 6.600 6.800 - - 0 0 - 1.615 1.615 1.664 - - 0 - 1.54%
2004-04-08 0 6.500 6.500 6.650 6.400 6.400 14,000 89,600 6.4000 1.590 1.590 1.627 1.566 1.566 57,224 1.5658 0.00%
2004-04-07 0 6.500 6.450 6.500 6.450 6.500 851,000 5,530,550 6.4989 1.590 1.578 1.590 1.578 1.590 3,478,402 1.5900 0.00%
2004-04-06 0 6.500 6.500 6.600 6.350 6.600 486,000 3,173,500 6.5298 1.590 1.590 1.615 1.554 1.615 1,986,490 1.5975 4.00%
2004-04-02 0 6.250 6.250 6.300 6.200 6.250 2,764,000 17,155,332 6.2067 1.529 1.529 1.541 1.517 1.529 11,297,652 1.5185 0.81%
2004-04-01 0 6.200 6.200 6.250 6.200 6.300 244,000 1,516,200 6.2139 1.517 1.517 1.529 1.517 1.541 997,333 1.5203 0.00%
2004-03-31 0 6.200 6.200 6.250 6.150 6.250 746,000 4,624,800 6.1995 1.517 1.517 1.529 1.505 1.529 3,049,222 1.5167 0.00%
2004-03-30 0 6.200 6.200 6.250 6.200 6.250 268,000 1,662,300 6.2026 1.517 1.517 1.529 1.517 1.529 1,095,431 1.5175 0.00%
2004-03-29 0 6.200 6.200 6.250 6.200 6.250 140,000 868,500 6.2036 1.517 1.517 1.529 1.517 1.529 572,240 1.5177 -0.80%
2004-03-26 0 6.250 6.250 6.400 6.200 6.200 332,000 2,058,400 6.2000 1.529 1.529 1.566 1.517 1.517 1,357,026 1.5168 0.81%
2004-03-25 0 6.200 6.200 6.250 6.200 6.300 770,000 4,780,000 6.2078 1.517 1.517 1.529 1.517 1.541 3,147,320 1.5188 -1.59%
2004-03-24 0 6.300 6.250 6.400 6.300 6.400 308,000 1,947,100 6.3218 1.541 1.529 1.566 1.541 1.566 1,258,928 1.5466 -3.08%
2004-03-23 0 6.500 6.400 6.500 - - 0 0 - 1.590 1.566 1.590 - - 0 - 0.00%
2004-03-22 0 6.500 6.200 6.500 - - 0 0 - 1.590 1.517 1.590 - - 0 - -0.76%
2004-03-19 0 6.550 6.200 6.550 - - 76,000 497,728 6.5491 1.602 1.517 1.602 - - 310,645 1.6022 0.00%
2004-03-18 0 6.550 6.550 6.600 6.500 6.600 470,000 3,077,400 6.5477 1.602 1.602 1.615 1.590 1.615 1,921,091 1.6019 0.77%
2004-03-17 0 6.500 6.500 6.650 6.500 6.500 70,000 455,000 6.5000 1.590 1.590 1.627 1.590 1.590 286,120 1.5902 0.78%
2004-03-16 0 6.450 6.450 6.500 6.450 6.450 56,000 361,200 6.4500 1.578 1.578 1.590 1.578 1.578 228,896 1.5780 -0.77%
2004-03-15 0 6.500 6.500 6.550 6.500 6.500 120,000 779,274 6.4940 1.590 1.590 1.602 1.590 1.590 490,491 1.5888 0.00%
2004-03-12 0 6.500 6.450 6.500 6.400 6.500 582,000 3,754,000 6.4502 1.590 1.578 1.590 1.566 1.590 2,378,883 1.5781 -1.52%
2004-03-11 0 6.600 6.500 6.600 6.500 6.850 282,000 1,862,000 6.6028 1.615 1.590 1.615 1.590 1.676 1,152,655 1.6154 3.12%
2004-03-10 0 6.400 6.400 6.450 6.350 6.400 78,000 498,800 6.3949 1.566 1.566 1.578 1.554 1.566 318,819 1.5645 0.79%
2004-03-09 0 6.350 6.350 6.400 6.350 6.400 60,000 383,500 6.3917 1.554 1.554 1.566 1.554 1.566 245,246 1.5637 -0.78%
2004-03-08 0 6.400 6.400 6.600 6.400 6.650 168,000 1,090,400 6.4905 1.566 1.566 1.615 1.566 1.627 686,688 1.5879 -3.76%
2004-03-05 0 6.650 6.600 6.650 - - 0 0 - 1.627 1.615 1.627 - - 0 - -0.75%
2004-03-04 0 6.700 6.650 6.800 6.600 6.700 1,223,990 8,083,568 6.6043 1.639 1.627 1.664 1.615 1.639 5,002,971 1.6158 1.52%
2004-03-03 0 6.600 6.600 6.650 6.550 6.600 899,000 5,933,000 6.5996 1.615 1.615 1.627 1.602 1.615 3,674,598 1.6146 0.00%
2004-03-02 0 6.600 6.500 6.650 6.500 6.650 945,000 6,232,600 6.5953 1.615 1.590 1.627 1.590 1.627 3,862,620 1.6136 -1.49%
2004-03-01 0 6.700 6.700 6.800 6.700 6.700 160,333 1,074,131 6.6994 1.639 1.639 1.664 1.639 1.639 655,350 1.6390 0.00%
2004-02-27 0 6.700 6.650 6.750 6.700 6.750 236,016 1,587,003 6.7241 1.639 1.627 1.651 1.639 1.651 964,698 1.6451 -0.74%
2004-02-26 0 6.750 6.750 6.950 - - 0 0 - 1.651 1.651 1.700 - - 0 - 0.00%
2004-02-25 0 6.750 6.700 6.800 6.750 6.950 556,001 3,777,807 6.7946 1.651 1.639 1.664 1.651 1.700 2,272,614 1.6623 -2.88%
2004-02-24 0 6.950 6.850 7.000 6.950 7.000 2,004,000 14,002,300 6.9872 1.700 1.676 1.713 1.700 1.713 8,191,206 1.7094 0.00%
2004-02-23 0 6.950 6.950 7.000 6.900 7.000 1,094,000 7,607,900 6.9542 1.700 1.700 1.713 1.688 1.713 4,471,647 1.7014 -0.71%
2004-02-20 0 7.000 7.000 7.050 7.000 7.000 104,000 728,000 7.0000 1.713 1.713 1.725 1.713 1.713 425,093 1.7126 0.00%
2004-02-19 0 7.000 7.000 7.050 7.000 7.050 362,000 2,534,500 7.0014 1.713 1.713 1.725 1.713 1.725 1,479,649 1.7129 0.00%
2004-02-18 0 7.000 7.000 7.100 6.900 7.000 132,000 923,800 6.9985 1.713 1.713 1.737 1.688 1.713 539,541 1.7122 -1.41%
2004-02-17 0 7.100 6.850 7.100 7.000 7.100 516,000 3,652,200 7.0779 1.737 1.676 1.737 1.713 1.737 2,109,113 1.7316 -0.70%
2004-02-16 0 7.150 7.100 7.150 6.950 7.150 1,106,000 7,785,800 7.0396 1.749 1.737 1.749 1.700 1.749 4,520,696 1.7223 5.15%
2004-02-13 0 6.800 6.800 7.000 6.800 7.000 588,000 4,108,300 6.9869 1.664 1.664 1.713 1.664 1.713 2,403,408 1.7094 -4.23%
2004-02-12 0 7.100 7.100 7.150 7.100 7.150 156,000 1,108,600 7.1064 1.737 1.737 1.749 1.737 1.749 637,639 1.7386 0.00%
2004-02-11 0 7.100 7.050 7.100 7.100 7.250 106,000 762,200 7.1906 1.737 1.725 1.737 1.737 1.774 433,267 1.7592 -2.07%
2004-02-10 0 7.250 7.200 7.250 7.000 7.400 3,376,000 23,570,400 6.9818 1.774 1.761 1.774 1.713 1.810 13,799,158 1.7081 5.07%
2004-02-09 0 6.900 6.850 7.000 - - 0 0 - 1.688 1.676 1.713 - - 0 - 0.00%
2004-02-06 0 6.900 6.850 6.900 6.650 6.950 280,000 1,899,900 6.7854 1.688 1.676 1.688 1.627 1.700 1,144,480 1.6601 3.76%
2004-02-05 0 6.650 6.650 6.700 6.500 6.650 234,000 1,534,900 6.5594 1.627 1.627 1.639 1.590 1.627 956,458 1.6048 3.91%
2004-02-04 0 6.400 6.400 6.500 6.400 6.400 334,000 2,137,941 6.4010 1.566 1.566 1.590 1.566 1.566 1,365,201 1.5660 0.00%
2004-02-03 0 6.400 6.400 6.450 6.350 6.450 120,000 768,100 6.4008 1.566 1.566 1.578 1.554 1.578 490,491 1.5660 0.00%
2004-02-02 0 6.400 6.350 6.400 6.400 6.500 234,000 1,509,800 6.4521 1.566 1.554 1.566 1.566 1.590 956,458 1.5785 -1.54%
2004-01-30 0 6.500 6.500 6.550 6.500 6.600 190,000 1,245,000 6.5526 1.590 1.590 1.602 1.590 1.615 776,611 1.6031 -1.52%
2004-01-29 0 6.600 6.550 6.600 6.500 6.600 520,000 3,401,100 6.5406 1.615 1.602 1.615 1.590 1.615 2,125,463 1.6002 -0.75%
2004-01-28 0 6.650 6.650 6.750 6.650 6.800 146,000 987,300 6.7623 1.627 1.627 1.651 1.627 1.664 596,765 1.6544 -0.75%
2004-01-27 0 6.700 6.650 6.700 6.600 6.800 176,000 1,180,300 6.7063 1.639 1.627 1.639 1.615 1.664 719,387 1.6407 0.00%
2004-01-26 0 6.700 6.700 6.750 6.550 6.950 424,000 2,844,800 6.7094 1.639 1.639 1.651 1.602 1.700 1,733,070 1.6415 3.08%
2004-01-21 0 6.500 6.500 6.600 6.500 6.500 300,000 1,950,000 6.5000 1.590 1.590 1.615 1.590 1.590 1,226,229 1.5902 0.00%
2004-01-20 0 6.500 6.500 6.550 6.500 6.550 1,272,199 8,268,734 6.4996 1.590 1.590 1.602 1.590 1.602 5,200,022 1.5901 0.00%
2004-01-19 0 6.500 6.450 6.500 6.450 6.500 390,000 2,531,000 6.4897 1.590 1.578 1.590 1.578 1.590 1,594,097 1.5877 0.00%
2004-01-16 0 6.500 6.450 6.500 6.450 6.500 800,000 5,173,700 6.4671 1.590 1.578 1.590 1.578 1.590 3,269,943 1.5822 0.00%
2004-01-15 0 6.500 6.450 6.550 6.100 6.550 1,278,000 8,235,000 6.4437 1.590 1.578 1.602 1.492 1.602 5,223,733 1.5765 2.36%
2004-01-14 0 6.350 6.250 6.350 6.350 6.400 848,800 5,446,452 6.4166 1.554 1.529 1.554 1.554 1.566 3,469,409 1.5698 2.42%
2004-01-13 0 6.400 6.350 6.400 6.400 6.600 318,000 2,046,700 6.4362 1.517 1.505 1.517 1.517 1.564 1,341,731 1.5254 -0.78%
2004-01-12 0 6.450 6.300 6.450 6.350 6.500 596,000 3,821,500 6.4119 1.529 1.493 1.529 1.505 1.541 2,514,691 1.5197 0.78%
2004-01-09 0 6.400 6.350 6.400 6.400 6.400 174,000 1,115,532 6.4111 1.517 1.505 1.517 1.517 1.517 734,155 1.5195 -0.78%
2004-01-08 0 6.450 6.400 6.450 6.400 6.450 54,000 348,100 6.4463 1.529 1.517 1.529 1.517 1.529 227,841 1.5278 0.78%
2004-01-07 0 6.400 6.350 6.450 6.250 6.500 920,000 5,835,400 6.3428 1.517 1.505 1.529 1.481 1.541 3,881,738 1.5033 -2.29%
2004-01-06 0 6.550 6.500 6.550 6.500 6.650 800,000 5,248,700 6.5609 1.552 1.541 1.552 1.541 1.576 3,375,425 1.5550 0.77%
2004-01-05 0 6.500 6.450 6.550 6.200 6.500 876,000 5,578,600 6.3683 1.541 1.529 1.552 1.469 1.541 3,696,090 1.5093 4.84%
2004-01-02 0 6.200 6.150 6.200 6.200 6.250 154,000 955,400 6.2039 1.469 1.458 1.469 1.469 1.481 649,769 1.4704 1.64%
2003-12-31 0 6.100 5.950 6.100 6.100 6.100 18,000 109,800 6.1000 1.446 1.410 1.446 1.446 1.446 75,947 1.4457 -0.81%
2003-12-30 0 6.150 6.150 6.250 6.150 6.150 14,000 86,100 6.1500 1.458 1.458 1.481 1.458 1.458 59,070 1.4576 -1.60%
2003-12-29 0 6.250 6.150 6.250 6.200 6.250 22,000 136,700 6.2136 1.481 1.458 1.481 1.469 1.481 92,824 1.4727 -0.79%
2003-12-24 0 6.300 6.150 6.300 - - 0 0 - 1.493 1.458 1.493 - - 0 - 0.00%
2003-12-23 0 6.300 6.150 6.300 6.150 6.300 896,800 5,569,240 6.2101 1.493 1.458 1.493 1.458 1.493 3,783,851 1.4718 1.61%
2003-12-22 0 6.200 - 6.200 6.100 6.250 868,000 5,382,800 6.2014 1.469 - 1.469 1.446 1.481 3,662,336 1.4698 0.00%
2003-12-19 0 6.200 6.050 6.200 6.050 6.350 132,460 824,760 6.2265 1.469 1.434 1.469 1.434 1.505 558,886 1.4757 0.00%
2003-12-18 0 6.200 6.100 6.250 6.150 6.250 650,000 4,032,800 6.2043 1.469 1.446 1.481 1.458 1.481 2,742,533 1.4705 2.48%
2003-12-17 0 6.050 6.050 6.150 6.000 6.000 46,000 284,400 6.1826 1.434 1.434 1.458 1.422 1.422 194,087 1.4653 0.83%
2003-12-16 0 6.000 6.000 6.150 5.900 6.300 208,800 1,285,820 6.1581 1.422 1.422 1.458 1.398 1.493 880,986 1.4595 -4.00%
2003-12-15 0 6.250 6.250 6.350 6.250 6.300 1,534,000 9,663,700 6.2997 1.481 1.481 1.505 1.481 1.493 6,472,377 1.4931 -1.57%
2003-12-12 0 6.350 6.250 6.400 6.350 6.500 774,000 4,960,500 6.4089 1.505 1.481 1.517 1.505 1.541 3,265,723 1.5190 -1.55%
2003-12-11 0 6.450 6.450 6.500 6.300 6.500 486,000 3,125,400 6.4309 1.529 1.529 1.541 1.493 1.541 2,050,571 1.5242 1.57%
2003-12-10 0 6.350 6.200 6.350 6.250 6.400 420,000 2,665,100 6.3455 1.505 1.469 1.505 1.481 1.517 1,772,098 1.5039 -0.78%
2003-12-09 0 6.400 6.400 6.450 6.200 6.500 1,348,000 8,556,600 6.3476 1.517 1.517 1.529 1.469 1.541 5,687,591 1.5044 3.23%
2003-12-08 0 6.200 6.100 6.200 6.000 6.250 940,000 5,734,700 6.1007 1.469 1.446 1.469 1.422 1.481 3,966,124 1.4459 2.48%
2003-12-05 0 6.050 6.050 6.100 5.950 6.100 1,858,000 11,204,600 6.0305 1.434 1.434 1.446 1.410 1.446 7,839,424 1.4293 -1.63%
2003-12-04 0 6.150 6.150 6.200 6.050 6.200 968,000 5,936,700 6.1330 1.458 1.458 1.469 1.434 1.469 4,084,264 1.4536 2.50%
2003-12-03 0 6.000 6.000 6.050 5.800 6.200 1,257,666 7,543,666 5.9981 1.422 1.422 1.434 1.375 1.469 5,306,446 1.4216 3.45%
2003-12-02 0 5.800 5.750 5.850 5.750 6.050 5,087,000 29,703,643 5.8391 1.375 1.363 1.386 1.363 1.434 21,463,482 1.3839 2.65%
2003-12-01 0 5.650 5.650 5.700 5.650 5.800 932,000 5,338,300 5.7278 1.339 1.339 1.351 1.339 1.375 3,932,370 1.3575 -2.59%
2003-11-28 0 5.800 5.750 5.800 5.800 5.800 576,000 3,340,800 5.8000 1.375 1.363 1.375 1.375 1.375 2,430,306 1.3746 0.00%
2003-11-27 0 5.800 5.800 5.850 5.750 5.800 404,000 2,339,700 5.7913 1.375 1.375 1.386 1.363 1.375 1,704,589 1.3726 0.87%
2003-11-26 0 5.750 5.650 5.800 5.650 5.750 707,000 4,018,350 5.6837 1.363 1.339 1.375 1.339 1.363 2,983,032 1.3471 0.88%
2003-11-25 0 5.700 5.650 5.700 5.650 5.750 66,000 376,200 5.7000 1.351 1.339 1.351 1.339 1.363 278,473 1.3509 0.00%
2003-11-24 0 5.700 5.650 5.800 - - 0 0 - 1.351 1.339 1.375 - - 0 - 0.00%
2003-11-21 0 5.700 5.650 5.700 5.650 5.750 234,000 1,348,800 5.7641 1.351 1.339 1.351 1.339 1.363 987,312 1.3661 0.00%
2003-11-20 0 5.700 5.650 5.750 5.650 5.850 942,000 5,436,400 5.7711 1.351 1.339 1.363 1.339 1.386 3,974,563 1.3678 0.00%
2003-11-19 0 5.700 5.650 5.700 5.650 5.750 340,000 1,943,200 5.7153 1.351 1.339 1.351 1.339 1.363 1,434,556 1.3546 -0.87%
2003-11-18 0 5.750 5.700 5.750 5.500 5.800 856,000 4,868,700 5.6877 1.363 1.351 1.363 1.304 1.375 3,611,704 1.3480 3.60%
2003-11-17 0 5.550 5.500 5.600 5.550 5.600 274,000 1,535,410 5.6037 1.315 1.304 1.327 1.315 1.327 1,156,083 1.3281 -1.77%
2003-11-14 0 5.650 5.600 5.700 5.650 5.750 146,000 831,900 5.6979 1.339 1.327 1.351 1.339 1.363 616,015 1.3505 -0.88%
2003-11-13 0 5.700 5.650 5.750 5.650 5.900 499,000 2,881,744 5.7750 1.351 1.339 1.363 1.339 1.398 2,105,421 1.3687 0.00%
2003-11-12 0 5.700 5.650 5.700 5.650 5.900 1,060,400 6,068,600 5.7229 1.351 1.339 1.351 1.339 1.398 4,474,125 1.3564 -0.87%
2003-11-11 0 5.750 5.750 5.800 5.750 5.800 16,000 92,500 5.7813 1.363 1.363 1.375 1.363 1.375 67,508 1.3702 -1.71%
2003-11-10 0 5.850 5.850 5.900 5.850 6.000 180,000 1,057,400 5.8744 1.386 1.386 1.398 1.386 1.422 759,471 1.3923 -2.50%
2003-11-07 0 6.000 5.900 6.000 5.750 6.050 547,984 3,264,708 5.9577 1.422 1.398 1.422 1.363 1.434 2,312,098 1.4120 3.45%
2003-11-06 0 5.800 5.800 5.900 5.800 5.900 869,429 5,064,502 5.8251 1.375 1.375 1.398 1.375 1.398 3,668,365 1.3806 -2.52%
2003-11-05 0 5.950 5.850 5.950 5.750 5.950 440,000 2,577,600 5.8582 1.410 1.386 1.410 1.363 1.410 1,856,484 1.3884 -1.65%
2003-11-04 0 6.050 6.000 6.050 6.000 6.150 575,333 3,495,298 6.0753 1.434 1.422 1.434 1.422 1.458 2,427,492 1.4399 0.83%
2003-11-03 0 6.000 6.000 6.050 5.700 6.000 818,000 4,780,300 5.8439 1.422 1.422 1.434 1.351 1.422 3,451,372 1.3850 2.56%
2003-10-31 0 5.850 5.800 5.850 5.800 5.900 186,000 1,090,400 5.8624 1.386 1.375 1.386 1.375 1.398 784,786 1.3894 -0.85%
2003-10-30 0 5.900 5.850 5.900 5.600 6.000 2,276,000 13,291,200 5.8397 1.398 1.386 1.398 1.327 1.422 9,603,083 1.3841 3.51%
2003-10-29 0 5.700 5.600 5.700 5.650 5.900 1,322,000 7,588,700 5.7403 1.351 1.327 1.351 1.339 1.398 5,577,889 1.3605 -1.72%
2003-10-28 0 5.800 5.600 5.800 5.600 5.800 590,500 3,371,350 5.7093 1.375 1.327 1.375 1.327 1.375 2,491,485 1.3531 2.65%
2003-10-27 0 5.650 5.600 5.700 5.500 5.650 794,000 4,466,600 5.6254 1.339 1.327 1.351 1.304 1.339 3,350,109 1.3333 2.73%
2003-10-24 0 5.500 5.500 5.550 5.450 5.550 751,000 4,123,900 5.4912 1.304 1.304 1.315 1.292 1.315 3,168,680 1.3015 -0.90%
2003-10-23 0 5.550 5.500 5.550 5.450 5.700 780,000 4,350,850 5.5780 1.315 1.304 1.315 1.292 1.351 3,291,039 1.3220 -3.48%
2003-10-22 0 5.750 5.750 5.800 5.750 5.900 3,914,000 22,544,270 5.7599 1.363 1.363 1.375 1.363 1.398 16,514,266 1.3651 -0.86%
2003-10-21 0 5.800 5.750 5.800 5.550 5.800 2,907,000 16,523,400 5.6840 1.375 1.363 1.375 1.315 1.375 12,265,450 1.3471 3.57%
2003-10-20 0 5.600 5.550 5.600 5.450 5.600 1,362,000 7,519,200 5.5207 1.327 1.315 1.327 1.292 1.327 5,746,661 1.3084 2.75%
2003-10-17 0 5.450 5.400 5.450 5.400 5.500 624,833 3,377,632 5.4057 1.292 1.280 1.292 1.280 1.304 2,636,346 1.2812 0.93%
2003-10-16 0 5.400 5.400 5.450 5.400 5.450 1,622,000 8,768,000 5.4057 1.280 1.280 1.292 1.280 1.292 6,843,674 1.2812 0.00%
2003-10-15 0 5.400 5.350 5.450 5.250 5.450 635,600 3,434,300 5.4032 1.280 1.268 1.292 1.244 1.292 2,681,775 1.2806 2.86%
2003-10-14 0 5.250 5.300 5.500 5.100 5.500 1,165,466 6,304,868 5.4097 1.244 1.256 1.304 1.209 1.304 4,917,428 1.2821 -0.94%
2003-10-13 0 5.300 5.300 5.350 5.300 5.400 638,000 3,413,464 5.3503 1.256 1.256 1.268 1.256 1.280 2,691,901 1.2680 -3.64%
2003-10-10 0 5.500 5.450 5.500 5.450 5.550 1,348,000 7,388,600 5.4812 1.304 1.292 1.304 1.292 1.315 5,687,591 1.2991 -1.79%
2003-10-09 0 5.600 5.600 5.650 5.400 5.600 252,200 1,396,060 5.5355 1.327 1.327 1.339 1.280 1.327 1,064,103 1.3120 0.90%
2003-10-08 0 5.550 5.550 5.600 5.500 5.700 956,000 5,361,100 5.6078 1.315 1.315 1.327 1.304 1.351 4,033,633 1.3291 -2.63%
2003-10-07 0 5.700 5.600 5.700 5.600 5.700 848,000 4,797,700 5.6577 1.351 1.327 1.351 1.327 1.351 3,577,950 1.3409 0.00%
2003-10-06 0 5.700 5.700 5.750 5.650 5.850 3,014,400 17,219,560 5.7124 1.351 1.351 1.363 1.339 1.386 12,718,600 1.3539 -2.56%
2003-10-03 0 5.850 5.800 5.850 5.800 6.000 2,102,666 12,373,480 5.8847 1.386 1.375 1.386 1.375 1.422 8,871,739 1.3947 -1.68%
2003-10-02 0 5.950 5.900 6.050 5.550 6.050 6,388,000 37,425,000 5.8586 1.410 1.398 1.434 1.315 1.434 26,952,767 1.3885 7.21%
2003-09-30 0 5.550 5.500 5.550 5.200 5.600 5,237,000 28,508,830 5.4437 1.315 1.304 1.315 1.232 1.327 22,096,374 1.2902 4.72%
2003-09-29 0 5.300 5.250 5.300 5.250 5.400 1,250,600 6,673,810 5.3365 1.256 1.244 1.256 1.244 1.280 5,276,633 1.2648 -1.85%
2003-09-26 0 5.400 5.400 5.450 5.350 5.600 2,321,308 12,571,267 5.4156 1.280 1.280 1.292 1.268 1.327 9,794,251 1.2835 -3.57%
2003-09-25 0 5.600 5.450 5.600 5.150 5.600 6,937,333 37,441,932 5.3972 1.327 1.292 1.327 1.221 1.327 29,270,557 1.2792 1.82%
2003-09-24 0 5.500 5.450 5.500 5.000 5.500 10,116,441 53,408,537 5.2794 1.304 1.292 1.304 1.185 1.304 42,684,107 1.2513 17.02%
2003-09-23 1 4.700 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2003-09-22 0 4.700 4.625 4.725 4.600 4.725 1,560,000 7,219,650 4.6280 1.114 1.096 1.120 1.090 1.120 6,582,078 1.0969 2.17%
2003-09-19 0 4.600 4.600 4.625 4.600 4.625 1,885,000 8,678,046 4.6037 1.090 1.090 1.096 1.090 1.096 7,953,345 1.0911 -0.54%
2003-09-18 0 4.625 4.600 4.625 4.600 4.625 378,000 1,745,050 4.6165 1.096 1.090 1.096 1.090 1.096 1,594,888 1.0942 0.00%
2003-09-17 0 4.625 4.600 4.625 4.625 4.625 502,000 2,321,750 4.6250 1.096 1.090 1.096 1.096 1.096 2,118,079 1.0962 0.00%
2003-09-16 0 4.625 4.600 4.625 4.625 4.625 340,000 1,572,500 4.6250 1.096 1.090 1.096 1.096 1.096 1,434,556 1.0962 0.00%
2003-09-15 0 4.625 4.600 4.625 4.625 4.625 472,000 2,183,000 4.6250 1.096 1.090 1.096 1.096 1.096 1,991,501 1.0962 0.54%
2003-09-11 0 4.600 4.600 4.625 4.600 4.625 112,000 515,250 4.6004 1.090 1.090 1.096 1.090 1.096 472,559 1.0903 0.00%
2003-09-10 0 4.600 4.600 4.625 4.600 4.625 454,000 2,096,350 4.6175 1.090 1.090 1.096 1.090 1.096 1,915,554 1.0944 0.00%
2003-09-09 0 4.600 4.600 4.625 4.600 4.650 1,040,000 4,809,400 4.6244 1.090 1.090 1.096 1.090 1.102 4,388,052 1.0960 0.00%
2003-09-08 0 4.600 4.600 4.625 4.600 4.625 3,988,000 18,349,800 4.6013 1.090 1.090 1.096 1.090 1.096 16,826,492 1.0905 0.00%
2003-09-05 0 4.600 4.600 4.625 4.600 4.625 246,000 1,134,500 4.6118 1.090 1.090 1.096 1.090 1.096 1,037,943 1.0930 -0.54%
2003-09-04 0 4.625 4.600 4.625 4.625 4.625 52,000 240,500 4.6250 1.096 1.090 1.096 1.096 1.096 219,403 1.0962 0.00%
2003-09-03 0 4.625 4.600 4.625 4.625 4.625 922,000 4,264,250 4.6250 1.096 1.090 1.096 1.096 1.096 3,890,177 1.0962 0.00%
2003-09-02 0 4.625 4.600 4.650 4.600 4.625 218,000 1,006,750 4.6181 1.096 1.090 1.102 1.090 1.096 919,803 1.0945 0.00%
2003-09-01 0 4.625 4.625 4.650 4.625 4.650 78,000 361,450 4.6340 1.096 1.096 1.102 1.096 1.102 329,104 1.0983 0.00%
2003-08-29 0 4.625 4.625 4.650 4.625 4.675 3,112,000 14,461,650 4.6471 1.096 1.096 1.102 1.096 1.108 13,130,402 1.1014 -0.54%
2003-08-28 0 4.650 4.650 4.675 4.650 4.675 780,000 3,627,050 4.6501 1.102 1.102 1.108 1.102 1.108 3,291,039 1.1021 -0.53%
2003-08-27 0 4.675 4.650 4.675 4.650 4.675 206,000 958,000 4.6505 1.108 1.102 1.108 1.102 1.108 869,172 1.1022 0.54%
2003-08-26 0 4.650 4.650 4.675 4.625 4.650 1,182,000 5,495,500 4.6493 1.102 1.102 1.108 1.096 1.102 4,987,190 1.1019 0.00%
2003-08-25 0 4.650 4.625 4.650 4.650 4.650 128,666 598,214 4.6494 1.102 1.096 1.102 1.102 1.102 542,878 1.1019 -0.53%
2003-08-22 0 4.675 4.650 4.700 4.625 4.700 208,000 970,250 4.6647 1.108 1.102 1.114 1.096 1.114 877,610 1.1056 0.54%
2003-08-21 0 4.650 4.650 4.675 4.650 4.650 98,000 455,700 4.6500 1.102 1.102 1.108 1.102 1.102 413,490 1.1021 0.54%
2003-08-20 0 4.625 4.625 4.650 4.625 4.650 682,000 3,166,250 4.6426 1.096 1.096 1.102 1.096 1.102 2,877,550 1.1003 -1.07%
2003-08-19 0 4.675 4.650 4.675 4.625 4.725 1,104,000 5,135,950 4.6521 1.108 1.102 1.108 1.096 1.120 4,658,086 1.1026 1.63%
2003-08-18 0 4.600 4.600 4.625 4.600 4.625 1,566,000 7,204,350 4.6005 1.090 1.090 1.096 1.090 1.096 6,607,394 1.0903 0.00%
2003-08-15 0 4.600 4.600 4.625 4.600 4.600 2,204,000 10,138,400 4.6000 1.090 1.090 1.096 1.090 1.090 9,299,295 1.0902 0.00%
2003-08-14 0 4.600 4.600 4.625 4.600 4.600 4,202,000 19,329,200 4.6000 1.090 1.090 1.096 1.090 1.090 17,729,418 1.0902 0.00%
2003-08-13 0 4.600 4.600 4.625 4.600 4.600 6,184,000 28,446,400 4.6000 1.090 1.090 1.096 1.090 1.090 26,092,033 1.0902 0.00%
2003-08-12 0 4.600 4.600 4.625 4.575 4.600 830,800 3,813,380 4.5900 1.090 1.090 1.096 1.084 1.090 3,505,379 1.0879 0.55%
2003-08-11 0 4.575 4.575 4.600 4.575 4.575 44,000 201,300 4.5750 1.084 1.084 1.090 1.084 1.084 185,648 1.0843 0.00%
2003-08-08 0 4.575 4.575 4.600 4.575 4.575 396,000 1,811,700 4.5750 1.084 1.084 1.090 1.084 1.084 1,670,835 1.0843 0.00%
2003-08-07 0 4.575 4.575 4.600 4.575 4.575 1,562,000 7,146,150 4.5750 1.084 1.084 1.090 1.084 1.084 6,590,517 1.0843 0.33%
2003-08-06 0 4.600 4.600 4.625 4.600 4.625 1,128,000 5,189,300 4.6004 1.081 1.081 1.087 1.081 1.087 4,801,098 1.0809 0.00%
2003-08-05 0 4.600 4.600 4.625 4.600 4.625 1,068,000 4,915,450 4.6025 1.081 1.081 1.087 1.081 1.087 4,545,720 1.0813 0.00%
2003-08-04 0 4.600 4.600 4.625 4.600 4.625 872,000 4,011,400 4.6002 1.081 1.081 1.087 1.081 1.087 3,711,487 1.0808 0.00%
2003-08-01 0 4.600 4.600 4.625 4.600 4.625 1,068,000 4,913,500 4.6007 1.081 1.081 1.087 1.081 1.087 4,545,720 1.0809 0.00%
2003-07-31 0 4.600 4.600 4.625 4.575 4.625 545,666 2,509,605 4.5992 1.081 1.081 1.087 1.075 1.087 2,322,514 1.0806 0.00%
2003-07-30 0 4.600 4.575 4.625 4.550 4.600 1,412,000 6,484,700 4.5926 1.081 1.075 1.087 1.069 1.081 6,009,885 1.0790 1.10%
2003-07-29 0 4.550 4.550 4.600 4.525 4.575 5,622,000 25,646,750 4.5619 1.069 1.069 1.081 1.063 1.075 23,928,875 1.0718 0.00%
2003-07-28 0 4.550 4.550 4.575 4.525 4.575 1,818,666 8,237,580 4.5295 1.069 1.069 1.075 1.063 1.075 7,740,774 1.0642 18.18%
2003-07-25 1 3.850 - - - - 0 0 - 0.905 - - - - 0 - 0.00%
2003-07-24 1 3.850 - - - - 0 0 - 0.905 - - - - 0 - 0.00%
2003-07-23 1 3.850 - - - - 0 0 - 0.905 - - - - 0 - 0.00%
2003-07-22 1 3.850 - - - - 0 0 - 0.905 - - - - 0 - 0.00%
2003-07-21 1 3.850 3.800 4.000 3.700 3.850 266,000 1,001,100 3.7635 0.905 0.893 0.940 0.869 0.905 1,132,174 0.8842 1.32%
2003-07-18 0 3.800 3.800 3.850 3.775 3.800 46,000 174,350 3.7902 0.893 0.893 0.905 0.887 0.893 195,789 0.8905 -1.94%
2003-07-17 0 3.875 3.825 3.900 3.875 3.875 14,000 54,250 3.8750 0.910 0.899 0.916 0.910 0.910 59,588 0.9104 0.00%
2003-07-16 0 3.875 3.800 3.875 3.750 3.875 118,000 447,700 3.7941 0.910 0.893 0.910 0.881 0.910 502,242 0.8914 0.65%
2003-07-15 0 3.850 3.825 3.900 3.850 3.875 123,574 475,921 3.8513 0.905 0.899 0.916 0.905 0.910 525,967 0.9048 -1.28%
2003-07-14 0 3.900 3.850 3.900 3.900 3.950 254,000 991,100 3.9020 0.916 0.905 0.916 0.916 0.928 1,081,098 0.9168 2.63%
2003-07-11 0 3.800 3.775 3.800 3.800 3.800 240,000 911,900 3.7996 0.893 0.887 0.893 0.893 0.893 1,021,510 0.8927 0.00%
2003-07-10 0 3.800 3.775 3.800 3.800 3.825 224,000 851,950 3.8033 0.893 0.887 0.893 0.893 0.899 953,409 0.8936 -1.30%
2003-07-09 0 3.850 3.825 3.900 3.850 3.950 360,000 1,389,000 3.8583 0.905 0.899 0.916 0.905 0.928 1,532,265 0.9065 -2.53%
2003-07-08 0 3.950 3.900 3.950 3.950 4.000 114,000 453,500 3.9781 0.928 0.916 0.928 0.928 0.940 485,217 0.9346 1.28%
2003-07-07 0 3.900 3.900 3.975 3.850 3.900 214,000 830,100 3.8790 0.916 0.916 0.934 0.905 0.916 910,847 0.9114 0.00%
2003-07-04 0 3.900 3.850 3.950 3.850 3.900 210,000 812,700 3.8700 0.916 0.905 0.928 0.905 0.916 893,821 0.9092 1.30%
2003-07-03 0 3.850 3.850 3.875 3.800 3.850 112,000 429,700 3.8366 0.905 0.905 0.910 0.893 0.905 476,705 0.9014 1.32%
2003-07-02 0 3.800 3.750 4.000 3.750 3.800 38,000 144,000 3.7895 0.893 0.881 0.940 0.881 0.893 161,739 0.8903 4.11%
2003-06-30 0 3.650 3.650 3.700 3.650 3.700 36,002 132,407 3.6778 0.858 0.858 0.869 0.858 0.869 153,235 0.8641 0.00%
2003-06-27 0 3.650 3.650 3.725 3.650 3.675 179,000 653,400 3.6503 0.858 0.858 0.875 0.858 0.863 761,876 0.8576 1.39%
2003-06-26 0 3.600 3.575 3.675 - - 0 0 - 0.846 0.840 0.863 - - 0 - 0.00%
2003-06-25 0 3.600 3.600 3.650 3.600 3.700 14,000 51,400 3.6714 0.846 0.846 0.858 0.846 0.869 59,588 0.8626 0.70%
2003-06-24 0 3.575 3.575 3.625 3.550 3.550 4,000 14,200 3.5500 0.840 0.840 0.852 0.834 0.834 17,025 0.8341 -4.67%
2003-06-23 0 3.750 - 3.800 3.750 3.800 24,000 91,000 3.7917 0.881 - 0.893 0.881 0.893 102,151 0.8908 -1.32%
2003-06-20 0 3.800 3.750 3.850 - - 0 0 - 0.893 0.881 0.905 - - 0 - 0.00%
2003-06-19 0 3.800 3.750 3.850 3.800 3.800 20,000 76,000 3.8000 0.893 0.881 0.905 0.893 0.893 85,126 0.8928 0.00%
2003-06-18 0 3.800 3.775 3.800 3.800 3.800 48,000 182,400 3.8000 0.893 0.887 0.893 0.893 0.893 204,302 0.8928 0.00%
2003-06-17 0 3.800 3.800 3.850 3.800 3.800 12,000 46,100 3.8417 0.893 0.893 0.905 0.893 0.893 51,076 0.9026 0.00%
2003-06-16 0 3.800 3.800 3.850 3.800 3.850 42,000 160,350 3.8179 0.893 0.893 0.905 0.893 0.905 178,764 0.8970 -1.30%
2003-06-13 0 3.850 3.800 3.875 3.850 3.875 104,000 401,000 3.8558 0.905 0.893 0.910 0.905 0.910 442,654 0.9059 1.32%
2003-06-12 0 3.800 3.800 4.000 - - 0 0 - 0.893 0.893 0.940 - - 0 - 0.00%
2003-06-11 0 3.800 3.800 3.825 3.800 3.800 1,096,000 4,164,800 3.8000 0.893 0.893 0.899 0.893 0.893 4,664,896 0.8928 -0.65%
2003-06-10 0 3.825 3.800 3.825 3.775 3.875 310,000 1,182,650 3.8150 0.899 0.893 0.899 0.887 0.910 1,319,451 0.8963 0.00%
2003-06-09 0 3.825 3.825 3.900 3.825 3.825 10,000 38,400 3.8400 0.899 0.899 0.916 0.899 0.899 42,563 0.9022 -0.65%
2003-06-06 0 3.850 3.850 3.900 3.850 3.875 50,000 193,250 3.8650 0.905 0.905 0.916 0.905 0.910 212,815 0.9081 -0.65%
2003-06-05 0 3.875 3.850 3.875 3.850 3.875 1,298,000 4,935,650 3.8025 0.910 0.905 0.910 0.905 0.910 5,524,667 0.8934 -0.64%
2003-06-03 0 3.900 3.800 3.900 3.825 3.900 8,000 31,050 3.8813 0.916 0.893 0.916 0.899 0.916 34,050 0.9119 1.30%
2003-06-02 0 3.850 3.850 3.875 3.800 3.875 42,000 161,400 3.8429 0.905 0.905 0.910 0.893 0.910 178,764 0.9029 1.99%
2003-05-30 0 3.775 3.750 3.775 3.750 3.775 46,000 173,500 3.7717 0.887 0.881 0.887 0.881 0.887 195,789 0.8862 0.00%
2003-05-29 0 3.775 3.775 3.800 3.775 3.775 12,000 45,300 3.7750 0.887 0.887 0.893 0.887 0.887 51,076 0.8869 0.00%
2003-05-28 0 3.775 3.775 3.800 3.775 3.800 70,000 265,000 3.7857 0.887 0.887 0.893 0.887 0.893 297,940 0.8894 -1.95%
2003-05-27 0 3.850 3.800 3.900 3.850 3.850 104,000 400,400 3.8500 0.905 0.893 0.916 0.905 0.905 442,654 0.9045 1.99%
2003-05-26 0 3.775 3.750 3.800 3.700 3.825 1,158,000 4,366,150 3.7704 0.887 0.881 0.893 0.869 0.899 4,928,786 0.8858 1.34%
2003-05-23 0 3.725 3.700 3.750 3.700 3.725 90,000 334,150 3.7128 0.875 0.869 0.881 0.869 0.875 383,066 0.8723 0.68%
2003-05-22 0 3.700 3.675 3.700 3.650 3.700 546,000 2,015,200 3.6908 0.869 0.863 0.869 0.858 0.869 2,323,936 0.8671 1.37%
2003-05-21 0 3.650 3.650 3.675 3.600 3.700 588,000 2,150,600 3.6575 0.858 0.858 0.863 0.846 0.869 2,502,700 0.8593 1.39%
2003-05-20 0 3.600 3.600 3.625 3.550 3.600 1,280,000 4,597,250 3.5916 0.846 0.846 0.852 0.834 0.846 5,448,054 0.8438 1.41%
2003-05-19 0 3.550 3.500 3.550 3.550 3.575 70,000 249,250 3.5607 0.834 0.822 0.834 0.834 0.840 297,940 0.8366 -0.70%
2003-05-16 0 3.575 3.550 3.575 3.550 3.600 228,000 817,250 3.5844 0.840 0.834 0.840 0.834 0.846 970,435 0.8421 -0.69%
2003-05-15 0 3.600 3.550 3.600 3.550 3.600 72,000 258,700 3.5931 0.846 0.834 0.846 0.834 0.846 306,453 0.8442 0.00%
2003-05-14 0 3.600 3.550 3.650 3.525 3.600 66,000 236,700 3.5864 0.846 0.834 0.858 0.828 0.846 280,915 0.8426 2.13%
2003-05-13 0 3.525 3.525 3.550 3.525 3.525 78,000 274,950 3.5250 0.828 0.828 0.834 0.828 0.828 331,991 0.8282 0.00%
2003-05-12 0 3.525 3.450 3.525 3.500 3.525 80,000 280,250 3.5031 0.828 0.811 0.828 0.822 0.828 340,503 0.8230 2.17%
2003-05-09 0 3.450 3.400 3.575 3.450 3.450 16,000 55,200 3.4500 0.811 0.799 0.840 0.811 0.811 68,101 0.8106 -0.72%
2003-05-07 0 3.475 3.350 3.475 3.375 3.650 134,000 471,700 3.5201 0.816 0.787 0.816 0.793 0.858 570,343 0.8270 0.72%
2003-05-06 0 3.450 3.400 3.450 3.400 3.450 40,000 136,850 3.4213 0.811 0.799 0.811 0.799 0.811 170,252 0.8038 0.00%
2003-05-05 0 3.450 3.400 3.450 3.400 3.450 125,000 425,500 3.4040 0.811 0.799 0.811 0.799 0.811 532,037 0.7998 0.73%
2003-05-02 0 3.425 3.300 3.475 3.300 3.450 349,000 1,170,700 3.3544 0.805 0.775 0.816 0.775 0.811 1,485,446 0.7881 -4.86%
2003-04-30 0 3.600 3.600 3.800 3.300 3.600 260,000 913,100 3.5119 0.846 0.846 0.893 0.775 0.846 1,106,636 0.8251 7.46%
2003-04-29 0 3.350 3.300 3.350 3.200 3.350 1,762,000 5,790,050 3.2861 0.787 0.775 0.787 0.752 0.787 7,499,587 0.7720 5.51%
2003-04-28 0 3.175 3.150 3.200 3.175 3.250 414,000 1,324,700 3.1998 0.746 0.740 0.752 0.746 0.764 1,762,105 0.7518 -2.31%
2003-04-25 0 3.250 3.225 3.250 3.225 3.250 154,000 500,250 3.2484 0.764 0.758 0.764 0.758 0.764 655,469 0.7632 -2.26%
2003-04-24 0 3.325 3.200 3.325 3.200 3.350 54,000 179,400 3.3222 0.781 0.752 0.781 0.752 0.787 229,840 0.7805 -1.48%
2003-04-23 0 3.375 3.350 3.375 3.375 3.400 459,000 1,554,225 3.3861 0.793 0.787 0.793 0.793 0.799 1,953,638 0.7956 -0.74%
2003-04-22 0 3.400 3.300 3.400 - - 0 0 - 0.799 0.775 0.799 - - 0 - 0.00%
2003-04-17 0 3.400 3.350 3.450 3.375 3.400 334,000 1,132,250 3.3900 0.799 0.787 0.811 0.793 0.799 1,421,602 0.7965 0.00%
2003-04-16 0 3.400 3.400 3.500 3.400 3.400 174,000 591,600 3.4000 0.799 0.799 0.822 0.799 0.799 740,595 0.7988 0.00%
2003-04-15 0 3.400 3.400 3.500 3.400 3.600 388,000 1,319,600 3.4010 0.799 0.799 0.822 0.799 0.846 1,651,441 0.7991 0.00%
2003-04-14 0 3.400 3.350 3.400 3.350 3.425 158,000 537,250 3.4003 0.799 0.787 0.799 0.787 0.805 672,494 0.7989 -0.73%
2003-04-11 0 3.425 3.400 3.425 3.400 3.425 18,000 61,400 3.4111 0.805 0.799 0.805 0.799 0.805 76,613 0.8014 0.74%
2003-04-10 0 3.400 3.400 3.450 3.400 3.400 10,000 34,000 3.4000 0.799 0.799 0.811 0.799 0.799 42,563 0.7988 -1.45%
2003-04-09 0 3.450 3.425 3.500 3.400 3.475 86,000 295,350 3.4343 0.811 0.805 0.822 0.799 0.816 366,041 0.8069 -1.43%
2003-04-08 0 3.500 3.500 3.525 3.475 3.525 488,000 1,709,550 3.5032 0.822 0.822 0.828 0.816 0.828 2,077,071 0.8231 -2.78%
2003-04-07 0 3.600 3.575 3.625 3.550 3.600 224,000 805,700 3.5969 0.846 0.840 0.852 0.834 0.846 953,409 0.8451 0.00%
2003-04-04 0 3.600 3.550 3.600 3.600 3.600 430,000 1,548,000 3.6000 0.846 0.834 0.846 0.846 0.846 1,830,206 0.8458 0.00%
2003-04-03 0 3.600 3.550 3.600 3.575 3.600 422,000 1,516,700 3.5941 0.846 0.834 0.846 0.840 0.846 1,796,155 0.8444 1.41%
2003-04-02 0 3.550 3.525 3.575 3.550 3.550 150,000 532,500 3.5500 0.834 0.828 0.840 0.834 0.834 638,444 0.8341 0.00%
2003-04-01 0 3.550 3.525 3.550 3.550 3.550 200,000 710,000 3.5500 0.834 0.828 0.834 0.834 0.834 851,258 0.8341 0.00%
2003-03-31 0 3.550 3.525 3.575 3.500 3.550 593,000 2,096,125 3.5348 0.834 0.828 0.840 0.822 0.834 2,523,981 0.8305 -1.39%
2003-03-28 0 3.600 3.525 3.600 3.500 3.600 510,000 1,829,500 3.5873 0.846 0.828 0.846 0.822 0.846 2,170,709 0.8428 0.70%
2003-03-27 0 3.575 3.500 3.575 3.550 3.650 1,047,000 3,760,325 3.5915 0.840 0.822 0.840 0.834 0.858 4,456,338 0.8438 -3.38%
2003-03-26 0 3.700 3.650 3.700 3.700 3.700 108,000 399,600 3.7000 0.869 0.858 0.869 0.869 0.869 459,680 0.8693 0.00%
2003-03-25 0 3.700 3.700 3.725 3.675 3.700 230,000 850,500 3.6978 0.869 0.869 0.875 0.863 0.869 978,947 0.8688 0.95%
2003-03-24 0 3.800 3.825 3.850 3.800 3.825 38,000 144,650 3.8066 0.861 0.867 0.872 0.861 0.867 167,697 0.8626 0.00%
2003-03-21 0 3.800 3.800 3.875 3.800 3.825 282,000 1,074,250 3.8094 0.861 0.861 0.878 0.861 0.867 1,244,486 0.8632 -0.65%
2003-03-20 0 3.825 3.800 3.850 3.800 3.825 110,000 418,250 3.8023 0.867 0.861 0.872 0.861 0.867 485,438 0.8616 0.66%
2003-03-19 0 3.800 3.775 3.950 3.800 3.800 460,000 1,748,000 3.8000 0.861 0.855 0.895 0.861 0.861 2,030,013 0.8611 -0.65%
2003-03-18 0 3.825 3.825 3.850 3.800 3.825 252,000 957,750 3.8006 0.867 0.867 0.872 0.861 0.867 1,112,094 0.8612 0.66%
2003-03-17 0 3.800 3.800 3.850 3.800 3.850 300,000 1,154,600 3.8487 0.861 0.861 0.872 0.861 0.872 1,323,922 0.8721 -1.30%
2003-03-14 0 3.850 3.800 3.950 - - 1,000 3,700 3.7000 0.872 0.861 0.895 - - 4,413 0.8384 0.00%
2003-03-13 0 3.850 3.800 3.950 - - 0 0 - 0.872 0.861 0.895 - - 0 - 0.00%
2003-03-12 0 3.850 3.850 - 3.850 3.850 26,000 100,100 3.8500 0.872 0.872 - 0.872 0.872 114,740 0.8724 1.32%
2003-03-11 0 3.800 3.800 3.950 - - 0 0 - 0.861 0.861 0.895 - - 0 - 0.00%
2003-03-10 0 3.800 3.725 3.925 3.800 3.800 46,000 174,800 3.8000 0.861 0.844 0.889 0.861 0.861 203,001 0.8611 -3.18%
2003-03-07 0 3.925 3.925 3.950 3.850 3.850 3,600 13,740 3.8167 0.889 0.889 0.895 0.872 0.872 15,887 0.8649 3.29%
2003-03-06 0 3.800 3.800 3.850 3.800 3.850 8,876,000 34,172,500 3.8500 0.861 0.861 0.872 0.861 0.872 39,170,430 0.8724 -1.30%
2003-03-05 0 3.850 3.850 3.975 3.800 3.850 8,000 30,600 3.8250 0.872 0.872 0.901 0.861 0.872 35,305 0.8667 -3.14%
2003-03-04 0 3.975 3.825 3.975 - - 0 0 - 0.901 0.867 0.901 - - 0 - 0.00%
2003-03-03 0 3.975 3.950 3.975 3.975 3.975 6,032 23,977 3.9750 0.901 0.895 0.901 0.901 0.901 26,620 0.9007 0.63%
2003-02-28 0 3.950 3.950 3.975 3.950 3.950 6,022,000 23,786,900 3.9500 0.895 0.895 0.901 0.895 0.895 26,575,522 0.8951 0.00%
2003-02-27 0 3.950 3.950 4.000 3.900 3.950 186,666 733,581 3.9299 0.895 0.895 0.906 0.884 0.895 823,771 0.8905 1.28%
2003-02-26 0 3.900 3.900 4.000 3.900 3.900 170,000 663,000 3.9000 0.884 0.884 0.906 0.884 0.884 750,222 0.8837 0.00%
2003-02-25 0 3.900 3.900 3.925 3.875 3.950 282,000 1,104,050 3.9151 0.884 0.884 0.889 0.878 0.895 1,244,486 0.8872 -1.27%
2003-02-24 0 3.950 3.950 3.975 3.950 3.950 256,000 1,011,200 3.9500 0.895 0.895 0.901 0.895 0.895 1,129,747 0.8951 0.00%
2003-02-21 0 3.950 3.950 3.975 3.950 3.975 196,000 774,600 3.9520 0.895 0.895 0.901 0.895 0.901 864,962 0.8955 0.00%
2003-02-20 0 3.950 3.950 4.000 3.925 3.950 611,000 2,408,725 3.9423 0.895 0.895 0.906 0.889 0.895 2,696,387 0.8933 0.64%
2003-02-19 0 3.925 3.925 3.975 3.925 3.975 222,000 880,600 3.9667 0.889 0.889 0.901 0.889 0.901 979,702 0.8988 -1.88%
2003-02-18 0 4.000 3.975 4.075 4.000 4.025 220,000 880,500 4.0023 0.906 0.901 0.923 0.906 0.912 970,876 0.9069 -1.84%
2003-02-17 0 4.075 4.050 4.075 4.025 4.075 28,000 113,700 4.0607 0.923 0.918 0.923 0.912 0.923 123,566 0.9202 -0.61%
2003-02-14 0 4.100 4.025 4.150 4.050 4.100 124,000 502,350 4.0512 0.929 0.912 0.940 0.918 0.929 547,221 0.9180 1.86%
2003-02-13 0 4.025 4.025 4.100 4.025 4.025 4,000 16,100 4.0250 0.912 0.912 0.929 0.912 0.912 17,652 0.9121 -1.83%
2003-02-12 0 4.100 4.050 4.125 - - 951,200 3,876,020 4.0749 0.929 0.918 0.935 - - 4,197,714 0.9234 0.00%
2003-02-11 0 4.100 4.100 4.150 4.000 4.125 578,000 2,349,400 4.0647 0.929 0.929 0.940 0.906 0.935 2,550,756 0.9211 2.50%
2003-02-10 0 4.000 3.900 4.025 4.000 4.000 66,000 264,000 4.0000 0.906 0.884 0.912 0.906 0.906 291,263 0.9064 1.91%
2003-02-07 0 3.925 3.875 4.000 3.925 3.925 6,000 23,550 3.9250 0.889 0.878 0.906 0.889 0.889 26,478 0.8894 0.00%
2003-02-06 0 3.925 - 4.000 - - 0 0 - 0.889 - 0.906 - - 0 - 0.00%
2003-02-05 0 3.925 3.900 3.950 3.900 3.950 42,000 165,250 3.9345 0.889 0.884 0.895 0.884 0.895 185,349 0.8916 -1.88%
2003-02-04 0 4.000 3.900 4.000 3.975 4.025 70,000 280,200 4.0029 0.906 0.884 0.906 0.901 0.912 308,915 0.9070 0.63%
2003-01-30 0 3.975 3.975 4.000 3.975 3.975 38,000 151,050 3.9750 0.901 0.901 0.906 0.901 0.901 167,697 0.9007 -0.63%
2003-01-29 0 4.000 3.975 4.000 3.950 4.075 344,000 1,384,450 4.0246 0.906 0.901 0.906 0.895 0.923 1,518,097 0.9120 0.00%
2003-01-28 0 4.000 3.950 4.000 3.800 4.000 180,400 708,220 3.9258 0.906 0.895 0.906 0.861 0.906 796,118 0.8896 3.90%
2003-01-27 0 3.850 3.850 3.875 3.850 3.850 154,000 592,900 3.8500 0.872 0.872 0.878 0.872 0.872 679,613 0.8724 0.00%
2003-01-24 0 3.850 3.850 3.875 3.850 3.850 100,000 385,000 3.8500 0.872 0.872 0.878 0.872 0.872 441,307 0.8724 0.00%
2003-01-23 0 3.850 3.850 3.875 3.800 3.900 686,000 2,642,000 3.8513 0.872 0.872 0.878 0.861 0.884 3,027,368 0.8727 -1.28%
2003-01-22 0 3.900 3.900 3.925 3.900 3.925 452,000 1,763,800 3.9022 0.884 0.884 0.889 0.884 0.889 1,994,709 0.8842 -0.64%
2003-01-21 0 3.925 3.925 4.000 3.925 3.950 64,000 252,100 3.9391 0.889 0.889 0.906 0.889 0.895 282,437 0.8926 0.64%
2003-01-20 0 3.900 3.900 4.000 3.900 3.925 310,000 1,216,450 3.9240 0.884 0.884 0.906 0.884 0.889 1,368,052 0.8892 -3.11%
2003-01-17 0 4.025 4.000 4.025 4.000 4.025 234,000 938,650 4.0113 0.912 0.906 0.912 0.906 0.912 1,032,659 0.9090 1.26%
2003-01-16 0 3.975 3.975 4.000 3.975 4.000 410,000 1,639,500 3.9988 0.901 0.901 0.906 0.901 0.906 1,809,360 0.9061 -1.85%
2003-01-15 0 4.050 4.025 4.050 4.000 4.050 680,000 2,734,350 4.0211 0.918 0.912 0.918 0.906 0.918 3,000,889 0.9112 1.25%
2003-01-14 0 4.000 4.000 4.050 3.975 4.000 640,000 2,557,500 3.9961 0.906 0.906 0.918 0.901 0.906 2,824,366 0.9055 1.27%
2003-01-13 0 3.950 3.950 4.000 - - 0 0 - 0.895 0.895 0.906 - - 0 - 0.00%
2003-01-10 0 3.950 3.925 4.000 3.925 3.950 278,000 1,091,450 3.9261 0.895 0.889 0.906 0.889 0.895 1,226,834 0.8896 0.00%
2003-01-09 0 3.950 3.925 3.950 3.925 3.975 72,000 284,200 3.9472 0.895 0.889 0.895 0.889 0.901 317,741 0.8944 -1.25%
2003-01-08 0 4.000 3.950 4.000 3.975 4.000 728,000 2,911,750 3.9997 0.906 0.895 0.906 0.901 0.906 3,212,717 0.9063 1.27%
2003-01-07 0 3.950 3.950 4.000 3.950 4.000 326,000 1,303,300 3.9979 0.895 0.895 0.906 0.895 0.906 1,438,662 0.9059 -1.25%
2003-01-06 0 4.000 3.950 4.000 3.925 4.000 150,000 596,100 3.9740 0.906 0.895 0.906 0.889 0.906 661,961 0.9005 2.56%
2003-01-03 0 3.900 3.900 3.925 3.850 3.900 110,000 426,500 3.8773 0.884 0.884 0.889 0.872 0.884 485,438 0.8786 0.65%
2003-01-02 0 3.875 3.850 4.000 3.850 3.875 488,000 1,867,050 3.8259 0.878 0.872 0.906 0.872 0.878 2,153,579 0.8670 1.31%
2002-12-31 0 3.825 3.750 3.875 3.825 3.825 4,000 15,300 3.8250 0.867 0.850 0.878 0.867 0.867 17,652 0.8667 -1.29%
2002-12-30 0 3.875 3.800 3.875 3.850 4.000 56,000 218,150 3.8955 0.878 0.861 0.878 0.872 0.906 247,132 0.8827 -1.90%
2002-12-27 0 3.950 3.800 3.950 3.975 3.975 3,000 11,825 3.9417 0.895 0.861 0.895 0.901 0.901 13,239 0.8932 -0.63%
2002-12-24 0 3.975 - 4.000 3.950 4.000 74,000 294,950 3.9858 0.901 - 0.906 0.895 0.906 326,567 0.9032 -0.63%
2002-12-23 0 4.000 3.950 4.025 4.000 4.050 50,000 199,530 3.9906 0.906 0.895 0.912 0.906 0.918 220,654 0.9043 0.00%
2002-12-20 0 4.000 3.950 4.100 3.875 4.000 138,000 544,100 3.9428 0.906 0.895 0.929 0.878 0.906 609,004 0.8934 1.91%
2002-12-19 0 3.925 3.850 3.925 3.850 3.925 54,000 208,200 3.8556 0.889 0.872 0.889 0.872 0.889 238,306 0.8737 1.29%
2002-12-18 0 3.875 3.875 3.900 3.850 3.900 843,000 3,250,550 3.8559 0.878 0.878 0.884 0.872 0.884 3,720,220 0.8738 -1.90%
2002-12-17 0 3.950 3.925 3.975 3.950 4.000 40,000 158,500 3.9625 0.895 0.889 0.901 0.895 0.906 176,523 0.8979 -1.25%
2002-12-16 0 4.000 3.975 4.100 3.900 4.000 148,000 580,100 3.9196 0.906 0.901 0.929 0.884 0.906 653,135 0.8882 3.90%
2002-12-13 0 3.850 3.850 3.875 3.800 3.850 358,000 1,368,900 3.8237 0.872 0.872 0.878 0.861 0.872 1,579,880 0.8665 1.32%
2002-12-12 0 3.800 3.775 3.800 3.775 3.825 440,000 1,655,370 3.7622 0.861 0.855 0.861 0.855 0.867 1,941,752 0.8525 1.33%
2002-12-11 0 3.750 3.750 3.775 3.750 3.775 354,100 1,328,865 3.7528 0.850 0.850 0.855 0.850 0.855 1,562,669 0.8504 -0.66%
2002-12-10 0 3.775 3.750 3.825 3.700 3.800 954,000 3,572,950 3.7452 0.855 0.850 0.867 0.838 0.861 4,210,071 0.8487 -0.66%
2002-12-09 0 3.800 3.750 3.800 3.725 3.800 201,080 750,742 3.7335 0.861 0.850 0.861 0.844 0.861 887,381 0.8460 2.70%
2002-12-06 0 3.700 3.675 3.725 3.700 3.750 138,000 513,600 3.7217 0.838 0.833 0.844 0.838 0.850 609,004 0.8433 -1.33%
2002-12-05 0 3.750 3.725 3.775 3.750 3.775 120,333 451,699 3.7537 0.850 0.844 0.855 0.850 0.855 531,038 0.8506 0.00%
2002-12-04 0 3.750 3.725 3.750 3.750 3.800 296,000 1,112,400 3.7581 0.850 0.844 0.850 0.850 0.861 1,306,269 0.8516 -1.32%
2002-12-03 0 3.800 3.800 3.850 3.800 3.825 164,000 623,700 3.8030 0.861 0.861 0.872 0.861 0.867 723,744 0.8618 0.00%
2002-12-02 0 3.800 3.800 3.875 3.800 3.850 172,920 662,804 3.8330 0.861 0.861 0.878 0.861 0.872 763,108 0.8686 -1.30%
2002-11-29 0 3.850 3.825 3.900 3.775 3.850 66,000 253,250 3.8371 0.872 0.867 0.884 0.855 0.872 291,263 0.8695 2.67%
2002-11-28 0 3.750 3.750 3.825 - - 0 0 - 0.850 0.850 0.867 - - 0 - 0.00%
2002-11-27 0 3.750 3.750 3.825 3.725 3.825 192,000 727,150 3.7872 0.850 0.850 0.867 0.844 0.867 847,310 0.8582 1.35%
2002-11-26 0 3.700 3.700 3.725 - - 837,000 3,127,250 3.7363 0.838 0.838 0.844 - - 3,693,742 0.8466 0.00%
2002-11-25 0 3.700 3.700 3.750 3.700 3.700 1,070,000 3,984,000 3.7234 0.838 0.838 0.850 0.838 0.838 4,721,987 0.8437 -0.67%
2002-11-22 0 3.725 3.700 3.750 3.725 3.800 422,000 1,589,000 3.7654 0.844 0.838 0.850 0.844 0.861 1,862,317 0.8532 -3.25%
2002-11-21 0 3.850 3.800 3.850 3.850 3.850 12,000 46,200 3.8500 0.872 0.861 0.872 0.872 0.872 52,957 0.8724 1.99%
2002-11-20 0 3.775 3.750 3.825 - - 1,816,000 6,719,200 3.7000 0.855 0.850 0.867 - - 8,014,139 0.8384 0.00%
2002-11-19 0 3.775 3.750 3.850 3.775 3.775 10,000 37,750 3.7750 0.855 0.850 0.872 0.855 0.855 44,131 0.8554 0.00%
2002-11-18 0 3.775 3.750 3.850 3.750 3.775 76,000 285,900 3.7618 0.855 0.850 0.872 0.850 0.855 335,393 0.8524 0.00%
2002-11-15 0 3.775 3.775 3.825 3.775 3.800 24,000 90,900 3.7875 0.855 0.855 0.867 0.855 0.861 105,914 0.8582 0.67%
2002-11-14 0 3.750 3.725 3.775 3.750 3.750 86,000 322,500 3.7500 0.850 0.844 0.855 0.850 0.850 379,524 0.8497 0.67%
2002-11-13 0 3.725 3.700 3.750 3.700 3.750 1,363,500 5,052,000 3.7052 0.844 0.838 0.850 0.838 0.850 6,017,224 0.8396 -0.67%
2002-11-12 0 3.750 3.725 3.775 3.750 3.750 142,000 532,500 3.7500 0.850 0.844 0.855 0.850 0.850 626,656 0.8497 0.00%
2002-11-11 0 3.750 3.750 3.775 3.750 3.825 668,000 2,506,950 3.7529 0.850 0.850 0.855 0.850 0.867 2,947,932 0.8504 -1.32%
2002-11-08 0 3.800 3.775 3.825 3.800 3.900 394,000 1,510,600 3.8340 0.861 0.855 0.867 0.861 0.884 1,738,751 0.8688 -1.30%
2002-11-07 0 3.850 3.800 3.850 3.700 3.850 761,254 2,881,464 3.7852 0.872 0.861 0.872 0.838 0.872 3,359,469 0.8577 4.05%
2002-11-06 0 3.700 3.650 3.700 3.700 3.700 606,000 2,242,200 3.7000 0.838 0.827 0.838 0.838 0.838 2,674,322 0.8384 0.00%
2002-11-05 0 3.700 3.650 3.725 3.700 3.700 642,000 2,405,400 3.7467 0.838 0.827 0.844 0.838 0.838 2,833,192 0.8490 -1.33%
2002-11-04 0 3.750 3.750 3.775 - - 569,000 2,124,247 3.7333 0.850 0.850 0.855 - - 2,511,038 0.8460 0.00%
2002-11-01 0 3.750 3.675 3.750 3.725 3.750 1,289,000 4,831,600 3.7483 0.850 0.833 0.850 0.844 0.850 5,688,450 0.8494 1.35%
2002-10-31 0 3.700 3.650 3.700 3.675 3.725 24,000 88,800 3.7000 0.838 0.827 0.838 0.833 0.844 105,914 0.8384 -0.67%
2002-10-30 0 3.725 3.650 3.725 - - 0 0 - 0.844 0.827 0.844 - - 0 - 0.00%
2002-10-29 0 3.725 3.675 3.725 - - 0 0 - 0.844 0.833 0.844 - - 0 - 0.00%
2002-10-28 0 3.725 3.700 3.725 3.725 3.725 70,000 260,750 3.7250 0.844 0.838 0.844 0.844 0.844 308,915 0.8441 0.00%
2002-10-25 0 3.725 3.650 3.725 - - 0 0 - 0.844 0.827 0.844 - - 0 - -0.67%
2002-10-24 0 3.750 3.725 3.750 3.700 3.775 212,000 794,100 3.7458 0.850 0.844 0.850 0.838 0.855 935,571 0.8488 2.04%
2002-10-23 0 3.675 3.650 3.700 3.675 3.675 36,000 132,300 3.6750 0.833 0.827 0.838 0.833 0.833 158,871 0.8328 0.68%
2002-10-22 0 3.650 3.650 3.700 3.650 3.650 831,000 3,033,150 3.6500 0.827 0.827 0.838 0.827 0.827 3,667,263 0.8271 0.00%
2002-10-21 0 3.650 3.625 3.700 3.650 3.650 804,000 2,934,600 3.6500 0.827 0.821 0.838 0.827 0.827 3,548,110 0.8271 0.00%
2002-10-18 0 3.650 3.650 3.700 3.625 3.675 454,000 1,654,550 3.6444 0.827 0.827 0.838 0.821 0.833 2,003,535 0.8258 0.00%
2002-10-17 0 3.650 3.650 3.725 3.650 3.700 30,000 110,500 3.6833 0.827 0.827 0.844 0.827 0.838 132,392 0.8346 -0.68%
2002-10-16 0 3.675 3.650 3.700 3.675 3.675 94,000 345,500 3.6755 0.833 0.827 0.838 0.833 0.833 414,829 0.8329 -0.68%
2002-10-15 0 3.700 3.675 3.800 3.675 3.700 36,000 133,050 3.6958 0.838 0.833 0.861 0.833 0.838 158,871 0.8375 1.37%
2002-10-11 0 3.650 3.550 3.700 3.650 3.650 129,000 470,650 3.6484 0.827 0.804 0.838 0.827 0.827 569,286 0.8267 0.00%
2002-10-10 0 3.650 3.550 3.700 3.650 3.650 22,000 80,300 3.6500 0.827 0.804 0.838 0.827 0.827 97,088 0.8271 -3.95%
2002-10-09 0 3.800 3.675 3.800 3.650 3.800 388,000 1,428,500 3.6817 0.861 0.833 0.861 0.827 0.861 1,712,272 0.8343 4.83%
2002-10-08 0 3.625 3.550 3.650 3.600 3.625 92,000 332,800 3.6174 0.821 0.804 0.827 0.816 0.821 406,003 0.8197 0.69%
2002-10-07 0 3.600 3.550 3.625 3.525 3.600 208,000 743,400 3.5740 0.816 0.804 0.821 0.799 0.816 917,919 0.8099 -1.37%
2002-10-04 0 3.650 3.550 3.650 3.525 3.650 656,000 2,325,050 3.5443 0.827 0.804 0.827 0.799 0.827 2,894,975 0.8031 3.55%
2002-10-03 0 3.525 3.525 3.550 3.475 3.500 792,000 2,757,800 3.4821 0.799 0.799 0.804 0.787 0.793 3,495,153 0.7890 -0.70%
2002-10-02 0 3.550 3.525 3.550 3.450 3.575 216,000 761,500 3.5255 0.804 0.799 0.804 0.782 0.810 953,224 0.7989 2.90%
2002-09-30 0 3.450 3.450 3.500 3.400 3.450 455,000 1,564,850 3.4392 0.782 0.782 0.793 0.770 0.782 2,007,948 0.7793 -1.43%
2002-09-27 0 3.500 3.450 3.525 - - 0 0 - 0.793 0.782 0.799 - - 0 - 0.00%
2002-09-26 0 3.500 3.450 3.500 3.475 3.525 120,000 420,150 3.5013 0.793 0.782 0.793 0.787 0.799 529,569 0.7934 2.19%
2002-09-25 0 3.425 3.425 3.475 3.400 3.425 92,100 314,398 3.4137 0.776 0.776 0.787 0.770 0.776 406,444 0.7735 -0.72%
2002-09-24 0 3.450 3.400 3.500 3.400 3.450 24,000 81,900 3.4125 0.782 0.770 0.793 0.770 0.782 105,914 0.7733 1.47%
2002-09-23 0 3.400 3.400 3.500 3.350 3.350 36,000 120,600 3.3500 0.770 0.770 0.793 0.759 0.759 158,871 0.7591 1.49%
2002-09-20 0 3.350 - 3.350 3.350 3.500 174,000 594,950 3.4193 0.759 - 0.759 0.759 0.793 767,875 0.7748 -5.63%
2002-09-19 0 3.550 3.450 3.550 3.450 3.550 38,000 132,850 3.4961 0.804 0.782 0.804 0.782 0.804 167,697 0.7922 1.43%
2002-09-18 0 3.500 3.450 - 3.450 3.500 48,000 165,700 3.4521 0.793 0.782 - 0.782 0.793 211,827 0.7822 1.45%
2002-09-17 0 3.450 3.450 3.475 3.450 3.500 150,000 520,250 3.4683 0.782 0.782 0.787 0.782 0.793 661,961 0.7859 -1.43%
2002-09-16 0 3.500 3.500 3.525 3.450 3.500 70,000 243,850 3.4836 0.793 0.793 0.799 0.782 0.793 308,915 0.7894 0.00%
2002-09-13 0 3.500 3.500 3.650 3.500 3.525 44,000 154,950 3.5216 0.793 0.793 0.827 0.793 0.799 194,175 0.7980 -4.76%
2002-09-12 0 3.675 3.625 3.675 3.625 3.675 100,000 364,800 3.6480 0.833 0.821 0.833 0.821 0.833 441,307 0.8266 0.68%
2002-09-11 0 3.650 3.625 3.700 3.575 3.650 34,000 123,150 3.6221 0.827 0.821 0.838 0.810 0.827 150,044 0.8208 4.29%
2002-09-10 0 3.500 3.500 3.550 3.450 3.500 94,000 327,800 3.4872 0.793 0.793 0.804 0.782 0.793 414,829 0.7902 2.19%
2002-09-09 0 3.425 3.400 3.450 3.400 3.425 32,300 110,433 3.4190 0.776 0.770 0.782 0.770 0.776 142,542 0.7747 1.48%
2002-09-06 0 3.375 3.375 3.400 3.350 3.400 212,000 713,350 3.3649 0.765 0.765 0.770 0.759 0.770 935,571 0.7625 0.75%
2002-09-05 0 3.350 3.325 3.375 3.325 3.375 134,000 449,050 3.3511 0.759 0.753 0.765 0.753 0.765 591,352 0.7594 1.52%
2002-09-04 0 3.300 3.300 3.350 3.300 3.350 32,000 106,050 3.3141 0.748 0.748 0.759 0.748 0.759 141,218 0.7510 -1.49%
2002-09-03 0 3.350 3.300 3.400 3.300 3.350 64,000 211,700 3.3078 0.759 0.748 0.770 0.748 0.759 282,437 0.7495 1.52%
2002-09-02 0 3.300 3.300 3.400 3.300 3.325 90,000 297,750 3.3083 0.748 0.748 0.770 0.748 0.753 397,177 0.7497 0.00%
2002-08-30 0 3.300 3.300 3.375 3.300 3.350 20,000 66,550 3.3275 0.748 0.748 0.765 0.748 0.759 88,261 0.7540 -0.75%
2002-08-29 0 3.325 3.250 3.450 3.225 3.325 3,906,000 12,787,500 3.2738 0.753 0.736 0.782 0.731 0.753 17,237,461 0.7418 3.91%
2002-08-28 0 3.200 3.200 3.350 3.150 3.225 270,000 862,400 3.1941 0.725 0.725 0.759 0.714 0.731 1,191,530 0.7238 0.79%
2002-08-27 0 3.175 3.175 3.200 3.175 3.225 184,000 590,550 3.2095 0.719 0.719 0.725 0.719 0.731 812,005 0.7273 -1.55%
2002-08-26 0 3.225 3.200 3.225 3.200 3.300 128,000 411,750 3.2168 0.731 0.725 0.731 0.725 0.748 564,873 0.7289 -3.01%
2002-08-23 0 3.325 3.325 3.350 3.325 3.400 692,000 2,304,100 3.3296 0.753 0.753 0.759 0.753 0.770 3,053,846 0.7545 -2.92%
2002-08-22 0 3.425 3.400 3.425 3.350 3.425 300,000 1,023,600 3.4120 0.776 0.770 0.776 0.759 0.776 1,323,922 0.7732 0.74%
2002-08-21 0 3.400 3.375 3.400 3.400 3.400 174,000 591,600 3.4000 0.770 0.765 0.770 0.770 0.770 767,875 0.7704 0.00%
2002-08-20 0 3.400 3.250 3.400 3.400 3.450 312,000 1,061,350 3.4018 0.770 0.736 0.770 0.770 0.782 1,376,879 0.7708 -0.73%
2002-08-19 0 3.425 3.425 3.450 3.400 3.400 30,000 102,000 3.4000 0.776 0.776 0.782 0.770 0.770 132,392 0.7704 0.74%
2002-08-16 0 3.400 3.400 3.500 3.400 3.400 298,000 1,015,700 3.4084 0.770 0.770 0.793 0.770 0.770 1,315,096 0.7723 -1.45%
2002-08-15 0 3.450 3.425 3.450 3.450 3.450 14,000 48,300 3.4500 0.782 0.776 0.782 0.782 0.782 61,783 0.7818 0.73%
2002-08-14 0 3.425 3.425 3.500 3.425 3.425 4,000 13,700 3.4250 0.776 0.776 0.793 0.776 0.776 17,652 0.7761 -0.72%
2002-08-13 0 3.450 3.450 - 3.400 3.450 140,000 478,150 3.4154 0.782 0.782 - 0.770 0.782 617,830 0.7739 2.22%
2002-08-12 0 3.375 3.350 3.375 3.350 3.425 64,000 216,450 3.3820 0.765 0.759 0.765 0.759 0.776 282,437 0.7664 -1.46%
2002-08-09 0 3.425 3.400 3.425 3.425 3.500 242,000 841,700 3.4781 0.776 0.770 0.776 0.776 0.793 1,067,964 0.7881 0.00%
2002-08-08 0 3.425 3.425 3.500 3.425 3.450 32,000 110,350 3.4484 0.776 0.776 0.793 0.776 0.782 141,218 0.7814 -0.87%
2002-08-07 0 3.500 3.475 3.575 3.500 3.525 238,000 838,718 3.5240 0.783 0.777 0.800 0.783 0.788 1,063,991 0.7883 0.00%
2002-08-06 0 3.500 3.500 3.600 3.450 3.625 472,000 1,656,600 3.5097 0.783 0.783 0.805 0.772 0.811 2,110,100 0.7851 -7.89%
2002-08-05 0 3.800 3.700 3.800 3.800 3.875 8,000 30,650 3.8313 0.850 0.828 0.850 0.850 0.867 35,764 0.8570 1.33%
2002-08-02 0 3.750 3.675 3.750 3.750 3.750 6,000 22,500 3.7500 0.839 0.822 0.839 0.839 0.839 26,823 0.8388 -0.66%
2002-08-01 0 3.775 3.750 3.775 3.850 3.850 3,000 11,350 3.7833 0.844 0.839 0.844 0.861 0.861 13,412 0.8463 0.67%
2002-07-31 0 3.750 3.750 3.800 3.725 3.875 1,266,000 4,793,900 3.7867 0.839 0.839 0.850 0.833 0.867 5,659,717 0.8470 -1.96%
2002-07-30 0 3.825 3.800 3.850 3.800 3.950 634,000 2,442,100 3.8519 0.856 0.850 0.861 0.850 0.884 2,834,329 0.8616 1.32%
2002-07-29 0 3.775 3.750 3.800 3.725 3.800 132,000 499,550 3.7845 0.844 0.839 0.850 0.833 0.850 590,113 0.8465 -0.66%
2002-07-26 0 3.800 3.750 3.800 3.725 3.875 244,000 923,650 3.7855 0.850 0.839 0.850 0.833 0.867 1,090,814 0.8468 -0.65%
2002-07-25 0 3.825 3.825 3.850 3.800 3.900 582,000 2,212,250 3.8011 0.856 0.856 0.861 0.850 0.872 2,601,861 0.8503 2.00%
2002-07-24 0 3.750 3.750 3.775 3.725 3.800 884,000 3,307,350 3.7413 0.839 0.839 0.844 0.833 0.850 3,951,967 0.8369 -1.96%
2002-07-23 0 3.825 3.775 3.825 3.675 3.825 506,000 1,903,050 3.7610 0.856 0.844 0.856 0.822 0.856 2,262,099 0.8413 2.68%
2002-07-22 0 3.725 3.725 3.750 3.625 3.750 582,000 2,154,050 3.7011 0.833 0.833 0.839 0.811 0.839 2,601,861 0.8279 -1.97%
2002-07-19 0 3.800 3.800 3.825 3.625 3.825 1,398,000 5,234,545 3.7443 0.850 0.850 0.856 0.811 0.856 6,249,830 0.8375 2.01%
2002-07-18 0 3.725 3.700 3.775 3.625 4.225 2,806,000 10,663,850 3.8004 0.833 0.828 0.844 0.811 0.945 12,544,366 0.8501 -15.34%
2002-07-17 0 4.400 4.325 4.425 4.400 4.425 26,000 114,650 4.4096 0.984 0.967 0.990 0.984 0.990 116,234 0.9864 -2.22%
2002-07-16 0 4.500 4.450 4.500 4.375 4.500 618,000 2,765,650 4.4752 1.007 0.995 1.007 0.979 1.007 2,762,800 1.0010 0.00%
2002-07-15 0 4.500 4.475 4.500 4.450 4.500 311,000 1,394,800 4.4849 1.007 1.001 1.007 0.995 1.007 1,390,341 1.0032 2.27%
2002-07-12 0 4.400 4.400 4.475 4.325 4.500 298,000 1,308,450 4.3908 0.984 0.984 1.001 0.967 1.007 1,332,224 0.9822 -1.12%
2002-07-11 0 4.450 4.450 4.475 4.450 4.500 184,000 822,900 4.4723 0.995 0.995 1.001 0.995 1.007 822,581 1.0004 -1.66%
2002-07-10 0 4.525 4.500 4.575 4.525 4.550 406,000 1,841,370 4.5354 1.012 1.007 1.023 1.012 1.018 1,815,044 1.0145 -1.09%
2002-07-09 0 4.575 4.550 4.575 4.525 4.650 390,000 1,780,300 4.5649 1.023 1.018 1.023 1.012 1.040 1,743,515 1.0211 -1.61%
2002-07-08 0 4.650 4.650 4.675 4.650 4.675 82,000 383,300 4.6744 1.040 1.040 1.046 1.040 1.046 366,585 1.0456 -0.53%
2002-07-05 0 4.675 4.650 4.700 4.625 4.675 68,000 317,400 4.6676 1.046 1.040 1.051 1.035 1.046 303,997 1.0441 -0.53%
2002-07-04 0 4.700 4.700 4.725 4.700 4.700 8,000 37,600 4.7000 1.051 1.051 1.057 1.051 1.051 35,764 1.0513 0.00%
2002-07-03 0 4.700 4.600 4.725 - - 0 0 - 1.051 1.029 1.057 - - 0 - 0.00%
2002-07-02 0 4.700 4.700 4.750 4.700 4.725 286,000 1,345,450 4.7044 1.051 1.051 1.063 1.051 1.057 1,278,578 1.0523 1.08%
2002-06-28 0 4.650 4.600 4.675 4.650 4.650 190,000 883,500 4.6500 1.040 1.029 1.046 1.040 1.040 849,405 1.0401 -1.06%
2002-06-27 0 4.700 4.650 4.725 4.600 4.700 488,000 2,266,300 4.6441 1.051 1.040 1.057 1.029 1.051 2,181,629 1.0388 2.17%
2002-06-26 0 4.600 4.525 4.750 4.525 4.750 588,000 2,684,650 4.5657 1.029 1.012 1.063 1.012 1.063 2,628,684 1.0213 -3.16%
2002-06-25 0 4.750 4.725 4.775 4.700 4.800 308,000 1,463,450 4.7515 1.063 1.057 1.068 1.051 1.074 1,376,930 1.0628 3.26%
2002-06-24 0 4.600 4.575 4.625 4.600 4.600 12,000 55,200 4.6000 1.029 1.023 1.035 1.029 1.029 53,647 1.0290 1.66%
2002-06-21 0 4.525 4.525 4.550 4.500 4.525 225,000 1,014,800 4.5102 1.012 1.012 1.018 1.007 1.012 1,005,874 1.0089 0.00%
2002-06-20 0 4.525 4.525 4.575 4.500 4.500 38,000 171,000 4.5000 1.012 1.012 1.023 1.007 1.007 169,881 1.0066 0.56%
2002-06-19 0 4.500 4.500 4.525 4.500 4.575 324,000 1,465,300 4.5225 1.007 1.007 1.012 1.007 1.023 1,448,458 1.0116 -2.70%
2002-06-18 0 4.625 4.575 4.650 4.600 4.625 194,000 893,350 4.6049 1.035 1.023 1.040 1.029 1.035 867,287 1.0301 0.54%
2002-06-17 0 4.600 4.575 4.600 4.600 4.700 236,000 1,089,050 4.6146 1.029 1.023 1.029 1.029 1.051 1,055,050 1.0322 -2.13%
2002-06-14 0 4.700 4.700 4.725 4.675 4.750 724,000 3,404,700 4.7026 1.051 1.051 1.057 1.046 1.063 3,236,679 1.0519 -0.53%
2002-06-13 0 4.725 4.700 4.750 4.700 4.775 556,000 2,632,850 4.7353 1.057 1.051 1.063 1.051 1.068 2,485,626 1.0592 -1.05%
2002-06-12 0 4.775 4.750 4.775 4.750 4.800 210,000 1,003,250 4.7774 1.068 1.063 1.068 1.063 1.074 938,816 1.0686 -1.04%
2002-06-11 0 4.825 4.800 4.825 4.775 4.825 290,000 1,394,150 4.8074 1.079 1.074 1.079 1.068 1.079 1,296,460 1.0754 0.52%
2002-06-10 0 4.800 4.775 4.825 4.775 4.800 146,000 700,550 4.7983 1.074 1.068 1.079 1.068 1.074 652,700 1.0733 0.52%
2002-06-07 0 4.775 4.775 4.800 4.775 4.825 610,000 2,930,660 4.8044 1.068 1.068 1.074 1.068 1.079 2,727,036 1.0747 -0.52%
2002-06-06 0 4.800 4.775 4.800 4.775 4.850 878,000 4,227,000 4.8144 1.074 1.068 1.074 1.068 1.085 3,925,144 1.0769 -1.54%
2002-06-05 0 4.875 4.875 4.900 4.850 4.900 156,000 757,550 4.8561 1.090 1.090 1.096 1.085 1.096 697,406 1.0862 1.56%
2002-06-04 0 4.800 4.775 4.850 4.750 4.850 86,000 411,700 4.7872 1.074 1.068 1.085 1.063 1.085 384,467 1.0708 -1.03%
2002-06-03 0 4.850 4.850 4.900 - - 50,000 243,500 4.8700 1.085 1.085 1.096 - - 223,528 1.0894 0.00%
2002-05-31 0 4.850 4.850 4.900 4.825 4.950 402,000 1,966,250 4.8912 1.085 1.085 1.096 1.079 1.107 1,797,161 1.0941 -2.51%
2002-05-30 0 4.975 4.950 4.975 4.950 4.975 800,000 3,962,950 4.9537 1.113 1.107 1.113 1.107 1.113 3,576,441 1.1081 -0.50%
2002-05-29 0 5.000 4.975 5.000 4.975 5.000 694,000 3,469,300 4.9990 1.118 1.113 1.118 1.113 1.118 3,102,562 1.1182 0.50%
2002-05-28 0 4.975 4.975 5.000 4.950 4.975 354,000 1,756,350 4.9614 1.113 1.113 1.118 1.107 1.113 1,582,575 1.1098 0.51%
2002-05-27 0 4.950 4.950 4.975 4.950 4.975 1,600,000 7,928,625 4.9554 1.107 1.107 1.113 1.107 1.113 7,152,881 1.1085 -0.50%
2002-05-24 0 4.975 4.975 5.000 4.950 4.975 430,000 2,137,000 4.9698 1.113 1.113 1.118 1.107 1.113 1,922,337 1.1117 1.02%
2002-05-23 0 4.925 4.925 4.950 4.900 4.975 772,000 3,804,000 4.9275 1.102 1.102 1.107 1.096 1.113 3,451,265 1.1022 -1.01%
2002-05-22 0 4.975 4.975 5.000 4.950 5.000 706,000 3,522,450 4.9893 1.113 1.113 1.118 1.107 1.118 3,156,209 1.1160 -2.45%
2002-05-21 0 5.100 5.050 5.100 4.850 5.200 3,392,000 16,951,900 4.9976 1.141 1.130 1.141 1.085 1.163 15,164,109 1.1179 5.15%
2002-05-17 0 4.850 4.800 4.850 4.675 4.875 4,064,000 19,245,300 4.7356 1.085 1.074 1.085 1.046 1.090 18,168,319 1.0593 3.74%
2002-05-16 0 4.675 4.650 4.675 4.625 4.700 2,908,000 13,557,400 4.6621 1.046 1.040 1.046 1.035 1.051 13,000,362 1.0428 0.54%
2002-05-15 0 4.650 4.625 4.650 4.625 4.650 2,144,000 9,949,300 4.6405 1.040 1.035 1.040 1.035 1.040 9,584,861 1.0380 0.54%
2002-05-14 0 4.625 4.625 4.650 4.625 4.700 1,464,000 6,833,750 4.6679 1.035 1.035 1.040 1.035 1.051 6,544,886 1.0441 -1.60%
2002-05-13 0 4.700 4.675 4.700 4.675 4.700 674,000 3,166,950 4.6987 1.051 1.046 1.051 1.046 1.051 3,013,151 1.0510 -0.53%
2002-05-10 0 4.725 4.700 4.750 4.700 4.750 644,000 3,046,850 4.7311 1.057 1.051 1.063 1.051 1.063 2,879,035 1.0583 0.00%
2002-05-09 0 4.725 4.700 4.750 4.700 4.775 454,000 2,147,100 4.7293 1.057 1.051 1.063 1.051 1.068 2,029,630 1.0579 -1.05%
2002-05-08 0 4.775 4.750 4.775 4.750 4.850 416,000 1,999,800 4.8072 1.068 1.063 1.068 1.063 1.085 1,859,749 1.0753 -1.04%
2002-05-07 0 4.825 4.800 4.825 4.775 4.825 610,000 2,934,450 4.8106 1.079 1.074 1.079 1.068 1.079 2,727,036 1.0761 0.52%
2002-05-06 0 4.800 4.775 4.800 4.800 4.850 758,000 3,646,400 4.8106 1.074 1.068 1.074 1.074 1.085 3,388,678 1.0761 1.59%
2002-05-03 0 4.725 4.700 4.725 4.700 4.750 388,000 1,837,250 4.7352 1.057 1.051 1.057 1.051 1.063 1,734,574 1.0592 -2.58%
2002-05-02 0 4.850 4.800 4.850 4.550 4.950 5,254,000 25,295,850 4.8146 1.085 1.074 1.085 1.018 1.107 23,488,274 1.0770 7.18%
2002-04-30 0 4.525 4.500 4.525 4.475 4.525 656,000 2,967,000 4.5229 1.012 1.007 1.012 1.001 1.012 2,932,681 1.0117 0.56%
2002-04-29 0 4.500 4.475 4.500 4.475 4.500 366,000 1,644,150 4.4922 1.007 1.001 1.007 1.001 1.007 1,636,222 1.0048 0.00%
2002-04-26 0 4.500 4.500 4.525 4.475 4.525 1,046,000 4,716,300 4.5089 1.007 1.007 1.012 1.001 1.012 4,676,196 1.0086 0.00%
2002-04-25 0 4.500 4.475 4.500 4.475 4.500 1,136,000 5,098,150 4.4878 1.007 1.001 1.007 1.001 1.007 5,078,546 1.0039 0.00%
2002-04-24 0 4.500 4.475 4.500 4.475 4.500 582,000 2,611,800 4.4876 1.007 1.001 1.007 1.001 1.007 2,601,861 1.0038 1.12%
2002-04-23 0 4.450 4.450 4.475 4.425 4.475 536,300 2,384,055 4.4454 0.995 0.995 1.001 0.990 1.001 2,397,556 0.9944 0.00%
2002-04-22 0 4.450 4.450 4.500 4.450 4.500 222,000 995,900 4.4860 0.995 0.995 1.007 0.995 1.007 992,462 1.0035 -1.11%
2002-04-19 0 4.500 4.475 4.525 4.450 4.500 560,000 2,512,750 4.4871 1.007 1.001 1.012 0.995 1.007 2,503,508 1.0037 1.12%
2002-04-18 0 4.450 4.425 4.450 4.425 4.450 442,681 1,968,412 4.4466 0.995 0.990 0.995 0.990 0.995 1,979,028 0.9946 -0.56%
2002-04-17 0 4.475 4.450 4.475 4.425 4.500 666,333 2,977,482 4.4685 1.001 0.995 1.001 0.990 1.007 2,978,876 0.9995 1.70%
2002-04-16 0 4.400 4.375 4.400 4.375 4.450 1,388,000 6,114,250 4.4051 0.984 0.979 0.984 0.979 0.995 6,205,125 0.9854 1.15%
2002-04-15 0 4.350 4.350 4.375 4.325 4.375 972,000 4,239,480 4.3616 0.973 0.973 0.979 0.967 0.979 4,345,375 0.9756 0.00%
2002-04-12 0 4.350 4.350 4.375 4.325 4.425 835,000 3,654,450 4.3766 0.973 0.973 0.979 0.967 0.990 3,732,910 0.9790 -2.25%
2002-04-11 0 4.450 4.425 4.450 4.425 4.500 1,045,000 4,670,100 4.4690 0.995 0.990 0.995 0.990 1.007 4,671,726 0.9997 -1.11%
2002-04-10 0 4.500 4.475 4.500 4.450 4.550 806,000 3,632,850 4.5073 1.007 1.001 1.007 0.995 1.018 3,603,264 1.0082 -1.64%
2002-04-09 0 4.575 4.575 4.600 4.575 4.600 136,000 624,950 4.5952 1.023 1.023 1.029 1.023 1.029 607,995 1.0279 -0.54%
2002-04-08 0 4.600 4.600 4.625 4.600 4.625 154,000 708,450 4.6003 1.029 1.029 1.035 1.029 1.035 688,465 1.0290 0.00%
2002-04-04 0 4.600 4.575 4.600 4.600 4.600 30,000 138,000 4.6000 1.029 1.023 1.029 1.029 1.029 134,117 1.0290 0.00%
2002-04-03 0 4.600 4.600 4.650 4.600 4.650 216,000 996,300 4.6125 1.029 1.029 1.040 1.029 1.040 965,639 1.0318 0.00%
2002-04-02 0 4.600 4.600 4.650 4.600 4.675 288,000 1,342,200 4.6604 1.029 1.029 1.040 1.029 1.046 1,287,519 1.0425 -2.13%
2002-03-28 0 4.700 4.675 4.700 4.675 4.800 1,626,000 7,695,050 4.7325 1.051 1.046 1.051 1.046 1.074 7,269,116 1.0586 0.00%
2002-03-27 0 4.700 4.675 4.800 4.650 4.700 136,000 634,500 4.6654 1.051 1.046 1.074 1.040 1.051 607,995 1.0436 1.08%
2002-03-26 0 4.650 4.650 4.675 4.650 4.675 14,000 65,250 4.6607 1.040 1.040 1.046 1.040 1.046 62,588 1.0425 0.00%
2002-03-25 0 4.650 4.650 4.675 4.650 4.650 312,000 1,450,800 4.6500 1.040 1.040 1.046 1.040 1.040 1,394,812 1.0401 -0.53%
2002-03-22 0 4.675 4.650 4.700 4.675 4.725 150,000 702,900 4.6860 1.046 1.040 1.051 1.046 1.057 670,583 1.0482 -1.58%
2002-03-21 0 4.750 4.675 4.750 4.750 4.750 40,000 190,000 4.7500 1.063 1.046 1.063 1.063 1.063 178,822 1.0625 -0.52%
2002-03-20 0 4.775 4.700 4.775 4.750 4.800 508,000 2,429,450 4.7824 1.068 1.051 1.068 1.063 1.074 2,271,040 1.0698 -1.04%
2002-03-19 0 4.825 4.800 4.850 4.700 4.825 1,404,000 6,723,600 4.7889 1.079 1.074 1.085 1.051 1.079 6,276,653 1.0712 2.66%
2002-03-18 0 4.700 4.700 4.725 4.625 4.700 59,000 275,300 4.6661 1.051 1.051 1.057 1.035 1.051 263,763 1.0437 1.62%
2002-03-15 0 4.625 4.600 4.675 4.625 4.650 98,000 453,500 4.6276 1.035 1.029 1.046 1.035 1.040 438,114 1.0351 -0.54%
2002-03-14 0 4.650 4.650 4.700 4.650 4.700 314,000 1,472,600 4.6898 1.040 1.040 1.051 1.040 1.051 1,403,753 1.0490 -1.06%
2002-03-13 0 4.700 4.675 4.700 4.675 4.750 588,000 2,769,900 4.7107 1.051 1.046 1.051 1.046 1.063 2,628,684 1.0537 -1.05%
2002-03-12 0 4.750 4.725 4.750 4.725 4.825 2,028,666 9,699,097 4.7810 1.063 1.057 1.063 1.057 1.079 9,069,255 1.0694 -1.04%
2002-03-11 0 4.800 4.800 4.825 4.725 4.800 1,036,200 4,955,490 4.7824 1.074 1.074 1.079 1.057 1.074 4,632,385 1.0697 0.52%
2002-03-08 0 4.775 4.750 4.800 4.750 4.775 1,196,000 5,707,950 4.7725 1.068 1.063 1.074 1.063 1.068 5,346,779 1.0675 0.00%
2002-03-07 0 4.775 4.750 4.800 4.750 4.800 770,000 3,669,750 4.7659 1.068 1.063 1.074 1.063 1.074 3,442,324 1.0661 1.06%
2002-03-06 0 4.725 4.725 4.750 4.725 4.800 436,000 2,068,050 4.7432 1.057 1.057 1.063 1.057 1.074 1,949,160 1.0610 -1.56%
2002-03-05 0 4.800 4.775 4.800 4.800 4.850 857,000 4,133,250 4.8229 1.074 1.068 1.074 1.074 1.085 3,831,262 1.0788 -0.52%
2002-03-04 0 4.825 4.825 4.850 4.825 4.850 2,168,000 10,506,250 4.8461 1.079 1.079 1.085 1.079 1.085 9,692,154 1.0840 -0.52%
2002-03-01 0 4.850 4.825 4.850 4.800 4.850 342,000 1,648,150 4.8192 1.085 1.079 1.085 1.074 1.085 1,528,928 1.0780 0.00%
2002-02-28 0 4.850 4.850 4.875 4.850 4.900 322,000 1,570,300 4.8767 1.085 1.085 1.090 1.085 1.096 1,439,517 1.0909 0.00%
2002-02-27 0 4.850 4.850 4.900 4.850 4.900 170,000 825,800 4.8576 1.085 1.085 1.096 1.085 1.096 759,994 1.0866 0.00%
2002-02-26 0 4.850 4.800 4.875 4.850 4.875 140,000 680,000 4.8571 1.085 1.074 1.090 1.085 1.090 625,877 1.0865 0.00%
2002-02-25 0 4.850 4.850 4.875 4.825 4.850 52,000 250,950 4.8260 1.085 1.085 1.090 1.079 1.085 232,469 1.0795 0.00%
2002-02-22 0 4.850 4.800 4.875 4.775 4.850 548,000 2,630,350 4.7999 1.085 1.074 1.090 1.068 1.085 2,449,862 1.0737 0.52%
2002-02-21 0 4.825 4.825 4.850 4.825 4.900 170,000 825,600 4.8565 1.079 1.079 1.085 1.079 1.096 759,994 1.0863 -2.53%
2002-02-20 0 4.950 4.900 4.975 4.925 5.000 316,000 1,564,150 4.9498 1.107 1.096 1.113 1.102 1.118 1,412,694 1.1072 -0.30%
2002-02-19 0 5.200 5.200 5.250 5.150 5.250 1,354,000 7,041,100 5.2002 1.111 1.111 1.121 1.100 1.121 6,339,628 1.1106 2.97%
2002-02-18 0 5.050 5.050 5.100 4.975 5.100 498,333 2,521,232 5.0593 1.079 1.079 1.089 1.063 1.089 2,333,269 1.0806 2.02%
2002-02-15 0 4.950 4.950 4.975 4.950 5.000 392,000 1,942,150 4.9545 1.057 1.057 1.063 1.057 1.068 1,835,402 1.0582 0.51%
2002-02-11 0 4.925 4.925 4.975 4.925 4.975 32,000 158,800 4.9625 1.052 1.052 1.063 1.052 1.063 149,829 1.0599 0.00%
2002-02-08 0 4.925 4.900 4.950 4.900 4.925 4,786,000 23,568,400 4.9244 1.052 1.047 1.057 1.047 1.052 22,408,760 1.0517 0.00%
2002-02-07 0 4.925 4.925 4.975 4.925 4.925 28,000 137,900 4.9250 1.052 1.052 1.063 1.052 1.052 131,100 1.0519 -0.51%
2002-02-06 0 4.950 4.900 4.975 4.875 4.975 1,250,000 6,101,500 4.8812 1.057 1.047 1.063 1.041 1.063 5,852,685 1.0425 1.54%
2002-02-05 0 4.875 4.875 4.925 4.875 4.875 142,000 692,250 4.8750 1.041 1.041 1.052 1.041 1.041 664,865 1.0412 -1.02%
2002-02-04 0 4.925 4.925 4.975 4.925 4.975 64,000 315,900 4.9359 1.052 1.052 1.063 1.052 1.063 299,657 1.0542 0.00%
2002-02-01 0 4.925 4.900 4.950 4.925 5.000 44,000 219,200 4.9818 1.052 1.047 1.057 1.052 1.068 206,015 1.0640 0.51%
2002-01-31 0 4.900 4.900 4.950 4.900 4.925 1,074,000 5,276,000 4.9125 1.047 1.047 1.057 1.047 1.052 5,028,627 1.0492 0.00%
2002-01-30 0 4.900 4.875 4.900 4.900 4.925 124,000 608,850 4.9101 1.047 1.041 1.047 1.047 1.052 580,586 1.0487 -0.51%
2002-01-29 0 4.925 4.900 4.925 4.900 4.925 314,000 1,539,864 4.9040 1.052 1.047 1.052 1.047 1.052 1,470,194 1.0474 1.03%
2002-01-28 0 4.875 4.875 4.900 4.875 4.900 1,036,000 5,063,150 4.8872 1.041 1.041 1.047 1.041 1.047 4,850,705 1.0438 0.00%
2002-01-25 0 4.875 4.850 4.875 4.850 4.875 6,818,000 33,072,300 4.8507 1.041 1.036 1.041 1.036 1.041 31,922,885 1.0360 0.52%
2002-01-24 0 4.850 4.850 4.875 4.825 4.850 1,584,000 7,681,700 4.8496 1.036 1.036 1.041 1.031 1.036 7,416,522 1.0358 0.00%
2002-01-23 0 4.850 4.850 4.875 4.850 4.875 1,158,000 5,631,700 4.8633 1.036 1.036 1.041 1.036 1.041 5,421,927 1.0387 -0.51%
2002-01-22 0 4.875 4.850 4.875 4.850 4.900 2,342,000 11,410,600 4.8722 1.041 1.036 1.041 1.036 1.047 10,965,590 1.0406 0.52%
2002-01-21 0 4.850 4.850 4.875 4.850 4.875 1,158,000 5,623,400 4.8561 1.036 1.036 1.041 1.036 1.041 5,421,927 1.0372 0.00%
2002-01-18 0 4.850 4.825 4.875 4.825 4.900 2,040,000 9,862,616 4.8346 1.036 1.031 1.041 1.031 1.047 9,551,582 1.0326 -0.51%
2002-01-17 0 4.875 4.850 4.875 4.600 4.900 4,009,000 19,208,950 4.7915 1.041 1.036 1.041 0.982 1.047 18,770,731 1.0233 5.41%
2002-01-16 0 4.625 4.600 4.650 4.625 4.700 1,686,000 7,843,150 4.6519 0.988 0.982 0.993 0.988 1.004 7,894,101 0.9935 -1.60%
2002-01-15 0 4.700 4.675 4.750 4.675 4.850 1,024,000 4,883,650 4.7692 1.004 0.998 1.014 0.998 1.036 4,794,519 1.0186 -1.57%
2002-01-14 0 4.775 4.775 4.800 4.775 4.825 146,000 700,150 4.7955 1.020 1.020 1.025 1.020 1.031 683,594 1.0242 -0.52%
2002-01-11 0 4.800 4.775 4.800 4.700 4.800 590,000 2,812,050 4.7662 1.025 1.020 1.025 1.004 1.025 2,762,467 1.0179 0.52%
2002-01-10 0 4.775 4.750 4.775 4.775 4.825 814,000 3,900,350 4.7916 1.020 1.014 1.020 1.020 1.031 3,811,268 1.0234 -1.04%
2002-01-09 0 4.825 4.825 4.850 4.825 4.850 250,000 1,206,400 4.8256 1.031 1.031 1.036 1.031 1.036 1,170,537 1.0306 1.58%
2002-01-08 0 4.750 4.800 4.850 4.750 4.950 1,516,000 7,360,850 4.8554 1.014 1.025 1.036 1.014 1.057 7,098,136 1.0370 -2.06%
2002-01-07 0 4.850 4.850 4.875 4.850 4.900 274,000 1,334,600 4.8708 1.036 1.036 1.041 1.036 1.047 1,282,909 1.0403 0.00%
2002-01-04 0 4.850 4.825 4.850 4.825 4.850 70,000 339,450 4.8493 1.036 1.031 1.036 1.031 1.036 327,750 1.0357 0.00%
2002-01-03 0 4.850 4.825 4.875 4.850 4.875 224,000 1,087,750 4.8560 1.036 1.031 1.041 1.036 1.041 1,048,801 1.0371 0.00%
2002-01-02 0 4.850 4.825 4.850 4.850 4.875 280,200 1,360,210 4.8544 1.036 1.031 1.036 1.036 1.041 1,311,938 1.0368 0.00%
2001-12-31 0 4.850 4.850 4.950 4.800 4.900 70,000 341,600 4.8800 1.036 1.036 1.057 1.025 1.047 327,750 1.0423 -1.02%
2001-12-28 0 4.900 4.900 4.950 4.900 4.900 2,000 9,800 4.9000 1.047 1.047 1.057 1.047 1.047 9,364 1.0465 0.00%
2001-12-27 0 4.900 4.900 4.950 4.850 4.900 50,000 243,500 4.8700 1.047 1.047 1.057 1.036 1.047 234,107 1.0401 2.08%
2001-12-24 0 4.800 - 4.850 4.800 4.875 42,000 203,950 4.8560 1.025 - 1.036 1.025 1.041 196,650 1.0371 -1.03%
2001-12-21 0 4.850 4.850 4.900 4.850 4.925 1,182,000 5,795,674 4.9033 1.036 1.036 1.047 1.036 1.052 5,534,299 1.0472 -1.52%
2001-12-20 0 4.925 4.925 4.950 4.925 4.950 1,084,000 5,349,650 4.9351 1.052 1.052 1.057 1.052 1.057 5,075,448 1.0540 -0.51%
2001-12-19 0 4.950 4.925 4.950 4.875 4.975 1,114,000 5,502,400 4.9393 1.057 1.052 1.057 1.041 1.063 5,215,913 1.0549 1.02%
2001-12-18 0 4.900 4.900 4.925 4.900 4.950 150,000 738,450 4.9230 1.047 1.047 1.052 1.047 1.057 702,322 1.0514 0.00%
2001-12-17 0 4.900 4.850 4.925 4.825 4.925 548,000 2,664,200 4.8617 1.047 1.036 1.052 1.031 1.052 2,565,817 1.0383 -1.51%
2001-12-14 0 4.975 4.950 5.000 4.950 4.975 72,666 360,697 4.9638 1.063 1.057 1.068 1.057 1.063 340,233 1.0601 -0.50%
2001-12-13 0 5.000 4.950 - 4.850 5.000 642,400 3,158,980 4.9175 1.068 1.057 - 1.036 1.068 3,007,812 1.0503 2.56%
2001-12-12 0 4.875 4.850 4.875 4.875 4.875 646,000 3,144,318 4.8674 1.041 1.036 1.041 1.041 1.041 3,024,668 1.0396 0.00%
2001-12-11 0 4.875 4.875 4.925 4.800 4.900 2,486,000 12,092,100 4.8641 1.041 1.041 1.052 1.025 1.047 11,639,820 1.0389 0.52%
2001-12-10 0 4.850 4.825 4.850 4.800 4.850 2,422,000 11,689,650 4.8264 1.036 1.031 1.036 1.025 1.036 11,340,162 1.0308 -0.51%
2001-12-07 0 4.875 4.850 4.875 4.825 4.875 1,716,000 8,326,300 4.8522 1.041 1.036 1.041 1.031 1.041 8,034,566 1.0363 0.00%
2001-12-06 0 4.875 4.825 4.875 4.825 4.875 1,728,000 8,361,700 4.8389 1.041 1.031 1.041 1.031 1.041 8,090,752 1.0335 1.04%
2001-12-05 0 4.825 4.825 4.850 4.825 4.850 1,306,000 6,327,400 4.8449 1.031 1.031 1.036 1.031 1.036 6,114,885 1.0348 0.00%
2001-12-04 0 4.825 4.800 4.850 4.800 4.850 2,158,000 10,401,350 4.8199 1.031 1.025 1.036 1.025 1.036 10,104,075 1.0294 -0.52%
2001-12-03 0 4.850 4.850 4.875 4.850 4.850 292,000 1,416,200 4.8500 1.036 1.036 1.041 1.036 1.036 1,367,187 1.0358 0.00%
2001-11-30 0 4.850 4.850 4.900 4.850 4.850 36,000 174,600 4.8500 1.036 1.036 1.047 1.036 1.036 168,557 1.0358 0.00%
2001-11-29 0 4.850 4.825 4.850 4.825 4.850 1,084,000 5,249,200 4.8424 1.036 1.031 1.036 1.031 1.036 5,075,448 1.0342 0.00%
2001-11-28 0 4.850 4.825 4.850 4.825 4.875 4,615,000 22,379,050 4.8492 1.036 1.031 1.036 1.031 1.041 21,608,113 1.0357 0.52%
2001-11-27 0 4.825 4.825 4.850 4.825 4.875 868,000 4,222,100 4.8642 1.031 1.031 1.036 1.031 1.041 4,064,104 1.0389 -1.53%
2001-11-26 0 4.900 4.850 4.925 4.875 4.925 1,510,000 7,399,650 4.9004 1.047 1.036 1.052 1.041 1.052 7,070,043 1.0466 0.00%
2001-11-23 0 4.900 4.850 4.900 4.825 4.900 510,000 2,478,250 4.8593 1.047 1.036 1.047 1.031 1.047 2,387,895 1.0378 1.03%
2001-11-22 0 4.850 4.850 4.875 4.800 4.850 328,000 1,583,750 4.8285 1.036 1.036 1.041 1.025 1.036 1,535,745 1.0313 1.04%
2001-11-21 0 4.800 4.800 4.825 4.800 4.800 102,000 489,600 4.8000 1.025 1.025 1.031 1.025 1.025 477,579 1.0252 0.00%
2001-11-20 0 4.800 4.750 4.825 4.750 4.850 1,276,000 6,128,100 4.8026 1.025 1.014 1.031 1.014 1.036 5,974,421 1.0257 1.05%
2001-11-19 0 4.750 4.700 4.750 4.675 4.750 518,000 2,422,650 4.6769 1.014 1.004 1.014 0.998 1.014 2,425,353 0.9989 1.60%
2001-11-16 0 4.675 4.675 4.700 4.625 4.675 1,846,000 8,596,950 4.6571 0.998 0.998 1.004 0.988 0.998 8,643,245 0.9946 1.08%
2001-11-15 0 4.625 4.600 4.650 4.575 4.750 2,476,000 11,413,050 4.6095 0.988 0.982 0.993 0.977 1.014 11,592,998 0.9845 -2.63%
2001-11-14 0 4.750 4.750 4.775 4.700 4.750 156,000 735,800 4.7167 1.014 1.014 1.020 1.004 1.014 730,415 1.0074 2.15%
2001-11-13 0 4.650 4.650 4.700 4.625 4.700 94,000 438,600 4.6660 0.993 0.993 1.004 0.988 1.004 440,122 0.9965 -0.53%
2001-11-12 0 4.675 4.675 4.700 4.675 4.700 40,000 187,250 4.6813 0.998 0.998 1.004 0.998 1.004 187,286 0.9998 0.00%
2001-11-09 0 4.675 4.675 4.700 4.525 4.700 212,000 976,550 4.6064 0.998 0.998 1.004 0.966 1.004 992,615 0.9838 3.89%
2001-11-08 0 4.500 4.500 4.600 4.500 4.525 300,000 1,350,950 4.5032 0.961 0.961 0.982 0.961 0.966 1,404,644 0.9618 0.00%
2001-11-07 0 4.500 4.500 4.525 4.500 4.500 358,000 1,611,000 4.5000 0.961 0.961 0.966 0.961 0.961 1,676,209 0.9611 0.00%
2001-11-06 0 4.500 4.475 4.525 4.500 4.500 292,000 1,314,000 4.5000 0.961 0.956 0.966 0.961 0.961 1,367,187 0.9611 0.00%
2001-11-05 0 4.500 4.475 4.525 4.500 4.525 120,000 540,100 4.5008 0.961 0.956 0.966 0.961 0.966 561,858 0.9613 -0.55%
2001-11-02 0 4.525 4.500 4.525 4.475 4.525 114,000 513,750 4.5066 0.966 0.961 0.966 0.956 0.966 533,765 0.9625 1.69%
2001-11-01 0 4.450 4.450 4.475 4.425 4.475 352,000 1,565,700 4.4480 0.950 0.950 0.956 0.945 0.956 1,648,116 0.9500 0.56%
2001-10-31 0 4.425 4.425 4.450 4.425 4.475 111,000 492,900 4.4405 0.945 0.945 0.950 0.945 0.956 519,718 0.9484 0.00%
2001-10-30 0 4.425 4.425 4.450 4.375 4.450 1,634,000 7,185,700 4.3976 0.945 0.945 0.950 0.934 0.950 7,650,630 0.9392 1.14%
2001-10-29 0 4.375 4.350 4.375 4.375 4.425 3,694,000 16,222,750 4.3916 0.934 0.929 0.934 0.934 0.945 17,295,854 0.9380 0.00%
2001-10-26 0 4.375 4.375 4.400 4.325 4.375 2,628,000 11,461,000 4.3611 0.934 0.934 0.940 0.924 0.934 12,304,685 0.9314 0.57%
2001-10-24 0 4.350 4.350 4.450 4.350 4.400 2,513,000 11,001,750 4.3779 0.929 0.929 0.950 0.929 0.940 11,766,238 0.9350 -1.14%
2001-10-23 0 4.400 4.400 4.425 4.400 4.425 488,000 2,147,500 4.4006 0.940 0.940 0.945 0.940 0.945 2,284,888 0.9399 1.73%
2001-10-22 0 4.325 4.325 4.400 4.325 4.325 80,000 346,000 4.3250 0.924 0.924 0.940 0.924 0.924 374,572 0.9237 0.00%
2001-10-19 0 4.325 4.325 4.450 4.325 4.325 6,000 25,950 4.3250 0.924 0.924 0.950 0.924 0.924 28,093 0.9237 -1.70%
2001-10-18 0 4.400 4.400 4.475 4.400 4.425 604,000 2,659,500 4.4031 0.940 0.940 0.956 0.940 0.945 2,828,017 0.9404 0.00%
2001-10-17 0 4.400 4.350 4.400 4.400 4.400 20,000 88,000 4.4000 0.940 0.929 0.940 0.940 0.940 93,643 0.9397 0.00%
2001-10-16 0 4.400 4.375 4.425 4.400 4.500 50,000 221,800 4.4360 0.940 0.934 0.945 0.940 0.961 234,107 0.9474 1.15%
2001-10-15 0 4.350 4.325 4.350 4.300 4.350 484,000 2,091,906 4.3221 0.929 0.924 0.929 0.918 0.929 2,266,160 0.9231 1.16%
2001-10-12 0 4.300 4.275 4.300 4.275 4.450 1,376,000 5,978,500 4.3448 0.918 0.913 0.918 0.913 0.950 6,442,636 0.9280 -2.27%
2001-10-11 0 4.400 4.400 4.425 4.400 4.425 1,614,000 7,103,950 4.4015 0.940 0.940 0.945 0.940 0.945 7,556,987 0.9401 0.00%
2001-10-10 0 4.400 4.375 4.425 4.400 4.400 820,000 3,608,000 4.4000 0.940 0.934 0.945 0.940 0.940 3,839,361 0.9397 0.00%
2001-10-09 0 4.400 4.400 4.450 4.400 4.400 500,000 2,200,000 4.4000 0.940 0.940 0.950 0.940 0.940 2,341,074 0.9397 0.00%
2001-10-08 0 4.400 4.350 4.400 4.400 4.400 26,000 114,400 4.4000 0.940 0.929 0.940 0.940 0.940 121,736 0.9397 0.00%
2001-10-05 0 4.400 4.400 4.475 4.400 4.400 363,000 1,597,100 4.3997 0.940 0.940 0.956 0.940 0.940 1,699,620 0.9397 0.00%
2001-10-04 0 4.400 4.400 4.425 4.325 4.400 220,000 962,700 4.3759 0.940 0.940 0.945 0.924 0.940 1,030,073 0.9346 2.92%
2001-10-03 0 4.275 4.275 4.300 4.225 4.300 942,000 4,012,325 4.2594 0.913 0.913 0.918 0.902 0.918 4,410,583 0.9097 1.18%
2001-09-28 0 4.225 4.200 4.250 4.200 4.275 2,070,000 8,765,500 4.2345 0.902 0.897 0.908 0.897 0.913 9,692,046 0.9044 -0.59%
2001-09-27 0 4.250 4.250 4.275 4.225 4.275 222,000 943,550 4.2502 0.908 0.908 0.913 0.902 0.913 1,039,437 0.9078 0.00%
2001-09-26 0 4.250 4.250 4.275 4.200 4.250 830,000 3,516,750 4.2370 0.908 0.908 0.913 0.897 0.908 3,886,183 0.9049 1.19%
2001-09-25 0 4.200 4.200 4.225 4.200 4.225 198,000 832,600 4.2051 0.897 0.897 0.902 0.897 0.902 927,065 0.8981 0.60%
2001-09-24 0 4.175 4.175 4.225 4.175 4.175 202,000 843,350 4.1750 0.892 0.892 0.902 0.892 0.892 945,794 0.8917 0.00%
2001-09-21 0 4.175 4.175 4.200 4.150 4.225 792,000 3,314,950 4.1855 0.892 0.892 0.897 0.886 0.902 3,708,261 0.8939 -0.60%
2001-09-20 0 4.200 4.200 4.225 4.175 4.250 136,000 572,450 4.2092 0.897 0.897 0.902 0.892 0.908 636,772 0.8990 -1.18%
2001-09-19 0 4.250 4.250 4.275 4.250 4.300 1,140,000 4,848,950 4.2535 0.908 0.908 0.913 0.908 0.918 5,337,649 0.9084 1.19%
2001-09-18 0 4.200 4.175 4.225 4.150 4.250 980,000 4,104,800 4.1886 0.897 0.892 0.902 0.886 0.908 4,588,505 0.8946 0.00%
2001-09-17 0 4.200 4.200 4.225 4.150 4.200 576,000 2,409,950 4.1839 0.897 0.897 0.902 0.886 0.897 2,696,917 0.8936 -1.75%
2001-09-14 0 4.275 4.250 4.300 4.250 4.300 362,000 1,546,700 4.2727 0.913 0.908 0.918 0.908 0.918 1,694,938 0.9125 -1.16%
2001-09-13 0 4.325 4.300 4.350 4.300 4.450 600,000 2,616,150 4.3603 0.924 0.918 0.929 0.918 0.950 2,809,289 0.9312 2.98%
2001-09-12 0 4.200 4.175 4.250 4.000 4.250 436,000 1,795,950 4.1192 0.897 0.892 0.908 0.854 0.908 2,041,417 0.8798 -8.70%
2001-09-11 0 4.600 4.550 4.650 - - 0 0 - 0.982 0.972 0.993 - - 0 - 0.00%
2001-09-10 0 4.600 4.600 4.650 4.600 4.700 648,000 2,983,450 4.6041 0.982 0.982 0.993 0.982 1.004 3,034,032 0.9833 -2.65%
2001-09-07 0 4.725 4.650 4.725 4.575 4.750 1,068,000 4,918,950 4.6058 1.009 0.993 1.009 0.977 1.014 5,000,534 0.9837 1.61%
2001-09-06 0 4.650 4.575 4.650 - - 0 0 - 0.993 0.977 0.993 - - 0 - 0.00%
2001-09-05 0 4.650 4.650 4.700 4.600 4.700 1,016,000 4,696,550 4.6226 0.993 0.993 1.004 0.982 1.004 4,757,062 0.9873 1.09%
2001-09-04 0 4.600 4.600 4.625 4.500 4.600 268,000 1,229,458 4.5875 0.982 0.982 0.988 0.961 0.982 1,254,816 0.9798 0.00%
2001-09-03 0 4.600 4.600 4.625 4.600 4.650 506,000 2,332,360 4.6094 0.982 0.982 0.988 0.982 0.993 2,369,167 0.9845 0.55%
2001-08-31 0 4.575 4.575 4.600 4.500 4.650 359,000 1,655,300 4.6109 0.977 0.977 0.982 0.961 0.993 1,680,891 0.9848 -1.61%
2001-08-30 0 4.650 4.625 4.650 4.525 4.650 928,000 4,277,250 4.6091 0.993 0.988 0.993 0.966 0.993 4,345,033 0.9844 2.76%
2001-08-29 0 4.525 4.500 4.525 4.500 4.550 448,000 2,022,100 4.5136 0.966 0.961 0.966 0.961 0.972 2,097,602 0.9640 -0.55%
2001-08-28 0 4.550 4.500 4.550 4.500 4.600 120,000 548,450 4.5704 0.972 0.961 0.972 0.961 0.982 561,858 0.9761 -1.09%
2001-08-27 0 4.600 4.575 4.625 4.550 4.600 202,000 926,450 4.5864 0.982 0.977 0.988 0.972 0.982 945,794 0.9795 2.22%
2001-08-24 0 4.500 4.475 4.500 4.500 4.600 1,732,000 7,845,150 4.5295 0.961 0.956 0.961 0.961 0.982 8,109,480 0.9674 0.00%
2001-08-23 0 4.500 4.475 4.500 4.475 4.500 742,000 3,338,850 4.4998 0.961 0.956 0.961 0.956 0.961 3,474,154 0.9611 0.00%
2001-08-22 0 4.500 4.475 4.500 4.400 4.500 342,000 1,532,900 4.4822 0.961 0.956 0.961 0.940 0.961 1,601,295 0.9573 1.69%
2001-08-21 0 4.425 4.425 4.450 4.375 4.450 190,000 837,900 4.4100 0.945 0.945 0.950 0.934 0.950 889,608 0.9419 0.57%
2001-08-20 0 4.400 4.400 4.425 4.375 4.400 682,000 3,024,750 4.4351 0.940 0.940 0.945 0.934 0.940 3,193,225 0.9472 -1.12%
2001-08-17 0 4.450 4.450 4.500 4.450 4.475 266,000 1,188,420 4.4677 0.950 0.950 0.961 0.950 0.956 1,245,451 0.9542 -1.11%
2001-08-16 0 4.500 4.500 4.525 4.450 4.500 314,000 1,408,550 4.4858 0.961 0.961 0.966 0.950 0.961 1,470,194 0.9581 -0.55%
2001-08-15 0 4.525 4.525 4.550 4.500 4.575 3,762,000 17,261,330 4.5883 0.966 0.966 0.972 0.961 0.977 17,614,241 0.9800 -1.63%
2001-08-14 0 4.600 4.575 4.600 4.575 4.600 1,254,000 5,746,350 4.5824 0.982 0.977 0.982 0.977 0.982 5,871,414 0.9787 0.55%
2001-08-13 0 4.575 4.575 4.600 4.575 4.575 28,000 128,100 4.5750 0.977 0.977 0.982 0.977 0.977 131,100 0.9771 0.00%
2001-08-10 0 4.575 4.550 4.600 4.575 4.625 636,000 2,922,250 4.5947 0.977 0.972 0.982 0.977 0.988 2,977,846 0.9813 -0.54%
2001-08-09 0 4.600 4.600 4.625 4.475 4.600 970,000 4,429,750 4.5668 0.982 0.982 0.988 0.956 0.982 4,541,684 0.9754 3.02%
2001-08-08 0 4.550 4.550 4.600 4.525 4.625 632,000 2,895,150 4.5809 0.954 0.954 0.964 0.948 0.969 3,015,450 0.9601 -2.15%
2001-08-07 0 4.650 4.650 4.675 4.650 4.700 472,000 2,205,900 4.6735 0.975 0.975 0.980 0.975 0.985 2,252,045 0.9795 -2.11%
2001-08-06 0 4.750 4.700 4.725 4.650 4.800 1,173,000 5,562,720 4.7423 0.996 0.985 0.990 0.975 1.006 5,596,714 0.9939 -1.04%
2001-08-03 0 4.800 4.800 4.825 4.800 4.875 170,000 817,850 4.8109 1.006 1.006 1.011 1.006 1.022 811,118 1.0083 -1.03%
2001-08-02 0 4.850 4.850 4.875 4.800 4.875 1,290,000 6,203,950 4.8093 1.016 1.016 1.022 1.006 1.022 6,154,953 1.0080 2.11%
2001-08-01 0 4.750 4.750 4.775 4.725 4.775 1,592,000 7,559,100 4.7482 0.996 0.996 1.001 0.990 1.001 7,595,881 0.9952 0.53%
2001-07-31 0 4.725 4.725 4.750 4.725 4.750 960,000 4,558,500 4.7484 0.990 0.990 0.996 0.990 0.996 4,580,431 0.9952 -0.53%
2001-07-30 0 4.750 4.750 4.775 4.700 4.775 314,000 1,485,250 4.7301 0.996 0.996 1.001 0.985 1.001 1,498,182 0.9914 1.06%
2001-07-27 0 4.700 4.700 4.725 4.675 4.800 1,288,000 6,100,800 4.7366 0.985 0.985 0.990 0.980 1.006 6,145,411 0.9927 -2.08%
2001-07-26 0 4.800 4.800 4.825 4.800 4.925 1,115,000 5,367,850 4.8142 1.006 1.006 1.011 1.006 1.032 5,319,979 1.0090 -2.54%
2001-07-24 0 4.925 4.900 4.925 4.850 4.950 972,000 4,768,200 4.9056 1.032 1.027 1.032 1.016 1.037 4,637,686 1.0281 1.03%
2001-07-23 0 4.875 4.850 4.875 4.825 4.875 790,000 3,832,050 4.8507 1.022 1.016 1.022 1.011 1.022 3,769,313 1.0166 1.04%
2001-07-20 0 4.825 4.825 4.850 4.800 4.925 572,000 2,774,100 4.8498 1.011 1.011 1.016 1.006 1.032 2,729,173 1.0165 0.52%
2001-07-19 0 4.800 4.775 4.800 4.750 4.850 996,000 4,777,400 4.7966 1.006 1.001 1.006 0.996 1.016 4,752,197 1.0053 1.05%
2001-07-18 0 4.750 4.750 4.775 4.750 4.850 780,000 3,743,400 4.7992 0.996 0.996 1.001 0.996 1.016 3,721,600 1.0059 -1.04%
2001-07-17 0 4.800 4.750 4.800 4.700 4.825 812,000 3,880,300 4.7787 1.006 0.996 1.006 0.985 1.011 3,874,281 1.0016 -0.52%
2001-07-16 0 4.825 4.800 4.825 4.775 4.850 1,042,000 4,989,420 4.7883 1.011 1.006 1.011 1.001 1.016 4,971,676 1.0036 2.12%
2001-07-13 0 4.725 4.700 4.725 4.675 4.800 980,000 4,606,190 4.7002 0.990 0.985 0.990 0.980 1.006 4,675,856 0.9851 0.53%
2001-07-12 0 4.700 4.675 4.775 4.575 4.750 496,995 2,323,647 4.6754 0.985 0.980 1.001 0.959 0.996 2,371,303 0.9799 5.03%
2001-07-11 0 4.475 4.475 4.500 4.475 4.575 154,000 695,970 4.5193 0.938 0.938 0.943 0.938 0.959 734,777 0.9472 -1.10%
2001-07-10 0 4.525 4.525 4.550 4.450 4.575 246,000 1,110,900 4.5159 0.948 0.948 0.954 0.933 0.959 1,173,735 0.9465 1.12%
2001-07-09 0 4.475 4.475 4.500 4.400 4.500 1,533,000 6,859,000 4.4742 0.938 0.938 0.943 0.922 0.943 7,314,375 0.9377 -1.65%
2001-07-05 0 4.550 4.550 4.625 4.475 4.600 780,000 3,538,150 4.5361 0.954 0.954 0.969 0.938 0.964 3,721,600 0.9507 -0.55%
2001-07-04 0 4.575 4.575 4.600 4.575 4.675 756,000 3,475,000 4.5966 0.959 0.959 0.964 0.959 0.980 3,607,089 0.9634 -2.14%
2001-07-03 0 4.675 4.650 4.675 4.625 4.725 1,140,000 5,336,150 4.6808 0.980 0.975 0.980 0.969 0.990 5,439,261 0.9810 0.54%
2001-06-29 0 4.650 4.625 4.650 4.650 4.750 414,000 1,935,600 4.6754 0.975 0.969 0.975 0.975 0.996 1,975,311 0.9799 -1.06%
2001-06-28 0 4.700 4.675 4.700 4.675 4.750 356,000 1,673,050 4.6996 0.985 0.980 0.985 0.980 0.996 1,698,576 0.9850 0.00%
2001-06-27 0 4.700 4.675 4.725 4.675 4.725 776,000 3,659,550 4.7159 0.985 0.980 0.990 0.980 0.990 3,702,515 0.9884 -1.05%
2001-06-26 0 4.750 4.700 4.750 4.700 4.775 526,000 2,490,600 4.7350 0.996 0.985 0.996 0.985 1.001 2,509,694 0.9924 2.15%
2001-06-22 0 4.650 4.600 4.700 4.650 4.825 854,000 4,046,200 4.7379 0.975 0.964 0.985 0.975 1.011 4,074,675 0.9930 -1.06%
2001-06-21 0 4.700 4.700 4.750 4.700 4.800 554,000 2,649,338 4.7822 0.985 0.985 0.996 0.985 1.006 2,643,290 1.0023 -1.57%
2001-06-20 0 4.775 4.775 4.800 4.775 4.850 424,000 2,035,220 4.8000 1.001 1.001 1.006 1.001 1.016 2,023,023 1.0060 -2.55%
2001-06-19 0 4.900 4.875 4.975 4.875 4.975 1,017,333 4,992,448 4.9074 1.027 1.022 1.043 1.022 1.043 4,853,982 1.0285 0.51%
2001-06-18 0 4.875 4.875 4.900 4.800 4.875 108,000 519,850 4.8134 1.022 1.022 1.027 1.006 1.022 515,298 1.0088 0.52%
2001-06-15 0 4.850 4.850 4.875 4.700 4.850 194,000 922,700 4.7562 1.016 1.016 1.022 0.985 1.016 925,629 0.9968 1.57%
2001-06-14 0 4.775 4.775 4.800 4.750 4.875 616,000 2,953,900 4.7953 1.001 1.001 1.006 0.996 1.022 2,939,110 1.0050 -2.05%
2001-06-13 0 4.875 4.850 4.900 4.875 5.050 588,000 2,886,800 4.9095 1.022 1.016 1.027 1.022 1.058 2,805,514 1.0290 -1.52%
2001-06-12 0 4.950 4.950 4.975 4.950 5.000 917,000 4,571,700 4.9855 1.037 1.037 1.043 1.037 1.048 4,375,265 1.0449 -1.98%
2001-06-11 0 5.050 5.000 5.050 5.000 5.100 168,000 846,900 5.0411 1.058 1.048 1.058 1.048 1.069 801,575 1.0565 -0.98%
2001-06-08 0 5.100 5.100 5.150 5.050 5.300 1,434,000 7,398,100 5.1591 1.069 1.069 1.079 1.058 1.111 6,842,018 1.0813 -1.92%
2001-06-07 0 5.200 5.150 5.200 5.050 5.300 1,986,000 10,314,600 5.1937 1.090 1.079 1.090 1.058 1.111 9,475,766 1.0885 4.00%
2001-06-06 0 5.000 5.000 5.050 4.975 5.050 1,706,000 8,531,250 5.0007 1.048 1.048 1.058 1.043 1.058 8,139,807 1.0481 1.01%
2001-06-05 0 4.950 4.950 5.000 4.950 5.050 1,070,300 5,359,740 5.0077 1.037 1.037 1.048 1.037 1.058 5,106,703 1.0495 -1.00%
2001-06-04 0 5.000 5.000 5.050 4.975 5.200 708,000 3,568,650 5.0405 1.048 1.048 1.058 1.043 1.090 3,378,067 1.0564 -1.96%
2001-06-01 0 5.100 5.000 5.100 4.775 5.100 2,430,000 11,993,300 4.9355 1.069 1.048 1.069 1.001 1.069 11,594,215 1.0344 2.51%
2001-05-31 0 4.975 4.975 5.000 4.725 5.050 922,000 4,542,600 4.9269 1.043 1.043 1.048 0.990 1.058 4,399,122 1.0326 0.51%
2001-05-30 0 4.950 4.900 4.975 4.925 5.300 2,408,666 12,146,547 5.0429 1.037 1.027 1.043 1.032 1.111 11,492,424 1.0569 -7.48%
2001-05-29 0 5.350 5.350 5.400 5.350 5.800 5,208,000 28,815,800 5.5330 1.121 1.121 1.132 1.121 1.216 24,848,835 1.1596 0.94%
2001-05-28 0 5.300 5.200 5.350 5.100 5.800 5,052,000 26,864,600 5.3176 1.111 1.090 1.121 1.069 1.216 24,104,516 1.1145 3.92%
2001-05-25 0 5.100 5.100 5.300 4.550 5.100 8,266,000 39,862,500 4.8225 1.069 1.069 1.111 0.954 1.069 39,439,415 1.0107 12.09%
2001-05-24 0 4.550 4.525 4.550 4.375 4.550 4,988,000 22,272,576 4.4652 0.954 0.948 0.954 0.917 0.954 23,799,154 0.9359 4.60%
2001-05-23 0 4.350 4.325 4.350 4.275 4.400 6,641,000 28,867,900 4.3469 0.912 0.906 0.912 0.896 0.922 31,686,082 0.9111 1.75%
2001-05-22 0 4.275 4.275 4.300 4.225 4.300 2,452,000 10,427,700 4.2527 0.896 0.896 0.901 0.886 0.901 11,699,183 0.8913 2.40%
2001-05-21 0 4.175 4.175 4.200 4.175 4.250 928,000 3,891,600 4.1935 0.875 0.875 0.880 0.875 0.891 4,427,749 0.8789 0.00%
2001-05-18 0 4.175 4.175 4.200 4.150 4.250 1,144,000 4,839,950 4.2307 0.875 0.875 0.880 0.870 0.891 5,458,346 0.8867 -1.76%
2001-05-17 0 4.250 4.250 4.275 4.250 4.350 685,000 2,928,310 4.2749 0.891 0.891 0.896 0.891 0.912 3,268,328 0.8960 -0.58%
2001-05-16 0 4.275 4.250 4.275 4.275 4.300 478,000 2,044,800 4.2778 0.896 0.891 0.896 0.896 0.901 2,280,673 0.8966 1.18%
2001-05-15 0 4.225 4.225 4.275 4.125 4.275 96,000 406,800 4.2375 0.886 0.886 0.896 0.865 0.896 458,043 0.8881 3.05%
2001-05-14 0 4.100 4.000 4.100 4.000 4.325 622,000 2,631,950 4.2314 0.859 0.838 0.859 0.838 0.906 2,967,737 0.8869 -6.29%
2001-05-11 0 4.375 4.350 4.400 4.375 4.475 336,000 1,481,100 4.4080 0.917 0.912 0.922 0.917 0.938 1,603,151 0.9239 -1.13%
2001-05-10 0 4.425 4.425 4.450 4.425 4.525 858,000 3,836,650 4.4716 0.927 0.927 0.933 0.927 0.948 4,093,760 0.9372 -1.12%
2001-05-09 0 4.475 4.450 4.475 4.475 4.550 255,000 1,144,950 4.4900 0.938 0.933 0.938 0.938 0.954 1,216,677 0.9410 0.00%
2001-05-08 0 4.475 4.450 4.475 4.450 4.700 664,000 2,990,708 4.5041 0.938 0.933 0.938 0.933 0.985 3,168,131 0.9440 1.13%
2001-05-07 0 4.425 4.425 4.450 4.425 4.475 38,000 169,200 4.4526 0.927 0.927 0.933 0.927 0.938 181,309 0.9332 0.57%
2001-05-04 0 4.400 4.400 4.450 4.400 4.400 30,000 132,300 4.4100 0.922 0.922 0.933 0.922 0.922 143,138 0.9243 -1.68%
2001-05-03 0 4.475 4.450 4.500 4.400 4.500 614,000 2,733,400 4.4518 0.938 0.933 0.943 0.922 0.943 2,929,567 0.9330 2.29%
2001-05-02 0 4.375 4.325 4.400 4.300 4.400 338,000 1,467,200 4.3408 0.917 0.906 0.922 0.901 0.922 1,612,693 0.9098 0.57%
2001-04-27 0 4.350 4.250 4.350 4.250 4.400 310,000 1,332,000 4.2968 0.912 0.891 0.912 0.891 0.922 1,479,097 0.9005 -2.79%
2001-04-26 0 4.475 4.450 4.475 4.450 4.475 910,000 4,063,000 4.4648 0.938 0.933 0.938 0.933 0.938 4,341,866 0.9358 0.56%
2001-04-25 0 4.450 4.200 4.450 4.325 4.500 2,466,000 10,864,850 4.4059 0.933 0.880 0.933 0.906 0.943 11,765,981 0.9234 2.89%
2001-04-24 0 4.325 4.275 4.325 4.275 4.350 68,000 293,150 4.3110 0.906 0.896 0.906 0.896 0.912 324,447 0.9035 -1.14%
2001-04-23 0 4.375 4.300 4.375 4.375 4.375 16,000 70,000 4.3750 0.917 0.901 0.917 0.917 0.917 76,341 0.9169 -0.57%
2001-04-20 0 4.400 4.375 4.425 4.400 4.400 426,000 1,874,400 4.4000 0.922 0.917 0.927 0.922 0.922 2,032,566 0.9222 1.15%
2001-04-19 0 4.350 4.350 4.375 4.350 4.400 610,000 2,629,448 4.3106 0.912 0.912 0.917 0.912 0.922 2,910,482 0.9034 1.16%
2001-04-18 0 4.300 4.200 4.300 4.125 4.300 110,000 458,500 4.1682 0.901 0.880 0.901 0.865 0.901 524,841 0.8736 4.24%
2001-04-17 0 4.125 4.100 4.150 4.125 4.150 48,000 198,850 4.1427 0.865 0.859 0.870 0.865 0.870 229,022 0.8683 -1.79%
2001-04-12 0 4.200 4.125 4.200 4.100 4.200 48,000 195,660 4.0763 0.880 0.865 0.880 0.859 0.880 229,022 0.8543 3.70%
2001-04-11 0 4.050 4.025 4.075 4.000 4.050 234,000 937,200 4.0051 0.849 0.844 0.854 0.838 0.849 1,116,480 0.8394 1.25%
2001-04-10 0 4.000 4.000 4.075 3.900 4.000 706,000 2,799,750 3.9657 0.838 0.838 0.854 0.817 0.838 3,368,525 0.8312 2.56%
2001-04-09 0 3.900 3.900 3.925 3.900 3.925 1,126,000 4,392,550 3.9010 0.817 0.817 0.823 0.817 0.823 5,372,463 0.8176 -1.27%
2001-04-06 0 3.950 3.925 3.950 3.925 3.950 926,000 3,651,450 3.9433 0.828 0.823 0.828 0.823 0.828 4,418,207 0.8265 1.94%
2001-04-04 0 3.875 3.875 3.900 3.875 3.925 714,000 2,779,600 3.8930 0.812 0.812 0.817 0.812 0.823 3,406,695 0.8159 -1.27%
2001-04-03 0 3.925 3.925 3.975 3.900 3.975 804,000 3,178,300 3.9531 0.823 0.823 0.833 0.817 0.833 3,836,111 0.8285 -0.63%
2001-04-02 0 3.950 3.950 4.000 3.950 4.000 92,000 367,400 3.9935 0.828 0.828 0.838 0.828 0.838 438,958 0.8370 -1.25%
2001-03-30 0 4.000 3.950 4.000 4.000 4.000 6,000 24,000 4.0000 0.838 0.828 0.838 0.838 0.838 28,628 0.8383 0.00%
2001-03-29 0 4.000 4.000 4.050 4.000 4.000 18,000 72,000 4.0000 0.838 0.838 0.849 0.838 0.838 85,883 0.8383 0.00%
2001-03-28 0 4.000 4.000 4.025 4.000 4.025 308,000 1,234,128 4.0069 0.838 0.838 0.844 0.838 0.844 1,469,555 0.8398 0.00%
2001-03-27 0 4.000 4.000 4.025 4.000 4.050 186,000 748,500 4.0242 0.838 0.838 0.844 0.838 0.849 887,458 0.8434 -0.62%
2001-03-26 0 4.025 4.025 4.100 - - 0 0 - 0.844 0.844 0.859 - - 0 - 0.00%
2001-03-23 0 4.025 4.025 4.100 4.025 4.025 16,000 64,400 4.0250 0.844 0.844 0.859 0.844 0.844 76,341 0.8436 0.63%
2001-03-22 0 4.000 4.000 4.100 4.000 4.175 1,942,000 7,840,450 4.0373 0.838 0.838 0.859 0.838 0.875 9,265,829 0.8462 -4.76%
2001-03-21 0 4.200 4.200 4.225 4.150 4.200 136,000 567,900 4.1757 0.880 0.880 0.886 0.870 0.880 648,894 0.8752 1.20%
2001-03-20 0 4.150 4.125 4.150 4.100 4.200 253,000 1,049,550 4.1484 0.870 0.865 0.870 0.859 0.880 1,207,134 0.8695 -1.19%
2001-03-19 0 4.200 4.200 4.275 4.200 4.200 570,000 2,421,500 4.2482 0.880 0.880 0.896 0.880 0.880 2,719,631 0.8904 -2.33%
2001-03-16 0 4.300 4.200 4.300 4.250 4.300 100,000 428,250 4.2825 0.901 0.880 0.901 0.891 0.901 477,128 0.8976 0.00%
2001-03-15 0 4.300 4.300 4.325 4.150 4.325 1,502,000 6,413,850 4.2702 0.901 0.901 0.906 0.870 0.906 7,166,465 0.8950 0.00%
2001-03-14 0 4.300 4.275 4.300 4.225 4.350 331,000 1,424,225 4.3028 0.901 0.896 0.901 0.886 0.912 1,579,294 0.9018 1.78%
2001-03-13 0 4.225 4.225 4.300 4.150 4.300 244,000 1,026,550 4.2072 0.886 0.886 0.901 0.870 0.901 1,164,193 0.8818 0.00%
2001-03-12 0 4.225 4.225 4.300 4.200 4.250 92,000 390,150 4.2408 0.886 0.886 0.901 0.880 0.891 438,958 0.8888 -1.74%
2001-03-09 0 4.300 4.300 4.350 4.300 4.300 18,000 77,400 4.3000 0.901 0.901 0.912 0.901 0.901 85,883 0.9012 -2.27%
2001-03-08 0 4.400 4.350 4.425 4.400 4.400 38,000 168,050 4.4224 0.922 0.912 0.927 0.922 0.922 181,309 0.9269 1.15%
2001-03-07 0 4.350 4.350 4.450 4.350 4.450 530,000 2,351,800 4.4374 0.912 0.912 0.933 0.912 0.933 2,528,779 0.9300 -1.69%
2001-03-06 0 4.425 4.400 4.450 4.375 4.425 1,068,000 4,603,300 4.3102 0.927 0.922 0.933 0.917 0.927 5,095,729 0.9034 1.72%
2001-03-05 0 4.350 4.350 4.400 4.250 4.400 1,448,000 6,215,450 4.2924 0.912 0.912 0.922 0.891 0.922 6,908,816 0.8996 1.16%
2001-03-02 0 4.300 4.300 4.325 4.300 4.300 378,000 1,647,000 4.3571 0.901 0.901 0.906 0.901 0.901 1,803,545 0.9132 -1.15%
2001-03-01 0 4.350 4.350 4.375 4.350 4.400 494,000 2,159,900 4.3723 0.912 0.912 0.917 0.912 0.922 2,357,013 0.9164 -0.57%
2001-02-28 0 4.375 4.350 4.375 4.325 4.375 292,000 1,269,600 4.3479 0.917 0.912 0.917 0.906 0.917 1,393,214 0.9113 0.00%
2001-02-27 0 4.375 4.350 4.400 4.350 4.450 616,000 2,696,600 4.3776 0.917 0.912 0.922 0.912 0.933 2,939,110 0.9175 0.57%
2001-02-26 0 4.350 4.350 4.375 4.350 4.375 488,000 2,123,250 4.3509 0.912 0.912 0.917 0.912 0.917 2,328,386 0.9119 1.16%
2001-02-23 0 4.300 4.300 4.325 4.275 4.400 1,002,000 4,330,884 4.3222 0.901 0.901 0.906 0.896 0.922 4,780,824 0.9059 -0.81%
2001-02-22 0 4.575 4.525 4.575 4.500 4.650 2,350,000 10,930,500 4.6513 0.909 0.899 0.909 0.894 0.923 11,833,274 0.9237 -2.14%
2001-02-21 0 4.675 4.675 4.700 4.675 4.700 542,916 2,538,168 4.6751 0.928 0.928 0.933 0.928 0.933 2,733,819 0.9284 0.00%
2001-02-20 0 4.675 4.675 4.700 4.675 4.700 1,498,000 7,011,950 4.6809 0.928 0.928 0.933 0.928 0.933 7,543,083 0.9296 0.00%
2001-02-19 0 4.675 4.675 4.700 4.650 4.700 830,000 3,876,000 4.6699 0.928 0.928 0.933 0.923 0.933 4,179,412 0.9274 -0.53%
2001-02-16 0 4.700 4.675 4.700 4.675 4.700 688,000 3,216,850 4.6757 0.933 0.928 0.933 0.928 0.933 3,464,380 0.9286 0.53%
2001-02-15 0 4.675 4.675 4.700 4.650 4.675 304,000 1,421,800 4.6770 0.928 0.928 0.933 0.923 0.928 1,530,772 0.9288 -0.53%
2001-02-14 0 4.700 4.675 4.725 4.650 4.700 1,246,000 5,845,550 4.6915 0.933 0.928 0.938 0.923 0.933 6,274,153 0.9317 0.00%
2001-02-13 0 4.700 4.700 4.725 4.650 4.725 1,726,000 8,082,000 4.6825 0.933 0.933 0.938 0.923 0.938 8,691,162 0.9299 1.08%
2001-02-12 0 4.650 4.650 4.700 4.550 4.750 2,088,000 9,670,050 4.6313 0.923 0.923 0.933 0.904 0.943 10,513,990 0.9197 2.76%
2001-02-09 0 4.525 4.525 4.550 4.500 4.550 898,000 4,060,250 4.5214 0.899 0.899 0.904 0.894 0.904 4,521,821 0.8979 0.56%
2001-02-08 0 4.500 4.500 4.575 4.450 4.525 2,080,000 9,325,000 4.4832 0.894 0.894 0.909 0.884 0.899 10,473,706 0.8903 1.12%
2001-02-07 0 4.450 4.425 4.450 4.400 4.450 652,000 2,880,400 4.4178 0.884 0.879 0.884 0.874 0.884 3,283,104 0.8773 1.14%
2001-02-06 0 4.400 4.375 4.400 4.400 4.400 1,282,000 5,640,128 4.3995 0.874 0.869 0.874 0.874 0.874 6,455,429 0.8737 0.00%
2001-02-05 0 4.400 4.375 4.400 4.350 4.400 584,000 2,561,650 4.3864 0.874 0.869 0.874 0.864 0.874 2,940,694 0.8711 0.00%
2001-02-02 0 4.400 4.375 4.400 4.375 4.450 1,814,666 7,995,464 4.4060 0.874 0.869 0.874 0.869 0.884 9,137,634 0.8750 0.57%
2001-02-01 0 4.375 4.350 4.375 4.325 4.400 2,082,000 9,067,120 4.3550 0.869 0.864 0.869 0.859 0.874 10,483,777 0.8649 0.57%
2001-01-31 0 4.350 4.325 4.350 4.325 4.350 732,333 3,180,487 4.3430 0.864 0.859 0.864 0.859 0.864 3,687,616 0.8625 0.58%
2001-01-30 0 4.325 4.325 4.350 4.275 4.350 516,000 2,230,400 4.3225 0.859 0.859 0.864 0.849 0.864 2,598,285 0.8584 0.00%
2001-01-29 0 4.325 4.325 4.350 4.300 4.450 752,505 3,275,321 4.3526 0.859 0.859 0.864 0.854 0.884 3,789,191 0.8644 -1.70%
2001-01-23 0 4.400 4.350 4.400 4.300 4.400 446,000 1,939,350 4.3483 0.874 0.864 0.874 0.854 0.874 2,245,804 0.8635 1.73%
2001-01-22 0 4.325 4.250 4.325 4.000 4.325 1,922,000 8,143,350 4.2369 0.859 0.844 0.859 0.794 0.859 9,678,108 0.8414 8.12%
2001-01-19 0 4.000 4.000 4.050 3.800 4.025 2,880,000 11,432,690 3.9697 0.794 0.794 0.804 0.755 0.799 14,502,055 0.7883 5.96%
2001-01-18 0 3.775 3.775 3.900 3.775 3.875 514,000 1,964,100 3.8212 0.750 0.750 0.775 0.750 0.770 2,588,214 0.7589 -2.58%
2001-01-17 0 3.875 3.825 3.875 3.850 3.900 278,000 1,079,750 3.8840 0.770 0.760 0.770 0.765 0.775 1,399,851 0.7713 -0.64%
2001-01-16 0 3.900 3.875 3.900 3.875 3.925 230,000 898,500 3.9065 0.775 0.770 0.775 0.770 0.779 1,158,150 0.7758 -0.64%
2001-01-15 0 3.925 3.900 3.950 3.800 3.975 686,000 2,684,500 3.9133 0.779 0.775 0.784 0.755 0.789 3,454,309 0.7771 3.29%
2001-01-12 0 3.800 3.775 3.825 3.800 3.825 296,000 1,125,450 3.8022 0.755 0.750 0.760 0.755 0.760 1,490,489 0.7551 0.66%
2001-01-11 0 3.775 3.775 3.800 3.775 3.900 508,000 1,952,150 3.8428 0.750 0.750 0.755 0.750 0.775 2,558,001 0.7632 -5.03%
2001-01-10 0 3.975 3.975 4.000 3.900 4.000 1,536,000 6,083,450 3.9606 0.789 0.789 0.794 0.775 0.794 7,734,429 0.7865 0.63%
2001-01-09 0 3.950 3.925 3.950 3.925 4.050 1,416,000 5,638,750 3.9822 0.784 0.779 0.784 0.779 0.804 7,130,177 0.7908 -0.63%
2001-01-08 0 3.975 3.950 3.975 3.900 4.000 1,888,000 7,520,150 3.9831 0.789 0.784 0.789 0.775 0.794 9,506,903 0.7910 -0.63%
2001-01-05 0 4.000 3.975 4.000 3.875 4.050 1,684,000 6,714,900 3.9875 0.794 0.789 0.794 0.770 0.804 8,479,674 0.7919 5.26%
2001-01-04 0 3.800 3.750 3.800 3.700 3.800 426,000 1,596,050 3.7466 0.755 0.745 0.755 0.735 0.755 2,145,096 0.7440 4.11%
2001-01-03 0 3.650 3.650 3.675 3.600 3.650 570,000 2,056,650 3.6082 0.725 0.725 0.730 0.715 0.725 2,870,198 0.7166 0.00%
2001-01-02 0 3.650 3.650 3.725 - - 0 0 - 0.725 0.725 0.740 - - 0 - 0.00%
2000-12-29 0 3.650 3.625 3.750 3.600 3.750 444,000 1,609,200 3.6243 0.725 0.720 0.745 0.715 0.745 2,235,733 0.7198 0.69%
2000-12-28 0 3.625 3.600 3.625 3.625 3.650 20,000 72,750 3.6375 0.720 0.715 0.720 0.720 0.725 100,709 0.7224 0.69%
2000-12-27 0 3.600 3.550 3.600 3.600 3.600 170,290 609,236 3.5776 0.715 0.705 0.715 0.715 0.715 857,484 0.7105 0.00%
2000-12-22 0 3.600 3.575 3.600 3.600 3.600 29,000 104,275 3.5957 0.715 0.710 0.715 0.715 0.715 146,028 0.7141 0.70%
2000-12-21 0 3.575 3.575 3.600 3.550 3.600 1,052,000 3,735,450 3.5508 0.710 0.710 0.715 0.705 0.715 5,297,278 0.7052 -0.69%
2000-12-20 0 3.600 3.600 3.675 - - 0 0 - 0.715 0.715 0.730 - - 0 - 0.70%
2000-12-19 0 3.575 3.550 3.600 3.575 3.625 380,000 1,366,550 3.5962 0.710 0.705 0.715 0.710 0.720 1,913,466 0.7142 2.14%
2000-12-18 0 3.500 3.450 3.575 3.500 3.625 328,000 1,178,500 3.5930 0.695 0.685 0.710 0.695 0.720 1,651,623 0.7135 -4.11%
2000-12-15 0 3.650 3.625 3.675 3.650 3.650 20,000 73,000 3.6500 0.725 0.720 0.730 0.725 0.725 100,709 0.7249 -2.01%
2000-12-14 0 3.725 3.700 3.750 3.675 3.800 246,000 915,650 3.7222 0.740 0.735 0.745 0.730 0.755 1,238,717 0.7392 -4.49%
2000-12-13 0 3.900 3.800 3.900 3.900 3.900 100,000 390,000 3.9000 0.775 0.755 0.775 0.775 0.775 503,544 0.7745 0.00%
2000-12-12 0 3.900 3.850 3.900 3.900 3.900 524,000 2,043,600 3.9000 0.775 0.765 0.775 0.775 0.775 2,638,568 0.7745 0.00%
2000-12-11 0 3.900 3.875 3.900 3.875 3.900 160,000 623,400 3.8963 0.775 0.770 0.775 0.770 0.775 805,670 0.7738 -0.64%
2000-12-08 0 3.925 3.800 3.925 3.800 3.925 32,000 123,150 3.8484 0.779 0.755 0.779 0.755 0.779 161,134 0.7643 3.29%
2000-12-07 0 3.800 3.675 3.800 - - 0 0 - 0.755 0.730 0.755 - - 0 - 0.00%
2000-12-06 0 3.800 3.775 3.825 3.775 3.800 306,000 1,160,150 3.7913 0.755 0.750 0.760 0.750 0.755 1,540,843 0.7529 1.33%
2000-12-05 0 3.750 3.725 3.775 3.750 3.750 700,000 2,623,100 3.7473 0.745 0.740 0.750 0.745 0.745 3,524,805 0.7442 0.00%
2000-12-04 0 3.750 3.750 3.800 3.700 3.750 92,000 344,000 3.7391 0.745 0.745 0.755 0.735 0.745 463,260 0.7426 2.74%
2000-12-01 0 3.650 3.650 3.750 3.625 3.625 58,000 210,250 3.6250 0.725 0.725 0.745 0.720 0.720 292,055 0.7199 1.39%
2000-11-30 0 3.600 3.600 3.625 3.600 3.600 244,000 878,400 3.6000 0.715 0.715 0.720 0.715 0.715 1,228,646 0.7149 0.00%
2000-11-29 0 3.600 3.600 3.650 3.600 3.650 96,000 345,900 3.6031 0.715 0.715 0.725 0.715 0.725 483,402 0.7156 -1.37%
2000-11-28 0 3.650 3.600 3.650 3.650 3.675 50,000 182,550 3.6510 0.725 0.715 0.725 0.725 0.730 251,772 0.7251 0.00%
2000-11-27 0 3.650 3.600 3.650 3.625 3.650 668,000 2,428,950 3.6362 0.725 0.715 0.725 0.720 0.725 3,363,671 0.7221 0.00%
2000-11-24 0 3.650 3.650 3.775 - - 0 0 - 0.725 0.725 0.750 - - 0 - 0.00%
2000-11-23 0 3.650 3.450 3.750 3.650 3.650 50,000 182,500 3.6500 0.725 0.685 0.745 0.725 0.725 251,772 0.7249 0.00%
2000-11-22 0 3.650 3.650 3.775 3.650 3.700 138,000 509,400 3.6913 0.725 0.725 0.750 0.725 0.735 694,890 0.7331 -1.35%
2000-11-21 0 3.700 3.675 3.700 3.700 3.700 10,000 37,000 3.7000 0.735 0.730 0.735 0.735 0.735 50,354 0.7348 -1.33%
2000-11-20 0 3.750 3.700 3.800 3.650 3.750 24,000 88,600 3.6917 0.745 0.735 0.755 0.725 0.745 120,850 0.7331 0.00%
2000-11-17 0 3.750 3.725 3.800 - - 0 0 - 0.745 0.740 0.755 - - 0 - 0.00%
2000-11-16 0 3.750 3.750 3.800 3.750 3.750 10,000 37,500 3.7500 0.745 0.745 0.755 0.745 0.745 50,354 0.7447 -0.66%
2000-11-15 0 3.775 3.750 3.800 3.775 3.800 208,000 789,400 3.7952 0.750 0.745 0.755 0.750 0.755 1,047,371 0.7537 0.67%
2000-11-14 0 3.750 3.750 3.800 3.750 3.750 2,800 10,420 3.7214 0.745 0.745 0.755 0.745 0.745 14,099 0.7390 0.00%
2000-11-13 0 3.750 3.750 3.800 3.750 3.775 88,000 330,800 3.7591 0.745 0.745 0.755 0.745 0.750 443,118 0.7465 -1.32%
2000-11-10 0 3.800 3.775 3.800 3.800 3.800 962,000 3,655,600 3.8000 0.755 0.750 0.755 0.755 0.755 4,844,089 0.7547 0.00%
2000-11-09 0 3.800 3.775 3.800 3.775 3.800 728,000 2,764,850 3.7979 0.755 0.750 0.755 0.750 0.755 3,665,797 0.7542 0.00%
2000-11-08 0 3.800 3.800 3.850 3.800 3.900 1,174,000 4,520,500 3.8505 0.755 0.755 0.765 0.755 0.775 5,911,602 0.7647 -2.56%
2000-11-07 0 3.900 3.900 3.925 3.900 3.925 56,000 219,250 3.9152 0.775 0.775 0.779 0.775 0.779 281,984 0.7775 -0.64%
2000-11-06 0 3.925 3.925 3.950 3.900 4.000 134,000 527,350 3.9354 0.779 0.779 0.784 0.775 0.794 674,748 0.7816 -2.48%
2000-11-03 0 4.025 4.000 4.025 4.025 4.025 3,442,000 13,768,250 4.0001 0.799 0.794 0.799 0.799 0.799 17,331,970 0.7944 -2.42%
2000-11-02 0 4.125 4.000 4.125 4.075 4.125 3,016,000 12,066,750 4.0009 0.819 0.794 0.819 0.809 0.819 15,186,874 0.7946 -0.60%
2000-11-01 0 4.150 - 4.175 - - 930,000 3,859,500 4.1500 0.824 - 0.829 - - 4,682,955 0.8242 0.00%
2000-10-31 0 4.150 4.100 4.250 4.000 4.150 916,000 3,798,000 4.1463 0.824 0.814 0.844 0.794 0.824 4,612,459 0.8234 3.75%
2000-10-30 0 4.000 4.000 4.150 4.000 4.100 24,000 97,000 4.0417 0.794 0.794 0.824 0.794 0.814 120,850 0.8026 2.56%
2000-10-27 0 3.900 3.900 3.975 3.900 3.900 30,000 117,000 3.9000 0.775 0.775 0.789 0.775 0.775 151,063 0.7745 0.00%
2000-10-26 0 3.900 3.850 4.000 3.900 3.900 100,000 390,000 3.9000 0.775 0.765 0.794 0.775 0.775 503,544 0.7745 1.30%
2000-10-25 0 3.850 3.850 3.950 3.850 3.850 26,000 99,900 3.8423 0.765 0.765 0.784 0.765 0.765 130,921 0.7631 -0.65%
2000-10-24 0 3.875 3.875 3.950 3.850 3.850 532,000 2,074,700 3.8998 0.770 0.770 0.784 0.765 0.765 2,678,852 0.7745 0.65%
2000-10-23 0 3.850 3.850 3.950 - - 0 0 - 0.765 0.765 0.784 - - 0 - 0.00%
2000-10-20 0 3.850 3.850 4.100 - - 1,000,000 3,950,000 3.9500 0.765 0.765 0.814 - - 5,035,436 0.7844 2.67%
2000-10-19 0 3.750 3.750 4.000 3.750 3.750 10,000 37,500 3.7500 0.745 0.745 0.794 0.745 0.745 50,354 0.7447 -1.32%
2000-10-18 0 3.800 3.800 3.900 3.800 3.800 12,000 45,600 3.8000 0.755 0.755 0.775 0.755 0.755 60,425 0.7547 -2.56%
2000-10-17 0 3.900 3.900 4.000 3.900 3.900 2,498,000 9,742,200 3.9000 0.775 0.775 0.794 0.775 0.775 12,578,519 0.7745 0.00%
2000-10-16 0 3.900 3.900 4.000 3.900 3.900 2,608,000 10,171,200 3.9000 0.775 0.775 0.794 0.775 0.775 13,132,417 0.7745 0.00%
2000-10-13 0 3.900 3.850 3.950 - - 0 0 - 0.775 0.765 0.784 - - 0 - 0.00%
2000-10-12 0 3.900 3.900 - 3.900 3.900 96,000 374,400 3.9000 0.775 0.775 - 0.775 0.775 483,402 0.7745 -1.89%
2000-10-11 0 3.975 3.900 4.075 - - 0 0 - 0.789 0.775 0.809 - - 0 - 0.00%
2000-10-10 0 3.975 3.900 4.100 3.975 4.025 204,000 811,000 3.9755 0.789 0.775 0.814 0.789 0.799 1,027,229 0.7895 -4.79%
2000-10-09 0 4.175 4.025 4.175 - - 116,000 487,200 4.2000 0.829 0.799 0.829 - - 584,111 0.8341 -0.60%
2000-10-05 0 4.200 4.025 4.200 - - 150,000 637,500 4.2500 0.834 0.799 0.834 - - 755,315 0.8440 0.00%
2000-10-04 0 4.200 - 4.225 4.200 4.250 838,000 3,548,100 4.2340 0.834 - 0.839 0.834 0.844 4,219,695 0.8408 -1.18%
2000-10-03 0 4.250 - 4.250 4.250 4.300 672,000 2,860,650 4.2569 0.844 - 0.844 0.844 0.854 3,383,813 0.8454 -3.41%
2000-09-29 0 4.400 4.275 4.400 4.200 4.400 172,000 741,150 4.3090 0.874 0.849 0.874 0.834 0.874 866,095 0.8557 7.32%
2000-09-28 0 4.100 4.000 4.175 4.000 4.200 560,000 2,300,600 4.1082 0.814 0.794 0.829 0.794 0.834 2,819,844 0.8159 0.00%
2000-09-27 0 4.100 4.000 - 4.000 4.100 1,794,000 7,183,800 4.0043 0.814 0.794 - 0.794 0.814 9,033,572 0.7952 2.50%
2000-09-26 0 4.000 3.900 - 4.000 4.000 500,000 2,000,000 4.0000 0.794 0.775 - 0.794 0.794 2,517,718 0.7944 5.26%
2000-09-25 0 3.800 3.750 - 3.725 3.800 36,000 136,050 3.7792 0.755 0.745 - 0.740 0.755 181,276 0.7505 2.01%
2000-09-22 0 3.725 3.725 3.775 3.700 3.775 93,195 349,201 3.7470 0.740 0.740 0.750 0.735 0.750 469,277 0.7441 -2.61%
2000-09-21 0 3.825 3.825 4.000 3.825 3.850 626,000 2,440,750 3.8990 0.760 0.760 0.794 0.760 0.765 3,152,183 0.7743 -1.92%
2000-09-20 0 3.900 3.850 - 3.900 3.900 20,000 78,000 3.9000 0.775 0.765 - 0.775 0.775 100,709 0.7745 2.63%
2000-09-19 0 3.800 3.800 3.900 3.800 3.800 46,000 177,212 3.8524 0.755 0.755 0.775 0.755 0.755 231,630 0.7651 -1.94%
2000-09-18 0 3.875 3.875 - 3.850 3.875 49,333 190,665 3.8649 0.770 0.770 - 0.765 0.770 248,413 0.7675 -1.27%
2000-09-15 0 3.925 3.925 - - - 0 0 - 0.779 0.779 - - - 0 - 0.00%
2000-09-14 0 3.925 3.925 4.075 3.900 4.100 76,000 302,900 3.9855 0.779 0.779 0.809 0.775 0.814 382,693 0.7915 -5.42%
2000-09-12 0 4.150 - 4.200 - - 0 0 - 0.824 - 0.834 - - 0 - 0.00%
2000-09-11 0 4.150 - 4.200 - - 0 0 - 0.824 - 0.834 - - 0 - 0.00%
2000-09-08 0 4.150 4.100 4.175 4.050 4.150 966,000 3,969,450 4.1092 0.824 0.814 0.829 0.804 0.824 4,864,231 0.8160 1.22%
2000-09-07 0 4.100 4.050 4.100 4.100 4.125 362,000 1,484,450 4.1007 0.814 0.804 0.814 0.814 0.819 1,822,828 0.8144 2.50%
2000-09-06 0 4.000 4.000 4.075 4.000 4.075 490,000 1,961,250 4.0026 0.794 0.794 0.809 0.794 0.809 2,467,364 0.7949 -2.44%
2000-09-05 0 4.100 4.025 4.100 4.075 4.100 636,000 2,606,850 4.0988 0.814 0.799 0.814 0.809 0.814 3,202,537 0.8140 0.00%
2000-09-04 0 4.100 4.075 4.200 4.075 4.125 148,000 606,600 4.0986 0.814 0.809 0.834 0.809 0.819 745,244 0.8140 2.50%
2000-09-01 0 4.000 3.975 4.075 4.000 4.000 80,000 321,000 4.0125 0.794 0.789 0.809 0.794 0.794 402,835 0.7969 0.00%
2000-08-31 0 4.000 4.000 4.025 4.000 4.025 28,000 112,500 4.0179 0.794 0.794 0.799 0.794 0.799 140,992 0.7979 -0.62%
2000-08-30 0 4.025 4.000 4.025 4.000 4.025 360,000 1,448,250 4.0229 0.799 0.794 0.799 0.794 0.799 1,812,757 0.7989 0.00%
2000-08-29 0 4.025 4.025 4.050 4.000 4.025 118,000 473,450 4.0123 0.799 0.799 0.804 0.794 0.799 594,181 0.7968 0.63%
2000-08-28 0 4.000 4.000 4.075 4.000 4.025 2,250,000 9,000,500 4.0002 0.794 0.794 0.809 0.794 0.799 11,329,731 0.7944 -1.23%
2000-08-25 0 4.050 3.950 4.050 - - 1,960,000 7,840,000 4.0000 0.804 0.784 0.804 - - 9,869,454 0.7944 0.00%
2000-08-24 0 4.050 3.950 4.100 4.000 4.050 2,020,000 8,081,000 4.0005 0.804 0.784 0.814 0.794 0.804 10,171,580 0.7945 0.00%
2000-08-23 0 4.050 4.000 4.050 3.950 4.125 448,000 1,812,800 4.0464 0.804 0.794 0.804 0.784 0.819 2,255,875 0.8036 -1.22%
2000-08-22 0 4.100 4.100 4.150 4.050 4.100 568,000 2,326,600 4.0961 0.814 0.814 0.824 0.804 0.814 2,860,128 0.8135 -1.20%
2000-08-21 0 4.150 4.050 4.150 4.100 4.150 224,000 920,400 4.1089 0.824 0.804 0.824 0.814 0.824 1,127,938 0.8160 0.00%
2000-08-18 0 4.150 4.125 4.150 4.150 4.150 180,000 747,000 4.1500 0.824 0.819 0.824 0.824 0.824 906,378 0.8242 0.00%
2000-08-17 0 4.150 4.125 4.175 4.125 4.200 712,000 2,955,200 4.1506 0.824 0.819 0.829 0.819 0.834 3,585,230 0.8243 -0.60%
2000-08-16 0 4.175 4.150 4.200 4.100 4.175 220,000 913,000 4.1500 0.829 0.824 0.834 0.814 0.829 1,107,796 0.8242 1.83%
2000-08-15 0 4.100 4.100 4.125 4.100 4.100 452,000 1,864,450 4.1249 0.814 0.814 0.819 0.814 0.814 2,276,017 0.8192 2.50%
2000-08-14 0 4.000 4.000 4.150 4.000 4.000 380,000 1,520,000 4.0000 0.794 0.794 0.824 0.794 0.794 1,913,466 0.7944 0.00%
2000-08-11 0 4.000 4.000 4.100 - - 0 0 - 0.794 0.794 0.814 - - 0 - 0.00%
2000-08-10 0 4.000 4.000 - - - 0 0 - 0.794 0.794 - - - 0 - 0.00%
2000-08-09 0 4.000 4.000 4.100 3.950 4.000 1,540,000 6,126,650 3.9783 0.794 0.794 0.814 0.784 0.794 7,754,571 0.7901 0.00%
2000-08-08 0 4.000 3.950 4.000 4.000 4.050 161,000 644,400 4.0025 0.794 0.784 0.794 0.794 0.804 810,705 0.7949 -1.84%
2000-08-07 0 4.075 4.000 4.075 4.075 4.150 270,000 1,115,550 4.1317 0.809 0.794 0.809 0.809 0.824 1,359,568 0.8205 -1.81%
2000-08-04 0 4.150 4.100 4.250 - - 0 0 - 0.824 0.814 0.844 - - 0 - 0.00%
2000-08-03 0 4.150 4.100 4.300 4.100 4.150 266,000 1,100,900 4.1387 0.824 0.814 0.854 0.814 0.824 1,339,426 0.8219 1.97%
2000-08-02 0 4.150 4.100 4.200 4.150 4.200 101,000 419,950 4.1579 0.808 0.799 0.818 0.808 0.818 518,576 0.8098 1.22%
2000-08-01 0 4.100 4.100 4.250 4.100 4.100 12,000 49,200 4.1000 0.799 0.799 0.828 0.799 0.799 61,613 0.7985 -1.20%
2000-07-31 0 4.150 4.150 4.200 4.125 4.175 1,120,000 4,650,250 4.1520 0.808 0.808 0.818 0.803 0.813 5,750,542 0.8087 -1.19%
2000-07-28 0 4.200 4.200 4.300 4.200 4.200 70,000 294,000 4.2000 0.818 0.818 0.837 0.818 0.818 359,409 0.8180 -1.18%
2000-07-27 0 4.250 4.225 4.350 4.150 4.250 131,330 555,520 4.2300 0.828 0.823 0.847 0.808 0.828 674,302 0.8238 -1.16%
2000-07-26 0 4.300 4.300 4.325 - - 70,000 306,180 4.3740 0.837 0.837 0.842 - - 359,409 0.8519 0.00%
2000-07-25 0 4.300 4.300 4.375 4.200 4.425 1,058,000 4,602,700 4.3504 0.837 0.837 0.852 0.818 0.862 5,432,208 0.8473 3.61%
2000-07-24 0 4.150 4.150 4.200 4.125 4.300 436,000 1,842,750 4.2265 0.808 0.808 0.818 0.803 0.837 2,238,604 0.8232 -5.68%
2000-07-21 0 4.400 4.200 4.400 4.300 4.500 2,311,000 10,116,200 4.3774 0.857 0.818 0.857 0.837 0.876 11,865,627 0.8526 -1.68%
2000-07-20 0 4.475 4.475 4.500 4.400 4.550 322,000 1,439,100 4.4693 0.872 0.872 0.876 0.857 0.886 1,653,281 0.8705 -2.72%
2000-07-19 0 4.600 - 4.600 4.600 4.600 8,000 36,800 4.6000 0.896 - 0.896 0.896 0.896 41,075 0.8959 0.00%
2000-07-18 0 4.600 4.450 4.700 4.475 4.600 203,000 917,600 4.5202 0.896 0.867 0.915 0.872 0.896 1,042,286 0.8804 0.00%
2000-07-17 0 4.600 4.500 4.600 4.400 4.600 1,020,000 4,564,850 4.4753 0.896 0.876 0.896 0.857 0.896 5,237,101 0.8716 2.22%
2000-07-14 0 4.500 4.450 4.500 4.425 4.500 441,000 1,962,008 4.4490 0.876 0.867 0.876 0.862 0.876 2,264,276 0.8665 2.27%
2000-07-13 0 4.400 4.325 4.425 4.300 4.600 654,000 2,890,050 4.4190 0.857 0.842 0.862 0.837 0.896 3,357,906 0.8607 -4.86%
2000-07-12 0 4.625 4.625 4.650 4.250 5.000 1,220,000 5,699,850 4.6720 0.901 0.901 0.906 0.828 0.974 6,263,983 0.9099 8.82%
2000-07-11 0 4.250 4.225 4.300 4.050 4.275 544,000 2,241,550 4.1205 0.828 0.823 0.837 0.789 0.833 2,793,120 0.8025 4.94%
2000-07-10 0 4.050 4.025 4.050 3.900 4.050 189,000 761,284 4.0280 0.789 0.784 0.789 0.760 0.789 970,404 0.7845 4.52%
2000-07-07 0 3.875 3.900 3.975 3.800 3.900 314,000 1,222,300 3.8927 0.755 0.760 0.774 0.740 0.760 1,612,205 0.7582 -0.64%
2000-07-06 0 3.900 3.900 3.950 3.800 3.900 466,000 1,782,400 3.8249 0.760 0.760 0.769 0.740 0.760 2,392,636 0.7450 2.63%
2000-07-05 0 3.800 3.800 3.825 3.800 3.850 2,296,000 8,781,500 3.8247 0.740 0.740 0.745 0.740 0.750 11,788,611 0.7449 -0.65%
2000-07-04 0 3.825 3.825 3.900 3.825 3.825 14,000 53,550 3.8250 0.745 0.745 0.760 0.745 0.745 71,882 0.7450 -0.65%
2000-07-03 0 3.850 - 3.900 3.800 3.950 304,000 1,196,850 3.9370 0.750 - 0.760 0.740 0.769 1,560,861 0.7668 -1.28%
2000-06-30 0 3.900 3.875 3.900 3.900 4.000 238,000 929,100 3.9038 0.760 0.755 0.760 0.760 0.779 1,221,990 0.7603 -2.50%
2000-06-29 0 4.000 3.900 4.000 4.000 4.100 102,000 408,200 4.0020 0.779 0.760 0.779 0.779 0.799 523,710 0.7794 0.00%
2000-06-28 0 4.000 4.000 4.050 - - 1,242,000 4,986,040 4.0145 0.779 0.779 0.789 - - 6,376,940 0.7819 0.00%
2000-06-27 0 4.000 4.000 4.025 4.000 4.025 336,000 1,348,050 4.0121 0.779 0.779 0.784 0.779 0.784 1,725,163 0.7814 -0.62%
2000-06-26 0 4.025 4.000 4.025 4.000 4.025 1,458,000 5,847,050 4.0103 0.784 0.779 0.784 0.779 0.784 7,485,973 0.7811 0.00%
2000-06-23 0 4.025 3.975 4.025 3.975 4.025 112,000 446,500 3.9866 0.784 0.774 0.784 0.774 0.784 575,054 0.7764 0.63%
2000-06-22 0 4.000 3.975 4.025 3.975 4.000 348,000 1,391,100 3.9974 0.779 0.774 0.784 0.774 0.779 1,786,776 0.7786 0.00%
2000-06-21 0 4.000 4.000 4.050 4.000 4.050 1,392,000 5,576,100 4.0058 0.779 0.779 0.789 0.779 0.789 7,147,102 0.7802 -1.23%
2000-06-20 0 4.050 4.025 4.100 4.000 4.050 930,000 3,760,250 4.0433 0.789 0.784 0.799 0.779 0.789 4,775,004 0.7875 0.00%
2000-06-19 0 4.050 4.050 4.100 4.050 4.050 50,000 202,500 4.0500 0.789 0.789 0.799 0.789 0.789 256,721 0.7888 0.00%
2000-06-16 0 4.050 4.050 4.100 - - 200,000 805,000 4.0250 0.789 0.789 0.799 - - 1,026,882 0.7839 0.00%
2000-06-15 0 4.050 4.050 4.100 4.025 4.075 310,000 1,255,500 4.0500 0.789 0.789 0.799 0.784 0.794 1,591,668 0.7888 -0.61%
2000-06-14 0 4.075 4.050 4.075 4.050 4.075 444,000 1,798,700 4.0511 0.794 0.789 0.794 0.789 0.794 2,279,679 0.7890 0.62%
2000-06-13 0 4.050 4.050 4.075 4.050 4.075 1,308,000 5,297,450 4.0500 0.789 0.789 0.794 0.789 0.794 6,715,811 0.7888 -0.61%
2000-06-12 0 4.075 4.075 4.100 4.075 4.075 20,000 81,500 4.0750 0.794 0.794 0.799 0.794 0.794 102,688 0.7937 0.00%
2000-06-09 0 4.075 4.050 4.125 4.075 4.125 150,000 615,500 4.1033 0.794 0.789 0.803 0.794 0.803 770,162 0.7992 -1.81%
2000-06-08 0 4.150 4.150 4.175 4.075 4.150 778,000 3,216,900 4.1348 0.808 0.808 0.813 0.794 0.808 3,994,573 0.8053 0.00%
2000-06-07 0 4.150 4.150 4.200 4.050 4.175 502,000 2,059,850 4.1033 0.808 0.808 0.818 0.789 0.813 2,577,475 0.7992 3.75%
2000-06-05 0 4.000 3.975 4.025 3.975 4.000 896,000 3,580,850 3.9965 0.779 0.774 0.784 0.774 0.779 4,600,434 0.7784 2.56%
2000-06-02 0 3.900 3.900 3.950 3.900 4.025 182,000 719,750 3.9547 0.760 0.760 0.769 0.760 0.784 934,463 0.7702 -2.50%
2000-06-01 0 4.000 3.850 - 3.850 4.000 822,000 3,167,750 3.8537 0.779 0.750 - 0.750 0.779 4,220,487 0.7506 3.90%
2000-05-31 0 3.850 3.700 3.850 3.800 4.000 346,000 1,364,400 3.9434 0.750 0.721 0.750 0.740 0.779 1,776,507 0.7680 2.67%
2000-05-30 0 3.750 3.650 3.750 - - 0 0 - 0.730 0.711 0.730 - - 0 - -1.32%
2000-05-29 0 3.800 3.800 3.875 3.800 3.800 404,000 1,535,200 3.8000 0.740 0.740 0.755 0.740 0.740 2,074,303 0.7401 0.00%
2000-05-26 0 3.800 3.775 3.800 3.775 3.800 822,000 3,123,450 3.7998 0.740 0.735 0.740 0.735 0.740 4,220,487 0.7401 0.00%
2000-05-25 0 3.800 3.800 3.825 3.800 3.900 2,435,000 9,420,175 3.8687 0.740 0.740 0.745 0.740 0.760 12,502,294 0.7535 -2.56%
2000-05-24 0 3.900 3.875 3.975 3.800 3.900 862,000 3,341,150 3.8760 0.760 0.755 0.774 0.740 0.760 4,425,863 0.7549 2.63%
2000-05-23 0 3.800 3.800 3.900 - - 510,000 1,936,980 3.7980 0.740 0.740 0.760 - - 2,618,550 0.7397 0.00%
2000-05-22 0 3.800 3.800 - 3.750 3.800 55,000 208,700 3.7945 0.740 0.740 - 0.730 0.740 282,393 0.7390 -2.56%
2000-05-19 0 3.900 3.900 3.925 3.900 3.900 67,000 261,200 3.8985 0.760 0.760 0.764 0.760 0.760 344,006 0.7593 0.00%
2000-05-18 0 3.900 3.900 3.950 3.900 3.900 2,000 7,800 3.9000 0.760 0.760 0.769 0.760 0.760 10,269 0.7596 0.00%
2000-05-17 0 3.900 3.900 3.950 3.875 3.900 84,000 324,950 3.8685 0.760 0.760 0.769 0.755 0.760 431,291 0.7534 2.63%
2000-05-16 0 3.800 3.725 3.775 3.750 3.900 832,000 3,168,050 3.8078 0.740 0.725 0.735 0.730 0.760 4,271,831 0.7416 -2.56%
2000-05-15 0 3.900 3.900 3.975 3.900 4.000 34,000 135,600 3.9882 0.760 0.760 0.774 0.760 0.779 174,570 0.7768 -2.50%
2000-05-12 0 4.000 3.900 4.000 - - 0 0 - 0.779 0.760 0.779 - - 0 - 0.00%
2000-05-10 0 4.000 4.000 4.100 4.000 4.000 1,177,000 4,707,800 3.9998 0.779 0.779 0.799 0.779 0.779 6,043,203 0.7790 0.00%
2000-05-09 0 4.000 4.000 4.075 3.850 4.000 806,000 3,264,000 4.0496 0.779 0.779 0.794 0.750 0.779 4,138,336 0.7887 5.26%
2000-05-08 0 3.800 3.800 3.950 3.800 4.000 734,000 2,865,700 3.9042 0.740 0.740 0.769 0.740 0.779 3,768,659 0.7604 -3.80%
2000-05-05 0 3.950 3.950 - 3.950 3.950 510,000 2,020,750 3.9623 0.769 0.769 - 0.769 0.769 2,618,550 0.7717 -1.25%
2000-05-04 0 4.000 4.000 - 3.900 4.000 494,000 1,970,950 3.9898 0.779 0.779 - 0.760 0.779 2,536,400 0.7771 0.00%
2000-05-03 0 4.000 4.000 4.175 4.000 4.025 56,000 224,750 4.0134 0.779 0.779 0.813 0.779 0.784 287,527 0.7817 -2.44%
2000-05-02 0 4.100 4.000 4.200 4.000 4.225 1,158,000 4,789,238 4.1358 0.799 0.779 0.818 0.779 0.823 5,945,650 0.8055 1.23%
2000-04-28 0 4.050 4.025 4.050 4.050 4.100 1,034,000 4,228,650 4.0896 0.789 0.784 0.789 0.789 0.799 5,308,982 0.7965 -5.81%
2000-04-27 0 4.300 4.200 4.400 4.300 4.300 1,132,000 5,015,680 4.4308 0.837 0.818 0.857 0.837 0.837 5,812,155 0.8630 -3.91%
2000-04-26 0 4.475 4.400 4.475 4.325 4.500 1,626,000 7,164,080 4.4060 0.872 0.857 0.872 0.842 0.876 8,348,555 0.8581 3.47%
2000-04-25 0 4.325 4.300 4.375 4.200 4.375 295,000 1,286,300 4.3603 0.842 0.837 0.852 0.818 0.852 1,514,652 0.8492 2.98%
2000-04-20 0 4.200 4.200 4.275 4.200 4.475 3,986,000 17,582,850 4.4112 0.818 0.818 0.833 0.818 0.872 20,465,768 0.8591 -5.62%
2000-04-19 0 4.450 4.425 4.475 4.275 4.550 2,448,000 10,942,200 4.4699 0.867 0.862 0.872 0.833 0.886 12,569,042 0.8706 7.23%
2000-04-18 0 4.150 4.125 4.175 4.000 4.150 1,445,000 5,834,590 4.0378 0.808 0.803 0.813 0.779 0.808 7,419,226 0.7864 7.79%
2000-04-17 0 3.850 3.850 3.875 3.750 3.900 2,988,000 11,544,200 3.8635 0.750 0.750 0.755 0.730 0.760 15,341,624 0.7525 -4.94%
2000-04-14 0 4.050 4.025 4.125 4.050 4.125 2,438,000 9,968,800 4.0889 0.789 0.784 0.803 0.789 0.803 12,517,697 0.7964 0.00%
2000-04-13 0 4.050 4.050 4.075 3.850 4.050 1,304,000 5,233,200 4.0132 0.789 0.789 0.794 0.750 0.789 6,695,274 0.7816 3.85%
2000-04-12 0 3.900 3.900 3.975 3.900 4.050 620,800 2,443,650 3.9363 0.760 0.760 0.774 0.760 0.789 3,187,443 0.7666 -0.64%
2000-04-11 0 3.925 3.825 3.950 3.825 3.975 731,200 2,851,090 3.8992 0.764 0.745 0.769 0.745 0.774 3,754,282 0.7594 3.29%
2000-04-10 0 3.800 3.800 3.825 3.775 3.900 674,000 2,572,550 3.8168 0.740 0.740 0.745 0.735 0.760 3,460,594 0.7434 2.01%
2000-04-07 0 3.725 3.725 3.800 3.650 3.800 430,000 1,606,100 3.7351 0.725 0.725 0.740 0.711 0.740 2,207,797 0.7275 3.47%
2000-04-06 0 3.600 3.550 3.625 3.575 3.600 947,000 3,408,900 3.5997 0.701 0.691 0.706 0.696 0.701 4,862,289 0.7011 1.41%
2000-04-05 0 3.550 3.550 3.600 3.550 3.600 280,000 1,003,400 3.5836 0.691 0.691 0.701 0.691 0.701 1,437,635 0.6980 1.43%
2000-04-03 0 3.500 3.450 3.500 3.500 3.500 82,000 287,000 3.5000 0.682 0.672 0.682 0.682 0.682 421,022 0.6817 -0.71%
2000-03-31 0 3.525 3.525 3.550 3.500 3.525 152,000 534,950 3.5194 0.687 0.687 0.691 0.682 0.687 780,431 0.6855 -1.40%
2000-03-30 0 3.575 3.575 3.600 3.525 3.600 538,000 1,916,200 3.5617 0.696 0.696 0.701 0.687 0.701 2,762,314 0.6937 -0.69%
2000-03-29 0 3.600 3.600 3.650 3.500 3.625 430,000 1,542,650 3.5876 0.701 0.701 0.711 0.682 0.706 2,207,797 0.6987 0.70%
2000-03-28 0 3.575 3.550 3.600 3.500 3.575 874,000 3,095,050 3.5412 0.696 0.691 0.701 0.682 0.696 4,487,476 0.6897 1.42%
2000-03-27 0 3.525 3.500 3.525 3.350 3.550 1,100,000 3,751,650 3.4106 0.687 0.682 0.687 0.652 0.691 5,647,854 0.6643 4.44%
2000-03-24 0 3.375 3.350 3.375 3.350 3.500 692,000 2,405,800 3.4766 0.657 0.652 0.657 0.652 0.682 3,553,013 0.6771 -3.57%
2000-03-23 0 3.500 3.475 3.500 3.500 3.700 598,000 2,116,858 3.5399 0.682 0.677 0.682 0.682 0.721 3,070,379 0.6894 0.00%
2000-03-22 0 3.500 3.500 3.625 3.475 3.700 136,000 486,950 3.5805 0.682 0.682 0.706 0.677 0.721 698,280 0.6974 -5.41%
2000-03-21 0 3.700 3.700 3.800 3.700 3.800 1,168,000 4,341,200 3.7168 0.721 0.721 0.740 0.721 0.740 5,996,994 0.7239 -2.63%
2000-03-20 0 3.800 3.775 3.800 3.700 3.800 606,000 2,252,850 3.7176 0.740 0.735 0.740 0.721 0.740 3,111,454 0.7241 2.01%
2000-03-17 0 3.725 3.700 3.725 3.650 3.725 72,000 263,900 3.6653 0.725 0.721 0.725 0.711 0.725 369,678 0.7139 0.68%
2000-03-16 0 3.700 3.625 3.775 3.700 3.700 4,000 14,800 3.7000 0.721 0.706 0.735 0.721 0.721 20,538 0.7206 0.00%
2000-03-15 0 3.700 3.650 3.700 3.650 3.725 546,000 2,017,300 3.6947 0.721 0.711 0.721 0.711 0.725 2,803,389 0.7196 0.68%
2000-03-14 0 3.800 3.800 3.850 3.775 3.850 118,402 449,587 3.7971 0.716 0.716 0.725 0.711 0.725 628,602 0.7152 2.01%
2000-03-13 0 3.725 3.700 3.750 3.725 3.775 50,000 187,650 3.7530 0.702 0.697 0.706 0.702 0.711 265,453 0.7069 -1.32%
2000-03-10 0 3.775 3.725 3.775 3.750 3.775 56,000 210,800 3.7643 0.711 0.702 0.711 0.706 0.711 297,307 0.7090 0.00%
2000-03-09 0 3.775 3.775 3.875 3.750 3.875 612,000 2,329,150 3.8058 0.711 0.711 0.730 0.706 0.730 3,249,140 0.7169 2.03%
2000-03-08 0 3.700 3.700 3.775 3.675 3.775 104,000 386,800 3.7192 0.697 0.697 0.711 0.692 0.711 552,141 0.7005 2.07%
2000-03-07 0 3.625 3.625 3.675 3.600 3.625 44,000 158,850 3.6102 0.683 0.683 0.692 0.678 0.683 233,598 0.6800 -0.68%
2000-03-06 0 3.650 3.600 3.675 3.550 3.650 114,000 408,700 3.5851 0.688 0.678 0.692 0.669 0.688 605,232 0.6753 4.29%
2000-03-03 0 3.500 3.450 3.525 3.450 3.500 390,000 1,359,776 3.4866 0.659 0.650 0.664 0.650 0.659 2,070,530 0.6567 2.19%
2000-03-02 0 3.425 3.425 3.600 3.425 3.575 842,000 2,965,150 3.5216 0.645 0.645 0.678 0.645 0.673 4,470,222 0.6633 -1.44%
2000-03-01 0 3.475 3.475 3.550 3.475 3.600 370,000 1,326,250 3.5845 0.655 0.655 0.669 0.655 0.678 1,964,349 0.6752 -4.79%
2000-02-29 0 3.650 3.650 3.675 3.550 3.650 124,000 447,850 3.6117 0.688 0.688 0.692 0.669 0.688 658,322 0.6803 2.82%
2000-02-28 0 3.550 3.525 3.550 3.525 3.650 430,000 1,523,600 3.5433 0.669 0.664 0.669 0.664 0.688 2,282,892 0.6674 -4.70%
2000-02-25 0 3.725 3.725 3.775 3.725 3.800 12,000 44,850 3.7375 0.702 0.702 0.711 0.702 0.716 63,709 0.7040 -1.97%
2000-02-24 0 3.800 3.800 3.825 3.800 3.975 437,000 1,678,800 3.8416 0.716 0.716 0.720 0.716 0.749 2,320,056 0.7236 -2.56%
2000-02-23 0 3.900 3.850 3.900 3.750 3.900 916,000 3,506,350 3.8279 0.735 0.725 0.735 0.706 0.735 4,863,092 0.7210 2.63%
2000-02-22 0 3.800 3.750 3.800 3.750 4.000 769,000 2,963,550 3.8538 0.716 0.706 0.716 0.706 0.753 4,082,661 0.7259 -4.40%
2000-02-21 0 3.975 3.950 3.975 3.950 3.975 162,000 642,850 3.9682 0.749 0.744 0.749 0.744 0.749 860,066 0.7474 0.00%
2000-02-18 0 3.975 3.950 4.000 3.850 3.975 266,000 1,041,750 3.9164 0.749 0.744 0.753 0.725 0.749 1,412,208 0.7377 0.63%
2000-02-17 0 3.950 3.875 3.950 3.600 3.950 158,000 603,900 3.8222 0.744 0.730 0.744 0.678 0.744 838,830 0.7199 1.28%
2000-02-16 0 3.900 3.900 4.000 3.875 3.925 728,000 2,836,650 3.8965 0.735 0.735 0.753 0.730 0.739 3,864,990 0.7339 0.00%
2000-02-15 0 3.900 3.875 3.900 3.875 3.925 134,000 523,900 3.9097 0.735 0.730 0.735 0.730 0.739 711,413 0.7364 -1.89%
2000-02-14 0 3.975 3.975 4.000 3.975 4.050 1,002,000 4,007,424 3.9994 0.749 0.749 0.753 0.749 0.763 5,319,670 0.7533 -1.24%
2000-02-11 0 4.025 4.000 4.025 3.875 4.050 1,394,000 5,599,850 4.0171 0.758 0.753 0.758 0.730 0.763 7,400,819 0.7567 3.87%
2000-02-10 0 3.875 3.875 3.925 3.875 3.925 546,000 2,124,800 3.8916 0.730 0.730 0.739 0.730 0.739 2,898,743 0.7330 1.97%
2000-02-09 0 3.800 3.800 3.850 3.775 3.850 534,000 2,031,350 3.8040 0.716 0.716 0.725 0.711 0.725 2,835,034 0.7165 0.00%
2000-02-08 0 3.800 3.775 3.825 3.750 3.850 344,000 1,307,050 3.7996 0.716 0.711 0.720 0.706 0.725 1,826,314 0.7157 3.40%
2000-02-03 0 3.675 3.625 3.675 3.625 4.000 2,153,100 8,159,260 3.7895 0.692 0.683 0.692 0.683 0.753 11,430,920 0.7138 -8.13%
2000-02-02 0 4.000 3.975 4.000 3.975 4.125 582,900 2,369,355 4.0648 0.753 0.749 0.753 0.749 0.777 3,094,647 0.7656 -1.84%
2000-02-01 0 4.075 4.000 4.075 3.950 4.350 1,374,000 5,621,600 4.0914 0.768 0.753 0.768 0.744 0.819 7,294,638 0.7706 -5.23%
2000-01-31 0 4.300 4.250 4.300 4.250 4.400 418,000 1,801,500 4.3098 0.810 0.801 0.810 0.801 0.829 2,219,184 0.8118 -0.58%
2000-01-28 0 4.325 4.300 4.325 4.275 4.350 420,000 1,811,700 4.3136 0.815 0.810 0.815 0.805 0.819 2,229,802 0.8125 1.17%
2000-01-27 0 4.275 4.275 4.300 4.275 4.300 606,600 2,596,915 4.2811 0.805 0.805 0.810 0.805 0.810 3,220,471 0.8064 -1.16%
2000-01-26 0 4.325 4.250 4.325 4.250 4.325 378,000 1,621,288 4.2891 0.815 0.801 0.815 0.801 0.815 2,006,822 0.8079 0.58%
2000-01-25 0 4.300 4.250 4.300 4.250 4.350 1,210,000 5,178,400 4.2797 0.810 0.801 0.810 0.801 0.819 6,423,953 0.8061 1.18%
2000-01-24 0 4.250 4.250 4.275 4.225 4.375 710,000 3,030,950 4.2689 0.801 0.801 0.805 0.796 0.824 3,769,427 0.8041 0.59%
2000-01-21 0 4.225 4.225 4.250 4.200 4.275 786,000 3,308,650 4.2095 0.796 0.796 0.801 0.791 0.805 4,172,915 0.7929 0.60%
2000-01-20 0 4.200 4.200 4.225 4.150 4.250 788,000 3,312,250 4.2034 0.791 0.791 0.796 0.782 0.801 4,183,533 0.7917 -2.33%
2000-01-19 0 4.300 4.200 4.300 4.275 4.350 457,200 1,966,620 4.3014 0.810 0.791 0.810 0.805 0.819 2,427,299 0.8102 0.58%
2000-01-18 0 4.275 4.225 4.275 4.250 4.275 50,000 213,500 4.2700 0.805 0.796 0.805 0.801 0.805 265,453 0.8043 0.00%
2000-01-17 0 4.275 4.250 4.375 4.250 4.275 160,000 680,600 4.2538 0.805 0.801 0.824 0.801 0.805 849,448 0.8012 1.79%
2000-01-14 0 4.200 4.200 4.400 4.200 4.400 156,000 663,750 4.2548 0.791 0.791 0.829 0.791 0.829 828,212 0.8014 -4.00%
2000-01-13 0 4.375 4.350 4.400 4.375 4.500 768,000 3,380,650 4.4019 0.824 0.819 0.829 0.824 0.848 4,077,352 0.8291 -2.23%
2000-01-12 0 4.475 4.450 4.475 4.100 4.475 434,000 1,839,350 4.2381 0.843 0.838 0.843 0.772 0.843 2,304,129 0.7983 9.15%
2000-01-11 0 4.100 4.100 4.150 4.075 4.200 1,452,333 5,961,007 4.1044 0.772 0.772 0.782 0.768 0.791 7,710,512 0.7731 -1.80%
2000-01-10 0 4.175 4.150 4.225 4.150 4.300 604,000 2,541,150 4.2072 0.786 0.782 0.796 0.782 0.810 3,206,668 0.7925 3.09%
2000-01-07 0 4.050 4.050 4.100 4.025 4.075 150,000 609,000 4.0600 0.763 0.763 0.772 0.758 0.768 796,358 0.7647 1.25%
2000-01-06 0 4.000 4.000 4.100 4.000 4.025 159,800 640,920 4.0108 0.753 0.753 0.772 0.753 0.758 848,387 0.7555 -2.44%
2000-01-05 0 4.100 4.050 4.100 3.975 4.100 200,000 809,900 4.0495 0.772 0.763 0.772 0.749 0.772 1,061,810 0.7628 -4.65%
2000-01-04 0 4.300 4.300 4.475 4.300 4.400 110,000 483,600 4.3964 0.810 0.810 0.843 0.810 0.829 583,996 0.8281 -2.27%
2000-01-03 0 4.400 4.400 4.450 4.400 4.400 94,000 413,600 4.4000 0.829 0.829 0.838 0.829 0.829 499,051 0.8288 0.57%
1999-12-30 0 4.375 4.375 4.425 4.375 4.425 62,000 273,000 4.4032 0.824 0.824 0.833 0.824 0.833 329,161 0.8294 -0.57%
1999-12-29 0 4.400 4.350 4.450 4.300 4.400 92,000 396,600 4.3109 0.829 0.819 0.838 0.810 0.829 488,433 0.8120 2.33%
1999-12-28 0 4.300 4.300 4.400 4.300 4.400 36,000 156,400 4.3444 0.810 0.810 0.829 0.810 0.829 191,126 0.8183 -4.44%
1999-12-24 0 4.500 4.300 4.500 4.400 4.500 102,000 449,800 4.4098 0.848 0.810 0.848 0.829 0.848 541,523 0.8306 0.00%
1999-12-23 0 4.500 4.400 4.500 4.500 4.600 58,000 265,200 4.5724 0.848 0.829 0.848 0.848 0.866 307,925 0.8612 0.00%
1999-12-22 0 4.500 4.400 4.500 4.500 4.500 50,000 224,250 4.4850 0.848 0.829 0.848 0.848 0.848 265,453 0.8448 -1.10%
1999-12-21 0 4.550 4.475 4.550 4.575 4.600 20,000 91,700 4.5850 0.857 0.843 0.857 0.862 0.866 106,181 0.8636 -1.09%
1999-12-20 0 4.600 4.500 4.600 - - 40,000 184,000 4.6000 0.866 0.848 0.866 - - 212,362 0.8664 -1.08%
1999-12-17 0 4.650 4.650 4.725 4.650 4.725 618,000 2,888,480 4.6739 0.876 0.876 0.890 0.876 0.890 3,280,994 0.8804 1.09%
1999-12-16 0 4.600 4.575 4.675 4.500 4.600 356,000 1,615,500 4.5379 0.866 0.862 0.881 0.848 0.866 1,890,023 0.8548 1.66%
1999-12-15 0 4.525 4.500 4.600 4.500 4.525 356,000 1,605,600 4.5101 0.852 0.848 0.866 0.848 0.852 1,890,023 0.8495 -2.16%
1999-12-14 0 4.625 4.625 4.675 4.450 4.625 179,000 819,775 4.5797 0.871 0.871 0.881 0.838 0.871 950,320 0.8626 -0.54%
1999-12-13 0 4.650 4.650 4.675 4.650 4.750 46,000 215,600 4.6870 0.876 0.876 0.881 0.876 0.895 244,216 0.8828 0.00%
1999-12-10 0 4.650 4.650 4.675 4.650 4.750 360,000 1,695,400 4.7094 0.876 0.876 0.881 0.876 0.895 1,911,259 0.8871 2.20%
1999-12-09 0 4.550 4.550 4.600 4.500 4.550 66,000 298,800 4.5273 0.857 0.857 0.866 0.848 0.857 350,397 0.8527 0.00%
1999-12-08 0 4.550 4.525 4.600 4.500 4.550 132,000 597,050 4.5231 0.857 0.852 0.866 0.848 0.857 700,795 0.8520 3.41%
1999-12-07 0 4.400 4.400 4.525 4.400 4.650 236,000 1,085,300 4.5987 0.829 0.829 0.852 0.829 0.876 1,252,936 0.8662 -7.37%
1999-12-06 0 4.750 4.700 4.750 4.575 4.800 747,000 3,463,400 4.6364 0.895 0.885 0.895 0.862 0.904 3,965,862 0.8733 2.15%
1999-12-03 0 4.650 4.500 4.650 4.200 4.650 1,586,000 6,936,800 4.3738 0.876 0.848 0.876 0.791 0.876 8,420,157 0.8238 10.71%
1999-12-02 0 4.200 4.200 4.300 4.200 4.300 727,000 3,074,350 4.2288 0.791 0.791 0.810 0.791 0.810 3,859,681 0.7965 0.00%
1999-12-01 0 4.200 4.200 4.225 4.150 4.225 722,000 3,033,550 4.2016 0.791 0.791 0.796 0.782 0.796 3,833,136 0.7914 -1.18%
1999-11-30 0 4.250 4.125 4.275 4.100 4.325 1,250,000 5,293,000 4.2344 0.801 0.777 0.805 0.772 0.815 6,636,315 0.7976 -0.58%
1999-11-29 0 4.275 4.225 4.275 3.950 4.300 1,786,000 7,370,860 4.1270 0.805 0.796 0.805 0.744 0.810 9,481,967 0.7774 7.55%
1999-11-26 0 3.975 3.975 4.000 3.925 4.200 3,990,000 15,965,950 4.0015 0.749 0.749 0.753 0.739 0.791 21,183,119 0.7537 -0.63%
1999-11-25 0 4.000 3.900 4.025 3.850 4.300 1,524,000 6,208,500 4.0738 0.753 0.735 0.758 0.725 0.810 8,090,996 0.7673 -6.98%
1999-11-24 0 4.300 4.200 4.300 4.300 4.375 290,000 1,257,650 4.3367 0.810 0.791 0.810 0.810 0.824 1,539,625 0.8169 -2.27%
1999-11-23 0 4.400 4.400 4.475 4.325 4.550 698,000 3,071,400 4.4003 0.829 0.829 0.843 0.815 0.857 3,705,718 0.8288 -3.30%
1999-11-22 0 4.550 4.525 4.550 4.500 4.600 502,000 2,280,650 4.5431 0.857 0.852 0.857 0.848 0.866 2,665,144 0.8557 -2.15%
1999-11-19 0 4.650 4.600 4.750 4.550 4.950 356,000 1,691,050 4.7501 0.876 0.866 0.895 0.857 0.932 1,890,023 0.8947 -3.13%
1999-11-18 0 4.800 4.775 4.825 4.175 4.950 2,450,000 11,172,750 4.5603 0.904 0.899 0.909 0.786 0.932 13,007,178 0.8590 14.97%
1999-11-17 0 4.175 4.175 4.225 4.100 4.250 2,068,000 8,621,000 4.1688 0.786 0.786 0.796 0.772 0.801 10,979,120 0.7852 2.45%
1999-11-16 0 4.075 4.050 4.075 4.075 4.200 864,000 3,558,274 4.1184 0.768 0.763 0.768 0.768 0.791 4,587,021 0.7757 0.62%
1999-11-15 0 4.050 4.050 4.125 4.050 4.125 615,000 2,511,560 4.0838 0.763 0.763 0.777 0.763 0.777 3,265,067 0.7692 0.62%
1999-11-12 0 4.025 4.025 4.050 4.025 4.250 1,360,000 5,586,100 4.1074 0.758 0.758 0.763 0.758 0.801 7,220,311 0.7737 -5.29%
1999-11-11 1 4.250 4.150 4.250 4.250 4.250 160,000 678,200 4.2388 0.801 0.782 0.801 0.801 0.801 849,448 0.7984 0.00%
1999-11-10 0 4.250 4.250 4.275 4.175 4.250 1,256,000 5,307,250 4.2255 0.801 0.801 0.805 0.786 0.801 6,668,170 0.7959 1.19%
1999-11-09 0 4.200 4.150 4.200 4.150 4.300 718,000 3,018,100 4.2035 0.791 0.782 0.791 0.782 0.810 3,811,900 0.7918 0.00%
1999-11-08 0 4.200 4.100 4.225 4.200 4.300 1,447,000 6,111,050 4.2233 0.791 0.772 0.796 0.791 0.810 7,682,199 0.7955 -2.33%
1999-11-05 0 4.300 4.275 4.325 4.275 4.300 46,000 196,984 4.2823 0.810 0.805 0.815 0.805 0.810 244,216 0.8066 0.58%
1999-11-04 0 4.275 4.275 4.300 4.250 4.300 2,914,000 12,427,500 4.2648 0.805 0.805 0.810 0.801 0.810 15,470,578 0.8033 0.00%
1999-11-03 0 4.275 4.250 4.275 4.200 4.275 882,000 3,736,150 4.2360 0.805 0.801 0.805 0.791 0.805 4,682,584 0.7979 3.01%
1999-11-02 0 4.150 4.150 4.175 4.000 4.150 3,068,000 12,531,430 4.0846 0.782 0.782 0.786 0.753 0.782 16,288,172 0.7694 0.00%
1999-11-01 0 4.150 4.150 4.175 3.975 4.250 854,000 3,490,400 4.0871 0.782 0.782 0.786 0.749 0.801 4,533,931 0.7698 -1.78%
1999-10-29 0 4.225 4.150 4.225 4.225 4.350 957,000 4,088,428 4.2721 0.796 0.782 0.796 0.796 0.819 5,080,763 0.8047 -1.74%
1999-10-28 0 4.300 4.275 4.300 4.250 4.325 832,000 3,560,150 4.2790 0.810 0.805 0.810 0.801 0.815 4,417,132 0.8060 1.78%
1999-10-27 0 4.225 4.225 4.250 4.150 4.250 282,000 1,184,150 4.1991 0.796 0.796 0.801 0.782 0.801 1,497,153 0.7909 3.68%
1999-10-26 0 4.075 4.000 4.125 4.075 4.100 48,000 196,050 4.0844 0.768 0.753 0.777 0.768 0.772 254,835 0.7693 -1.81%
1999-10-25 0 4.150 4.150 4.225 4.150 4.250 846,000 3,565,400 4.2144 0.782 0.782 0.796 0.782 0.801 4,491,458 0.7938 -2.35%
1999-10-22 0 4.250 4.200 4.250 4.250 4.250 52,000 221,000 4.2500 0.801 0.791 0.801 0.801 0.801 276,071 0.8005 -1.16%
1999-10-21 0 4.300 4.200 4.300 4.300 4.350 910,000 3,953,750 4.3448 0.810 0.791 0.810 0.810 0.819 4,831,238 0.8184 -1.71%
1999-10-20 0 4.375 4.350 4.375 4.300 4.375 728,000 3,160,000 4.3407 0.824 0.819 0.824 0.810 0.824 3,864,990 0.8176 1.16%
1999-10-19 0 4.325 4.325 4.350 4.325 4.350 923,000 4,014,800 4.3497 0.815 0.815 0.819 0.815 0.819 4,900,255 0.8193 -1.70%
1999-10-15 0 4.400 4.375 4.450 4.375 4.450 142,000 624,800 4.4000 0.829 0.824 0.838 0.824 0.838 753,885 0.8288 -1.68%
1999-10-14 0 4.475 4.475 4.500 4.450 4.475 142,000 634,250 4.4665 0.843 0.843 0.848 0.838 0.843 753,885 0.8413 0.00%
1999-10-13 0 4.475 4.400 4.475 4.475 4.500 1,136,000 5,110,000 4.4982 0.843 0.829 0.843 0.843 0.848 6,031,083 0.8473 -1.65%
1999-10-12 0 4.550 4.500 4.550 4.450 4.575 633,000 2,876,700 4.5445 0.857 0.848 0.857 0.838 0.862 3,360,630 0.8560 1.68%
1999-10-11 0 4.475 4.475 4.575 4.400 4.475 117,000 519,250 4.4380 0.843 0.843 0.862 0.829 0.843 621,159 0.8359 1.70%
1999-10-08 0 4.400 4.400 4.425 4.400 4.500 410,000 1,809,650 4.4138 0.829 0.829 0.833 0.829 0.848 2,176,711 0.8314 -4.35%
1999-10-07 0 4.600 4.550 4.600 4.575 4.625 1,112,000 5,104,500 4.5904 0.866 0.857 0.866 0.862 0.871 5,903,666 0.8646 1.10%
1999-10-06 0 4.550 4.550 4.575 4.450 4.550 302,000 1,360,650 4.5055 0.857 0.857 0.862 0.838 0.857 1,603,334 0.8486 2.25%
1999-10-05 0 4.450 4.400 4.475 4.450 4.450 14,000 62,300 4.4500 0.838 0.829 0.843 0.838 0.838 74,327 0.8382 -1.11%
1999-10-04 0 4.500 4.425 4.600 4.500 4.500 30,000 135,000 4.5000 0.848 0.833 0.866 0.848 0.848 159,272 0.8476 -1.10%
1999-09-30 0 4.550 4.550 4.600 4.550 4.600 786,000 3,600,650 4.5810 0.857 0.857 0.866 0.857 0.866 4,172,915 0.8629 0.00%
1999-09-29 0 4.550 4.525 4.550 4.500 4.600 294,000 1,343,050 4.5682 0.857 0.852 0.857 0.848 0.866 1,560,861 0.8605 2.82%
1999-09-28 0 4.425 4.425 4.450 4.425 4.425 384,000 1,699,200 4.4250 0.833 0.833 0.838 0.833 0.833 2,038,676 0.8335 0.57%
1999-09-27 0 4.400 4.375 4.400 4.400 4.400 40,333 177,399 4.3984 0.829 0.824 0.829 0.829 0.829 214,130 0.8285 -2.22%
1999-09-24 0 4.500 4.375 4.500 4.400 4.500 198,000 872,150 4.4048 0.848 0.824 0.848 0.829 0.848 1,051,192 0.8297 0.00%
1999-09-23 0 4.500 4.500 4.700 4.500 4.500 8,000 36,000 4.5000 0.848 0.848 0.885 0.848 0.848 42,472 0.8476 -3.23%
1999-09-22 0 4.650 4.600 4.700 4.500 4.700 464,000 2,134,700 4.6006 0.876 0.866 0.885 0.848 0.885 2,463,400 0.8666 1.09%
1999-09-21 0 4.600 4.500 4.600 - - 0 0 - 0.866 0.848 0.866 - - 0 - -2.13%
1999-09-20 0 4.700 4.600 4.700 4.650 4.700 703,000 3,278,900 4.6642 0.885 0.866 0.885 0.876 0.885 3,732,264 0.8785 -1.05%
1999-09-17 0 4.750 4.750 4.800 4.275 4.800 2,511,000 11,621,950 4.6284 0.895 0.895 0.904 0.805 0.904 13,331,030 0.8718 9.83%
1999-09-15 0 4.325 4.275 4.325 4.300 4.775 4,038,000 17,680,700 4.3786 0.815 0.805 0.815 0.810 0.899 21,437,953 0.8247 -9.90%
1999-09-14 0 4.800 4.750 4.800 4.800 5.150 350,000 1,721,050 4.9173 0.904 0.895 0.904 0.904 0.970 1,858,168 0.9262 0.00%
1999-09-13 0 4.800 4.800 4.825 4.750 4.875 1,612,000 7,767,700 4.8187 0.904 0.904 0.909 0.895 0.918 8,558,192 0.9076 -0.52%
1999-09-10 0 4.825 4.800 4.825 4.800 4.850 136,000 655,300 4.8184 0.909 0.904 0.909 0.904 0.914 722,031 0.9076 0.52%
1999-09-09 0 4.800 4.775 4.825 4.750 4.800 246,000 1,177,750 4.7876 0.904 0.899 0.909 0.895 0.904 1,306,027 0.9018 1.05%
1999-09-08 0 4.750 4.750 4.850 4.750 4.800 390,000 1,865,402 4.7831 0.895 0.895 0.914 0.895 0.904 2,070,530 0.9009 -1.04%
1999-09-07 0 4.800 4.775 4.825 4.775 5.000 133,000 639,800 4.8105 0.904 0.899 0.909 0.899 0.942 706,104 0.9061 -3.03%
1999-09-06 0 4.950 4.950 5.000 4.950 4.950 2,000 9,900 4.9500 0.932 0.932 0.942 0.932 0.932 10,618 0.9324 0.51%
1999-09-03 0 4.925 4.825 4.925 - - 0 0 - 0.928 0.909 0.928 - - 0 - -1.01%
1999-09-02 0 4.975 - 4.975 4.975 5.150 36,666 184,213 5.0241 0.937 - 0.937 0.937 0.970 194,662 0.9463 -2.45%
1999-09-01 0 5.100 5.050 5.100 5.000 5.100 70,000 352,200 5.0314 0.961 0.951 0.961 0.942 0.961 371,634 0.9477 0.99%
1999-08-31 0 5.050 5.000 5.100 5.000 5.050 48,000 240,500 5.0104 0.951 0.942 0.961 0.942 0.951 254,835 0.9437 1.00%
1999-08-30 0 5.000 5.000 5.100 5.000 5.100 114,000 576,900 5.0605 0.942 0.942 0.961 0.942 0.961 605,232 0.9532 -1.96%
1999-08-27 0 5.100 5.100 5.200 5.100 5.100 302,000 1,540,200 5.1000 0.961 0.961 0.979 0.961 0.961 1,603,334 0.9606 0.00%
1999-08-26 0 5.100 5.100 5.250 5.000 5.100 972,000 4,900,800 5.0420 0.961 0.961 0.989 0.942 0.961 5,160,399 0.9497 0.99%
1999-08-25 0 5.050 5.050 5.200 5.000 5.300 911,200 4,757,720 5.2214 0.951 0.951 0.979 0.942 0.998 4,837,608 0.9835 -4.72%
1999-08-24 0 5.300 5.300 5.350 5.250 5.350 1,540,000 8,147,500 5.2906 0.998 0.998 1.008 0.989 1.008 8,175,941 0.9965 -0.93%
1999-08-23 0 5.350 5.300 5.350 5.200 5.350 388,000 2,050,200 5.2840 1.008 0.998 1.008 0.979 1.008 2,059,912 0.9953 2.88%
1999-08-20 0 5.200 5.200 5.250 5.000 5.200 813,944 4,223,726 5.1892 0.979 0.979 0.989 0.942 0.979 4,321,271 0.9774 0.00%
1999-08-19 0 5.200 5.200 5.250 5.050 5.200 1,088,000 5,629,300 5.1740 0.979 0.979 0.989 0.951 0.979 5,776,249 0.9746 2.97%
1999-08-18 0 5.050 5.100 5.150 5.000 5.150 82,000 416,200 5.0756 0.951 0.961 0.970 0.942 0.970 435,342 0.9560 -0.98%
1999-08-17 0 5.100 5.050 5.100 5.000 5.100 468,000 2,370,100 5.0643 0.961 0.951 0.961 0.942 0.961 2,484,636 0.9539 0.00%
1999-08-16 0 5.100 5.100 5.150 4.900 5.150 1,056,000 5,348,700 5.0651 0.961 0.961 0.970 0.923 0.970 5,606,359 0.9540 5.15%
1999-08-13 0 4.850 4.850 4.875 4.800 4.850 372,000 1,807,021 4.8576 0.914 0.914 0.918 0.904 0.914 1,974,967 0.9150 -0.51%
1999-08-12 0 4.875 4.850 4.900 4.825 4.900 74,000 360,650 4.8736 0.918 0.914 0.923 0.909 0.923 392,870 0.9180 3.17%
1999-08-11 0 4.725 4.725 4.750 4.500 4.725 520,000 2,407,100 4.6290 0.890 0.890 0.895 0.848 0.890 2,760,707 0.8719 3.28%
1999-08-10 0 4.575 4.550 4.575 4.550 4.825 560,000 2,621,800 4.6818 0.862 0.857 0.862 0.857 0.909 2,973,069 0.8818 -6.63%
1999-08-09 0 4.900 4.900 4.925 4.900 5.000 174,000 859,872 4.9418 0.923 0.923 0.928 0.923 0.942 923,775 0.9308 -3.92%
1999-08-06 0 5.100 5.100 5.250 4.850 5.300 496,666 2,453,130 4.9392 0.961 0.961 0.989 0.914 0.998 2,636,826 0.9303 -5.56%
1999-08-05 0 5.400 5.350 5.400 5.350 5.500 1,412,507 7,627,219 5.3998 1.017 1.008 1.017 1.008 1.036 7,499,074 1.0171 -2.26%
1999-08-04 0 5.600 5.500 5.600 5.300 5.600 1,458,000 7,937,990 5.4444 1.041 1.022 1.041 0.985 1.041 7,845,674 1.0118 4.67%
1999-08-03 0 5.350 5.300 5.350 5.250 5.350 790,000 4,189,500 5.3032 0.994 0.985 0.994 0.976 0.994 4,251,085 0.9855 1.90%
1999-08-02 0 5.250 5.200 5.250 5.200 5.250 522,000 2,723,700 5.2178 0.976 0.966 0.976 0.966 0.976 2,808,945 0.9697 0.96%
1999-07-30 0 5.200 5.150 5.200 5.050 5.200 546,000 2,827,200 5.1780 0.966 0.957 0.966 0.938 0.966 2,938,092 0.9623 0.97%
1999-07-29 0 5.150 5.100 5.150 5.000 5.150 1,154,000 5,815,860 5.0397 0.957 0.948 0.957 0.929 0.957 6,209,813 0.9366 1.98%
1999-07-28 0 5.050 5.000 5.050 4.875 5.050 2,044,000 10,219,580 4.9998 0.938 0.929 0.938 0.906 0.938 10,999,011 0.9291 3.59%
1999-07-27 0 4.875 4.800 4.900 4.850 4.950 1,218,000 6,036,950 4.9564 0.906 0.892 0.911 0.901 0.920 6,554,205 0.9211 -2.50%
1999-07-26 0 5.000 5.050 5.100 5.000 5.100 1,694,000 8,532,600 5.0370 0.929 0.938 0.948 0.929 0.948 9,115,619 0.9360 -2.91%
1999-07-23 0 5.150 5.150 5.200 5.050 5.200 3,434,000 17,675,700 5.1473 0.957 0.957 0.966 0.938 0.966 18,478,769 0.9565 -1.90%
1999-07-22 0 5.250 5.200 5.300 4.600 5.400 3,220,000 16,164,600 5.0201 0.976 0.966 0.985 0.855 1.004 17,327,209 0.9329 12.30%
1999-07-21 0 4.675 4.650 4.675 4.625 4.675 986,000 4,588,280 4.6534 0.869 0.864 0.869 0.859 0.869 5,305,785 0.8648 0.00%
1999-07-20 0 4.675 4.650 4.675 4.625 4.700 1,512,000 7,015,450 4.6398 0.869 0.864 0.869 0.859 0.873 8,136,255 0.8622 1.08%
1999-07-19 0 4.625 4.600 4.650 4.600 4.650 1,280,000 5,907,100 4.6149 0.859 0.855 0.864 0.855 0.864 6,887,835 0.8576 0.54%
1999-07-16 0 4.600 4.575 4.600 4.400 4.600 2,222,000 10,025,450 4.5119 0.855 0.850 0.855 0.818 0.855 11,956,851 0.8385 4.55%
1999-07-15 0 4.400 4.375 4.400 4.250 4.450 1,246,000 5,479,750 4.3979 0.818 0.813 0.818 0.790 0.827 6,704,877 0.8173 2.33%
1999-07-14 0 4.300 4.250 4.300 4.200 4.325 1,393,000 5,960,306 4.2788 0.799 0.790 0.799 0.781 0.804 7,495,901 0.7951 0.58%
1999-07-13 0 4.275 4.250 4.275 4.150 4.375 1,676,000 7,156,700 4.2701 0.794 0.790 0.794 0.771 0.813 9,018,759 0.7935 -2.84%
1999-07-12 0 4.400 4.375 4.450 4.150 4.550 1,730,000 7,334,616 4.2397 0.818 0.813 0.827 0.771 0.846 9,309,339 0.7879 6.67%
1999-07-09 0 4.125 4.125 4.200 4.050 4.150 1,530,333 6,241,149 4.0783 0.767 0.767 0.781 0.753 0.771 8,234,907 0.7579 1.85%
1999-07-08 0 4.050 4.050 4.075 4.025 4.100 546,000 2,207,400 4.0429 0.753 0.753 0.757 0.748 0.762 2,938,092 0.7513 0.00%
1999-07-07 0 4.050 4.050 4.075 4.025 4.100 346,000 1,402,000 4.0520 0.753 0.753 0.757 0.748 0.762 1,861,868 0.7530 -1.22%
1999-07-06 0 4.100 4.050 4.100 4.000 4.100 1,178,000 4,749,850 4.0321 0.762 0.753 0.762 0.743 0.762 6,338,960 0.7493 2.50%
1999-07-05 0 4.000 3.975 4.025 3.900 4.000 1,228,000 4,858,150 3.9561 0.743 0.739 0.748 0.725 0.743 6,608,016 0.7352 3.90%
1999-07-02 0 3.850 3.825 3.850 3.750 3.875 676,000 2,580,050 3.8166 0.715 0.711 0.715 0.697 0.720 3,637,638 0.7093 4.05%
1999-06-30 0 3.700 3.700 3.725 3.575 3.750 702,000 2,584,100 3.6811 0.688 0.688 0.692 0.664 0.697 3,777,547 0.6841 3.50%
1999-06-29 0 3.575 3.575 3.600 3.475 3.650 1,136,000 4,020,586 3.5392 0.664 0.664 0.669 0.646 0.678 6,112,953 0.6577 4.38%
1999-06-28 0 3.425 3.400 3.425 3.425 3.600 978,000 3,406,800 3.4834 0.636 0.632 0.636 0.636 0.669 5,262,736 0.6473 -4.20%
1999-06-25 0 3.575 3.550 3.575 3.575 3.950 1,928,000 7,174,250 3.7211 0.664 0.660 0.664 0.664 0.734 10,374,801 0.6915 -9.49%
1999-06-24 0 3.950 3.950 3.975 3.950 4.000 412,000 1,637,250 3.9739 0.734 0.734 0.739 0.734 0.743 2,217,022 0.7385 0.00%
1999-06-23 0 3.950 3.925 3.950 3.875 4.025 3,352,470 13,187,810 3.9338 0.734 0.729 0.734 0.720 0.748 18,040,046 0.7310 1.94%
1999-06-22 0 3.875 3.875 3.900 3.875 3.950 4,062,666 15,850,598 3.9015 0.720 0.720 0.725 0.720 0.734 21,861,697 0.7250 0.00%
1999-06-21 0 3.875 3.800 3.875 3.375 3.975 5,876,000 22,457,650 3.8219 0.720 0.706 0.720 0.627 0.739 31,619,466 0.7102 18.32%
1999-06-17 0 3.275 3.250 3.275 3.100 3.350 2,002,000 6,413,350 3.2035 0.609 0.604 0.609 0.576 0.623 10,773,004 0.5953 7.38%
1999-06-16 0 3.050 3.050 3.075 3.050 3.100 116,000 358,300 3.0888 0.567 0.567 0.571 0.567 0.576 624,210 0.5740 -0.81%
1999-06-15 0 3.075 3.025 3.100 3.025 3.075 304,000 925,550 3.0446 0.571 0.562 0.576 0.562 0.571 1,635,861 0.5658 1.65%
1999-06-14 0 3.025 3.025 3.050 3.000 3.050 548,000 1,655,800 3.0215 0.562 0.562 0.567 0.558 0.567 2,948,854 0.5615 0.83%
1999-06-11 0 3.000 2.975 3.025 2.975 3.025 286,000 856,250 2.9939 0.558 0.553 0.562 0.553 0.562 1,539,001 0.5564 1.69%
1999-06-10 0 2.950 2.900 2.975 2.950 2.950 10,000 29,500 2.9500 0.548 0.539 0.553 0.548 0.548 53,811 0.5482 0.00%
1999-06-09 0 2.950 2.925 3.000 2.925 2.975 358,000 1,056,900 2.9522 0.548 0.544 0.558 0.544 0.553 1,926,441 0.5486 -0.84%
1999-06-08 0 2.975 2.975 3.000 2.875 2.975 874,000 2,539,700 2.9058 0.553 0.553 0.558 0.534 0.553 4,703,100 0.5400 4.39%
1999-06-07 0 2.850 2.825 2.850 2.850 2.850 682,000 1,943,700 2.8500 0.530 0.525 0.530 0.530 0.530 3,669,924 0.5296 0.00%
1999-06-04 0 2.850 2.850 2.875 2.725 2.875 256,000 722,650 2.8229 0.530 0.530 0.534 0.506 0.534 1,377,567 0.5246 5.56%
1999-06-03 0 2.700 2.650 2.775 2.700 2.800 757,000 2,127,375 2.8103 0.502 0.492 0.516 0.502 0.520 4,073,508 0.5222 -3.57%
1999-06-02 0 2.800 2.800 2.850 2.800 2.875 506,000 1,440,900 2.8476 0.520 0.520 0.530 0.520 0.534 2,722,847 0.5292 -0.88%
1999-06-01 0 2.825 2.825 2.850 2.825 2.850 692,000 1,968,200 2.8442 0.525 0.525 0.530 0.525 0.530 3,723,736 0.5286 -0.88%
1999-05-31 0 2.850 2.850 2.925 2.850 2.875 752,000 2,147,882 2.8562 0.530 0.530 0.544 0.530 0.534 4,046,603 0.5308 0.00%
1999-05-28 0 2.850 2.850 2.875 2.850 2.900 1,250,000 3,572,150 2.8577 0.530 0.530 0.534 0.530 0.539 6,726,401 0.5311 -2.56%
1999-05-27 0 2.925 2.925 - 2.925 2.975 2,408,000 7,114,450 2.9545 0.544 0.544 - 0.544 0.553 12,957,739 0.5491 -1.68%
1999-05-26 0 2.975 2.950 2.975 2.975 3.025 1,092,000 3,268,250 2.9929 0.553 0.548 0.553 0.553 0.562 5,876,184 0.5562 -2.46%
1999-05-25 0 3.050 3.025 3.050 3.050 3.150 374,000 1,155,700 3.0901 0.567 0.562 0.567 0.567 0.585 2,012,539 0.5742 0.83%
1999-05-24 0 3.025 3.025 3.150 3.000 3.050 242,000 734,200 3.0339 0.562 0.562 0.585 0.558 0.567 1,302,231 0.5638 0.83%
1999-05-21 0 3.000 3.000 3.075 3.000 3.025 318,000 959,600 3.0176 0.558 0.558 0.571 0.558 0.562 1,711,196 0.5608 0.00%
1999-05-20 0 3.000 2.975 3.025 2.975 3.000 333,000 996,550 2.9926 0.558 0.553 0.562 0.553 0.558 1,791,913 0.5561 1.69%
1999-05-19 0 2.950 2.950 2.975 2.950 3.000 438,000 1,303,950 2.9771 0.548 0.548 0.553 0.548 0.558 2,356,931 0.5532 -1.67%
1999-05-18 0 3.000 2.975 3.000 3.000 3.000 10,000 30,000 3.0000 0.558 0.553 0.558 0.558 0.558 53,811 0.5575 0.00%
1999-05-17 0 3.000 2.975 3.000 2.975 3.025 562,000 1,685,700 2.9995 0.558 0.553 0.558 0.553 0.562 3,024,190 0.5574 -0.83%
1999-05-14 0 3.025 3.025 3.050 3.025 3.100 1,330,000 4,055,874 3.0495 0.562 0.562 0.567 0.562 0.576 7,156,891 0.5667 -0.82%
1999-05-13 0 3.050 3.050 3.075 3.025 3.075 1,012,000 3,083,150 3.0466 0.567 0.567 0.571 0.562 0.571 5,445,694 0.5662 0.83%
1999-05-12 0 3.025 3.025 3.050 3.025 3.075 232,000 703,900 3.0341 0.562 0.562 0.567 0.562 0.571 1,248,420 0.5638 -0.82%
1999-05-11 0 3.050 3.025 3.050 3.000 3.100 820,000 2,492,500 3.0396 0.567 0.562 0.567 0.558 0.576 4,412,519 0.5649 0.83%
1999-05-10 0 3.025 3.000 3.025 2.975 3.200 2,168,000 6,607,000 3.0475 0.562 0.558 0.562 0.553 0.595 11,666,270 0.5663 -6.92%
1999-05-07 0 3.250 3.150 3.200 3.075 3.250 1,757,333 5,574,466 3.1721 0.604 0.585 0.595 0.571 0.604 9,456,421 0.5895 3.17%
1999-05-06 0 3.150 3.150 3.200 3.100 3.200 488,000 1,545,300 3.1666 0.585 0.585 0.595 0.576 0.595 2,625,987 0.5885 -0.79%
1999-05-05 0 3.175 3.150 3.175 3.050 3.200 2,294,000 7,138,050 3.1116 0.590 0.585 0.590 0.567 0.595 12,344,291 0.5782 5.83%
1999-05-04 0 3.000 2.975 3.000 2.925 3.025 827,000 2,467,075 2.9832 0.558 0.553 0.558 0.544 0.562 4,450,187 0.5544 1.69%
1999-05-03 0 2.950 2.900 3.000 2.875 2.950 436,000 1,265,900 2.9034 0.548 0.539 0.558 0.534 0.548 2,346,169 0.5396 3.51%
1999-04-30 0 2.850 2.850 2.925 2.850 2.900 438,000 1,254,700 2.8646 0.530 0.530 0.544 0.530 0.539 2,356,931 0.5323 0.00%
1999-04-29 0 2.850 2.850 2.900 2.850 2.900 440,000 1,263,100 2.8707 0.530 0.530 0.539 0.530 0.539 2,367,693 0.5335 -1.72%
1999-04-28 0 2.900 2.875 2.925 2.850 3.050 1,090,000 3,216,150 2.9506 0.539 0.534 0.544 0.530 0.567 5,865,422 0.5483 -2.52%
1999-04-27 0 2.975 2.950 2.975 2.950 3.000 930,000 2,754,000 2.9613 0.553 0.548 0.553 0.548 0.558 5,004,442 0.5503 0.00%
1999-04-26 0 2.975 2.950 2.975 2.925 3.000 802,000 2,373,850 2.9599 0.553 0.548 0.553 0.544 0.558 4,315,659 0.5501 1.71%
1999-04-23 0 2.925 2.900 2.925 2.925 3.000 1,230,000 3,630,250 2.9514 0.544 0.539 0.544 0.544 0.558 6,618,779 0.5485 0.00%
1999-04-22 0 2.925 2.900 2.925 2.900 3.025 734,000 2,155,600 2.9368 0.544 0.539 0.544 0.539 0.562 3,949,743 0.5458 0.86%
1999-04-21 0 2.900 2.825 2.925 2.875 2.950 394,000 1,142,500 2.8997 0.539 0.525 0.544 0.534 0.548 2,120,162 0.5389 1.75%
1999-04-20 0 2.850 2.825 2.900 2.775 3.000 1,312,000 3,745,300 2.8546 0.530 0.525 0.539 0.516 0.558 7,060,031 0.5305 -5.00%
1999-04-19 0 3.000 3.000 3.050 3.000 3.175 2,544,000 7,875,700 3.0958 0.558 0.558 0.567 0.558 0.590 13,689,571 0.5753 -1.64%
1999-04-16 0 3.050 3.025 3.075 3.000 3.050 1,248,000 3,778,450 3.0276 0.567 0.562 0.571 0.558 0.567 6,715,639 0.5626 -0.81%
1999-04-15 0 3.075 3.025 3.075 2.875 3.100 1,578,000 4,676,400 2.9635 0.571 0.562 0.571 0.534 0.576 8,491,409 0.5507 6.03%
1999-04-14 0 2.900 2.850 2.950 2.900 3.100 3,536,333 10,552,166 2.9839 0.539 0.530 0.548 0.539 0.576 19,029,435 0.5545 0.87%
1999-04-13 0 2.875 2.875 2.900 2.775 2.900 1,876,000 5,373,500 2.8643 0.534 0.534 0.539 0.516 0.539 10,094,983 0.5323 5.50%
1999-04-12 0 2.725 2.725 2.750 2.600 2.800 836,000 2,276,850 2.7235 0.506 0.506 0.511 0.483 0.520 4,498,617 0.5061 2.83%
1999-04-09 0 2.650 2.650 2.675 2.550 2.750 1,016,000 2,674,250 2.6321 0.492 0.492 0.497 0.474 0.511 5,467,219 0.4891 -1.85%
1999-04-08 0 2.700 2.650 2.725 2.475 2.700 2,342,000 6,108,800 2.6084 0.502 0.492 0.506 0.460 0.502 12,602,585 0.4847 12.50%
1999-04-07 0 2.400 2.375 2.425 2.250 2.400 1,654,000 3,886,400 2.3497 0.446 0.441 0.451 0.418 0.446 8,900,374 0.4367 7.87%
1999-04-01 0 2.225 2.225 2.250 2.175 2.225 294,000 648,550 2.2060 0.413 0.413 0.418 0.404 0.413 1,582,050 0.4099 1.14%
1999-03-31 0 2.200 2.175 2.200 2.150 2.200 474,000 1,040,400 2.1949 0.409 0.404 0.409 0.400 0.409 2,550,651 0.4079 1.15%
1999-03-30 0 2.175 2.150 2.200 2.150 2.225 1,776,000 3,841,000 2.1627 0.404 0.400 0.409 0.400 0.413 9,556,871 0.4019 -1.14%
1999-03-29 0 2.200 2.175 2.200 2.200 2.225 398,000 899,600 2.2603 0.409 0.404 0.409 0.409 0.413 2,141,686 0.4200 -3.30%
1999-03-26 0 2.275 2.275 2.300 2.275 2.300 712,000 1,622,050 2.2782 0.423 0.423 0.427 0.423 0.427 3,831,358 0.4234 0.00%
1999-03-25 0 2.275 2.250 2.275 2.250 2.275 324,000 730,100 2.2534 0.423 0.418 0.423 0.418 0.423 1,743,483 0.4188 1.11%
1999-03-24 0 2.250 2.250 2.275 2.200 2.275 762,000 1,709,200 2.2430 0.418 0.418 0.423 0.409 0.423 4,100,414 0.4168 0.00%
1999-03-23 0 2.250 2.225 2.250 2.150 2.250 634,000 1,392,950 2.1971 0.418 0.413 0.418 0.400 0.418 3,411,631 0.4083 2.27%
1999-03-22 0 2.200 2.200 2.225 2.150 2.200 664,000 1,450,300 2.1842 0.409 0.409 0.413 0.400 0.409 3,573,064 0.4059 2.33%
1999-03-19 0 2.150 2.125 2.150 2.125 2.175 684,000 1,468,000 2.1462 0.400 0.395 0.400 0.395 0.404 3,680,687 0.3988 -2.27%
1999-03-18 0 2.200 2.100 2.200 2.150 2.225 946,000 2,068,850 2.1869 0.409 0.390 0.409 0.400 0.413 5,090,540 0.4064 1.15%
1999-03-17 0 2.175 2.175 2.200 2.175 2.200 444,000 969,450 2.1834 0.404 0.404 0.409 0.404 0.409 2,389,218 0.4058 0.00%
1999-03-16 0 2.175 2.175 2.200 2.150 2.200 288,000 624,450 2.1682 0.404 0.404 0.409 0.400 0.409 1,549,763 0.4029 1.16%
1999-03-15 0 2.150 2.150 2.175 2.150 2.225 552,000 1,199,000 2.1721 0.400 0.400 0.404 0.400 0.413 2,970,379 0.4037 -2.27%
1999-03-12 0 2.200 2.200 2.225 2.200 2.400 740,000 1,647,250 2.2260 0.409 0.409 0.413 0.409 0.446 3,982,029 0.4137 0.00%
1999-03-11 0 2.200 2.200 2.225 2.175 2.250 1,377,600 3,070,320 2.2287 0.409 0.409 0.413 0.404 0.418 7,413,032 0.4142 1.15%
1999-03-10 0 2.175 2.175 2.225 2.075 2.250 1,758,000 3,750,100 2.1332 0.404 0.404 0.413 0.386 0.418 9,460,010 0.3964 7.41%
1999-03-09 0 2.150 2.150 2.175 2.100 2.175 1,884,000 3,985,950 2.1157 0.376 0.376 0.381 0.368 0.381 10,763,836 0.3703 2.38%
1999-03-08 0 2.100 2.075 2.100 2.075 2.150 1,532,000 3,230,800 2.1089 0.368 0.363 0.368 0.363 0.376 8,752,758 0.3691 0.00%
1999-03-05 0 2.100 2.075 2.100 2.075 2.125 1,022,000 2,150,600 2.1043 0.368 0.363 0.368 0.363 0.372 5,838,981 0.3683 1.20%
1999-03-04 0 2.075 2.050 2.100 2.050 2.100 714,000 1,479,300 2.0718 0.363 0.359 0.368 0.359 0.368 4,079,288 0.3626 1.22%
1999-03-03 0 2.050 2.050 2.100 2.050 2.100 1,508,000 3,101,600 2.0568 0.359 0.359 0.368 0.359 0.368 8,615,640 0.3600 0.00%
1999-03-02 0 2.050 2.050 2.075 2.050 2.100 744,000 1,552,350 2.0865 0.359 0.359 0.363 0.359 0.368 4,250,687 0.3652 -1.20%
1999-03-01 0 2.075 2.075 2.100 2.075 2.100 3,090,000 6,431,550 2.0814 0.363 0.363 0.368 0.363 0.368 17,654,062 0.3643 0.00%
1999-02-26 0 2.075 2.050 2.075 2.050 2.075 1,112,000 2,287,250 2.0569 0.363 0.359 0.363 0.359 0.363 6,353,177 0.3600 1.22%
1999-02-25 0 2.050 2.025 2.050 2.000 2.050 1,456,000 2,948,400 2.0250 0.359 0.354 0.359 0.350 0.359 8,318,549 0.3544 1.23%
1999-02-24 0 2.025 2.025 2.050 1.990 2.025 874,000 1,758,200 2.0117 0.354 0.354 0.359 0.348 0.354 4,993,414 0.3521 0.00%
1999-02-23 0 2.025 2.000 2.025 2.000 2.050 624,000 1,264,800 2.0269 0.354 0.350 0.354 0.350 0.359 3,565,092 0.3548 0.00%
1999-02-22 0 2.025 2.025 2.050 2.000 2.050 1,029,000 2,086,290 2.0275 0.354 0.354 0.359 0.350 0.359 5,878,974 0.3549 -2.41%
1999-02-19 0 2.075 2.050 2.075 2.075 2.100 1,044,000 2,172,750 2.0812 0.363 0.359 0.363 0.363 0.368 5,964,674 0.3643 -1.19%
1999-02-15 0 2.100 2.075 2.100 2.100 2.100 342,000 718,280 2.1002 0.368 0.363 0.368 0.368 0.368 1,953,945 0.3676 0.00%
1999-02-12 0 2.100 2.075 2.125 2.075 2.150 3,675,000 7,725,000 2.1020 0.368 0.363 0.372 0.363 0.376 20,996,336 0.3679 0.00%
1999-02-11 0 2.100 2.100 2.125 2.100 2.100 498,000 1,045,800 2.1000 0.368 0.368 0.372 0.368 0.368 2,845,218 0.3676 1.20%
1999-02-10 0 2.075 2.075 2.100 2.075 2.075 20,000 41,500 2.0750 0.363 0.363 0.368 0.363 0.363 114,266 0.3632 0.00%
1999-02-09 0 2.075 2.075 2.100 2.075 2.075 104,000 215,800 2.0750 0.363 0.363 0.368 0.363 0.363 594,182 0.3632 -1.19%
1999-02-08 0 2.100 2.075 2.100 2.075 2.100 114,000 239,150 2.0978 0.368 0.363 0.368 0.363 0.368 651,315 0.3672 -4.55%
1999-02-05 0 2.200 2.175 2.200 2.150 2.225 360,000 787,050 2.1863 0.385 0.381 0.385 0.376 0.389 2,056,784 0.3827 -1.12%
1999-02-04 0 2.225 2.200 2.250 2.150 2.225 189,000 415,400 2.1979 0.389 0.385 0.394 0.376 0.389 1,079,812 0.3847 2.30%
1999-02-03 0 2.175 2.175 2.200 2.125 2.200 386,000 835,400 2.1642 0.381 0.381 0.385 0.372 0.385 2,205,329 0.3788 3.57%
1999-02-02 0 2.100 2.100 2.125 2.050 2.150 340,000 719,000 2.1147 0.368 0.368 0.372 0.359 0.376 1,942,518 0.3701 0.00%
1999-02-01 0 2.100 2.100 2.125 2.050 2.125 604,000 1,267,400 2.0983 0.368 0.368 0.372 0.359 0.372 3,450,826 0.3673 1.20%
1999-01-29 0 2.075 2.075 2.100 2.075 2.100 1,460,000 3,057,250 2.0940 0.363 0.363 0.368 0.363 0.368 8,341,402 0.3665 0.00%
1999-01-28 0 2.075 2.075 2.100 2.075 2.125 3,538,000 7,427,650 2.0994 0.363 0.363 0.368 0.363 0.372 20,213,616 0.3675 -4.60%
1999-01-27 0 2.175 2.150 2.175 2.075 2.175 3,856,000 8,199,500 2.1264 0.381 0.376 0.381 0.363 0.381 22,030,442 0.3722 6.10%
1999-01-26 0 2.050 2.050 2.075 2.050 2.150 1,566,000 3,283,800 2.0969 0.359 0.359 0.363 0.359 0.376 8,947,010 0.3670 -1.20%
1999-01-25 0 2.075 2.050 2.100 1.950 2.100 3,353,000 6,789,770 2.0250 0.363 0.359 0.368 0.341 0.368 19,156,657 0.3544 -1.19%
1999-01-22 0 2.100 2.050 2.100 2.025 2.100 2,074,000 4,253,600 2.0509 0.368 0.359 0.368 0.354 0.368 11,849,361 0.3590 0.00%
1999-01-21 0 2.100 2.075 2.100 2.025 2.100 822,000 1,706,200 2.0757 0.368 0.363 0.368 0.354 0.368 4,696,323 0.3633 3.70%
1999-01-20 0 2.025 2.025 2.300 2.025 2.250 1,142,000 2,415,100 2.1148 0.354 0.354 0.403 0.354 0.394 6,524,576 0.3702 -10.00%
1999-01-19 0 2.250 2.225 2.300 2.250 2.350 940,000 2,161,450 2.2994 0.394 0.389 0.403 0.394 0.411 5,370,491 0.4025 -2.17%
1999-01-18 0 2.300 2.275 2.300 2.200 2.325 1,296,000 2,955,850 2.2807 0.403 0.398 0.403 0.385 0.407 7,404,422 0.3992 8.24%
1999-01-15 0 2.125 2.125 2.150 1.910 2.125 1,344,000 2,770,940 2.0617 0.372 0.372 0.376 0.334 0.372 7,678,660 0.3609 8.97%
1999-01-14 0 1.950 1.930 1.940 1.900 2.025 1,902,000 3,749,760 1.9715 0.341 0.338 0.340 0.333 0.354 10,866,675 0.3451 -10.34%
1999-01-13 0 2.175 2.175 2.225 2.150 2.450 1,652,000 3,661,000 2.2161 0.381 0.381 0.389 0.376 0.429 9,438,353 0.3879 -13.00%
1999-01-12 0 2.500 2.475 2.575 2.400 2.500 320,000 778,500 2.4328 0.438 0.433 0.451 0.420 0.438 1,828,252 0.4258 2.04%
1999-01-11 0 2.450 2.450 2.575 2.450 2.600 614,000 1,565,250 2.5493 0.429 0.429 0.451 0.429 0.455 3,507,959 0.4462 -7.55%
1999-01-08 0 2.650 2.650 2.675 2.625 2.700 1,122,000 2,990,850 2.6656 0.464 0.464 0.468 0.459 0.473 6,410,310 0.4666 0.95%
1999-01-07 0 2.625 2.600 2.625 2.600 2.675 774,000 2,041,100 2.6371 0.459 0.455 0.459 0.455 0.468 4,422,086 0.4616 2.94%
1999-01-06 0 2.550 2.575 - 2.500 2.575 838,000 2,124,800 2.5356 0.446 0.451 - 0.438 0.451 4,787,736 0.4438 2.00%
1999-01-05 0 2.500 2.500 2.525 2.500 2.500 1,250,000 3,124,900 2.4999 0.438 0.438 0.442 0.438 0.438 7,141,611 0.4376 0.00%
1999-01-04 0 2.500 2.500 2.525 2.450 2.500 292,000 728,400 2.4945 0.438 0.438 0.442 0.429 0.438 1,668,280 0.4366 0.00%
1998-12-31 0 2.500 2.500 2.575 2.475 2.500 210,000 524,000 2.4952 0.438 0.438 0.451 0.433 0.438 1,199,791 0.4367 0.00%
1998-12-30 0 2.500 2.500 2.525 2.500 2.500 94,000 235,000 2.5000 0.438 0.438 0.442 0.438 0.438 537,049 0.4376 0.00%
1998-12-29 0 2.500 2.500 2.550 2.500 2.500 268,000 670,000 2.5000 0.438 0.438 0.446 0.438 0.438 1,531,161 0.4376 0.00%
1998-12-28 0 2.500 2.500 2.525 2.500 2.500 33,000 82,350 2.4955 0.438 0.438 0.442 0.438 0.438 188,539 0.4368 -1.96%
1998-12-24 0 2.550 2.525 2.575 2.500 2.550 540,000 1,344,000 2.4889 0.446 0.442 0.451 0.438 0.446 3,085,176 0.4356 4.08%
1998-12-23 0 2.450 2.450 2.475 2.450 2.525 1,078,000 2,652,000 2.4601 0.429 0.429 0.433 0.429 0.442 6,158,925 0.4306 -2.00%
1998-12-22 0 2.500 2.500 2.525 2.450 2.525 286,000 713,000 2.4930 0.438 0.438 0.442 0.429 0.442 1,634,001 0.4364 0.00%
1998-12-21 0 2.500 2.500 2.525 2.500 2.625 516,014 1,307,235 2.5333 0.438 0.438 0.442 0.438 0.459 2,948,137 0.4434 -1.96%
1998-12-18 0 2.550 2.525 2.575 2.525 2.575 398,000 1,015,250 2.5509 0.446 0.442 0.451 0.442 0.451 2,273,889 0.4465 2.00%
1998-12-17 0 2.500 2.500 2.525 2.425 2.525 1,576,000 3,912,600 2.4826 0.438 0.438 0.442 0.424 0.442 9,004,143 0.4345 0.00%
1998-12-16 0 2.500 2.500 2.550 2.450 2.525 1,244,000 3,088,600 2.4828 0.438 0.438 0.446 0.429 0.442 7,107,331 0.4346 1.01%
1998-12-15 0 2.475 2.450 2.500 2.450 2.500 260,000 642,400 2.4708 0.433 0.429 0.438 0.429 0.438 1,485,455 0.4325 2.06%
1998-12-14 0 2.425 2.425 2.475 2.375 2.475 1,018,000 2,484,700 2.4408 0.424 0.424 0.433 0.416 0.433 5,816,128 0.4272 -3.00%
1998-12-11 0 2.500 2.500 2.525 2.475 2.550 1,848,000 4,632,450 2.5067 0.438 0.438 0.442 0.433 0.446 10,558,158 0.4388 -3.85%
1998-12-10 0 2.600 2.575 2.625 2.600 2.650 420,000 1,096,250 2.6101 0.455 0.451 0.459 0.455 0.464 2,399,581 0.4569 -0.95%
1998-12-09 0 2.625 2.600 2.650 2.625 2.700 1,920,000 5,105,700 2.6592 0.459 0.455 0.464 0.459 0.473 10,969,515 0.4654 -2.78%
1998-12-08 0 2.700 2.675 2.700 2.675 2.775 2,350,000 6,379,650 2.7147 0.473 0.468 0.473 0.468 0.486 13,426,229 0.4752 0.00%
1998-12-07 0 2.700 2.675 2.700 2.650 2.800 2,236,000 6,137,100 2.7447 0.473 0.468 0.473 0.464 0.490 12,774,914 0.4804 5.88%
1998-12-04 0 2.550 2.500 2.550 2.550 2.600 210,000 537,800 2.5610 0.446 0.438 0.446 0.446 0.455 1,199,791 0.4482 -0.97%
1998-12-03 0 2.575 2.500 2.575 2.425 2.600 1,248,000 3,190,400 2.5564 0.451 0.438 0.451 0.424 0.455 7,130,184 0.4474 3.00%
1998-12-02 0 2.500 2.475 2.500 2.475 2.625 986,000 2,487,750 2.5231 0.438 0.433 0.438 0.433 0.459 5,633,303 0.4416 0.00%
1998-12-01 0 2.500 2.500 2.525 2.400 2.550 2,768,000 7,023,898 2.5375 0.438 0.438 0.442 0.420 0.446 15,814,383 0.4441 -9.09%
1998-11-30 0 2.750 2.725 2.750 2.625 2.850 2,012,000 5,524,150 2.7456 0.481 0.477 0.481 0.459 0.499 11,495,137 0.4806 2.80%
1998-11-27 0 2.675 2.675 2.700 2.650 2.700 2,156,000 5,795,250 2.6880 0.468 0.468 0.473 0.464 0.473 12,317,851 0.4705 -1.83%
1998-11-26 0 2.725 2.625 2.750 2.675 2.875 936,000 2,587,250 2.7642 0.477 0.459 0.481 0.468 0.503 5,347,638 0.4838 -5.22%
1998-11-25 0 2.875 2.850 2.900 2.850 3.050 1,282,000 3,819,250 2.9791 0.503 0.499 0.508 0.499 0.534 7,324,436 0.5214 -4.17%
1998-11-24 0 3.000 2.975 3.000 2.900 3.225 5,570,000 16,917,834 3.0373 0.525 0.521 0.525 0.508 0.564 31,823,019 0.5316 2.56%
1998-11-23 0 2.925 2.900 2.925 2.850 3.025 2,752,000 8,032,550 2.9188 0.512 0.508 0.512 0.499 0.529 15,722,971 0.5109 -1.68%
1998-11-20 0 2.975 2.975 3.050 2.975 3.350 2,284,000 7,284,900 3.1895 0.521 0.521 0.534 0.521 0.586 13,049,152 0.5583 -4.03%
1998-11-19 0 3.100 3.050 3.100 2.875 3.150 4,702,000 14,436,400 3.0703 0.543 0.534 0.543 0.503 0.551 26,863,884 0.5374 6.90%
1998-11-18 0 2.900 2.875 2.950 2.725 2.950 8,072,000 23,098,690 2.8616 0.508 0.503 0.516 0.477 0.516 46,117,667 0.5009 6.42%
1998-11-17 0 2.725 2.700 2.750 2.375 2.725 3,020,000 7,872,400 2.6068 0.477 0.473 0.481 0.416 0.477 17,254,132 0.4563 14.74%
1998-11-16 0 2.375 2.350 2.375 2.350 2.375 210,000 496,312 2.3634 0.416 0.411 0.416 0.411 0.416 1,199,791 0.4137 0.00%
1998-11-13 0 2.375 2.350 2.375 2.300 2.375 838,000 1,955,950 2.3341 0.416 0.411 0.416 0.403 0.416 4,787,736 0.4085 3.26%
1998-11-12 0 2.300 2.300 2.350 2.275 2.350 1,442,000 3,324,200 2.3053 0.403 0.403 0.411 0.398 0.411 8,238,562 0.4035 1.10%
1998-11-11 0 2.275 2.250 2.300 2.200 2.325 398,000 900,850 2.2634 0.398 0.394 0.403 0.385 0.407 2,273,889 0.3962 5.81%
1998-11-10 0 2.150 2.125 2.250 2.100 2.200 230,000 489,700 2.1291 0.376 0.372 0.394 0.368 0.385 1,314,056 0.3727 -6.52%
1998-11-09 0 2.300 2.250 2.300 2.200 2.300 216,000 485,400 2.2472 0.403 0.394 0.403 0.385 0.403 1,234,070 0.3933 0.00%
1998-11-06 0 2.300 2.300 2.325 2.300 2.425 582,000 1,361,950 2.3401 0.403 0.403 0.407 0.403 0.424 3,325,134 0.4096 -2.13%
1998-11-05 0 2.350 2.325 2.375 2.300 2.425 1,086,000 2,579,500 2.3752 0.411 0.407 0.416 0.403 0.424 6,204,632 0.4157 2.17%
1998-11-04 0 2.300 2.275 2.300 2.100 2.425 1,672,000 3,773,650 2.2570 0.403 0.398 0.403 0.368 0.424 9,552,619 0.3950 9.52%
1998-11-03 0 2.100 2.100 2.125 2.050 2.200 1,174,000 2,481,700 2.1139 0.368 0.368 0.372 0.359 0.385 6,707,401 0.3700 5.00%
1998-11-02 0 2.000 2.000 2.050 2.000 2.075 1,182,000 2,406,100 2.0356 0.350 0.350 0.359 0.350 0.363 6,753,107 0.3563 -2.44%
1998-10-30 0 2.050 2.025 2.050 2.025 2.050 676,000 1,375,450 2.0347 0.359 0.354 0.359 0.354 0.359 3,862,183 0.3561 -1.20%
1998-10-29 0 2.075 2.075 2.100 2.000 2.100 634,000 1,292,850 2.0392 0.363 0.363 0.368 0.350 0.368 3,622,225 0.3569 -1.19%
1998-10-27 0 2.100 2.075 2.100 2.100 2.175 906,000 1,938,250 2.1393 0.368 0.363 0.368 0.368 0.381 5,176,240 0.3745 -2.33%
1998-10-26 0 2.150 2.150 2.175 2.100 2.150 288,000 611,900 2.1247 0.376 0.376 0.381 0.368 0.376 1,645,427 0.3719 0.00%
1998-10-23 0 2.150 2.150 2.175 2.025 2.200 1,614,000 3,426,000 2.1227 0.376 0.376 0.381 0.354 0.385 9,221,248 0.3715 -2.27%
1998-10-22 0 2.200 2.200 2.225 2.100 2.300 1,625,333 3,591,733 2.2098 0.385 0.385 0.389 0.368 0.403 9,285,997 0.3868 4.76%
1998-10-21 0 2.100 2.100 2.150 2.050 2.175 1,272,000 2,669,580 2.0987 0.368 0.368 0.376 0.359 0.381 7,267,303 0.3673 5.00%
1998-10-20 0 2.000 1.970 2.000 1.960 2.100 3,296,117 6,633,594 2.0125 0.350 0.345 0.350 0.343 0.368 18,831,668 0.3523 3.09%
1998-10-19 0 1.940 1.900 1.950 1.590 1.940 3,072,000 5,647,720 1.8385 0.340 0.333 0.341 0.278 0.340 17,551,223 0.3218 22.01%
1998-10-16 0 1.590 1.580 1.600 1.540 1.640 2,930,000 4,665,520 1.5923 0.278 0.277 0.280 0.270 0.287 16,739,936 0.2787 7.43%
1998-10-15 0 1.480 1.460 1.480 1.460 1.540 1,475,000 2,217,160 1.5032 0.259 0.256 0.259 0.256 0.270 8,427,101 0.2631 -0.67%
1998-10-14 0 1.490 1.480 1.490 1.420 1.500 1,588,000 2,337,640 1.4721 0.261 0.259 0.261 0.249 0.263 9,072,703 0.2577 6.43%
1998-10-13 0 1.400 1.390 1.400 1.350 1.400 1,396,000 1,920,320 1.3756 0.245 0.243 0.245 0.236 0.245 7,975,751 0.2408 3.70%
1998-10-12 0 1.350 1.330 1.380 1.320 1.420 3,767,000 5,166,030 1.3714 0.236 0.233 0.242 0.231 0.249 21,521,959 0.2400 3.05%
1998-10-09 0 1.310 1.310 1.330 1.300 1.340 2,326,400 3,060,320 1.3155 0.229 0.229 0.233 0.228 0.235 13,291,395 0.2302 1.55%
1998-10-08 0 1.290 1.280 1.310 1.290 1.330 1,182,000 1,545,120 1.3072 0.226 0.224 0.229 0.226 0.233 6,753,107 0.2288 0.00%
1998-10-07 0 1.290 1.280 1.300 1.290 1.300 331,300 428,939 1.2947 0.226 0.224 0.228 0.226 0.228 1,892,813 0.2266 -1.53%
1998-10-05 0 1.310 1.290 1.340 1.310 1.340 220,000 296,200 1.3464 0.229 0.226 0.235 0.229 0.235 1,256,924 0.2357 -6.43%
1998-09-30 0 1.400 1.370 1.400 1.380 1.400 460,000 638,780 1.3887 0.245 0.240 0.245 0.242 0.245 2,628,113 0.2431 0.00%
1998-09-29 0 1.400 - 1.400 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
1998-09-28 0 1.400 1.400 1.430 1.400 1.400 6,000 8,400 1.4000 0.245 0.245 0.250 0.245 0.245 34,280 0.2450 -2.10%
1998-09-25 0 1.430 1.420 1.430 1.390 1.430 434,000 615,320 1.4178 0.250 0.249 0.250 0.243 0.250 2,479,567 0.2482 2.14%
1998-09-24 0 1.400 1.400 1.450 1.400 1.470 54,000 77,480 1.4348 0.245 0.245 0.254 0.245 0.257 308,518 0.2511 1.45%
1998-09-23 0 1.380 1.380 1.400 1.380 1.380 20,000 27,600 1.3800 0.242 0.242 0.245 0.242 0.242 114,266 0.2415 0.00%
1998-09-22 0 1.380 1.380 1.400 1.380 1.410 426,000 587,848 1.3799 0.242 0.242 0.245 0.242 0.247 2,433,861 0.2415 2.99%
1998-09-21 0 1.340 1.320 1.360 1.340 1.370 94,000 126,680 1.3477 0.235 0.231 0.238 0.235 0.240 537,049 0.2359 -4.96%
1998-09-18 0 1.410 1.400 1.420 1.390 1.430 530,000 742,300 1.4006 0.247 0.245 0.249 0.243 0.250 3,028,043 0.2451 -2.76%
1998-09-17 0 1.450 1.430 1.460 1.410 1.450 126,000 181,660 1.4417 0.254 0.250 0.256 0.247 0.254 719,874 0.2523 -1.36%
1998-09-16 0 1.470 1.450 1.470 1.420 1.470 170,000 245,380 1.4434 0.257 0.254 0.257 0.249 0.257 971,259 0.2526 1.38%
1998-09-15 0 1.450 1.440 1.480 1.450 1.560 550,000 828,420 1.5062 0.254 0.252 0.259 0.254 0.273 3,142,309 0.2636 -2.03%
1998-09-14 0 1.480 1.480 1.510 1.400 1.500 362,000 517,410 1.4293 0.259 0.259 0.264 0.245 0.263 2,068,211 0.2502 6.47%
1998-09-11 0 1.390 1.390 1.400 1.370 1.410 1,576,000 2,189,160 1.3891 0.243 0.243 0.245 0.240 0.247 9,004,143 0.2431 -4.14%
1998-09-10 0 1.450 1.440 1.450 1.440 1.480 466,000 677,080 1.4530 0.254 0.252 0.254 0.252 0.259 2,662,393 0.2543 3.57%
1998-09-09 0 1.400 1.390 1.410 1.400 1.500 995,000 1,418,200 1.4253 0.245 0.243 0.247 0.245 0.263 5,684,722 0.2495 -5.41%
1998-09-08 0 1.480 1.450 1.480 1.460 1.590 2,366,000 3,578,640 1.5125 0.259 0.254 0.259 0.256 0.278 13,517,641 0.2647 7.25%
1998-09-07 0 1.380 1.380 1.400 1.260 1.400 2,038,000 2,718,880 1.3341 0.242 0.242 0.245 0.221 0.245 11,643,683 0.2335 15.97%
1998-09-04 0 1.190 1.190 1.200 1.140 1.200 310,000 364,960 1.1773 0.208 0.208 0.210 0.200 0.210 1,771,120 0.2061 4.39%
1998-09-03 0 1.140 1.150 1.240 1.120 1.240 2,052,000 2,394,500 1.1669 0.200 0.201 0.217 0.196 0.217 11,723,669 0.2042 -0.87%
1998-09-02 0 1.150 1.140 1.150 1.150 1.210 2,312,000 2,682,660 1.1603 0.201 0.200 0.201 0.201 0.212 13,209,124 0.2031 4.55%
1998-09-01 0 1.100 1.080 1.100 1.050 1.160 4,099,000 4,771,470 1.1641 0.193 0.189 0.193 0.184 0.203 23,418,771 0.2037 -9.09%
1998-08-31 0 1.210 1.200 1.220 1.200 1.350 1,234,000 1,527,950 1.2382 0.212 0.210 0.214 0.210 0.236 7,050,198 0.2167 -10.37%
1998-08-28 0 1.350 1.340 1.350 1.340 1.450 1,708,000 2,352,200 1.3772 0.236 0.235 0.236 0.235 0.254 9,758,297 0.2410 -10.00%
1998-08-27 0 1.500 1.480 1.500 1.500 1.580 440,000 663,200 1.5073 0.263 0.259 0.263 0.263 0.277 2,513,847 0.2638 -5.06%
1998-08-26 0 1.580 - 1.580 1.570 1.650 598,000 958,600 1.6030 0.277 - 0.277 0.275 0.289 3,416,547 0.2806 -7.06%
1998-08-25 0 1.700 1.650 1.700 1.700 1.730 192,000 329,800 1.7177 0.298 0.289 0.298 0.298 0.303 1,096,951 0.3007 -3.41%
1998-08-24 0 1.760 1.750 1.760 1.740 1.760 530,000 932,620 1.7597 0.308 0.306 0.308 0.305 0.308 3,028,043 0.3080 0.00%
1998-08-21 0 1.760 1.760 1.770 1.760 1.780 1,309,713 2,328,981 1.7782 0.308 0.308 0.310 0.308 0.312 7,482,769 0.3112 -2.22%
1998-08-20 0 1.800 1.780 - 1.800 1.800 10,000 18,000 1.8000 0.315 0.312 - 0.315 0.315 57,133 0.3151 1.12%
1998-08-19 0 1.780 - 1.800 1.780 1.800 70,000 124,800 1.7829 0.312 - 0.315 0.312 0.315 399,930 0.3121 0.00%
1998-08-18 0 1.780 - 1.800 1.780 1.780 1,002,000 1,783,560 1.7800 0.312 - 0.315 0.312 0.312 5,724,715 0.3116 -1.11%
1998-08-14 0 1.800 1.780 1.800 1.800 1.800 2,650,000 4,750,000 1.7925 0.315 0.312 0.315 0.315 0.315 15,140,215 0.3137 0.00%
1998-08-13 0 1.800 1.800 - - - 1,340,000 2,438,800 1.8200 0.315 0.315 - - - 7,655,807 0.3186 0.00%
1998-08-12 0 1.800 1.800 1.880 1.800 1.800 112,000 201,600 1.8000 0.315 0.315 0.329 0.315 0.315 639,888 0.3151 -4.26%
1998-08-11 0 1.880 1.820 1.880 1.860 1.900 1,033,000 1,974,160 1.9111 0.329 0.319 0.329 0.326 0.333 5,901,827 0.3345 -2.08%
1998-08-10 0 1.920 1.920 1.930 1.910 1.920 360,000 688,100 1.9114 0.336 0.336 0.338 0.334 0.336 2,056,784 0.3346 0.00%
1998-08-07 0 1.920 1.900 1.920 1.920 1.920 66,000 126,720 1.9200 0.336 0.333 0.336 0.336 0.336 377,077 0.3361 -0.26%
1998-08-06 0 1.925 1.910 - - - 1,000 1,840 1.8400 0.337 0.334 - - - 5,713 0.3221 -0.00%
1998-08-05 0 2.000 2.000 2.025 1.990 2.025 1,966,000 3,937,030 2.0026 0.337 0.337 0.341 0.335 0.341 11,669,949 0.3374 0.00%
1998-08-04 0 2.000 2.000 2.025 2.000 2.025 461,000 922,050 2.0001 0.337 0.337 0.341 0.337 0.341 2,736,443 0.3370 -1.23%
1998-08-03 0 2.025 2.000 2.025 2.000 2.025 230,000 461,000 2.0043 0.341 0.337 0.341 0.337 0.341 1,365,253 0.3377 1.25%
1998-07-31 0 2.000 2.000 2.025 1.960 2.050 3,163,000 6,322,780 1.9990 0.337 0.337 0.341 0.330 0.345 18,775,203 0.3368 -1.23%
1998-07-30 0 2.025 2.025 2.050 2.025 2.125 1,834,000 3,749,800 2.0446 0.341 0.341 0.345 0.341 0.358 10,886,412 0.3444 -5.81%
1998-07-29 0 2.150 2.150 2.200 2.150 2.225 1,488,000 3,258,100 2.1896 0.362 0.362 0.371 0.362 0.375 8,832,596 0.3689 -2.27%
1998-07-28 0 2.200 2.200 2.250 2.175 2.200 980,000 2,149,000 2.1929 0.371 0.371 0.379 0.366 0.371 5,817,167 0.3694 -1.12%
1998-07-27 0 2.225 2.200 2.225 2.225 2.225 150,000 333,750 2.2250 0.375 0.371 0.375 0.375 0.375 890,383 0.3748 0.00%
1998-07-24 0 2.225 2.225 2.300 2.100 2.300 801,000 1,744,475 2.1779 0.375 0.375 0.387 0.354 0.387 4,754,643 0.3669 5.95%
1998-07-23 0 2.100 2.100 2.250 2.100 2.125 702,000 1,475,200 2.1014 0.354 0.354 0.379 0.354 0.358 4,166,991 0.3540 -3.45%
1998-07-22 0 2.175 2.175 2.200 2.175 2.250 1,356,000 2,981,700 2.1989 0.366 0.366 0.371 0.366 0.379 8,049,059 0.3704 -2.25%
1998-07-21 0 2.225 2.200 2.275 2.200 2.250 414,000 916,600 2.2140 0.375 0.371 0.383 0.371 0.379 2,457,456 0.3730 -3.26%
1998-07-20 0 2.300 2.300 2.350 2.300 2.350 1,294,000 2,986,300 2.3078 0.387 0.387 0.396 0.387 0.396 7,681,035 0.3888 1.10%
1998-07-17 0 2.275 2.275 2.300 2.150 2.300 762,000 1,738,500 2.2815 0.383 0.383 0.387 0.362 0.387 4,523,144 0.3844 7.06%
1998-07-16 0 2.125 2.125 2.200 2.050 2.200 488,000 1,018,150 2.0864 0.358 0.358 0.371 0.345 0.371 2,896,712 0.3515 3.66%
1998-07-15 0 2.050 2.050 2.075 1.980 2.050 1,180,000 2,393,040 2.0280 0.345 0.345 0.350 0.334 0.345 7,004,344 0.3417 2.50%
1998-07-14 0 2.000 1.980 2.000 1.980 2.000 1,056,000 2,111,200 1.9992 0.337 0.334 0.337 0.334 0.337 6,268,294 0.3368 -1.23%
1998-07-13 0 2.025 2.000 - 1.970 2.025 707,000 1,414,230 2.0003 0.341 0.337 - 0.332 0.341 4,196,670 0.3370 2.79%
1998-07-10 0 1.970 2.000 2.025 1.920 2.000 500,000 988,600 1.9772 0.332 0.337 0.341 0.323 0.337 2,967,942 0.3331 -1.50%
1998-07-09 0 2.000 1.990 2.000 1.990 2.000 3,892,000 7,782,340 1.9996 0.337 0.335 0.337 0.335 0.337 23,102,462 0.3369 0.00%
1998-07-08 0 2.000 1.990 2.000 2.000 2.000 366,000 732,000 2.0000 0.337 0.335 0.337 0.337 0.337 2,172,534 0.3369 -2.44%
1998-07-07 0 2.050 2.025 2.075 2.050 2.075 3,358,000 6,884,000 2.0500 0.345 0.341 0.350 0.345 0.350 19,932,700 0.3454 0.00%
1998-07-06 0 2.050 2.050 2.100 2.025 2.050 1,064,000 2,178,150 2.0471 0.345 0.345 0.354 0.341 0.345 6,315,781 0.3449 -5.75%
1998-07-03 0 2.175 2.150 2.250 2.150 2.175 1,251,000 2,610,200 2.0865 0.366 0.362 0.379 0.362 0.366 7,425,792 0.3515 -3.33%
1998-07-02 0 2.250 2.225 2.250 2.050 2.300 2,767,000 5,971,200 2.1580 0.379 0.375 0.379 0.345 0.387 16,424,592 0.3636 4.65%
1998-06-30 0 2.150 2.025 2.225 1.980 2.150 1,246,000 2,521,720 2.0239 0.362 0.341 0.375 0.334 0.362 7,396,112 0.3410 4.88%
1998-06-29 0 2.050 - 2.125 1.990 2.250 1,675,000 3,638,640 2.1723 0.345 - 0.358 0.335 0.379 9,942,607 0.3660 -8.89%
1998-06-26 0 2.250 2.250 2.300 2.225 2.300 3,292,000 7,416,300 2.2528 0.379 0.379 0.387 0.375 0.387 19,540,932 0.3795 -1.10%
1998-06-25 0 2.275 2.275 2.300 2.225 2.325 784,000 1,788,450 2.2812 0.383 0.383 0.387 0.375 0.392 4,653,733 0.3843 1.11%
1998-06-24 0 2.250 2.200 2.250 2.225 2.275 600,000 1,348,770 2.2480 0.379 0.371 0.379 0.375 0.383 3,561,531 0.3787 0.00%
1998-06-23 0 2.250 2.150 2.250 2.200 2.400 1,202,000 2,703,000 2.2488 0.379 0.362 0.379 0.371 0.404 7,134,933 0.3788 -4.26%
1998-06-22 0 2.350 2.350 2.375 2.325 2.525 1,197,000 2,852,405 2.3830 0.396 0.396 0.400 0.392 0.425 7,105,254 0.4015 -1.05%
1998-06-19 0 2.375 2.375 2.400 2.150 2.425 2,062,000 4,527,338 2.1956 0.400 0.400 0.404 0.362 0.409 12,239,794 0.3699 7.95%
1998-06-18 0 2.200 2.200 2.225 1.940 2.225 2,514,000 5,316,380 2.1147 0.371 0.371 0.375 0.327 0.375 14,922,814 0.3563 6.02%
1998-06-17 0 2.075 2.050 2.075 2.075 2.125 1,336,000 2,817,842 2.1092 0.350 0.345 0.350 0.350 0.358 7,930,342 0.3553 -3.49%
1998-06-16 0 2.150 2.050 2.150 2.100 2.150 104,000 220,900 2.1240 0.362 0.345 0.362 0.354 0.362 617,332 0.3578 2.38%
1998-06-15 0 2.100 2.025 2.100 2.100 2.175 108,000 230,100 2.1306 0.354 0.341 0.354 0.354 0.366 641,076 0.3589 -2.33%
1998-06-12 0 2.150 2.150 2.175 2.100 2.150 1,176,000 2,524,656 2.1468 0.362 0.362 0.366 0.354 0.362 6,980,600 0.3617 2.38%
1998-06-11 0 2.100 2.000 2.100 2.100 2.175 616,000 1,323,950 2.1493 0.354 0.337 0.354 0.354 0.366 3,656,505 0.3621 -3.45%
1998-06-10 0 2.175 2.150 2.250 2.125 2.175 416,000 894,000 2.1490 0.366 0.362 0.379 0.358 0.366 2,469,328 0.3620 1.16%
1998-06-09 0 2.150 - 2.150 - - 0 0 - 0.362 - 0.362 - - 0 - 0.00%
1998-06-08 0 2.150 2.100 2.200 2.150 2.250 1,174,000 2,582,800 2.2000 0.362 0.354 0.371 0.362 0.379 6,968,728 0.3706 -4.44%
1998-06-05 0 2.250 2.200 2.250 2.200 2.250 165,000 364,100 2.2067 0.379 0.371 0.379 0.371 0.379 979,421 0.3718 2.27%
1998-06-04 0 2.200 2.200 2.250 2.200 2.200 220,000 484,000 2.2000 0.371 0.371 0.379 0.371 0.371 1,305,895 0.3706 4.76%
1998-06-03 0 2.100 2.100 2.200 2.100 2.200 614,000 1,339,300 2.1813 0.354 0.354 0.371 0.354 0.371 3,644,633 0.3675 -2.33%
1998-06-02 0 2.150 2.150 2.200 2.150 2.250 620,000 1,383,076 2.2308 0.362 0.362 0.371 0.362 0.379 3,680,248 0.3758 -6.52%
1998-06-01 0 2.300 2.300 2.325 2.300 2.450 1,128,000 2,627,850 2.3297 0.387 0.387 0.392 0.387 0.413 6,695,678 0.3925 -2.13%
1998-05-29 0 2.350 2.350 2.450 2.300 2.400 1,678,000 3,900,018 2.3242 0.396 0.396 0.413 0.387 0.404 9,960,414 0.3916 -4.08%
1998-05-28 0 2.450 2.300 2.450 2.400 2.450 662,000 1,614,200 2.4384 0.413 0.387 0.413 0.404 0.413 3,929,556 0.4108 0.00%
1998-05-27 0 2.450 2.400 2.450 2.375 2.600 280,000 698,150 2.4934 0.413 0.404 0.413 0.400 0.438 1,662,048 0.4201 -10.09%
1998-05-26 0 2.725 2.700 2.725 2.675 2.725 408,900 1,105,225 2.7029 0.459 0.455 0.459 0.451 0.459 2,427,183 0.4554 0.93%
1998-05-25 0 2.700 2.675 2.750 2.700 2.700 62,000 167,400 2.7000 0.455 0.451 0.463 0.455 0.455 368,025 0.4549 0.00%
1998-05-22 0 2.700 2.700 2.900 2.700 2.925 494,000 1,432,350 2.8995 0.455 0.455 0.489 0.455 0.493 2,932,327 0.4885 -7.69%
1998-05-21 0 2.925 2.900 2.950 2.900 2.950 156,000 457,750 2.9343 0.493 0.489 0.497 0.489 0.497 925,998 0.4943 -0.85%
1998-05-20 0 2.950 2.900 2.950 2.950 2.950 52,000 153,400 2.9500 0.497 0.489 0.497 0.497 0.497 308,666 0.4970 0.00%
1998-05-19 0 2.950 2.900 2.950 2.925 2.975 664,500 1,956,700 2.9446 0.497 0.489 0.497 0.493 0.501 3,944,395 0.4961 -1.67%
1998-05-18 0 3.000 3.000 3.050 3.000 3.100 128,000 390,900 3.0539 0.505 0.505 0.514 0.505 0.522 759,793 0.5145 -5.51%
1998-05-15 0 3.175 - 3.175 3.200 3.325 550,000 1,809,700 3.2904 0.535 - 0.535 0.539 0.560 3,264,736 0.5543 -5.22%
1998-05-14 0 3.350 3.300 3.350 3.275 3.350 28,000 93,500 3.3393 0.564 0.556 0.564 0.552 0.564 166,205 0.5626 0.00%
1998-05-13 0 3.350 3.275 - 3.350 3.350 4,000 13,400 3.3500 0.564 0.552 - 0.564 0.564 23,744 0.5644 -0.74%
1998-05-12 0 3.375 3.375 - 3.375 3.400 320,000 1,081,500 3.3797 0.569 0.569 - 0.569 0.573 1,899,483 0.5694 -2.17%
1998-05-11 0 3.450 3.400 3.550 - - 0 0 - 0.581 0.573 0.598 - - 0 - 0.00%
1998-05-08 0 3.450 3.425 3.475 3.425 3.450 114,000 391,700 3.4360 0.581 0.577 0.585 0.577 0.581 676,691 0.5788 -1.43%
1998-05-07 0 3.500 3.450 3.500 3.475 3.500 162,000 566,250 3.4954 0.590 0.581 0.590 0.585 0.590 961,613 0.5889 0.00%
1998-05-06 0 3.500 3.500 3.550 3.500 3.500 136,000 477,800 3.5132 0.590 0.590 0.598 0.590 0.590 807,280 0.5919 -1.41%
1998-05-05 0 3.550 3.500 3.550 3.550 3.550 70,000 248,500 3.5500 0.598 0.590 0.598 0.598 0.598 415,512 0.5981 0.00%
1998-05-04 0 3.550 3.550 - 3.550 3.550 36,000 127,800 3.5500 0.598 0.598 - 0.598 0.598 213,692 0.5981 0.00%
1998-05-01 0 3.550 3.550 3.650 - - 0 0 - 0.598 0.598 0.615 - - 0 - 0.00%
1998-04-30 0 3.550 3.550 3.650 3.500 3.500 68,000 242,268 3.5628 0.598 0.598 0.615 0.590 0.590 403,640 0.6002 -1.39%
1998-04-29 0 3.600 3.550 3.600 3.550 3.600 803,000 2,905,500 3.6183 0.606 0.598 0.606 0.598 0.606 4,766,515 0.6096 -0.69%
1998-04-28 0 3.625 3.600 3.675 3.600 3.725 544,000 2,019,886 3.7130 0.611 0.606 0.619 0.606 0.628 3,229,121 0.6255 -7.05%
1998-04-27 0 3.900 - 3.900 3.900 4.000 244,000 976,050 4.0002 0.657 - 0.657 0.657 0.674 1,448,356 0.6739 -4.29%
1998-04-24 0 4.075 4.075 4.100 4.075 4.100 772,000 3,156,100 4.0882 0.687 0.687 0.691 0.687 0.691 4,582,503 0.6887 -0.61%
1998-04-23 0 4.100 4.100 4.150 4.100 4.100 42,000 172,200 4.1000 0.691 0.691 0.699 0.691 0.691 249,307 0.6907 -1.20%
1998-04-22 0 4.150 4.100 4.150 - - 0 0 - 0.699 0.691 0.699 - - 0 - 0.00%
1998-04-21 0 4.150 4.100 4.150 4.100 4.150 193,100 793,490 4.1092 0.699 0.691 0.699 0.691 0.699 1,146,219 0.6923 1.22%
1998-04-20 0 4.100 4.100 4.200 4.075 4.150 248,000 1,014,504 4.0907 0.691 0.691 0.708 0.687 0.699 1,472,099 0.6892 0.00%
1998-04-17 0 4.100 4.100 4.200 4.050 4.100 894,000 3,652,550 4.0856 0.691 0.691 0.708 0.682 0.691 5,306,681 0.6883 0.00%
1998-04-16 0 4.100 4.075 4.100 4.075 4.100 210,000 856,500 4.0786 0.691 0.687 0.691 0.687 0.691 1,246,536 0.6871 0.00%
1998-04-15 0 4.100 4.100 4.125 4.050 4.100 304,000 1,232,800 4.0553 0.691 0.691 0.695 0.682 0.691 1,804,509 0.6832 1.23%
1998-04-14 0 4.050 4.000 4.050 4.000 4.050 72,000 288,700 4.0097 0.682 0.674 0.682 0.674 0.682 427,384 0.6755 1.25%
1998-04-09 0 4.000 4.000 4.025 3.975 4.025 108,000 431,250 3.9931 0.674 0.674 0.678 0.670 0.678 641,076 0.6727 0.00%
1998-04-08 0 4.000 4.000 4.100 4.000 4.050 340,000 1,360,300 4.0009 0.674 0.674 0.691 0.674 0.682 2,018,201 0.6740 0.00%
1998-04-07 0 4.000 3.975 4.050 3.975 4.000 454,000 1,840,960 4.0550 0.674 0.670 0.682 0.670 0.674 2,694,892 0.6831 -1.23%
1998-04-03 0 4.050 4.000 4.050 4.100 4.150 366,000 1,508,740 4.1222 0.682 0.674 0.682 0.691 0.699 2,172,534 0.6945 0.00%
1998-04-02 0 4.050 4.025 4.075 4.025 4.075 220,000 885,700 4.0259 0.682 0.678 0.687 0.678 0.687 1,305,895 0.6782 1.25%
1998-04-01 0 4.000 4.000 4.050 3.975 4.000 265,000 1,057,600 3.9909 0.674 0.674 0.682 0.670 0.674 1,573,009 0.6723 0.63%
1998-03-31 0 3.975 3.975 4.000 3.975 3.975 416,000 1,653,600 3.9750 0.670 0.670 0.674 0.670 0.670 2,469,328 0.6697 0.63%
1998-03-30 0 3.950 3.925 3.975 3.950 4.000 307,000 1,218,710 3.9697 0.665 0.661 0.670 0.665 0.674 1,822,317 0.6688 -0.63%
1998-03-27 0 3.975 3.975 4.000 3.900 3.975 274,000 1,082,700 3.9515 0.670 0.670 0.674 0.657 0.670 1,626,432 0.6657 1.27%
1998-03-26 0 3.925 3.925 3.950 3.900 3.925 160,000 624,750 3.9047 0.661 0.661 0.665 0.657 0.661 949,742 0.6578 0.00%
1998-03-25 0 3.925 3.900 3.950 3.900 4.000 316,000 1,235,850 3.9109 0.661 0.657 0.665 0.657 0.674 1,875,740 0.6589 0.64%
1998-03-24 0 3.900 3.900 3.925 3.825 3.925 687,000 2,657,400 3.8681 0.657 0.657 0.661 0.644 0.661 4,077,953 0.6517 1.96%
1998-03-23 0 3.825 3.800 3.850 3.800 3.850 736,000 2,832,594 3.8486 0.644 0.640 0.649 0.640 0.649 4,368,811 0.6484 -0.65%
1998-03-20 0 3.850 3.825 3.850 3.800 4.000 429,700 1,664,060 3.8726 0.649 0.644 0.649 0.640 0.674 2,550,650 0.6524 -1.28%
1998-03-19 0 3.900 3.850 3.900 3.775 3.900 522,333 1,978,316 3.7875 0.657 0.649 0.657 0.636 0.657 3,100,508 0.6381 5.41%
1998-03-18 0 3.700 3.675 3.700 3.675 3.725 1,839,000 6,804,900 3.7003 0.623 0.619 0.623 0.619 0.628 10,916,092 0.6234 0.68%
1998-03-17 0 3.675 3.650 3.675 3.625 3.675 84,000 307,550 3.6613 0.619 0.615 0.619 0.611 0.619 498,614 0.6168 1.38%
1998-03-16 0 3.625 3.575 3.625 3.575 3.625 96,000 346,150 3.6057 0.611 0.602 0.611 0.602 0.611 569,845 0.6074 1.40%
1998-03-13 0 3.575 3.525 3.600 3.575 3.600 24,000 86,050 3.5854 0.602 0.594 0.606 0.602 0.606 142,461 0.6040 -0.69%
1998-03-12 0 3.600 3.600 3.675 3.550 3.625 236,000 850,100 3.6021 0.606 0.606 0.619 0.598 0.611 1,400,869 0.6068 0.00%
1998-03-11 0 3.600 3.600 3.625 3.600 3.625 98,000 352,850 3.6005 0.606 0.606 0.611 0.606 0.611 581,717 0.6066 1.84%
1998-03-10 0 3.750 3.750 3.800 3.700 3.775 1,139,000 4,255,200 3.7359 0.596 0.596 0.603 0.588 0.600 7,172,177 0.5933 1.35%
1998-03-09 0 3.700 3.700 3.725 3.675 3.725 732,001 2,699,704 3.6881 0.588 0.588 0.592 0.584 0.592 4,609,342 0.5857 0.68%
1998-03-06 0 3.675 3.675 - 3.650 3.700 1,572,000 5,814,830 3.6990 0.584 0.584 - 0.580 0.588 9,898,738 0.5874 0.00%
1998-03-05 0 3.675 - 3.675 3.675 3.800 1,008,000 3,764,300 3.7344 0.584 - 0.584 0.584 0.603 6,347,282 0.5931 -5.16%
1998-03-04 0 3.875 3.850 3.900 3.800 3.875 1,404,666 5,412,914 3.8535 0.615 0.611 0.619 0.603 0.615 8,845,051 0.6120 -0.64%
1998-03-03 0 3.900 3.900 3.950 3.825 3.900 502,000 1,943,700 3.8719 0.619 0.619 0.627 0.607 0.619 3,161,047 0.6149 1.30%
1998-03-02 0 3.850 3.850 3.950 3.850 3.950 768,000 3,000,000 3.9063 0.611 0.611 0.627 0.611 0.627 4,836,025 0.6203 -1.91%
1998-02-27 0 3.925 3.900 3.925 3.850 4.250 1,316,000 5,198,350 3.9501 0.623 0.619 0.623 0.611 0.675 8,286,730 0.6273 -7.65%
1998-02-26 0 4.250 4.200 4.250 3.575 4.250 2,176,000 8,597,150 3.9509 0.675 0.667 0.675 0.568 0.675 13,702,070 0.6274 18.88%
1998-02-25 0 3.575 3.575 3.625 3.400 3.650 657,000 2,296,300 3.4951 0.568 0.568 0.576 0.540 0.580 4,137,068 0.5551 5.93%
1998-02-24 0 3.375 3.350 3.400 3.225 3.375 240,000 805,850 3.3577 0.536 0.532 0.540 0.512 0.536 1,511,258 0.5332 3.05%
1998-02-23 0 3.275 3.250 3.300 3.275 3.325 130,000 428,550 3.2965 0.520 0.516 0.524 0.520 0.528 818,598 0.5235 0.77%
1998-02-20 0 3.250 3.225 3.300 3.150 3.300 1,182,000 3,836,600 3.2459 0.516 0.512 0.524 0.500 0.524 7,442,944 0.5155 -2.26%
1998-02-19 0 3.325 3.325 3.375 3.100 3.350 714,000 2,308,300 3.2329 0.528 0.528 0.536 0.492 0.532 4,495,992 0.5134 8.13%
1998-02-18 0 3.075 3.075 3.150 3.050 3.100 164,000 505,350 3.0814 0.488 0.488 0.500 0.484 0.492 1,032,693 0.4894 3.36%
1998-02-17 0 2.975 2.975 3.000 2.975 3.000 596,000 1,786,750 2.9979 0.472 0.472 0.476 0.472 0.476 3,752,957 0.4761 1.71%
1998-02-16 0 2.925 2.925 3.000 2.900 2.925 578,000 1,679,450 2.9056 0.465 0.465 0.476 0.461 0.465 3,639,612 0.4614 0.00%
1998-02-13 0 2.925 2.925 2.950 2.900 2.950 1,012,000 2,958,050 2.9230 0.465 0.465 0.468 0.461 0.468 6,372,470 0.4642 -2.50%
1998-02-12 0 3.000 3.000 3.200 2.950 3.200 704,000 2,157,650 3.0648 0.476 0.476 0.508 0.468 0.508 4,433,023 0.4867 -4.76%
1998-02-11 0 3.150 3.150 3.200 3.075 3.225 874,000 2,771,250 3.1708 0.500 0.500 0.508 0.488 0.512 5,503,497 0.5035 4.13%
1998-02-10 0 3.025 3.025 3.050 2.950 3.050 746,000 2,231,750 2.9916 0.480 0.480 0.484 0.468 0.484 4,697,493 0.4751 1.68%
1998-02-09 0 2.975 2.975 3.025 2.900 3.050 1,661,000 4,954,350 2.9828 0.472 0.472 0.480 0.461 0.484 10,459,163 0.4737 2.59%
1998-02-06 0 2.900 2.875 2.900 2.850 2.925 1,024,000 2,964,656 2.8952 0.461 0.457 0.461 0.453 0.465 6,448,033 0.4598 0.00%
1998-02-05 0 2.900 2.875 2.900 2.825 2.900 1,486,000 4,324,700 2.9103 0.461 0.457 0.461 0.449 0.461 9,357,204 0.4622 -0.85%
1998-02-04 0 2.925 2.800 2.925 2.850 3.050 3,502,000 10,311,904 2.9446 0.465 0.445 0.465 0.453 0.484 22,051,769 0.4676 2.63%
1998-02-03 0 2.850 - 2.850 2.850 3.150 5,524,000 16,683,800 3.0202 0.453 - 0.453 0.453 0.500 34,784,115 0.4796 -0.87%
1998-02-02 0 2.875 2.500 2.875 2.300 3.100 6,209,000 17,832,050 2.8720 0.457 0.397 0.457 0.365 0.492 39,097,497 0.4561 38.55%
1998-01-27 0 2.075 2.100 2.125 1.880 2.125 2,657,600 5,375,768 2.0228 0.330 0.333 0.337 0.299 0.337 16,734,661 0.3212 13.39%
1998-01-26 0 1.830 1.830 1.850 1.810 1.980 5,858,000 10,893,520 1.8596 0.291 0.291 0.294 0.287 0.314 36,887,282 0.2953 2.81%
1998-01-23 0 1.780 1.770 1.780 1.720 1.800 14,791,600 25,693,084 1.7370 0.283 0.281 0.283 0.273 0.286 93,141,332 0.2759 3.49%
1998-01-22 0 1.720 1.710 1.770 1.700 1.860 3,366,000 5,971,010 1.7739 0.273 0.272 0.281 0.270 0.295 21,195,390 0.2817 -1.71%
1998-01-21 0 1.750 1.750 1.770 1.740 2.000 2,759,333 4,950,806 1.7942 0.278 0.278 0.281 0.276 0.318 17,375,264 0.2849 -12.50%
1998-01-20 0 2.000 1.990 2.000 2.000 2.200 1,510,000 3,226,000 2.1364 0.318 0.316 0.318 0.318 0.349 9,508,330 0.3393 -8.05%
1998-01-19 0 2.175 2.175 2.200 2.125 2.225 1,481,000 3,209,315 2.1670 0.345 0.345 0.349 0.337 0.353 9,325,720 0.3441 2.35%
1998-01-16 0 2.125 2.125 2.200 2.100 2.300 534,000 1,164,926 2.1815 0.337 0.337 0.349 0.333 0.365 3,362,548 0.3464 -7.61%
1998-01-15 0 2.300 2.275 2.300 2.250 2.450 1,189,000 2,799,700 2.3547 0.365 0.361 0.365 0.357 0.389 7,487,023 0.3739 -6.12%
1998-01-14 0 2.450 2.450 2.550 2.450 2.700 865,000 2,171,350 2.5102 0.389 0.389 0.405 0.389 0.429 5,446,825 0.3986 1.03%
1998-01-13 0 2.425 2.400 2.425 2.325 2.450 1,074,000 2,547,650 2.3721 0.385 0.381 0.385 0.369 0.389 6,762,878 0.3767 3.19%
1998-01-12 0 2.350 2.300 2.350 2.350 2.600 508,000 1,214,700 2.3911 0.373 0.365 0.373 0.373 0.413 3,198,829 0.3797 -16.07%
1998-01-09 0 2.800 2.750 2.800 2.750 3.100 633,000 1,796,000 2.8373 0.445 0.437 0.445 0.437 0.492 3,985,942 0.4506 -12.50%
1998-01-08 0 3.200 3.125 3.200 3.050 3.200 264,000 832,000 3.1515 0.508 0.496 0.508 0.484 0.508 1,662,383 0.5005 0.00%
1998-01-07 0 3.200 3.050 3.150 3.000 3.300 298,000 947,250 3.1787 0.508 0.484 0.500 0.476 0.524 1,876,478 0.5048 -4.48%
1998-01-06 0 3.350 3.325 3.350 3.325 3.350 432,000 1,443,700 3.3419 0.532 0.528 0.532 0.528 0.532 2,720,264 0.5307 -1.47%
1998-01-05 0 3.400 3.375 3.450 3.350 3.400 588,000 1,981,080 3.3692 0.540 0.536 0.548 0.532 0.540 3,702,581 0.5351 0.00%
1998-01-02 0 3.400 3.325 3.400 3.325 3.400 531,000 1,761,650 3.3176 0.540 0.528 0.540 0.528 0.540 3,343,658 0.5269 2.26%
1997-12-31 0 3.325 3.275 - 3.250 3.325 2,040,000 6,704,900 3.2867 0.528 0.520 - 0.516 0.528 12,845,691 0.5220 2.31%
1997-12-30 0 3.250 3.225 3.250 3.225 3.425 2,982,000 9,963,300 3.3411 0.516 0.512 0.516 0.512 0.544 18,777,377 0.5306 -1.52%
1997-12-29 0 3.300 3.250 3.300 3.200 3.300 104,000 337,450 3.2447 0.524 0.516 0.524 0.508 0.524 654,878 0.5153 2.33%
1997-12-24 0 3.225 3.150 3.225 3.225 3.225 126,000 406,350 3.2250 0.512 0.500 0.512 0.512 0.512 793,410 0.5122 -2.27%
1997-12-23 0 3.300 3.275 3.325 3.250 3.300 1,286,000 4,239,100 3.2963 0.524 0.520 0.528 0.516 0.524 8,097,823 0.5235 0.76%
1997-12-22 0 3.275 3.275 3.300 3.275 3.350 356,000 1,175,500 3.3020 0.520 0.520 0.524 0.520 0.532 2,241,699 0.5244 -3.68%
1997-12-19 0 3.400 - 3.400 3.325 3.400 2,422,000 8,007,750 3.3063 0.540 - 0.540 0.528 0.540 15,251,109 0.5251 0.00%
1997-12-18 0 3.400 3.375 3.425 3.400 3.425 2,172,000 7,324,050 3.3720 0.540 0.536 0.544 0.540 0.544 13,676,882 0.5355 -2.16%
1997-12-17 0 3.475 3.400 3.475 3.400 3.475 620,000 2,113,100 3.4082 0.552 0.540 0.552 0.540 0.552 3,904,082 0.5413 3.73%
1997-12-16 0 3.350 3.325 3.500 3.325 3.500 356,700 1,196,105 3.3533 0.532 0.528 0.556 0.528 0.556 2,246,107 0.5325 0.00%
1997-12-15 0 3.350 3.350 3.400 3.350 3.425 450,000 1,519,750 3.3772 0.532 0.532 0.540 0.532 0.544 2,833,608 0.5363 -3.60%
1997-12-12 0 3.475 3.450 3.475 3.350 3.475 166,000 561,100 3.3801 0.552 0.548 0.552 0.532 0.552 1,045,287 0.5368 0.00%
1997-12-11 0 3.475 3.400 3.475 3.300 3.475 750,000 2,563,100 3.4175 0.552 0.540 0.552 0.524 0.552 4,722,680 0.5427 -0.71%
1997-12-10 0 3.500 3.375 3.550 3.425 3.550 786,000 2,750,800 3.4997 0.556 0.536 0.564 0.544 0.564 4,949,369 0.5558 -1.41%
1997-12-09 0 3.550 3.550 3.575 3.525 3.625 2,196,000 7,817,650 3.5599 0.564 0.564 0.568 0.560 0.576 13,828,008 0.5653 -0.70%
1997-12-08 0 3.575 3.575 3.625 3.575 3.700 504,000 1,829,850 3.6307 0.568 0.568 0.576 0.568 0.588 3,173,641 0.5766 -2.72%
1997-12-05 0 3.675 3.650 3.675 3.650 3.875 1,021,000 3,825,600 3.7469 0.584 0.580 0.584 0.580 0.615 6,429,142 0.5950 0.68%
1997-12-04 0 3.650 3.650 3.675 3.600 3.750 782,000 2,848,000 3.6419 0.580 0.580 0.584 0.572 0.596 4,924,181 0.5784 2.82%
1997-12-03 0 3.550 3.550 3.600 3.400 3.600 1,584,966 5,566,138 3.5118 0.564 0.564 0.572 0.540 0.572 9,980,384 0.5577 4.41%
1997-12-02 0 3.400 3.400 3.425 3.300 3.475 1,100,000 3,757,050 3.4155 0.540 0.540 0.544 0.524 0.552 6,926,598 0.5424 4.62%
1997-12-01 0 3.250 3.250 3.275 3.200 3.275 966,000 3,126,900 3.2370 0.516 0.516 0.520 0.508 0.520 6,082,812 0.5141 3.17%
1997-11-28 0 3.150 3.150 3.175 3.100 3.150 143,700 447,580 3.1147 0.500 0.500 0.504 0.492 0.500 904,866 0.4946 3.28%
1997-11-27 0 3.050 3.000 - 2.800 3.050 1,154,000 3,411,050 2.9558 0.484 0.476 - 0.445 0.484 7,266,631 0.4694 5.17%
1997-11-26 0 2.900 2.900 2.950 2.900 3.125 1,629,000 4,888,650 3.0010 0.461 0.461 0.468 0.461 0.496 10,257,662 0.4766 -4.92%
1997-11-25 0 3.050 3.025 3.050 3.025 3.175 1,680,000 5,238,700 3.1183 0.484 0.480 0.484 0.480 0.504 10,578,804 0.4952 -4.69%
1997-11-24 0 3.200 3.200 3.250 3.200 3.350 1,730,977 5,661,770 3.2709 0.508 0.508 0.516 0.508 0.532 10,899,801 0.5194 -4.48%
1997-11-21 0 3.350 3.325 3.375 3.150 3.500 1,376,400 4,581,920 3.3289 0.532 0.528 0.536 0.500 0.556 8,667,063 0.5287 -3.60%
1997-11-20 0 3.475 - 3.500 3.475 3.650 932,000 3,288,000 3.5279 0.552 - 0.556 0.552 0.580 5,868,717 0.5603 -6.08%
1997-11-19 0 3.700 3.600 3.700 3.700 3.800 204,000 765,200 3.7510 0.588 0.572 0.588 0.588 0.603 1,284,569 0.5957 -2.63%
1997-11-18 0 3.800 3.750 3.800 3.800 3.800 224,600 863,440 3.8443 0.603 0.596 0.603 0.603 0.603 1,414,285 0.6105 0.00%
1997-11-17 0 3.800 3.800 3.875 3.700 4.050 822,000 3,253,650 3.9582 0.603 0.603 0.615 0.588 0.643 5,176,058 0.6286 5.56%
1997-11-14 0 3.600 3.600 3.650 3.600 3.650 378,000 1,377,450 3.6440 0.572 0.572 0.580 0.572 0.580 2,380,231 0.5787 2.86%
1997-11-13 0 3.500 3.450 - 3.300 3.500 106,000 356,050 3.3590 0.556 0.548 - 0.524 0.556 667,472 0.5334 2.94%
1997-11-12 0 3.400 3.350 3.400 3.300 3.400 606,000 2,016,050 3.3268 0.540 0.532 0.540 0.524 0.540 3,815,926 0.5283 0.00%
1997-11-11 0 3.400 3.400 3.475 3.325 3.450 328,000 1,122,100 3.4210 0.540 0.540 0.552 0.528 0.548 2,065,386 0.5433 4.62%
1997-11-10 0 3.250 3.250 3.375 3.175 3.275 778,000 2,518,450 3.2371 0.516 0.516 0.536 0.504 0.520 4,898,994 0.5141 -0.76%
1997-11-07 0 3.275 3.350 3.450 3.200 3.500 1,632,000 5,345,000 3.2751 0.520 0.532 0.548 0.508 0.556 10,276,553 0.5201 -6.43%
1997-11-06 0 3.500 3.500 3.550 3.500 3.600 526,000 1,863,650 3.5431 0.556 0.556 0.564 0.556 0.572 3,312,173 0.5627 -2.78%
1997-11-05 0 3.600 3.525 3.600 3.600 3.800 702,000 2,630,050 3.7465 0.572 0.560 0.572 0.572 0.603 4,420,429 0.5950 -4.00%
1997-11-04 0 3.750 3.750 3.800 3.725 4.100 4,186,000 15,909,250 3.8006 0.596 0.596 0.603 0.592 0.651 26,358,853 0.6036 2.04%
1997-11-03 0 3.675 3.650 3.675 3.600 3.700 1,060,300 3,880,043 3.6594 0.584 0.580 0.584 0.572 0.588 6,676,611 0.5811 7.30%
1997-10-31 0 3.425 3.400 3.525 3.350 3.550 3,355,000 11,615,425 3.4621 0.544 0.540 0.560 0.532 0.564 21,126,124 0.5498 -0.72%
1997-10-30 0 3.450 3.375 3.450 3.450 3.600 2,160,000 7,529,984 3.4861 0.548 0.536 0.548 0.548 0.572 13,601,319 0.5536 0.00%
1997-10-29 0 3.450 3.450 3.475 2.950 3.525 4,047,000 13,378,700 3.3058 0.548 0.548 0.552 0.468 0.560 25,483,583 0.5250 31.43%
1997-10-28 0 2.625 2.625 2.650 2.600 3.100 3,976,000 10,761,450 2.7066 0.417 0.417 0.421 0.413 0.492 25,036,503 0.4298 -20.45%
1997-10-27 0 3.300 3.250 3.300 3.275 3.550 2,688,000 9,142,708 3.4013 0.524 0.516 0.524 0.520 0.564 16,926,086 0.5402 -7.04%
1997-10-24 0 3.550 3.500 3.550 3.350 3.600 8,081,000 28,262,270 3.4974 0.564 0.556 0.564 0.532 0.572 50,885,307 0.5554 3.65%
1997-10-23 0 3.425 3.400 3.525 3.000 4.400 2,627,000 8,882,450 3.3812 0.544 0.540 0.560 0.476 0.699 16,541,975 0.5370 -28.65%
1997-10-22 0 4.800 4.750 4.800 4.750 5.500 1,306,000 6,808,900 5.2136 0.762 0.754 0.762 0.754 0.873 8,223,761 0.8280 -15.79%
1997-10-21 0 5.700 5.650 5.700 5.600 5.750 1,684,000 9,565,100 5.6800 0.905 0.897 0.905 0.889 0.913 10,603,992 0.9020 0.00%
1997-10-20 0 5.700 5.750 5.800 5.700 5.750 1,454,000 8,289,700 5.7013 0.905 0.913 0.921 0.905 0.913 9,155,703 0.9054 0.00%
1997-10-17 0 5.700 5.700 5.750 5.700 5.800 782,000 4,494,500 5.7474 0.905 0.905 0.913 0.905 0.921 4,924,181 0.9127 -0.87%
1997-10-16 0 5.750 5.700 5.750 5.700 5.800 322,000 1,855,300 5.7618 0.913 0.905 0.913 0.905 0.921 2,027,604 0.9150 -0.86%
1997-10-15 0 5.800 5.800 5.900 5.550 5.900 1,984,000 11,214,300 5.6524 0.921 0.921 0.937 0.881 0.937 12,493,064 0.8976 0.00%
1997-10-14 0 5.800 5.750 5.800 5.800 5.900 183,333 1,066,132 5.8153 0.921 0.913 0.921 0.921 0.937 1,154,431 0.9235 0.87%
1997-10-13 0 5.750 5.750 5.850 5.750 5.850 484,000 2,805,600 5.7967 0.913 0.913 0.929 0.913 0.929 3,047,703 0.9206 -3.36%
1997-10-09 0 5.950 5.900 5.950 5.950 6.100 962,000 5,754,500 5.9818 0.945 0.937 0.945 0.945 0.969 6,057,625 0.9500 -2.46%
1997-10-08 0 6.100 6.050 6.100 6.100 6.150 1,929,000 11,743,898 6.0881 0.969 0.961 0.969 0.969 0.977 12,146,734 0.9668 -0.81%
1997-10-07 0 6.150 6.150 6.200 5.950 6.150 1,252,000 7,595,700 6.0669 0.977 0.977 0.985 0.945 0.977 7,883,728 0.9635 0.00%
1997-10-06 0 6.150 6.100 6.150 6.100 6.350 3,912,000 24,304,600 6.2128 0.977 0.969 0.977 0.969 1.008 24,633,501 0.9866 -2.38%
1997-10-03 0 6.300 6.250 6.300 6.200 6.400 1,550,666 9,723,796 6.2707 1.000 0.993 1.000 0.985 1.016 9,764,400 0.9958 3.28%
1997-09-30 0 6.100 6.050 6.200 6.050 6.200 7,244,000 42,219,400 5.8282 0.969 0.961 0.985 0.961 0.985 45,614,796 0.9256 3.39%
1997-09-29 0 5.900 5.850 5.950 5.800 5.900 820,000 4,781,200 5.8307 0.937 0.929 0.945 0.921 0.937 5,163,464 0.9260 3.51%
1997-09-26 0 5.700 5.700 5.750 5.700 5.750 506,666 2,903,463 5.7305 0.905 0.905 0.913 0.905 0.913 3,190,429 0.9101 -0.87%
1997-09-25 0 5.750 5.700 5.750 5.700 5.750 1,378,000 7,922,500 5.7493 0.913 0.905 0.913 0.905 0.913 8,677,138 0.9130 0.00%
1997-09-24 0 5.750 5.700 5.750 5.750 5.800 2,386,000 13,709,020 5.7456 0.913 0.905 0.913 0.913 0.921 15,024,421 0.9124 0.88%
1997-09-23 0 5.700 5.700 5.750 5.700 5.750 734,000 4,200,600 5.7229 0.905 0.905 0.913 0.905 0.913 4,621,930 0.9088 0.88%
1997-09-22 0 5.650 5.700 5.800 5.650 5.750 3,208,000 18,271,300 5.6955 0.897 0.905 0.921 0.897 0.913 20,200,478 0.9045 -0.88%
1997-09-19 0 5.700 5.650 5.700 5.650 5.750 917,100 5,248,840 5.7233 0.905 0.897 0.905 0.897 0.913 5,774,894 0.9089 0.00%
1997-09-18 0 5.700 5.700 5.750 5.650 5.750 414,666 2,360,030 5.6914 0.905 0.905 0.913 0.897 0.913 2,611,113 0.9038 0.88%
1997-09-16 0 5.650 5.650 5.750 5.650 5.800 828,000 4,728,400 5.7106 0.897 0.897 0.913 0.897 0.921 5,213,839 0.9069 -0.88%
1997-09-15 0 5.700 5.700 5.750 5.650 5.750 1,946,200 11,089,680 5.6981 0.905 0.905 0.913 0.897 0.913 12,255,041 0.9049 1.79%
1997-09-12 0 5.600 5.550 5.600 5.600 5.750 1,078,000 6,071,000 5.6317 0.889 0.881 0.889 0.889 0.913 6,788,066 0.8944 -1.75%
1997-09-11 0 5.700 5.700 5.800 5.700 5.800 504,000 2,894,200 5.7425 0.905 0.905 0.921 0.905 0.921 3,173,641 0.9119 0.00%
1997-09-10 0 5.700 5.700 5.850 5.700 5.950 2,052,000 11,904,300 5.8013 0.905 0.905 0.929 0.905 0.945 12,921,254 0.9213 -4.20%
1997-09-09 0 5.950 5.900 5.950 5.900 6.000 171,000 1,014,800 5.9345 0.945 0.937 0.945 0.937 0.953 1,076,771 0.9424 -0.83%
1997-09-08 0 6.000 5.900 6.000 5.900 6.100 96,000 573,100 5.9698 0.953 0.937 0.953 0.937 0.969 604,503 0.9481 -1.64%
1997-09-05 0 6.100 6.050 6.100 6.000 6.150 1,481,300 9,006,300 6.0800 0.969 0.961 0.969 0.953 0.977 9,327,609 0.9656 1.67%
1997-09-04 0 6.000 6.000 6.050 6.000 6.150 1,526,166 9,306,930 6.0982 0.953 0.953 0.961 0.953 0.977 9,610,126 0.9685 -3.23%
1997-09-03 0 6.200 6.200 6.400 5.800 6.250 1,732,333 10,520,465 6.0730 0.985 0.985 1.016 0.921 0.993 10,908,340 0.9644 6.90%
1997-09-02 0 5.800 5.700 5.800 5.800 5.900 1,246,000 7,293,300 5.8534 0.921 0.905 0.921 0.921 0.937 7,845,946 0.9296 -1.69%
1997-09-01 0 5.900 5.850 5.900 5.850 6.000 2,829,000 16,771,800 5.9285 0.937 0.929 0.937 0.929 0.953 17,813,950 0.9415 -0.84%
1997-08-29 0 5.950 5.950 6.000 5.900 6.500 2,954,000 17,860,900 6.0463 0.945 0.945 0.953 0.937 1.032 18,601,064 0.9602 -11.85%
1997-08-28 0 6.750 6.750 6.800 6.750 7.050 372,000 2,561,900 6.8868 1.072 1.072 1.080 1.072 1.120 2,342,449 1.0937 -4.93%
1997-08-27 0 7.100 7.050 7.100 7.000 7.150 1,482,000 10,459,900 7.0580 1.128 1.120 1.128 1.112 1.135 9,332,016 1.1209 0.71%
1997-08-26 0 7.050 7.000 7.050 7.050 7.100 600,000 4,236,500 7.0608 1.120 1.112 1.120 1.120 1.128 3,778,144 1.1213 0.71%
1997-08-25 0 7.000 7.000 7.100 6.950 7.050 1,067,666 7,493,829 7.0189 1.112 1.112 1.128 1.104 1.120 6,722,994 1.1147 0.72%
1997-08-22 0 6.950 6.950 7.000 6.950 7.300 419,000 3,009,400 7.1823 1.104 1.104 1.112 1.104 1.159 2,638,404 1.1406 -4.79%
1997-08-21 0 7.300 7.300 7.400 7.150 7.450 1,982,000 14,526,400 7.3292 1.159 1.159 1.175 1.135 1.183 12,480,470 1.1639 2.10%
1997-08-20 0 7.150 7.100 7.150 7.100 7.250 540,666 3,867,062 7.1524 1.135 1.128 1.135 1.128 1.151 3,404,524 1.1359 1.42%
1997-08-19 0 7.050 7.050 7.100 6.950 7.100 247,000 1,736,600 7.0308 1.120 1.120 1.128 1.104 1.128 1,555,336 1.1165 -0.70%
1997-08-15 0 7.100 7.100 7.150 7.050 7.150 614,000 4,358,400 7.0984 1.128 1.128 1.135 1.120 1.135 3,866,301 1.1273 0.71%
1997-08-14 0 7.050 7.050 7.100 7.000 7.050 538,000 3,790,500 7.0455 1.120 1.120 1.128 1.112 1.120 3,387,736 1.1189 0.71%
1997-08-13 0 7.000 6.950 7.000 6.950 7.000 2,272,000 15,859,200 6.9803 1.112 1.104 1.112 1.104 1.112 14,306,573 1.1085 0.00%
1997-08-12 0 7.000 7.000 7.050 6.950 7.050 1,704,000 11,923,900 6.9976 1.112 1.112 1.120 1.104 1.120 10,729,930 1.1113 0.00%
1997-08-11 0 7.000 6.950 7.000 7.000 7.050 718,000 5,026,700 7.0010 1.112 1.104 1.112 1.112 1.120 4,521,179 1.1118 0.00%
1997-08-08 0 7.000 7.000 7.150 6.900 7.250 798,000 5,601,500 7.0194 1.112 1.112 1.135 1.096 1.151 5,024,932 1.1147 -2.78%
1997-08-07 0 7.200 7.200 7.250 7.200 7.300 197,330 1,433,277 7.2634 1.143 1.143 1.151 1.143 1.159 1,242,569 1.1535 -0.35%
1997-08-06 0 7.300 7.300 7.350 7.250 7.350 655,000 4,779,800 7.2974 1.147 1.147 1.155 1.140 1.155 4,167,289 1.1470 0.00%
1997-08-05 0 7.300 7.250 7.300 7.200 7.300 1,592,033 11,608,231 7.2915 1.147 1.140 1.147 1.132 1.147 10,128,949 1.1460 1.39%
1997-08-04 0 7.200 - 7.200 7.150 7.350 262,000 1,892,300 7.2225 1.132 - 1.132 1.124 1.155 1,666,916 1.1352 -1.37%
1997-08-01 0 7.300 - 7.350 7.200 7.350 2,412,342 17,492,984 7.2515 1.147 - 1.155 1.132 1.155 15,347,978 1.1398 0.00%
1997-07-31 0 7.300 7.200 7.300 7.100 7.500 2,919,000 20,831,600 7.1366 1.147 1.132 1.147 1.116 1.179 18,571,475 1.1217 2.82%
1997-07-30 0 7.100 7.100 7.150 6.900 7.100 2,744,113 19,226,672 7.0065 1.116 1.116 1.124 1.085 1.116 17,458,796 1.1013 2.16%
1997-07-29 0 6.950 6.950 7.000 6.900 7.000 1,538,000 10,669,128 6.9370 1.092 1.092 1.100 1.085 1.100 9,785,176 1.0903 0.00%
1997-07-28 0 6.950 6.900 6.950 6.850 7.100 1,801,000 12,563,000 6.9756 1.092 1.085 1.092 1.077 1.116 11,458,454 1.0964 -1.42%
1997-07-25 0 7.050 6.950 7.050 6.500 7.100 5,445,000 37,351,050 6.8597 1.108 1.092 1.108 1.022 1.116 34,642,576 1.0782 9.30%
1997-07-24 0 6.450 6.450 6.500 6.400 6.550 730,000 4,695,000 6.4315 1.014 1.014 1.022 1.006 1.030 4,644,459 1.0109 -0.77%
1997-07-23 0 6.500 6.400 6.550 6.350 6.650 1,004,000 6,450,300 6.4246 1.022 1.006 1.030 0.998 1.045 6,387,722 1.0098 1.56%
1997-07-22 0 6.400 6.350 6.400 6.300 6.650 942,000 5,984,200 6.3527 1.006 0.998 1.006 0.990 1.045 5,993,261 0.9985 -3.03%
1997-07-21 0 6.600 6.600 6.650 6.550 6.700 1,438,000 9,519,400 6.6199 1.037 1.037 1.045 1.030 1.053 9,148,949 1.0405 0.00%
1997-07-18 0 6.600 6.450 6.600 6.450 6.700 1,947,000 12,668,050 6.5064 1.037 1.014 1.037 1.014 1.053 12,387,346 1.0227 1.54%
1997-07-17 0 6.500 6.450 6.500 6.300 6.600 1,721,000 11,085,400 6.4413 1.022 1.014 1.022 0.990 1.037 10,949,472 1.0124 4.84%
1997-07-16 0 6.200 6.150 6.200 6.100 6.300 2,671,000 16,438,600 6.1545 0.974 0.967 0.974 0.959 0.990 16,993,631 0.9673 0.00%
1997-07-15 0 6.200 6.100 6.150 6.050 6.200 408,000 2,499,600 6.1265 0.974 0.959 0.967 0.951 0.974 2,595,807 0.9629 2.48%
1997-07-14 0 6.050 6.050 6.100 6.050 6.250 1,275,832 7,802,459 6.1156 0.951 0.951 0.959 0.951 0.982 8,117,191 0.9612 0.00%
1997-07-11 0 6.050 6.000 6.100 6.050 6.100 1,302,000 7,889,500 6.0595 0.951 0.943 0.959 0.951 0.959 8,283,679 0.9524 0.00%
1997-07-10 0 6.050 6.000 6.050 6.000 6.100 786,000 4,754,600 6.0491 0.951 0.943 0.951 0.943 0.959 5,000,747 0.9508 0.00%
1997-07-09 0 6.050 6.000 6.050 6.050 6.200 1,250,000 7,614,208 6.0914 0.951 0.943 0.951 0.951 0.974 7,952,841 0.9574 -2.42%
1997-07-08 0 6.200 6.100 6.200 6.150 6.250 873,000 5,464,662 6.2596 0.974 0.959 0.974 0.967 0.982 5,554,264 0.9839 -1.59%
1997-07-07 0 6.300 6.250 6.300 6.300 6.400 1,333,200 8,458,000 6.3441 0.990 0.982 0.990 0.990 1.006 8,482,182 0.9971 1.61%
1997-07-04 0 6.200 6.200 6.250 6.150 6.500 2,748,000 17,090,680 6.2193 0.974 0.974 0.982 0.967 1.022 17,483,526 0.9775 -0.80%
1997-07-03 0 6.250 6.100 6.250 6.200 6.400 2,442,000 15,181,500 6.2168 0.982 0.959 0.982 0.974 1.006 15,536,671 0.9771 0.00%
1997-06-27 0 6.250 6.200 6.300 6.050 6.300 9,716,000 59,326,060 6.1060 0.982 0.974 0.990 0.951 0.990 61,815,844 0.9597 3.31%
1997-06-26 0 6.050 6.000 6.050 6.000 6.400 7,630,000 46,546,800 6.1005 0.951 0.943 0.951 0.943 1.006 48,544,143 0.9589 0.83%
1997-06-25 0 6.000 6.000 6.050 5.950 6.050 3,287,746 19,676,640 5.9848 0.943 0.943 0.951 0.935 0.951 20,917,538 0.9407 0.84%
1997-06-24 0 5.950 5.950 6.000 5.900 6.000 2,242,000 13,346,000 5.9527 0.935 0.935 0.943 0.927 0.943 14,264,216 0.9356 0.00%
1997-06-23 0 5.950 5.900 5.950 5.900 6.050 3,177,000 18,879,900 5.9427 0.935 0.927 0.935 0.927 0.951 20,212,941 0.9341 -0.83%
1997-06-20 0 6.000 5.950 6.000 5.950 6.100 1,595,000 9,600,100 6.0189 0.943 0.935 0.943 0.935 0.959 10,147,825 0.9460 0.84%
1997-06-19 0 5.950 5.950 6.000 5.900 6.000 4,650,000 27,711,400 5.9594 0.935 0.935 0.943 0.927 0.943 29,584,569 0.9367 0.85%
1997-06-18 0 5.900 5.900 5.950 5.900 5.950 1,367,000 8,088,700 5.9171 0.927 0.927 0.935 0.927 0.935 8,697,227 0.9300 -1.67%
1997-06-17 0 6.000 5.950 6.000 5.900 6.000 1,256,000 7,457,400 5.9374 0.943 0.935 0.943 0.927 0.943 7,991,015 0.9332 0.00%
1997-06-16 0 6.000 5.950 6.000 5.950 6.000 540,000 3,221,400 5.9656 0.943 0.935 0.943 0.935 0.943 3,435,627 0.9376 0.84%
1997-06-13 0 5.950 5.900 5.950 5.900 5.950 803,000 4,775,100 5.9466 0.935 0.927 0.935 0.927 0.935 5,108,905 0.9347 0.85%
1997-06-12 0 5.900 5.900 5.950 5.900 5.950 254,000 1,508,600 5.9394 0.927 0.927 0.935 0.927 0.935 1,616,017 0.9335 -1.67%
1997-06-11 0 6.000 5.950 6.000 5.900 6.000 1,120,000 6,671,700 5.9569 0.943 0.935 0.943 0.927 0.943 7,125,746 0.9363 0.00%
1997-06-10 0 6.000 6.000 6.050 6.000 6.150 1,088,000 6,594,100 6.0608 0.943 0.943 0.951 0.943 0.967 6,922,153 0.9526 -2.44%
1997-06-06 0 6.150 6.150 6.200 6.100 6.250 509,000 3,141,200 6.1713 0.967 0.967 0.974 0.959 0.982 3,238,397 0.9700 0.00%
1997-06-05 0 6.150 6.150 6.200 6.150 6.200 522,000 3,210,300 6.1500 0.967 0.967 0.974 0.967 0.974 3,321,107 0.9666 0.00%
1997-06-04 0 6.150 6.100 6.150 5.900 6.200 1,013,000 6,100,450 6.0222 0.967 0.959 0.967 0.927 0.974 6,444,983 0.9465 5.13%
1997-06-03 0 5.850 5.850 5.900 5.850 6.100 2,109,000 12,561,280 5.9560 0.919 0.919 0.927 0.919 0.959 13,418,034 0.9361 -2.50%
1997-06-02 0 6.000 6.000 6.050 5.950 6.250 2,073,000 12,615,200 6.0855 0.943 0.943 0.951 0.935 0.982 13,188,992 0.9565 -3.23%
1997-05-30 0 6.200 6.050 6.200 6.200 6.300 472,000 2,950,676 6.2514 0.974 0.951 0.974 0.974 0.990 3,002,993 0.9826 -1.59%
1997-05-29 0 6.300 6.250 6.300 6.250 6.400 1,408,000 8,867,700 6.2981 0.990 0.982 0.990 0.982 1.006 8,958,080 0.9899 -1.56%
1997-05-28 0 6.400 6.350 6.400 6.350 6.400 389,000 2,469,800 6.3491 1.006 0.998 1.006 0.998 1.006 2,474,924 0.9979 0.00%
1997-05-27 0 6.400 6.350 6.400 6.300 6.400 2,408,000 15,231,200 6.3252 1.006 0.998 1.006 0.990 1.006 15,320,353 0.9942 1.59%
1997-05-26 0 6.300 6.300 6.350 6.300 6.400 166,000 1,052,500 6.3404 0.990 0.990 0.998 0.990 1.006 1,056,137 0.9966 -0.79%
1997-05-23 0 6.350 6.300 6.350 6.350 6.400 384,000 2,458,400 6.4021 0.998 0.990 0.998 0.998 1.006 2,443,113 1.0063 -1.55%
1997-05-22 0 6.450 6.400 6.500 6.400 6.550 892,000 5,781,400 6.4814 1.014 1.006 1.022 1.006 1.030 5,675,148 1.0187 0.00%
1997-05-21 0 6.450 6.450 6.500 6.400 6.450 502,000 3,213,600 6.4016 1.014 1.014 1.022 1.006 1.014 3,193,861 1.0062 0.78%
1997-05-20 0 6.400 6.350 6.400 6.300 6.400 594,000 3,771,000 6.3485 1.006 0.998 1.006 0.990 1.006 3,779,190 0.9978 0.00%
1997-05-19 0 6.400 6.400 - 6.300 6.400 352,000 2,251,700 6.3969 1.006 1.006 - 0.990 1.006 2,239,520 1.0054 0.79%
1997-05-16 0 6.350 6.250 6.350 6.350 6.500 176,000 1,126,700 6.4017 0.998 0.982 0.998 0.998 1.022 1,119,760 1.0062 0.79%
1997-05-15 0 6.300 6.300 6.350 6.300 6.350 78,000 493,800 6.3308 0.990 0.990 0.998 0.990 0.998 496,257 0.9950 -0.79%
1997-05-14 0 6.350 6.350 6.400 6.350 6.350 80,000 508,000 6.3500 0.998 0.998 1.006 0.998 0.998 508,982 0.9981 0.79%
1997-05-13 0 6.300 6.300 6.350 6.300 6.400 347,200 2,212,220 6.3716 0.990 0.990 0.998 0.990 1.006 2,208,981 1.0015 -0.79%
1997-05-12 0 6.350 6.350 6.400 6.350 6.400 476,000 3,040,500 6.3876 0.998 0.998 1.006 0.998 1.006 3,028,442 1.0040 0.00%
1997-05-09 0 6.350 6.350 6.400 6.300 6.350 2,394,623 15,188,500 6.3428 0.998 0.998 1.006 0.990 0.998 15,235,245 0.9969 0.79%
1997-05-08 0 6.300 - 6.300 6.250 6.300 150,000 944,000 6.2933 0.990 - 0.990 0.982 0.990 954,341 0.9892 -1.56%
1997-05-07 0 6.400 6.200 6.400 6.300 6.400 264,000 1,683,200 6.3758 1.006 0.974 1.006 0.990 1.006 1,679,640 1.0021 0.00%
1997-05-06 0 6.400 - 6.400 6.300 6.450 1,356,000 8,658,500 6.3853 1.006 - 1.006 0.990 1.014 8,627,242 1.0036 0.00%
1997-05-05 0 6.400 6.250 6.500 6.150 6.500 98,000 621,000 6.3367 1.006 0.982 1.022 0.967 1.022 623,503 0.9960 4.07%
1997-05-02 0 6.150 5.800 6.200 6.000 6.200 675,000 4,114,700 6.0959 0.967 0.912 0.974 0.943 0.974 4,294,534 0.9581 0.82%
1997-05-01 0 6.100 6.100 6.200 6.100 6.200 509,000 3,138,300 6.1656 0.959 0.959 0.974 0.959 0.974 3,238,397 0.9691 -1.61%
1997-04-30 0 6.200 6.200 6.250 6.100 6.200 194,500 1,202,792 6.1840 0.974 0.974 0.982 0.959 0.974 1,237,462 0.9720 1.64%
1997-04-29 0 6.100 6.050 6.100 5.900 6.150 468,000 2,829,200 6.0453 0.959 0.951 0.959 0.927 0.967 2,977,544 0.9502 5.17%
1997-04-28 0 5.800 5.800 5.850 5.650 5.850 232,000 1,341,000 5.7802 0.912 0.912 0.919 0.888 0.919 1,476,047 0.9085 3.57%
1997-04-25 0 5.600 5.500 5.750 5.500 5.800 3,115,300 17,648,550 5.6651 0.880 0.864 0.904 0.864 0.912 19,820,389 0.8904 -4.27%
1997-04-24 0 5.850 5.850 5.900 5.850 5.950 496,000 2,935,900 5.9192 0.919 0.919 0.927 0.919 0.935 3,155,687 0.9304 -2.50%
1997-04-23 0 6.000 5.800 6.000 6.000 6.050 676,000 4,086,580 6.0452 0.943 0.912 0.943 0.943 0.951 4,300,897 0.9502 -0.83%
1997-04-22 0 6.050 6.000 6.050 6.000 6.150 168,000 1,019,800 6.0702 0.951 0.943 0.951 0.943 0.967 1,068,862 0.9541 -2.42%
1997-04-21 0 6.200 6.100 6.200 6.100 6.200 14,000 86,400 6.1714 0.974 0.959 0.974 0.959 0.974 89,072 0.9700 1.64%
1997-04-18 0 6.100 6.100 6.150 6.100 6.100 506,000 3,086,600 6.1000 0.959 0.959 0.967 0.959 0.959 3,219,310 0.9588 0.00%
1997-04-17 0 6.100 6.100 6.200 6.050 6.100 401,000 2,443,990 6.0947 0.959 0.959 0.974 0.951 0.959 2,551,271 0.9579 0.00%
1997-04-16 0 6.100 6.050 6.150 6.100 6.200 1,206,333 7,376,865 6.1151 0.959 0.951 0.967 0.959 0.974 7,675,020 0.9612 -1.61%
1997-04-15 0 6.200 6.150 6.200 6.200 6.250 362,000 2,244,800 6.2011 0.974 0.967 0.974 0.974 0.982 2,303,143 0.9747 0.00%
1997-04-14 0 6.200 6.200 6.250 6.200 6.200 560,000 3,526,000 6.2964 0.974 0.974 0.982 0.974 0.974 3,562,873 0.9897 -1.59%
1997-04-11 0 6.300 6.300 6.350 6.300 6.400 139,000 880,400 6.3338 0.990 0.990 0.998 0.990 1.006 884,356 0.9955 0.80%
1997-04-10 0 6.250 6.250 6.300 6.200 6.250 232,000 1,440,700 6.2099 0.982 0.982 0.990 0.974 0.982 1,476,047 0.9761 0.81%
1997-04-09 0 6.200 6.200 6.250 6.200 6.200 10,000 62,000 6.2000 0.974 0.974 0.982 0.974 0.974 63,623 0.9745 0.00%
1997-04-08 0 6.200 6.200 6.250 6.200 6.200 1,596,000 9,895,200 6.2000 0.974 0.974 0.982 0.974 0.974 10,154,188 0.9745 0.00%
1997-04-07 0 6.200 6.150 6.250 6.200 6.200 1,206,000 7,477,200 6.2000 0.974 0.967 0.982 0.974 0.974 7,672,901 0.9745 -0.80%
1997-04-04 0 6.250 6.150 6.250 6.150 6.250 694,000 4,285,800 6.1755 0.982 0.967 0.982 0.967 0.982 4,415,417 0.9706 1.63%
1997-04-03 0 6.150 6.150 6.200 6.100 6.150 530,000 3,258,500 6.1481 0.967 0.967 0.974 0.959 0.967 3,372,005 0.9663 0.00%
1997-04-02 0 6.150 6.150 6.200 6.100 6.150 512,000 3,143,900 6.1404 0.967 0.967 0.974 0.959 0.967 3,257,484 0.9651 0.82%
1997-04-01 0 6.100 6.100 6.150 6.000 6.150 1,008,000 6,145,600 6.0968 0.959 0.959 0.967 0.943 0.967 6,413,171 0.9583 0.00%
1997-03-27 0 6.100 6.100 6.200 6.100 6.100 282,000 1,720,200 6.1000 0.959 0.959 0.974 0.959 0.959 1,794,161 0.9588 0.00%
1997-03-26 0 6.100 6.100 6.150 6.100 6.100 906,000 5,526,600 6.1000 0.959 0.959 0.967 0.959 0.959 5,764,219 0.9588 0.00%
1997-03-25 0 6.100 6.150 6.250 6.100 6.200 1,285,000 7,905,200 6.1519 0.959 0.967 0.982 0.959 0.974 8,175,521 0.9669 -1.61%
1997-03-24 0 6.200 6.100 6.300 6.100 6.350 263,000 1,644,150 6.2515 0.974 0.959 0.990 0.959 0.998 1,673,278 0.9826 0.00%
1997-03-21 0 6.200 6.150 6.200 6.100 6.200 1,944,000 11,894,400 6.1185 0.974 0.967 0.974 0.959 0.974 12,368,259 0.9617 1.64%
1997-03-20 0 6.100 6.100 6.150 6.050 6.150 358,000 2,182,800 6.0972 0.959 0.959 0.967 0.951 0.967 2,277,694 0.9583 0.83%
1997-03-19 0 6.050 6.050 6.100 6.050 6.050 434,000 2,625,700 6.0500 0.951 0.951 0.959 0.951 0.951 2,761,226 0.9509 0.00%
1997-03-18 0 6.050 6.000 6.250 6.000 6.050 454,000 2,743,500 6.0430 0.951 0.943 0.982 0.943 0.951 2,888,472 0.9498 0.00%
1997-03-17 0 6.050 6.000 6.050 6.000 6.050 388,000 2,334,800 6.0175 0.951 0.943 0.951 0.943 0.951 2,468,562 0.9458 0.00%
1997-03-14 0 6.050 6.000 6.050 6.000 6.050 1,548,000 9,333,800 6.0296 0.951 0.943 0.951 0.943 0.951 9,848,799 0.9477 0.00%
1997-03-13 0 6.050 6.050 6.300 5.850 6.100 1,290,000 7,672,900 5.9480 0.951 0.951 0.990 0.919 0.959 8,207,332 0.9349 0.00%
1997-03-12 0 6.050 6.050 6.100 6.050 6.100 1,070,000 6,504,900 6.0793 0.951 0.951 0.959 0.951 0.959 6,807,632 0.9555 -0.33%
1997-03-11 0 6.250 6.250 6.300 6.250 6.300 2,018,000 12,664,700 6.2759 0.954 0.954 0.962 0.954 0.962 13,219,797 0.9580 0.00%
1997-03-10 0 6.250 6.250 6.300 6.250 6.400 510,000 3,202,000 6.2784 0.954 0.954 0.962 0.954 0.977 3,340,979 0.9584 0.00%
1997-03-07 0 6.250 6.250 6.500 6.200 6.350 3,138,000 19,578,300 6.2391 0.954 0.954 0.992 0.946 0.969 20,556,850 0.9524 0.00%
1997-03-06 0 6.250 6.250 6.500 6.250 6.700 410,000 2,691,686 6.5651 0.954 0.954 0.992 0.954 1.023 2,685,885 1.0022 -3.85%
1997-03-05 0 6.500 6.500 6.750 6.400 6.650 710,000 4,587,340 6.4610 0.992 0.992 1.030 0.977 1.015 4,651,167 0.9863 1.56%
1997-03-04 0 6.400 6.300 6.400 6.400 6.600 730,000 4,727,700 6.4763 0.977 0.962 0.977 0.977 1.007 4,782,186 0.9886 -3.03%
1997-03-03 0 6.600 6.550 6.600 6.500 6.650 536,000 3,526,500 6.5793 1.007 1.000 1.007 0.992 1.015 3,511,304 1.0043 2.33%
1997-02-28 0 6.450 6.450 6.500 6.400 6.450 894,000 5,722,300 6.4008 0.985 0.985 0.992 0.977 0.985 5,856,540 0.9771 0.78%
1997-02-27 0 6.400 6.350 6.400 6.300 6.450 368,000 2,353,000 6.3940 0.977 0.969 0.977 0.962 0.985 2,410,746 0.9760 1.59%
1997-02-26 0 6.300 6.300 6.350 6.300 6.400 1,038,000 6,575,636 6.3349 0.962 0.962 0.969 0.962 0.977 6,799,876 0.9670 -0.79%
1997-02-25 0 6.350 6.300 6.400 6.350 6.400 1,210,000 7,736,200 6.3936 0.969 0.962 0.977 0.969 0.977 7,926,637 0.9760 0.00%
1997-02-24 0 6.350 6.350 6.400 6.300 6.400 344,000 2,185,600 6.3535 0.969 0.969 0.977 0.962 0.977 2,253,523 0.9699 0.79%
1997-02-21 0 6.300 6.300 6.350 6.250 6.350 228,000 1,440,300 6.3171 0.962 0.962 0.969 0.954 0.969 1,493,614 0.9643 0.80%
1997-02-20 0 6.250 6.250 6.300 6.200 6.300 496,000 3,071,400 6.1923 0.954 0.954 0.962 0.946 0.962 3,249,266 0.9453 2.46%
1997-02-19 0 6.100 6.100 6.200 6.100 6.200 1,461,000 8,992,300 6.1549 0.931 0.931 0.946 0.931 0.946 9,570,923 0.9395 -0.81%
1997-02-18 0 6.150 6.150 6.200 6.150 6.200 996,000 6,137,400 6.1620 0.939 0.939 0.946 0.939 0.946 6,524,736 0.9406 -0.81%
1997-02-17 0 6.200 6.150 6.200 6.100 6.200 626,000 3,877,300 6.1938 0.946 0.939 0.946 0.931 0.946 4,100,888 0.9455 -0.80%
1997-02-14 0 6.250 6.250 6.300 6.200 6.400 264,000 1,663,400 6.3008 0.954 0.954 0.962 0.946 0.977 1,729,448 0.9618 -0.79%
1997-02-13 0 6.300 6.300 6.400 6.200 6.500 1,050,000 6,668,800 6.3512 0.962 0.962 0.977 0.946 0.992 6,878,487 0.9695 1.61%
1997-02-12 0 6.200 6.200 6.450 6.200 6.550 426,000 2,755,500 6.4683 0.946 0.946 0.985 0.946 1.000 2,790,700 0.9874 -6.06%
1997-02-11 0 6.600 6.550 6.600 6.550 6.600 1,670,000 10,977,000 6.5731 1.007 1.000 1.007 1.000 1.007 10,940,070 1.0034 -0.75%
1997-02-10 0 6.650 6.650 6.700 6.600 6.800 1,110,000 7,458,800 6.7196 1.015 1.015 1.023 1.007 1.038 7,271,543 1.0258 -3.62%
1997-02-05 0 6.900 6.850 6.950 6.850 6.950 1,820,000 12,562,300 6.9024 1.053 1.046 1.061 1.046 1.061 11,922,711 1.0536 -1.43%
1997-02-04 0 7.000 7.000 7.050 7.000 7.050 584,000 4,091,000 7.0051 1.069 1.069 1.076 1.069 1.076 3,825,749 1.0693 0.00%
1997-02-03 0 7.000 6.900 7.000 6.950 7.050 230,000 1,607,700 6.9900 1.069 1.053 1.069 1.061 1.076 1,506,716 1.0670 1.45%
1997-01-31 0 6.900 6.850 6.900 6.800 6.900 606,000 4,136,800 6.8264 1.053 1.046 1.053 1.038 1.053 3,969,870 1.0420 0.73%
1997-01-30 0 6.850 6.800 6.850 6.750 6.850 832,400 5,653,840 6.7922 1.046 1.038 1.046 1.030 1.046 5,453,003 1.0368 1.48%
1997-01-29 0 6.750 6.600 6.750 6.650 7.000 413,000 2,843,000 6.8838 1.030 1.007 1.030 1.015 1.069 2,705,538 1.0508 -4.26%
1997-01-28 0 7.050 7.000 7.050 7.050 7.050 181,488 1,279,118 7.0479 1.076 1.069 1.076 1.076 1.076 1,188,917 1.0759 -1.40%
1997-01-27 0 7.150 7.100 7.150 7.100 7.150 552,000 3,945,100 7.1469 1.091 1.084 1.091 1.084 1.091 3,616,119 1.0910 0.70%
1997-01-24 0 7.100 7.100 7.150 7.100 7.150 290,000 2,068,500 7.1328 1.084 1.084 1.091 1.084 1.091 1,899,773 1.0888 0.00%
1997-01-23 0 7.100 7.100 7.150 7.100 7.300 592,000 4,262,900 7.2008 1.084 1.084 1.091 1.084 1.114 3,878,157 1.0992 -0.70%
1997-01-22 0 7.150 7.050 7.150 7.100 7.200 1,596,000 11,375,400 7.1274 1.091 1.076 1.091 1.084 1.099 10,455,300 1.0880 0.70%
1997-01-21 0 7.100 7.100 7.350 7.100 7.450 186,000 1,371,400 7.3731 1.084 1.084 1.122 1.084 1.137 1,218,475 1.1255 -4.70%
1997-01-20 0 7.450 7.450 7.500 7.450 7.700 3,763,000 28,082,350 7.4628 1.137 1.137 1.145 1.137 1.175 24,651,187 1.1392 0.68%
1997-01-17 0 7.400 7.400 7.500 7.350 7.400 4,828,332 35,706,894 7.3953 1.130 1.130 1.145 1.122 1.130 31,630,114 1.1289 0.00%
1997-01-16 0 7.400 7.400 7.450 7.300 7.450 2,337,000 17,275,022 7.3920 1.130 1.130 1.137 1.114 1.137 15,309,547 1.1284 0.00%
1997-01-15 0 7.400 7.350 7.400 7.300 7.400 3,190,500 23,591,725 7.3944 1.130 1.122 1.130 1.114 1.130 20,900,774 1.1287 1.37%
1997-01-14 0 7.300 7.300 7.450 7.300 7.450 1,155,000 8,573,500 7.4229 1.114 1.114 1.137 1.114 1.137 7,566,336 1.1331 -1.35%
1997-01-13 0 7.400 7.250 7.400 7.300 7.500 238,200 1,769,830 7.4300 1.130 1.107 1.130 1.114 1.145 1,560,434 1.1342 2.07%
1997-01-10 0 7.250 7.250 7.350 7.150 7.250 1,084,000 7,759,900 7.1586 1.107 1.107 1.122 1.091 1.107 7,101,219 1.0928 1.40%
1997-01-09 0 7.150 7.100 7.150 7.100 7.150 430,000 3,071,700 7.1435 1.091 1.084 1.091 1.084 1.091 2,816,904 1.0905 0.00%
1997-01-08 0 7.150 7.050 7.150 7.100 7.200 218,000 1,559,000 7.1514 1.091 1.076 1.091 1.084 1.099 1,428,105 1.0917 2.14%
1997-01-07 0 7.000 6.950 7.150 6.800 7.250 752,000 5,272,200 7.0109 1.069 1.061 1.091 1.038 1.107 4,926,307 1.0702 -2.78%
1997-01-06 0 7.200 7.150 7.250 7.200 7.300 194,000 1,406,300 7.2490 1.099 1.091 1.107 1.099 1.114 1,270,882 1.1066 -2.70%
1997-01-03 0 7.400 7.300 7.500 7.400 7.400 782,000 5,787,700 7.4012 1.130 1.114 1.145 1.130 1.130 5,122,835 1.1298 -0.67%
1997-01-02 0 7.450 7.400 7.450 7.450 7.450 18,000 134,100 7.4500 1.137 1.130 1.137 1.137 1.137 117,917 1.1372 -1.32%
1996-12-31 0 7.550 7.400 7.600 7.550 7.550 16,000 120,800 7.5500 1.153 1.130 1.160 1.153 1.153 104,815 1.1525 -0.66%
1996-12-30 0 7.600 7.500 7.600 7.500 7.600 422,000 3,186,950 7.5520 1.160 1.145 1.160 1.145 1.160 2,764,497 1.1528 0.66%
1996-12-27 0 7.550 7.500 7.550 7.500 7.600 148,000 1,118,700 7.5588 1.153 1.145 1.153 1.145 1.160 969,539 1.1538 -0.66%
1996-12-24 0 7.600 - 7.600 7.500 7.600 420,000 3,174,408 7.5581 1.160 - 1.160 1.145 1.160 2,751,395 1.1537 0.00%
1996-12-23 0 7.600 - 7.700 7.500 7.600 424,000 3,200,300 7.5479 1.160 - 1.175 1.145 1.160 2,777,599 1.1522 0.66%
1996-12-20 0 7.550 - 7.550 7.550 7.600 394,000 2,977,200 7.5563 1.153 - 1.153 1.153 1.160 2,581,070 1.1535 0.00%
1996-12-19 0 7.550 7.400 7.550 7.450 7.600 469,000 3,514,200 7.4930 1.153 1.130 1.153 1.137 1.160 3,072,391 1.1438 1.34%
1996-12-18 0 7.450 7.400 7.450 7.350 7.500 390,000 2,890,300 7.4110 1.137 1.130 1.137 1.122 1.145 2,554,867 1.1313 1.36%
1996-12-17 0 7.350 7.350 7.450 7.350 7.350 10,000 73,500 7.3500 1.122 1.122 1.137 1.122 1.122 65,509 1.1220 -1.34%
1996-12-16 0 7.450 7.350 7.450 7.250 7.450 92,000 667,400 7.2543 1.137 1.122 1.137 1.107 1.137 602,686 1.1074 3.47%
1996-12-13 0 7.200 7.150 7.200 7.150 7.250 372,666 2,680,895 7.1938 1.099 1.091 1.099 1.091 1.107 2,441,313 1.0981 -1.37%
1996-12-12 0 7.300 7.300 7.400 7.200 7.300 186,000 1,355,500 7.2876 1.114 1.114 1.130 1.099 1.114 1,218,475 1.1125 2.82%
1996-12-11 0 7.100 7.000 7.300 7.100 7.500 146,000 1,063,400 7.2836 1.084 1.069 1.114 1.084 1.145 956,437 1.1118 -6.58%
1996-12-10 0 7.600 7.550 7.600 7.500 7.700 752,000 5,720,590 7.6072 1.160 1.153 1.160 1.145 1.175 4,926,307 1.1612 1.33%
1996-12-09 0 7.500 7.450 7.600 7.400 7.500 716,000 5,325,200 7.4374 1.145 1.137 1.160 1.130 1.145 4,690,473 1.1353 0.67%
1996-12-06 0 7.450 - 7.450 7.400 7.450 1,640,000 12,210,564 7.4455 1.137 - 1.137 1.130 1.137 10,743,542 1.1365 -0.67%
1996-12-05 0 7.500 7.300 7.500 7.450 7.500 1,000,000 7,494,300 7.4943 1.145 1.114 1.145 1.137 1.145 6,550,940 1.1440 0.67%
1996-12-04 0 7.450 7.300 7.450 - - 92,000 685,400 7.4500 1.137 1.114 1.137 - - 602,686 1.1372 0.00%
1996-12-03 0 7.450 7.400 7.450 7.450 7.450 58,000 432,100 7.4500 1.137 1.130 1.137 1.137 1.137 379,955 1.1372 -0.67%
1996-12-02 0 7.500 7.450 7.500 7.400 7.500 106,000 791,600 7.4679 1.145 1.137 1.145 1.130 1.145 694,400 1.1400 2.04%
1996-11-29 0 7.350 7.150 7.350 7.350 7.400 70,000 515,000 7.3571 1.122 1.091 1.122 1.122 1.130 458,566 1.1231 -1.34%
1996-11-28 0 7.450 - 7.550 7.450 7.600 330,000 2,487,600 7.5382 1.137 - 1.153 1.137 1.160 2,161,810 1.1507 -1.32%
1996-11-27 0 7.550 7.550 7.600 7.550 7.600 455,000 3,441,000 7.5626 1.153 1.153 1.160 1.153 1.160 2,980,678 1.1544 0.00%
1996-11-26 0 7.550 7.450 7.550 7.450 7.600 382,000 2,889,700 7.5647 1.153 1.137 1.153 1.137 1.160 2,502,459 1.1547 -0.66%
1996-11-25 0 7.600 7.600 7.650 7.550 7.600 712,359 5,404,342 7.5865 1.160 1.160 1.168 1.153 1.160 4,666,621 1.1581 0.00%
1996-11-22 0 7.600 7.600 7.650 7.500 7.600 693,891 5,260,099 7.5806 1.160 1.160 1.168 1.145 1.160 4,545,638 1.1572 0.00%
1996-11-21 0 7.600 7.550 7.600 7.600 7.650 422,000 3,207,700 7.6012 1.160 1.153 1.160 1.160 1.168 2,764,497 1.1603 0.00%
1996-11-20 0 7.600 7.600 7.650 7.550 7.600 1,144,000 8,691,900 7.5978 1.160 1.160 1.168 1.153 1.160 7,494,275 1.1598 0.66%
1996-11-19 0 7.550 7.550 7.600 7.550 7.600 1,424,000 10,767,200 7.5612 1.153 1.153 1.160 1.153 1.160 9,328,539 1.1542 -0.66%
1996-11-18 0 7.600 7.600 7.650 7.550 7.650 1,518,666 11,541,062 7.5995 1.160 1.160 1.168 1.153 1.168 9,948,690 1.1601 0.66%
1996-11-15 0 7.550 7.550 7.600 7.550 7.600 1,203,333 9,100,131 7.5624 1.153 1.153 1.160 1.153 1.160 7,882,962 1.1544 0.00%
1996-11-14 0 7.550 7.550 7.600 7.500 7.600 2,579,333 19,448,398 7.5401 1.153 1.153 1.160 1.145 1.160 16,897,056 1.1510 -1.31%
1996-11-13 0 7.650 7.650 7.700 7.600 7.850 3,249,000 24,930,700 7.6733 1.168 1.168 1.175 1.160 1.198 21,284,004 1.1713 -3.77%
1996-11-12 0 7.950 7.800 8.000 7.950 8.150 2,068,166 16,546,545 8.0006 1.214 1.191 1.221 1.214 1.244 13,548,432 1.2213 -2.45%
1996-11-11 0 8.150 8.100 8.200 8.000 8.200 414,000 3,342,900 8.0746 1.244 1.236 1.252 1.221 1.252 2,712,089 1.2326 1.87%
1996-11-08 0 8.000 8.000 8.100 7.900 8.050 324,000 2,596,000 8.0123 1.221 1.221 1.236 1.206 1.229 2,122,505 1.2231 1.91%
1996-11-07 0 7.850 7.850 7.900 7.600 7.900 488,000 3,824,800 7.8377 1.198 1.198 1.206 1.160 1.206 3,196,859 1.1964 3.29%
1996-11-06 0 7.600 7.500 7.850 7.350 7.650 436,020 3,279,444 7.5213 1.160 1.145 1.198 1.122 1.168 2,856,341 1.1481 4.83%
1996-11-05 0 7.250 7.250 7.350 7.250 7.300 136,000 992,700 7.2993 1.107 1.107 1.122 1.107 1.114 890,928 1.1142 0.00%
1996-11-04 0 7.250 7.300 7.350 7.250 7.350 150,000 1,093,700 7.2913 1.107 1.114 1.122 1.107 1.122 982,641 1.1130 0.69%
1996-11-01 0 7.200 7.200 7.250 7.200 7.200 313,000 2,255,800 7.2070 1.099 1.099 1.107 1.099 1.099 2,050,444 1.1002 0.00%
1996-10-31 0 7.200 7.200 7.250 7.150 7.250 304,156 2,188,108 7.1940 1.099 1.099 1.107 1.091 1.107 1,992,508 1.0982 0.70%
1996-10-30 0 7.150 7.100 7.150 7.100 7.150 368,000 2,625,600 7.1348 1.091 1.084 1.091 1.084 1.091 2,410,746 1.0891 2.14%
1996-10-29 0 7.000 7.000 7.050 7.000 7.150 572,000 4,086,900 7.1449 1.069 1.069 1.076 1.069 1.091 3,747,138 1.0907 0.00%
1996-10-28 0 7.000 7.000 7.050 7.000 7.200 176,000 1,248,400 7.0932 1.069 1.069 1.076 1.069 1.099 1,152,965 1.0828 0.00%
1996-10-25 0 7.000 7.000 7.100 6.800 7.150 290,000 2,044,100 7.0486 1.069 1.069 1.084 1.038 1.091 1,899,773 1.0760 0.00%
1996-10-24 0 7.000 6.850 7.000 6.800 7.200 302,000 2,140,500 7.0877 1.069 1.046 1.069 1.038 1.099 1,978,384 1.0819 0.00%
1996-10-23 0 7.000 7.000 7.050 6.850 7.000 210,000 1,458,000 6.9429 1.069 1.069 1.076 1.046 1.069 1,375,697 1.0598 2.94%
1996-10-22 0 6.800 6.800 6.850 6.800 6.900 248,000 1,690,900 6.8181 1.038 1.038 1.046 1.038 1.053 1,624,633 1.0408 -2.86%
1996-10-18 0 7.000 6.900 7.000 6.950 7.000 230,000 1,608,500 6.9935 1.069 1.053 1.069 1.061 1.069 1,506,716 1.0676 2.19%
1996-10-17 0 6.850 6.850 7.000 6.850 6.850 2,000 13,700 6.8500 1.046 1.046 1.069 1.046 1.046 13,102 1.0457 0.00%
1996-10-16 0 6.850 6.850 7.000 - - 0 0 - 1.046 1.046 1.069 - - 0 - 0.74%
1996-10-15 0 6.800 6.800 - 6.750 6.850 1,940,000 13,111,600 6.7586 1.038 1.038 - 1.030 1.046 12,708,824 1.0317 0.74%
1996-10-14 0 6.750 6.750 6.850 6.750 6.800 222,000 1,508,600 6.7955 1.030 1.030 1.046 1.030 1.038 1,454,309 1.0373 0.00%
1996-10-11 0 6.750 6.750 6.800 6.750 7.000 296,000 2,035,400 6.8764 1.030 1.030 1.038 1.030 1.069 1,939,078 1.0497 -3.57%
1996-10-10 0 7.000 - 7.000 6.950 7.150 766,000 5,433,300 7.0931 1.069 - 1.069 1.061 1.091 5,018,020 1.0828 0.72%
1996-10-09 0 6.950 6.950 7.000 6.950 7.000 94,000 657,500 6.9947 1.061 1.061 1.069 1.061 1.069 615,788 1.0677 -1.42%
1996-10-08 0 7.050 7.050 - 6.950 7.050 1,293,333 8,940,531 6.9128 1.076 1.076 - 1.061 1.076 8,472,547 1.0552 1.44%
1996-10-07 0 6.950 6.950 7.000 6.950 6.950 8,400 58,280 6.9381 1.061 1.061 1.069 1.061 1.061 55,028 1.0591 1.46%
1996-10-04 0 6.850 6.850 6.900 6.800 6.900 333,000 2,267,600 6.8096 1.046 1.046 1.053 1.038 1.053 2,181,463 1.0395 -0.72%
1996-10-03 0 6.900 6.800 6.950 6.900 6.900 2,830,000 19,403,000 6.8562 1.053 1.038 1.061 1.053 1.053 18,539,160 1.0466 -0.72%
1996-10-02 0 6.950 6.800 6.950 6.950 6.950 176,000 1,223,200 6.9500 1.061 1.038 1.061 1.061 1.061 1,152,965 1.0609 0.00%
1996-10-01 0 6.950 6.900 6.950 6.950 6.950 250,000 1,737,500 6.9500 1.061 1.053 1.061 1.061 1.061 1,637,735 1.0609 0.00%
1996-09-30 0 6.950 6.950 7.000 6.900 7.000 557,333 3,889,198 6.9782 1.061 1.061 1.069 1.053 1.069 3,651,055 1.0652 0.72%
1996-09-27 0 6.900 6.900 7.000 - - 300,000 2,085,000 6.9500 1.053 1.053 1.069 - - 1,965,282 1.0609 0.00%
1996-09-26 0 6.900 6.900 7.000 6.900 6.900 8,000 55,200 6.9000 1.053 1.053 1.069 1.053 1.053 52,408 1.0533 -1.43%
1996-09-25 0 7.000 6.900 7.000 6.900 7.000 76,001 528,007 6.9474 1.069 1.053 1.069 1.053 1.069 497,878 1.0605 1.45%
1996-09-24 0 6.900 6.900 6.950 6.900 6.900 90,000 621,000 6.9000 1.053 1.053 1.061 1.053 1.053 589,585 1.0533 -1.43%
1996-09-23 0 7.000 6.950 7.000 6.950 7.000 88,000 614,700 6.9852 1.069 1.061 1.069 1.061 1.069 576,483 1.0663 0.72%
1996-09-20 0 6.950 6.950 7.000 6.950 6.950 340,333 2,365,248 6.9498 1.061 1.061 1.069 1.061 1.061 2,229,501 1.0609 0.72%
1996-09-19 0 6.900 6.900 6.950 6.900 6.900 382,000 2,635,800 6.9000 1.053 1.053 1.061 1.053 1.053 2,502,459 1.0533 0.00%
1996-09-18 0 6.900 6.900 6.950 6.900 6.900 224,000 1,545,600 6.9000 1.053 1.053 1.061 1.053 1.053 1,467,411 1.0533 1.47%
1996-09-17 0 6.800 6.800 6.950 6.800 6.950 22,000 152,100 6.9136 1.038 1.038 1.061 1.038 1.061 144,121 1.0554 -2.86%
1996-09-16 0 7.000 6.900 7.000 6.900 7.000 1,110,000 7,653,600 6.8951 1.069 1.053 1.069 1.053 1.069 7,271,543 1.0525 2.94%
1996-09-13 0 6.800 6.800 6.850 6.700 6.850 450,000 3,045,300 6.7673 1.038 1.038 1.046 1.023 1.046 2,947,923 1.0330 2.26%
1996-09-12 0 6.650 6.600 6.700 6.550 6.650 86,000 568,800 6.6140 1.015 1.007 1.023 1.000 1.015 563,381 1.0096 2.31%
1996-09-11 0 6.500 6.400 6.500 6.450 6.500 72,000 467,100 6.4875 0.992 0.977 0.992 0.985 0.992 471,668 0.9903 0.00%
1996-09-10 0 6.500 - 6.550 6.200 6.550 912,000 5,925,400 6.4971 0.992 - 1.000 0.946 1.000 5,974,457 0.9918 0.00%
1996-09-09 0 6.500 6.450 6.500 6.300 6.500 602,666 3,862,463 6.4090 0.992 0.985 0.992 0.962 0.992 3,948,029 0.9783 6.56%
1996-09-06 0 6.100 6.100 6.150 6.050 6.150 1,584,000 9,676,600 6.1090 0.931 0.931 0.939 0.924 0.939 10,376,689 0.9325 -0.81%
1996-09-05 0 6.150 6.100 6.150 6.150 6.200 294,000 1,808,400 6.1510 0.939 0.931 0.939 0.939 0.946 1,925,976 0.9390 0.00%
1996-09-04 0 6.150 6.100 6.150 6.150 6.200 660,000 4,061,500 6.1538 0.939 0.931 0.939 0.939 0.946 4,323,620 0.9394 -2.38%
1996-09-03 0 6.300 6.200 6.400 6.300 6.300 10,000 63,000 6.3000 0.962 0.946 0.977 0.962 0.962 65,509 0.9617 -2.33%
1996-09-02 0 6.450 6.350 6.450 6.400 6.500 20,000 128,900 6.4450 0.985 0.969 0.985 0.977 0.992 131,019 0.9838 -2.27%
1996-08-30 0 6.600 6.550 6.600 6.600 6.600 40,000 264,000 6.6000 1.007 1.000 1.007 1.007 1.007 262,038 1.0075 -0.75%
1996-08-29 0 6.650 6.650 6.700 6.650 6.650 10,000 66,500 6.6500 1.015 1.015 1.023 1.015 1.015 65,509 1.0151 -0.75%
1996-08-28 0 6.700 6.600 6.700 6.650 6.700 2,192,000 14,580,700 6.6518 1.023 1.007 1.023 1.015 1.023 14,359,661 1.0154 0.00%
1996-08-27 0 6.700 6.650 6.800 - - 0 0 - 1.023 1.015 1.038 - - 0 - 0.00%
1996-08-23 0 6.700 6.500 6.800 - - 20,000 135,000 6.7500 1.023 0.992 1.038 - - 131,019 1.0304 0.00%
1996-08-22 0 6.700 6.600 6.700 6.650 6.750 100,000 669,300 6.6930 1.023 1.007 1.023 1.015 1.030 655,094 1.0217 -1.47%
1996-08-21 0 6.800 6.700 6.800 6.800 6.800 166,000 1,128,800 6.8000 1.038 1.023 1.038 1.038 1.038 1,087,456 1.0380 0.00%
1996-08-20 0 6.800 6.800 6.850 6.800 6.800 6,000 40,800 6.8000 1.038 1.038 1.046 1.038 1.038 39,306 1.0380 0.00%
1996-08-19 0 6.800 6.800 6.850 6.800 6.800 39,000 265,000 6.7949 1.038 1.038 1.046 1.038 1.038 255,487 1.0372 -0.73%
1996-08-16 0 6.850 6.850 6.900 6.850 6.850 1,016,000 6,959,600 6.8500 1.046 1.046 1.053 1.046 1.046 6,655,755 1.0457 0.00%
1996-08-15 0 6.850 6.850 6.900 6.800 6.850 16,000 109,200 6.8250 1.046 1.046 1.053 1.038 1.046 104,815 1.0418 -1.44%
1996-08-14 0 6.950 6.800 6.950 - - 0 0 - 1.061 1.038 1.061 - - 0 - -0.71%
1996-08-13 0 7.000 6.800 7.000 6.850 7.000 155,691 1,070,380 6.8750 1.069 1.038 1.069 1.046 1.069 1,019,922 1.0495 1.45%
1996-08-12 0 6.900 6.850 7.000 6.900 7.000 144,000 998,500 6.9340 1.053 1.046 1.069 1.053 1.069 943,335 1.0585 -1.43%
1996-08-09 0 7.000 6.900 7.000 - - 0 0 - 1.069 1.053 1.069 - - 0 - -0.71%
1996-08-08 0 7.050 7.000 7.100 6.950 7.100 884,999 6,243,593 7.0549 1.076 1.069 1.084 1.061 1.084 5,797,575 1.0769 1.73%
1996-08-07 0 7.000 6.950 7.050 6.900 7.000 530,000 3,703,500 6.9877 1.058 1.050 1.065 1.043 1.058 3,507,069 1.0560 0.72%
1996-08-06 0 6.950 6.900 6.950 6.900 7.100 74,000 506,800 6.8486 1.050 1.043 1.050 1.043 1.073 489,666 1.0350 0.00%
1996-08-05 0 6.950 6.950 7.000 6.800 6.950 810,000 5,453,000 6.7321 1.050 1.050 1.058 1.028 1.050 5,359,860 1.0174 3.73%
1996-08-02 0 6.700 6.700 6.900 - - 20,000 135,200 6.7600 1.013 1.013 1.043 - - 132,342 1.0216 0.00%
1996-08-01 0 6.700 6.700 7.000 6.600 7.000 60,000 406,000 6.7667 1.013 1.013 1.058 0.997 1.058 397,027 1.0226 1.52%
1996-07-31 0 6.600 - 6.600 6.600 6.600 352,000 2,323,400 6.6006 0.997 - 0.997 0.997 0.997 2,329,223 0.9975 0.00%
1996-07-30 0 6.600 6.500 6.600 6.600 6.700 164,000 1,089,400 6.6427 0.997 0.982 0.997 0.997 1.013 1,085,206 1.0039 -1.49%
1996-07-29 0 6.700 - 6.700 6.700 6.700 16,000 107,200 6.7000 1.013 - 1.013 1.013 1.013 105,874 1.0125 -1.47%
1996-07-26 0 6.800 6.800 6.900 - - 0 0 - 1.028 1.028 1.043 - - 0 - 0.74%
1996-07-25 0 6.750 - 6.750 6.750 7.000 2,040,000 14,216,300 6.9688 1.020 - 1.020 1.020 1.058 13,498,907 1.0531 -2.88%
1996-07-24 0 6.950 6.950 7.000 6.950 7.000 222,000 1,548,900 6.9770 1.050 1.050 1.058 1.050 1.058 1,468,999 1.0544 -0.71%
1996-07-23 0 7.000 6.950 7.050 7.000 7.050 672,000 4,707,500 7.0052 1.058 1.050 1.065 1.058 1.065 4,446,699 1.0587 -0.71%
1996-07-22 0 7.050 6.950 7.050 6.950 7.050 412,000 2,896,000 7.0291 1.065 1.050 1.065 1.050 1.065 2,726,250 1.0623 0.00%
1996-07-19 0 7.050 7.100 7.150 6.900 7.100 1,392,000 9,770,300 7.0189 1.065 1.073 1.081 1.043 1.073 9,211,019 1.0607 2.92%
1996-07-18 0 6.850 6.850 6.900 6.850 6.900 509,200 3,501,020 6.8755 1.035 1.035 1.043 1.035 1.043 3,369,433 1.0391 2.24%
1996-07-17 0 6.700 6.500 6.750 6.700 6.900 330,000 2,253,700 6.8294 1.013 0.982 1.020 1.013 1.043 2,183,647 1.0321 -3.60%
1996-07-16 0 6.950 6.900 6.950 6.950 6.950 596,000 4,142,200 6.9500 1.050 1.043 1.050 1.050 1.050 3,943,798 1.0503 -1.42%
1996-07-15 0 7.050 7.000 7.050 7.000 7.100 424,666 2,992,129 7.0458 1.065 1.058 1.065 1.058 1.073 2,810,062 1.0648 -0.70%
1996-07-12 0 7.100 7.100 7.150 6.900 7.150 827,097 5,825,205 7.0430 1.073 1.073 1.081 1.043 1.081 5,472,993 1.0644 1.43%
1996-07-11 0 7.000 6.950 7.000 6.950 7.100 496,000 3,480,300 7.0167 1.058 1.050 1.058 1.050 1.073 3,282,087 1.0604 1.45%
1996-07-10 0 6.900 6.900 6.950 6.900 6.950 150,000 1,041,300 6.9420 1.043 1.043 1.050 1.043 1.050 992,567 1.0491 0.73%
1996-07-09 0 6.850 6.850 6.900 6.800 6.900 316,000 2,160,800 6.8380 1.035 1.035 1.043 1.028 1.043 2,091,007 1.0334 0.74%
1996-07-08 0 6.800 6.800 6.850 6.800 6.900 542,000 3,703,400 6.8328 1.028 1.028 1.035 1.028 1.043 3,586,474 1.0326 -3.55%
1996-07-05 0 7.050 7.100 7.150 6.800 7.100 2,408,000 16,840,800 6.9937 1.065 1.073 1.081 1.028 1.073 15,934,004 1.0569 5.22%
1996-07-04 0 6.700 6.700 6.800 6.600 6.800 1,312,000 8,776,720 6.6896 1.013 1.013 1.028 0.997 1.028 8,681,650 1.0110 0.00%
1996-07-03 0 6.700 6.650 6.700 6.450 6.750 1,482,333 9,745,098 6.5742 1.013 1.005 1.013 0.975 1.020 9,808,762 0.9935 3.88%
1996-07-02 0 6.450 6.450 6.500 6.300 6.450 1,699,000 10,846,700 6.3842 0.975 0.975 0.982 0.952 0.975 11,242,472 0.9648 1.57%
1996-07-01 0 6.350 6.200 6.350 6.200 6.350 1,340,000 8,425,700 6.2878 0.960 0.937 0.960 0.937 0.960 8,866,929 0.9502 0.79%
1996-06-28 0 6.300 6.300 6.350 6.200 6.400 1,292,000 8,183,460 6.3339 0.952 0.952 0.960 0.937 0.967 8,549,308 0.9572 -2.33%
1996-06-27 0 6.450 6.400 6.450 6.350 6.450 2,061,000 13,220,990 6.4148 0.975 0.967 0.975 0.960 0.975 13,637,866 0.9694 1.57%
1996-06-26 0 6.350 6.300 6.350 6.300 6.350 322,000 2,042,100 6.3419 0.960 0.952 0.960 0.952 0.960 2,130,710 0.9584 0.00%
1996-06-25 0 6.350 6.300 6.350 6.300 6.400 2,440,666 15,552,579 6.3723 0.960 0.952 0.960 0.952 0.967 16,150,158 0.9630 0.00%
1996-06-24 0 6.350 6.300 6.350 6.350 6.400 1,090,000 6,963,500 6.3885 0.960 0.952 0.960 0.960 0.967 7,212,651 0.9655 -0.78%
1996-06-21 0 6.400 6.350 6.400 6.350 6.450 400,000 2,559,000 6.3975 0.967 0.960 0.967 0.960 0.975 2,646,844 0.9668 -0.78%
1996-06-19 0 6.450 6.350 6.500 6.450 6.450 690,000 4,450,500 6.4500 0.975 0.960 0.982 0.975 0.975 4,565,807 0.9747 -0.77%
1996-06-18 0 6.500 6.450 6.500 6.450 6.500 330,000 2,139,500 6.4833 0.982 0.975 0.982 0.975 0.982 2,183,647 0.9798 2.36%
1996-06-14 0 6.350 6.300 6.400 6.350 6.450 167,000 1,069,250 6.4027 0.960 0.952 0.967 0.960 0.975 1,105,058 0.9676 -2.31%
1996-06-13 0 6.500 6.450 6.500 6.450 6.500 162,000 1,048,900 6.4747 0.982 0.975 0.982 0.975 0.982 1,071,972 0.9785 -0.76%
1996-06-12 0 6.550 6.450 6.550 6.550 6.550 82,000 537,100 6.5500 0.990 0.975 0.990 0.990 0.990 542,603 0.9899 1.55%
1996-06-11 0 6.450 6.450 6.550 6.450 6.450 238,000 1,537,600 6.4605 0.975 0.975 0.990 0.975 0.975 1,574,872 0.9763 0.00%
1996-06-10 0 6.450 6.450 6.500 6.450 6.500 205,333 1,329,365 6.4742 0.975 0.975 0.982 0.975 0.982 1,358,711 0.9784 -0.77%
1996-06-07 0 6.500 6.400 6.550 6.500 6.550 297,000 1,936,100 6.5189 0.982 0.967 0.990 0.982 0.990 1,965,282 0.9852 0.00%
1996-06-06 0 6.500 6.500 6.550 6.500 6.550 412,000 2,687,100 6.5221 0.982 0.982 0.990 0.982 0.990 2,726,250 0.9856 -1.52%
1996-06-05 0 6.600 6.550 6.650 6.350 6.600 2,334,000 14,790,720 6.3371 0.997 0.990 1.005 0.960 0.997 15,444,337 0.9577 4.76%
1996-06-04 0 6.300 6.250 6.350 6.300 6.350 344,000 2,174,200 6.3203 0.952 0.945 0.960 0.952 0.960 2,276,286 0.9552 0.80%
1996-06-03 0 6.250 6.200 6.250 6.250 6.350 1,714,000 10,916,300 6.3689 0.945 0.937 0.945 0.945 0.960 11,341,729 0.9625 -1.57%
1996-05-31 0 6.350 6.300 6.400 6.350 6.450 158,000 1,011,252 6.4003 0.960 0.952 0.967 0.960 0.975 1,045,504 0.9672 -0.78%
1996-05-30 0 6.400 - 6.400 6.400 6.500 358,000 2,299,500 6.4232 0.967 - 0.967 0.967 0.982 2,368,926 0.9707 -1.54%
1996-05-29 0 6.500 6.450 6.500 6.450 6.500 336,000 2,170,700 6.4604 0.982 0.975 0.982 0.975 0.982 2,223,349 0.9763 0.00%
1996-05-28 0 6.500 6.500 6.550 6.450 6.550 206,000 1,338,100 6.4956 0.982 0.982 0.990 0.975 0.990 1,363,125 0.9816 -1.52%
1996-05-27 0 6.600 6.600 6.650 6.600 6.700 640,000 4,241,600 6.6275 0.997 0.997 1.005 0.997 1.013 4,234,951 1.0016 0.00%
1996-05-24 0 6.600 6.600 6.650 6.600 6.650 664,000 4,391,300 6.6134 0.997 0.997 1.005 0.997 1.005 4,393,762 0.9994 -0.75%
1996-05-23 0 6.650 6.600 6.650 6.650 6.700 660,000 4,414,500 6.6886 1.005 0.997 1.005 1.005 1.013 4,367,293 1.0108 -0.75%
1996-05-22 0 6.700 6.650 6.700 6.700 6.750 595,000 3,992,250 6.7097 1.013 1.005 1.013 1.013 1.020 3,937,181 1.0140 0.75%
1996-05-21 0 6.650 6.550 6.650 6.600 6.750 1,472,000 9,746,500 6.6213 1.005 0.990 1.005 0.997 1.020 9,740,388 1.0006 1.53%
1996-05-20 0 6.550 6.550 6.600 6.550 6.650 2,428,000 15,947,100 6.5680 0.990 0.990 0.997 0.990 1.005 16,066,346 0.9926 0.00%
1996-05-17 0 6.550 6.500 6.600 6.550 6.650 368,000 2,412,400 6.5554 0.990 0.982 0.997 0.990 1.005 2,435,097 0.9907 -0.76%
1996-05-16 0 6.600 6.500 6.600 6.550 6.600 172,000 1,126,900 6.5517 0.997 0.982 0.997 0.990 0.997 1,138,143 0.9901 0.00%
1996-05-15 0 6.600 6.550 6.900 6.550 6.800 1,024,000 6,755,200 6.5969 0.997 0.990 1.043 0.990 1.028 6,775,922 0.9969 1.54%
1996-05-14 0 6.500 6.450 6.500 6.500 6.600 787,000 5,127,700 6.5155 0.982 0.975 0.982 0.982 0.997 5,207,666 0.9846 1.56%
1996-05-13 0 6.400 6.400 6.600 6.400 6.700 2,971,000 19,628,100 6.6066 0.967 0.967 0.997 0.967 1.013 19,659,437 0.9984 -2.29%
1996-05-10 0 6.550 6.500 6.550 6.450 6.550 664,000 4,305,100 6.4836 0.990 0.982 0.990 0.975 0.990 4,393,762 0.9798 0.00%
1996-05-09 0 6.550 6.550 6.600 6.550 6.900 854,000 5,772,900 6.7598 0.990 0.990 0.997 0.990 1.043 5,651,013 1.0216 -3.68%
1996-05-08 0 6.800 6.700 6.800 6.700 6.800 170,000 1,142,000 6.7176 1.028 1.013 1.028 1.013 1.028 1,124,909 1.0152 0.00%
1996-05-07 0 6.800 6.800 6.900 6.800 6.850 5,964,000 39,705,500 6.6575 1.028 1.028 1.043 1.028 1.035 39,464,451 1.0061 -1.45%
1996-05-06 0 6.900 6.800 6.900 6.850 6.900 171,000 1,177,500 6.8860 1.043 1.028 1.043 1.035 1.043 1,131,526 1.0406 0.00%
1996-05-03 0 6.900 6.900 7.000 6.900 7.050 2,082,000 14,701,590 7.0613 1.043 1.043 1.058 1.043 1.065 13,776,825 1.0671 -2.82%
1996-05-02 0 7.100 7.100 7.150 7.100 7.150 26,000 184,800 7.1077 1.073 1.073 1.081 1.073 1.081 172,045 1.0741 0.71%
1996-05-01 0 7.050 7.050 7.150 7.050 7.050 264,333 1,885,231 7.1320 1.065 1.065 1.081 1.065 1.065 1,749,121 1.0778 -1.40%
1996-04-30 0 7.150 6.950 7.150 7.150 7.200 1,552,000 11,125,800 7.1687 1.081 1.050 1.081 1.081 1.088 10,269,757 1.0834 0.00%
1996-04-29 0 7.150 7.000 7.150 7.150 7.200 608,000 4,363,200 7.1763 1.081 1.058 1.081 1.081 1.088 4,023,204 1.0845 0.70%
1996-04-26 0 7.100 7.050 7.100 7.100 7.150 370,000 2,632,000 7.1135 1.073 1.065 1.073 1.073 1.081 2,448,331 1.0750 -0.70%
1996-04-25 0 7.150 7.150 7.200 7.150 7.150 504,000 3,628,600 7.1996 1.081 1.081 1.088 1.081 1.081 3,335,024 1.0880 -2.72%
1996-04-24 0 7.350 - 7.400 7.350 7.450 116,000 859,100 7.4060 1.111 - 1.118 1.111 1.126 767,585 1.1192 -0.68%
1996-04-23 0 7.400 7.300 7.400 7.350 7.500 716,000 5,319,500 7.4295 1.118 1.103 1.118 1.111 1.133 4,737,852 1.1228 0.00%
1996-04-22 0 7.400 7.300 7.400 7.350 7.450 236,000 1,754,200 7.4331 1.118 1.103 1.118 1.111 1.126 1,561,638 1.1233 -0.67%
1996-04-19 0 7.450 7.400 7.450 7.400 7.550 196,000 1,460,400 7.4510 1.126 1.118 1.126 1.118 1.141 1,296,954 1.1260 -1.97%
1996-04-18 0 7.600 7.500 7.600 7.500 7.600 362,000 2,735,100 7.5555 1.149 1.133 1.149 1.133 1.149 2,395,394 1.1418 0.66%
1996-04-17 0 7.550 7.550 7.700 7.500 7.750 270,000 2,105,700 7.7989 1.141 1.141 1.164 1.133 1.171 1,786,620 1.1786 -4.43%
1996-04-16 0 7.900 7.850 7.900 7.900 8.150 442,000 3,541,400 8.0122 1.194 1.186 1.194 1.194 1.232 2,924,763 1.2108 0.64%
1996-04-15 0 7.850 7.850 7.900 7.800 7.900 184,000 1,437,000 7.8098 1.186 1.186 1.194 1.179 1.194 1,217,548 1.1802 1.95%
1996-04-12 0 7.700 7.650 7.700 7.550 7.700 964,999 7,362,692 7.6297 1.164 1.156 1.164 1.141 1.164 6,385,506 1.1530 1.99%
1996-04-11 0 7.550 7.550 7.650 7.450 7.650 688,666 5,193,462 7.5413 1.141 1.141 1.156 1.126 1.156 4,556,979 1.1397 1.34%
1996-04-10 0 7.450 7.450 7.500 7.200 7.500 692,000 5,168,100 7.4684 1.126 1.126 1.133 1.088 1.133 4,579,041 1.1286 3.47%
1996-04-09 0 7.200 7.200 7.250 7.100 7.200 408,000 2,921,100 7.1596 1.088 1.088 1.096 1.073 1.088 2,699,781 1.0820 -1.37%
1996-04-03 0 7.300 7.300 7.350 7.250 7.300 1,198,000 8,744,700 7.2994 1.103 1.103 1.111 1.096 1.103 7,927,299 1.1031 0.00%
1996-04-02 0 7.300 7.250 7.300 7.200 7.450 1,480,000 10,819,300 7.3103 1.103 1.096 1.103 1.088 1.126 9,793,325 1.1048 0.69%
1996-04-01 0 7.250 7.200 7.250 6.950 7.250 1,232,000 8,621,600 6.9981 1.096 1.088 1.096 1.050 1.096 8,152,281 1.0576 2.84%
1996-03-29 0 7.050 7.050 7.100 6.900 7.000 830,000 5,783,400 6.9680 1.065 1.065 1.073 1.043 1.058 5,492,202 1.0530 2.17%
1996-03-28 0 6.900 6.850 6.900 6.900 6.950 852,333 5,906,748 6.9301 1.043 1.035 1.043 1.043 1.050 5,639,982 1.0473 -0.72%
1996-03-27 0 6.950 6.950 7.000 6.950 7.000 400,000 2,783,500 6.9588 1.050 1.050 1.058 1.050 1.058 2,646,844 1.0516 -2.11%
1996-03-26 0 7.100 - 7.100 7.100 7.250 200,000 1,435,500 7.1775 1.073 - 1.073 1.073 1.096 1,323,422 1.0847 -2.07%
1996-03-25 0 7.250 7.200 7.250 7.200 7.300 464,000 3,362,800 7.2474 1.096 1.088 1.096 1.088 1.103 3,070,340 1.0953 -0.68%
1996-03-22 0 7.300 7.300 7.400 7.200 7.400 374,025 2,730,675 7.3008 1.103 1.103 1.118 1.088 1.118 2,474,965 1.1033 0.00%
1996-03-21 0 7.300 7.250 7.400 7.300 7.400 174,000 1,282,200 7.3690 1.103 1.096 1.118 1.103 1.118 1,151,377 1.1136 -1.35%
1996-03-20 0 7.400 7.250 7.300 7.200 7.500 1,302,000 9,588,000 7.3641 1.118 1.096 1.103 1.088 1.133 8,615,479 1.1129 2.78%
1996-03-19 0 7.200 7.200 7.350 6.950 7.450 1,212,000 8,750,100 7.2196 1.088 1.088 1.111 1.050 1.126 8,019,939 1.0910 0.70%
1996-03-18 0 7.150 7.150 7.200 6.950 7.350 610,000 4,355,000 7.1393 1.081 1.081 1.088 1.050 1.111 4,036,438 1.0789 0.00%
1996-03-15 0 7.150 7.100 7.150 6.950 7.250 1,078,000 7,657,800 7.1037 1.081 1.073 1.081 1.050 1.096 7,133,246 1.0735 1.42%
1996-03-14 0 7.050 7.000 7.050 6.900 7.200 30,000 211,300 7.0433 1.065 1.058 1.065 1.043 1.088 198,513 1.0644 2.17%
1996-03-13 0 6.900 - 7.000 6.900 7.200 144,000 1,016,500 7.0590 1.043 - 1.058 1.043 1.088 952,864 1.0668 -8.00%
1996-03-12 0 7.500 7.450 7.500 7.350 7.500 1,395,333 10,452,198 7.4908 1.133 1.126 1.133 1.111 1.133 9,233,074 1.1320 0.00%
1996-03-11 0 7.500 7.450 7.500 7.300 7.900 1,293,000 9,756,400 7.5456 1.133 1.126 1.133 1.103 1.194 8,555,925 1.1403 -7.98%
1996-03-08 0 8.150 8.100 8.150 8.150 8.400 3,456,400 28,742,160 8.3156 1.232 1.224 1.232 1.232 1.269 22,871,383 1.2567 -3.55%
1996-03-07 0 8.450 8.400 8.450 8.400 8.650 2,077,665 17,640,126 8.4904 1.277 1.269 1.277 1.269 1.307 13,748,140 1.2831 0.00%
1996-03-06 0 8.450 8.400 8.500 8.100 8.450 1,624,333 13,345,697 8.2161 1.277 1.269 1.285 1.224 1.277 10,748,392 1.2416 4.97%
1996-03-05 0 8.050 8.050 8.150 8.000 8.100 2,190,000 17,658,480 8.0632 1.217 1.217 1.232 1.209 1.224 14,491,473 1.2185 -1.83%
1996-03-04 0 8.200 8.200 8.250 8.050 8.250 1,752,999 14,300,092 8.1575 1.239 1.239 1.247 1.217 1.247 11,599,789 1.2328 1.23%
1996-03-01 0 8.100 8.100 8.150 7.600 8.150 788,000 6,203,400 7.8723 1.224 1.224 1.232 1.149 1.232 5,214,284 1.1897 7.28%
1996-02-29 0 7.550 7.500 7.550 7.500 7.600 347,333 2,616,264 7.5324 1.141 1.133 1.141 1.133 1.149 2,298,341 1.1383 0.00%
1996-02-28 0 7.550 7.550 7.600 7.450 7.550 1,786,666 13,483,495 7.5467 1.141 1.141 1.149 1.126 1.141 11,822,568 1.1405 1.27%
1996-02-27 0 7.600 7.600 7.650 7.500 7.600 1,540,666 11,655,862 7.5655 1.127 1.127 1.134 1.112 1.127 10,393,047 1.1215 0.00%
1996-02-26 0 7.600 7.600 - 7.550 7.600 965,999 7,316,926 7.5745 1.127 1.127 - 1.119 1.127 6,516,450 1.1228 0.66%
1996-02-23 0 7.550 7.550 7.600 7.500 7.600 812,846 6,140,034 7.5537 1.119 1.119 1.127 1.112 1.127 5,483,308 1.1198 0.67%
1996-02-22 0 7.500 7.500 7.550 7.400 7.500 454,411 3,383,866 7.4467 1.112 1.112 1.119 1.097 1.112 3,065,372 1.1039 2.04%
1996-02-16 0 7.350 7.350 7.400 7.250 7.350 353,333 2,564,164 7.2571 1.090 1.090 1.097 1.075 1.090 2,383,519 1.0758 0.68%
1996-02-15 0 7.300 7.300 7.350 7.200 7.300 210,000 1,523,500 7.2548 1.082 1.082 1.090 1.067 1.082 1,416,621 1.0754 1.39%
1996-02-14 0 7.200 - 7.200 - - 0 0 - 1.067 - 1.067 - - 0 - -1.37%
1996-02-13 0 7.300 - 7.300 7.300 7.300 248,000 1,833,400 7.3927 1.082 - 1.082 1.082 1.082 1,672,962 1.0959 -1.35%
1996-02-12 0 7.400 7.350 7.400 7.350 7.450 286,000 2,119,400 7.4105 1.097 1.090 1.097 1.090 1.104 1,929,303 1.0985 -0.67%
1996-02-09 0 7.450 7.400 7.450 7.350 7.450 274,533 2,031,631 7.4003 1.104 1.097 1.104 1.090 1.104 1,851,949 1.0970 2.76%
1996-02-08 0 7.250 7.250 7.400 7.250 7.400 92,000 674,400 7.3304 1.075 1.075 1.097 1.075 1.097 620,615 1.0867 0.00%
1996-02-07 0 7.250 7.250 7.400 7.250 7.400 134,000 983,400 7.3388 1.075 1.075 1.097 1.075 1.097 903,939 1.0879 -2.03%
1996-02-06 0 7.400 - 7.400 7.350 7.400 740,334 5,459,605 7.3745 1.097 - 1.097 1.090 1.097 4,994,156 1.0932 -0.67%
1996-02-05 0 7.450 7.400 7.500 7.450 7.500 550,000 4,109,700 7.4722 1.104 1.097 1.112 1.104 1.112 3,710,198 1.1077 0.00%
1996-02-02 0 7.450 7.450 7.550 7.250 7.600 1,990,333 14,680,548 7.3759 1.104 1.104 1.119 1.075 1.127 13,426,417 1.0934 3.47%
1996-02-01 0 7.200 7.100 7.300 7.200 7.450 744,000 5,460,600 7.3395 1.067 1.053 1.082 1.067 1.104 5,018,886 1.0880 -2.04%
1996-01-31 0 7.350 7.350 7.400 6.950 7.450 939,000 6,815,400 7.2581 1.090 1.090 1.097 1.030 1.104 6,334,320 1.0759 8.09%
1996-01-30 0 6.800 6.800 7.000 6.800 6.800 1,074,000 7,348,600 6.8423 1.008 1.008 1.038 1.008 1.008 7,245,004 1.0143 -0.73%
1996-01-29 0 6.850 6.800 6.850 6.750 6.850 74,000 501,300 6.7743 1.015 1.008 1.015 1.001 1.015 499,190 1.0042 2.24%
1996-01-26 0 6.700 6.700 6.850 6.600 6.800 1,074,333 7,163,731 6.6681 0.993 0.993 1.015 0.978 1.008 7,247,251 0.9885 0.75%
1996-01-25 0 6.650 6.600 6.700 6.600 6.750 1,642,133 10,933,951 6.6584 0.986 0.978 0.993 0.978 1.001 11,077,524 0.9870 0.00%
1996-01-24 0 6.650 6.500 6.700 6.650 6.800 492,000 3,309,500 6.7266 0.986 0.964 0.993 0.986 1.008 3,318,941 0.9972 -2.21%
1996-01-23 0 6.800 6.800 6.850 6.800 6.850 378,000 2,574,900 6.8119 1.008 1.008 1.015 1.008 1.015 2,549,918 1.0098 -0.73%
1996-01-22 0 6.850 6.800 6.900 6.800 6.950 7,589,655 51,122,871 6.7359 1.015 1.008 1.023 1.008 1.030 51,198,403 0.9985 2.24%
1996-01-19 0 6.700 6.700 6.750 6.600 6.750 3,872,000 25,846,700 6.6753 0.993 0.993 1.001 0.978 1.001 26,119,793 0.9895 0.75%
1996-01-18 0 6.650 6.600 6.650 6.500 6.800 1,603,333 10,717,231 6.6843 0.986 0.978 0.986 0.964 1.008 10,815,787 0.9909 2.31%
1996-01-17 0 6.500 6.500 6.600 6.500 6.650 562,667 3,688,835 6.5560 0.964 0.964 0.978 0.964 0.986 3,795,647 0.9719 0.78%
1996-01-16 0 6.450 6.400 6.450 6.300 6.450 610,248 3,900,246 6.3912 0.956 0.949 0.956 0.934 0.956 4,116,620 0.9474 0.78%
1996-01-15 0 6.400 6.350 6.400 6.000 6.400 405,666 2,547,179 6.2790 0.949 0.941 0.949 0.889 0.949 2,736,547 0.9308 6.67%
1996-01-12 0 6.000 6.000 6.100 5.900 6.050 326,000 1,945,400 5.9675 0.889 0.889 0.904 0.875 0.897 2,199,135 0.8846 1.69%
1996-01-11 0 5.900 5.850 5.950 5.900 5.900 8,000 47,200 5.9000 0.875 0.867 0.882 0.875 0.875 53,967 0.8746 -0.84%
1996-01-10 0 5.950 5.950 6.000 5.950 6.050 898,000 5,380,900 5.9921 0.882 0.882 0.889 0.882 0.897 6,057,741 0.8883 -2.46%
1996-01-09 0 6.100 6.050 6.100 6.100 6.200 590,000 3,634,000 6.1593 0.904 0.897 0.904 0.904 0.919 3,980,030 0.9131 -1.61%
1996-01-08 0 6.200 6.150 6.250 6.200 6.300 1,428,000 8,868,300 6.2103 0.919 0.912 0.927 0.919 0.934 9,633,023 0.9206 -3.88%
1996-01-05 0 6.450 6.200 6.450 6.200 6.550 958,800 6,176,280 6.4417 0.956 0.919 0.956 0.919 0.971 6,467,887 0.9549 4.03%
1996-01-04 0 6.200 6.200 6.350 5.950 6.300 898,000 5,495,900 6.1202 0.919 0.919 0.941 0.882 0.934 6,057,741 0.9073 5.98%
1996-01-03 0 5.850 5.850 5.900 5.800 5.900 94,000 551,100 5.8628 0.867 0.867 0.875 0.860 0.875 634,107 0.8691 1.74%
1996-01-02 0 5.750 5.650 5.750 5.750 5.750 12,000 69,000 5.7500 0.852 0.838 0.852 0.852 0.852 80,950 0.8524 1.77%
1995-12-29 0 5.650 5.650 5.700 5.650 5.900 84,800 485,580 5.7262 0.838 0.838 0.845 0.838 0.875 572,045 0.8488 -4.24%
1995-12-28 0 5.900 5.650 5.900 5.450 5.900 228,000 1,297,400 5.6904 0.875 0.838 0.875 0.808 0.875 1,538,046 0.8435 5.36%
1995-12-27 0 5.600 5.400 5.600 5.600 5.700 122,000 689,500 5.6516 0.830 0.800 0.830 0.830 0.845 822,989 0.8378 0.00%
1995-12-22 0 5.600 5.600 5.700 5.600 5.600 69,000 386,400 5.6000 0.830 0.830 0.845 0.830 0.830 465,461 0.8301 0.90%
1995-12-21 0 5.550 5.400 5.550 5.550 5.600 252,900 1,414,870 5.5946 0.823 0.800 0.823 0.823 0.830 1,706,016 0.8293 -0.89%
1995-12-20 0 5.600 5.600 5.650 5.600 5.650 168,000 946,100 5.6315 0.830 0.830 0.838 0.830 0.838 1,133,297 0.8348 -0.88%
1995-12-19 0 5.650 5.600 5.700 5.650 5.700 38,000 215,900 5.6816 0.838 0.830 0.845 0.838 0.845 256,341 0.8422 -1.74%
1995-12-18 0 5.750 - 5.750 5.750 5.750 36,000 207,000 5.7500 0.852 - 0.852 0.852 0.852 242,849 0.8524 -0.86%
1995-12-15 0 5.800 5.800 5.850 5.700 5.850 448,000 2,577,200 5.7527 0.860 0.860 0.867 0.845 0.867 3,022,125 0.8528 -1.69%
1995-12-14 0 5.900 5.800 5.900 5.800 5.900 416,000 2,413,200 5.8010 0.875 0.860 0.875 0.860 0.875 2,806,259 0.8599 3.51%
1995-12-13 0 5.700 5.600 - 5.700 5.700 10,000 57,000 5.7000 0.845 0.830 - 0.845 0.845 67,458 0.8450 1.79%
1995-12-12 0 5.600 5.600 5.650 5.600 5.650 140,000 790,000 5.6429 0.830 0.830 0.838 0.830 0.838 944,414 0.8365 0.00%
1995-12-11 0 5.600 5.600 5.650 5.600 5.650 67,700 379,395 5.6041 0.830 0.830 0.838 0.830 0.838 456,692 0.8307 -3.45%
1995-12-08 0 5.800 5.600 5.800 5.800 5.800 10,000 58,000 5.8000 0.860 0.830 0.860 0.860 0.860 67,458 0.8598 -3.33%
1995-12-07 0 6.000 5.750 6.000 5.850 6.000 104,000 614,600 5.9096 0.889 0.852 0.889 0.867 0.889 701,565 0.8760 1.69%
1995-12-06 0 5.900 5.850 5.900 5.850 5.950 174,000 1,026,200 5.8977 0.875 0.867 0.875 0.867 0.882 1,173,772 0.8743 0.00%
1995-12-05 0 5.900 5.900 5.950 5.850 5.900 682,000 4,018,500 5.8922 0.875 0.875 0.882 0.867 0.875 4,600,645 0.8735 0.00%
1995-12-04 0 5.900 5.850 5.900 5.850 6.000 42,000 247,500 5.8929 0.875 0.867 0.875 0.867 0.889 283,324 0.8736 1.72%
1995-12-01 0 5.800 5.750 5.850 5.700 5.800 434,000 2,490,400 5.7382 0.860 0.852 0.867 0.845 0.860 2,927,683 0.8506 1.75%
1995-11-30 0 5.700 5.650 5.750 5.550 5.700 426,000 2,396,500 5.6256 0.845 0.838 0.852 0.823 0.845 2,873,717 0.8339 1.79%
1995-11-29 0 5.600 5.550 5.650 5.500 5.600 372,000 2,066,500 5.5551 0.830 0.823 0.838 0.815 0.830 2,509,443 0.8235 3.70%
1995-11-28 0 5.400 5.400 5.450 5.200 5.400 1,304,400 6,886,300 5.2793 0.800 0.800 0.808 0.771 0.800 8,799,240 0.7826 0.93%
1995-11-27 0 5.350 5.200 5.350 5.000 5.350 1,175,000 5,974,400 5.0846 0.793 0.771 0.793 0.741 0.793 7,926,332 0.7537 7.00%
1995-11-24 0 5.000 4.975 5.000 4.975 5.000 246,000 1,229,750 4.9990 0.741 0.737 0.741 0.737 0.741 1,659,470 0.7410 0.00%
1995-11-23 0 5.000 4.975 5.000 4.975 5.000 192,000 957,300 4.9859 0.741 0.737 0.741 0.737 0.741 1,295,196 0.7391 1.01%
1995-11-22 0 4.950 4.925 4.950 4.950 4.975 400,000 1,982,250 4.9556 0.734 0.730 0.734 0.734 0.737 2,698,326 0.7346 -0.50%
1995-11-21 0 4.975 4.950 4.975 4.975 4.975 968,000 4,815,800 4.9750 0.737 0.734 0.737 0.737 0.737 6,529,948 0.7375 -0.50%
1995-11-20 0 5.000 4.975 5.000 4.975 5.000 1,745,750 8,723,400 4.9969 0.741 0.737 0.741 0.737 0.741 11,776,505 0.7407 0.00%
1995-11-17 0 5.000 4.975 5.000 5.000 5.000 184,000 920,000 5.0000 0.741 0.737 0.741 0.741 0.741 1,241,230 0.7412 -1.96%
1995-11-16 0 5.100 5.050 5.100 5.050 5.100 2,892,000 14,717,800 5.0891 0.756 0.749 0.756 0.749 0.756 19,508,895 0.7544 0.00%
1995-11-15 0 5.100 5.000 5.100 5.100 5.100 14,000 71,400 5.1000 0.756 0.741 0.756 0.756 0.756 94,441 0.7560 0.99%
1995-11-14 0 5.050 5.000 5.100 5.050 5.050 14,000 70,700 5.0500 0.749 0.741 0.756 0.749 0.749 94,441 0.7486 0.00%
1995-11-13 0 5.050 5.000 5.100 5.050 5.100 3,138,000 15,633,000 4.9818 0.749 0.741 0.756 0.749 0.756 21,168,365 0.7385 1.00%
1995-11-10 0 5.000 4.950 5.000 5.000 5.100 1,066,000 5,418,800 5.0833 0.741 0.734 0.741 0.741 0.756 7,191,038 0.7535 -1.96%
1995-11-09 0 5.100 5.100 5.150 5.100 5.250 2,270,000 11,737,800 5.1708 0.756 0.756 0.763 0.756 0.778 15,312,998 0.7665 -2.86%
1995-11-08 0 5.250 5.200 5.250 5.250 5.350 2,542,000 13,394,700 5.2694 0.778 0.771 0.778 0.778 0.793 17,147,860 0.7811 -2.78%
1995-11-07 0 5.400 5.300 5.400 5.400 5.400 160,000 864,000 5.4000 0.800 0.786 0.800 0.800 0.800 1,079,330 0.8005 0.00%
1995-11-06 0 5.400 5.150 5.400 5.400 5.400 70,000 378,000 5.4000 0.800 0.763 0.800 0.800 0.800 472,207 0.8005 -5.26%
1995-11-03 1 5.700 - - - - 0 0 - 0.845 - - - - 0 - 0.00%
1995-11-02 0 5.700 5.650 5.750 5.650 5.700 1,146,000 6,521,900 5.6910 0.845 0.838 0.852 0.838 0.845 7,730,703 0.8436 0.88%
1995-10-31 0 5.650 5.650 5.700 5.650 5.650 946,000 5,344,900 5.6500 0.838 0.838 0.845 0.838 0.838 6,381,540 0.8376 -0.88%
1995-10-30 0 5.700 5.650 5.700 5.700 5.700 210,000 1,199,500 5.7119 0.845 0.838 0.845 0.845 0.845 1,416,621 0.8467 0.00%
1995-10-27 0 5.700 5.700 5.750 5.650 5.700 476,000 2,712,200 5.6979 0.845 0.845 0.852 0.838 0.845 3,211,008 0.8447 1.79%
1995-10-26 0 5.600 5.550 - 5.550 5.650 140,000 779,800 5.5700 0.830 0.823 - 0.823 0.838 944,414 0.8257 1.82%
1995-10-25 0 5.500 5.500 5.750 - - 0 0 - 0.815 0.815 0.852 - - 0 - 0.00%
1995-10-24 0 5.500 5.400 5.750 5.400 5.500 11,400 61,940 5.4333 0.815 0.800 0.852 0.800 0.815 76,902 0.8054 0.00%
1995-10-23 0 5.500 - 5.600 5.500 5.500 12,000 66,000 5.5000 0.815 - 0.830 0.815 0.815 80,950 0.8153 -1.79%
1995-10-20 0 5.600 - 5.600 - - 0 0 - 0.830 - 0.830 - - 0 - -0.88%
1995-10-19 0 5.650 - 5.650 5.700 5.700 56,000 319,200 5.7000 0.838 - 0.838 0.845 0.845 377,766 0.8450 -0.88%
1995-10-18 0 5.700 - 5.700 5.750 5.750 110,000 632,500 5.7500 0.845 - 0.845 0.852 0.852 742,040 0.8524 -0.87%
1995-10-17 0 5.750 5.550 5.750 5.700 5.750 2,120,000 12,191,500 5.7507 0.852 0.823 0.852 0.845 0.852 14,301,126 0.8525 0.00%
1995-10-16 0 5.750 - 5.750 5.750 5.800 2,022,200 11,685,320 5.7785 0.852 - 0.852 0.852 0.860 13,641,385 0.8566 0.00%
1995-10-13 0 5.750 5.700 5.750 5.700 5.750 612,000 3,499,700 5.7185 0.852 0.845 0.852 0.845 0.852 4,128,438 0.8477 0.88%
1995-10-12 0 5.700 5.700 6.000 5.700 5.700 298,000 1,698,600 5.7000 0.845 0.845 0.889 0.845 0.845 2,010,253 0.8450 0.00%
1995-10-11 0 5.700 5.600 5.700 5.700 5.700 4,000 22,800 5.7000 0.845 0.830 0.845 0.845 0.845 26,983 0.8450 -3.39%
1995-10-10 0 5.900 - 5.900 - - 0 0 - 0.875 - 0.875 - - 0 - -0.84%
1995-10-09 0 5.950 5.900 5.950 5.950 5.950 482,000 2,867,900 5.9500 0.882 0.875 0.882 0.882 0.882 3,251,482 0.8820 0.85%
1995-10-06 0 5.900 5.900 5.950 5.900 5.900 346,000 2,041,400 5.9000 0.875 0.875 0.882 0.875 0.875 2,334,052 0.8746 0.00%
1995-10-05 0 5.900 - 6.200 5.800 6.000 408,000 2,379,000 5.8309 0.875 - 0.919 0.860 0.889 2,752,292 0.8644 1.72%
1995-10-04 0 5.800 - 5.800 5.800 5.800 36,000 208,800 5.8000 0.860 - 0.860 0.860 0.860 242,849 0.8598 0.00%
1995-10-03 0 5.800 5.750 5.800 5.800 5.800 20,000 116,000 5.8000 0.860 0.852 0.860 0.860 0.860 134,916 0.8598 0.87%
1995-10-02 0 5.750 5.700 5.750 5.750 5.750 52,000 299,000 5.7500 0.852 0.845 0.852 0.852 0.852 350,782 0.8524 0.00%
1995-09-29 0 5.750 5.700 5.750 5.750 5.750 20,000 115,000 5.7500 0.852 0.845 0.852 0.852 0.852 134,916 0.8524 -1.71%
1995-09-28 0 5.850 - 5.850 5.850 6.000 785,000 4,636,650 5.9066 0.867 - 0.867 0.867 0.889 5,295,464 0.8756 -2.50%
1995-09-27 0 6.000 - 6.000 - - 0 0 - 0.889 - 0.889 - - 0 - 0.00%
1995-09-26 0 6.000 5.600 6.050 - - 0 0 - 0.889 0.830 0.897 - - 0 - 0.00%
1995-09-25 0 6.000 5.450 6.000 - - 0 0 - 0.889 0.808 0.889 - - 0 - -0.83%
1995-09-22 0 6.050 5.900 6.100 6.050 6.050 200,000 1,210,000 6.0500 0.897 0.875 0.904 0.897 0.897 1,349,163 0.8969 0.00%
1995-09-21 0 6.050 5.700 6.050 - - 0 0 - 0.897 0.845 0.897 - - 0 - 0.00%
1995-09-20 0 6.050 6.050 6.100 6.050 6.100 192,000 1,167,100 6.0786 0.897 0.897 0.904 0.897 0.904 1,295,196 0.9011 0.00%
1995-09-19 0 6.050 6.050 6.100 6.050 6.050 108,000 653,400 6.0500 0.897 0.897 0.904 0.897 0.897 728,548 0.8969 -0.82%
1995-09-18 0 6.100 6.050 6.100 6.050 6.100 518,000 3,157,300 6.0952 0.904 0.897 0.904 0.897 0.904 3,494,332 0.9035 0.00%
1995-09-15 0 6.100 6.000 6.100 6.050 6.100 622,000 3,788,800 6.0913 0.904 0.889 0.904 0.897 0.904 4,195,896 0.9030 0.00%
1995-09-14 0 6.100 - 6.100 6.050 6.100 436,000 2,650,000 6.0780 0.904 - 0.904 0.897 0.904 2,941,175 0.9010 1.67%
1995-09-13 0 6.000 5.800 6.000 5.950 6.100 118,000 711,900 6.0331 0.889 0.860 0.889 0.882 0.904 796,006 0.8943 0.84%
1995-09-12 0 5.950 5.900 6.000 5.950 5.950 44,000 261,800 5.9500 0.882 0.875 0.889 0.882 0.882 296,816 0.8820 0.00%
1995-09-11 0 5.950 5.900 6.050 5.950 5.950 100,000 595,000 5.9500 0.882 0.875 0.897 0.882 0.882 674,581 0.8820 0.00%
1995-09-08 0 5.950 5.800 6.100 5.950 6.000 74,000 440,500 5.9527 0.882 0.860 0.904 0.882 0.889 499,190 0.8824 0.00%
1995-09-07 0 5.950 5.900 6.000 5.900 5.950 295,000 1,754,800 5.9485 0.882 0.875 0.889 0.875 0.882 1,990,015 0.8818 0.00%
1995-09-06 0 5.950 5.900 5.950 5.900 5.950 150,000 892,200 5.9480 0.882 0.875 0.882 0.875 0.882 1,011,872 0.8817 0.85%
1995-09-05 0 5.900 5.800 5.900 - - 6,000 35,400 5.9000 0.875 0.860 0.875 - - 40,475 0.8746 0.00%
1995-09-04 0 5.900 5.800 5.900 5.850 5.900 100,000 589,000 5.8900 0.875 0.860 0.875 0.867 0.875 674,581 0.8731 1.72%
1995-09-01 0 5.800 5.800 5.900 5.800 5.800 58,000 336,400 5.8000 0.860 0.860 0.875 0.860 0.860 391,257 0.8598 0.00%
1995-08-31 0 5.800 5.800 5.900 5.800 5.900 84,000 489,200 5.8238 0.860 0.860 0.875 0.860 0.875 566,648 0.8633 0.00%
1995-08-30 0 5.800 5.800 5.850 5.800 5.800 140,000 812,000 5.8000 0.860 0.860 0.867 0.860 0.860 944,414 0.8598 0.00%
1995-08-29 0 5.800 5.800 5.850 5.800 5.800 2,000 11,600 5.8000 0.860 0.860 0.867 0.860 0.860 13,492 0.8598 -0.85%
1995-08-25 0 5.850 5.800 5.900 - - 0 0 - 0.867 0.860 0.875 - - 0 - 0.00%
1995-08-24 0 5.850 5.850 5.900 5.850 5.850 36,000 210,600 5.8500 0.867 0.867 0.875 0.867 0.867 242,849 0.8672 0.00%
1995-08-23 0 5.850 5.850 5.900 5.800 5.850 58,000 338,300 5.8328 0.867 0.867 0.875 0.860 0.867 391,257 0.8646 0.86%
1995-08-22 0 5.800 5.800 5.850 5.800 5.800 2,000 11,600 5.8000 0.860 0.860 0.867 0.860 0.860 13,492 0.8598 0.00%
1995-08-21 0 5.800 5.800 5.850 5.800 5.850 18,000 104,700 5.8167 0.860 0.860 0.867 0.860 0.867 121,425 0.8623 -1.69%
1995-08-18 0 5.900 5.800 5.900 5.750 5.900 152,000 880,900 5.7954 0.875 0.860 0.875 0.852 0.875 1,025,364 0.8591 1.72%
1995-08-17 0 5.800 5.500 5.800 5.800 5.800 10,000 58,000 5.8000 0.860 0.815 0.860 0.860 0.860 67,458 0.8598 -1.69%
1995-08-16 0 5.900 - 5.900 5.900 5.900 254,000 1,498,600 5.9000 0.875 - 0.875 0.875 0.875 1,713,437 0.8746 0.00%
1995-08-15 0 5.900 5.850 5.900 5.850 5.900 306,000 1,805,300 5.8997 0.875 0.867 0.875 0.867 0.875 2,064,219 0.8746 1.72%
1995-08-14 0 5.800 5.800 5.900 5.800 5.800 140,000 812,000 5.8000 0.860 0.860 0.875 0.860 0.860 944,414 0.8598 0.00%
1995-08-11 0 5.800 5.800 5.850 5.700 5.800 137,800 792,520 5.7512 0.860 0.860 0.867 0.845 0.860 929,573 0.8526 0.87%
1995-08-10 0 5.750 5.750 5.800 5.700 5.750 72,000 412,500 5.7292 0.852 0.852 0.860 0.845 0.852 485,699 0.8493 0.26%
1995-08-09 0 5.800 5.800 5.850 5.800 5.800 40,000 232,000 5.8000 0.850 0.850 0.857 0.850 0.850 272,891 0.8502 -0.85%
1995-08-08 0 5.850 5.850 5.900 5.700 5.850 332,000 1,917,600 5.7759 0.857 0.857 0.865 0.835 0.857 2,264,994 0.8466 -0.85%
1995-08-07 0 5.900 5.800 5.900 5.800 5.900 222,000 1,297,300 5.8437 0.865 0.850 0.865 0.850 0.865 1,514,544 0.8566 0.00%
1995-08-04 0 5.900 5.800 5.900 5.900 5.900 30,000 177,000 5.9000 0.865 0.850 0.865 0.865 0.865 204,668 0.8648 -1.67%
1995-08-03 0 6.000 5.900 6.000 5.950 6.000 50,000 299,700 5.9940 0.879 0.865 0.879 0.872 0.879 341,114 0.8786 1.69%
1995-08-02 0 5.900 5.800 5.900 5.900 5.900 10,000 59,000 5.9000 0.865 0.850 0.865 0.865 0.865 68,223 0.8648 -1.67%
1995-08-01 0 6.000 5.950 6.000 6.000 6.000 894,000 5,364,000 6.0000 0.879 0.872 0.879 0.879 0.879 6,099,110 0.8795 0.00%
1995-07-31 0 6.000 6.000 6.050 6.000 6.000 62,000 372,000 6.0000 0.879 0.879 0.887 0.879 0.879 422,981 0.8795 -1.64%
1995-07-28 0 6.100 6.000 6.100 - - 0 0 - 0.894 0.879 0.894 - - 0 - 0.00%
1995-07-27 0 6.100 5.850 6.100 6.000 6.100 501,000 3,042,550 6.0730 0.894 0.857 0.894 0.879 0.894 3,417,958 0.8902 1.67%
1995-07-26 0 6.000 5.900 6.000 6.000 6.000 56,000 336,000 6.0000 0.879 0.865 0.879 0.879 0.879 382,047 0.8795 1.69%
1995-07-25 0 5.900 5.900 5.950 5.850 5.900 700,000 4,129,000 5.8986 0.865 0.865 0.872 0.857 0.865 4,775,589 0.8646 0.00%
1995-07-24 0 5.900 5.800 5.900 5.850 5.900 67,300 395,050 5.8700 0.865 0.850 0.865 0.857 0.865 459,139 0.8604 1.72%
1995-07-21 0 5.800 5.800 5.950 5.650 5.800 816,000 4,678,900 5.7339 0.850 0.850 0.872 0.828 0.850 5,566,973 0.8405 -3.33%
1995-07-20 0 6.000 - 6.000 6.000 6.000 24,000 144,000 6.0000 0.879 - 0.879 0.879 0.879 163,734 0.8795 0.00%
1995-07-19 0 6.000 5.900 6.000 - - 0 0 - 0.879 0.865 0.879 - - 0 - -0.83%
1995-07-18 0 6.050 6.050 6.100 6.000 6.050 98,000 591,700 6.0378 0.887 0.887 0.894 0.879 0.887 668,583 0.8850 0.00%
1995-07-17 0 6.050 6.000 6.050 6.100 6.100 10,000 61,000 6.1000 0.887 0.879 0.887 0.894 0.894 68,223 0.8941 -0.82%
1995-07-14 0 6.100 6.050 6.100 6.100 6.100 352,000 2,147,200 6.1000 0.894 0.887 0.894 0.894 0.894 2,401,439 0.8941 1.67%
1995-07-13 0 6.000 6.000 6.200 6.000 6.150 105,700 641,990 6.0737 0.879 0.879 0.909 0.879 0.901 721,114 0.8903 0.00%
1995-07-12 0 6.000 6.000 6.200 6.000 6.300 28,000 172,200 6.1500 0.879 0.879 0.909 0.879 0.923 191,024 0.9015 -4.76%
1995-07-11 0 6.300 6.300 6.350 6.300 6.400 74,000 467,100 6.3122 0.923 0.923 0.931 0.923 0.938 504,848 0.9252 -2.33%
1995-07-10 0 6.450 6.450 6.500 6.250 6.500 1,528,000 9,744,600 6.3774 0.945 0.945 0.953 0.916 0.953 10,424,430 0.9348 2.38%
1995-07-07 0 6.300 6.150 - 5.800 6.300 687,100 4,191,735 6.1006 0.923 0.901 - 0.850 0.923 4,687,582 0.8942 8.62%
1995-07-06 0 5.800 5.800 5.850 5.650 5.800 404,000 2,329,000 5.7649 0.850 0.850 0.857 0.828 0.850 2,756,197 0.8450 5.45%
1995-07-05 0 5.500 5.500 5.700 5.400 5.500 68,000 370,500 5.4485 0.806 0.806 0.835 0.792 0.806 463,914 0.7986 3.77%
1995-07-04 0 5.300 5.250 5.400 5.200 5.300 403,000 2,115,300 5.2489 0.777 0.770 0.792 0.762 0.777 2,749,375 0.7694 2.91%
1995-07-03 0 5.150 5.100 5.150 5.100 5.150 364,000 1,864,100 5.1212 0.755 0.748 0.755 0.748 0.755 2,483,307 0.7507 0.98%
1995-06-30 0 5.100 5.100 - 5.100 5.150 672,000 3,428,800 5.1024 0.748 0.748 - 0.748 0.755 4,584,566 0.7479 0.00%
1995-06-29 0 5.100 5.100 5.200 5.100 5.100 280,000 1,428,000 5.1000 0.748 0.748 0.762 0.748 0.748 1,910,236 0.7476 -1.92%
1995-06-28 0 5.200 5.150 5.200 5.200 5.200 184,400 958,780 5.1995 0.762 0.755 0.762 0.762 0.762 1,258,027 0.7621 0.00%
1995-06-27 0 5.200 5.150 5.200 5.200 5.200 98,000 509,600 5.2000 0.762 0.755 0.762 0.762 0.762 668,583 0.7622 -3.70%
1995-06-26 0 5.400 5.350 5.400 5.400 5.400 1,540,000 8,316,000 5.4000 0.792 0.784 0.792 0.792 0.792 10,506,297 0.7915 0.00%
1995-06-23 0 5.400 5.350 5.400 5.400 5.400 550,000 2,970,000 5.4000 0.792 0.784 0.792 0.792 0.792 3,752,249 0.7915 0.93%
1995-06-22 0 5.350 5.350 5.400 5.350 5.450 501,000 2,706,650 5.4025 0.784 0.784 0.792 0.784 0.799 3,417,958 0.7919 -1.83%
1995-06-21 0 5.450 5.450 5.500 5.450 5.500 440,000 2,398,500 5.4511 0.799 0.799 0.806 0.799 0.806 3,001,799 0.7990 -0.91%
1995-06-20 0 5.500 5.400 5.500 5.500 5.550 720,000 3,961,000 5.5014 0.806 0.792 0.806 0.806 0.814 4,912,035 0.8064 0.00%
1995-06-16 0 5.500 - 5.500 5.500 5.550 1,836,000 10,098,300 5.5002 0.806 - 0.806 0.806 0.814 12,525,689 0.8062 -1.79%
1995-06-15 0 5.600 5.500 5.600 5.600 5.600 297,000 1,662,900 5.5990 0.821 0.806 0.821 0.821 0.821 2,026,214 0.8207 0.00%
1995-06-14 0 5.600 5.550 5.650 5.600 5.650 615,600 3,447,880 5.6008 0.821 0.814 0.828 0.821 0.828 4,199,790 0.8210 0.00%
1995-06-13 0 5.600 5.600 5.650 5.550 5.600 870,000 4,854,500 5.5799 0.821 0.821 0.828 0.814 0.821 5,935,376 0.8179 1.82%
1995-06-12 0 5.500 5.500 5.550 5.500 5.500 424,000 2,332,000 5.5000 0.806 0.806 0.814 0.806 0.806 2,892,643 0.8062 0.00%
1995-06-09 0 5.500 5.500 5.550 5.500 5.500 120,000 660,000 5.5000 0.806 0.806 0.814 0.806 0.806 818,672 0.8062 0.00%
1995-06-08 0 5.500 5.500 5.550 5.500 5.500 10,000 55,000 5.5000 0.806 0.806 0.814 0.806 0.806 68,223 0.8062 -2.65%
1995-06-07 0 5.650 5.500 5.650 5.600 5.650 500,000 2,812,500 5.6250 0.828 0.806 0.828 0.821 0.828 3,411,135 0.8245 -0.88%
1995-06-06 0 5.700 5.700 5.750 5.700 5.750 1,102,400 6,284,600 5.7008 0.835 0.835 0.843 0.835 0.843 7,520,871 0.8356 -0.87%
1995-06-05 0 5.750 5.750 5.800 5.700 5.750 4,026,200 22,997,380 5.7119 0.843 0.843 0.850 0.835 0.843 27,467,826 0.8372 2.68%
1995-06-01 0 5.600 5.600 5.650 5.550 5.750 6,982,000 39,070,400 5.5959 0.821 0.821 0.828 0.814 0.843 47,633,094 0.8202 -0.88%
1995-05-31 0 5.650 5.600 5.700 5.500 5.650 1,838,000 10,202,200 5.5507 0.828 0.821 0.835 0.806 0.828 12,539,334 0.8136 1.80%
1995-05-30 0 5.550 5.550 5.600 5.500 5.550 300,000 1,662,900 5.5430 0.814 0.814 0.821 0.806 0.814 2,046,681 0.8125 0.91%
1995-05-29 0 5.500 5.550 5.600 5.500 5.600 898,000 4,971,300 5.5360 0.806 0.814 0.821 0.806 0.821 6,126,399 0.8115 1.85%
1995-05-26 0 5.400 5.400 5.450 5.400 5.450 1,494,000 8,082,800 5.4102 0.792 0.792 0.799 0.792 0.799 10,192,472 0.7930 0.93%
1995-05-25 0 5.350 5.300 5.400 5.250 5.350 192,000 1,015,600 5.2896 0.784 0.777 0.792 0.770 0.784 1,309,876 0.7753 1.90%
1995-05-24 0 5.250 5.200 5.300 5.200 5.250 1,573,600 8,252,440 5.2443 0.770 0.762 0.777 0.762 0.770 10,735,525 0.7687 0.96%
1995-05-23 0 5.200 5.150 5.200 5.150 5.200 722,000 3,752,900 5.1979 0.762 0.755 0.762 0.755 0.762 4,925,679 0.7619 0.97%
1995-05-22 0 5.150 5.050 5.150 5.000 5.200 1,114,000 5,711,300 5.1268 0.755 0.740 0.755 0.733 0.762 7,600,010 0.7515 3.00%
1995-05-19 0 5.000 4.975 5.000 4.975 5.000 310,000 1,549,000 4.9968 0.733 0.729 0.733 0.729 0.733 2,114,904 0.7324 0.00%
1995-05-18 0 5.000 4.825 5.000 - - 0 0 - 0.733 0.707 0.733 - - 0 - 0.00%
1995-05-17 0 5.000 4.975 5.050 5.000 5.000 10,000 50,000 5.0000 0.733 0.729 0.740 0.733 0.733 68,223 0.7329 -1.96%
1995-05-16 0 5.100 5.050 5.100 4.900 5.150 1,562,000 7,965,100 5.0993 0.748 0.740 0.748 0.718 0.755 10,656,387 0.7474 6.25%
1995-05-15 0 4.800 4.750 4.800 4.875 5.300 1,260,000 6,381,400 5.0646 0.704 0.696 0.704 0.715 0.777 8,596,061 0.7424 -7.69%
1995-05-12 0 5.200 5.200 5.250 5.100 5.400 642,000 3,351,400 5.2202 0.762 0.762 0.770 0.748 0.792 4,379,898 0.7652 -5.45%
1995-05-11 0 5.500 5.500 5.550 5.350 5.500 1,626,000 8,824,000 5.4268 0.806 0.806 0.814 0.784 0.806 11,093,012 0.7955 1.85%
1995-05-10 0 5.400 5.250 5.450 5.200 5.450 3,966,000 20,904,600 5.2710 0.792 0.770 0.799 0.762 0.799 27,057,126 0.7726 2.86%
1995-05-09 0 5.250 5.250 5.300 4.900 5.350 2,678,000 13,879,150 5.1827 0.770 0.770 0.777 0.718 0.784 18,270,041 0.7597 7.14%
1995-05-08 0 4.900 4.875 4.925 4.625 4.900 390,000 1,900,950 4.8742 0.718 0.715 0.722 0.678 0.718 2,660,686 0.7145 6.52%
1995-05-05 0 4.600 4.575 4.625 4.525 4.600 90,000 410,150 4.5572 0.674 0.671 0.678 0.663 0.674 614,004 0.6680 1.66%
1995-05-04 0 4.525 4.525 4.575 4.450 4.550 2,214,000 9,972,000 4.5041 0.663 0.663 0.671 0.652 0.667 15,104,507 0.6602 0.56%
1995-05-03 0 4.500 4.425 4.500 4.350 4.500 1,076,400 4,746,300 4.4094 0.660 0.649 0.660 0.638 0.660 7,343,492 0.6463 2.86%
1995-05-02 0 4.375 4.350 4.400 4.350 4.375 852,000 3,721,950 4.3685 0.641 0.638 0.645 0.638 0.641 5,812,575 0.6403 0.57%
1995-05-01 0 4.350 - 4.350 - - 0 0 - 0.638 - 0.638 - - 0 - 0.00%
1995-04-28 0 4.350 4.350 4.400 4.350 4.400 1,028,000 4,494,300 4.3719 0.638 0.638 0.645 0.638 0.645 7,013,294 0.6408 -1.69%
1995-04-27 0 4.425 4.400 4.425 4.425 4.425 890,000 3,938,250 4.4250 0.649 0.645 0.649 0.649 0.649 6,071,821 0.6486 -0.56%
1995-04-26 0 4.450 4.450 4.500 4.400 4.450 768,000 3,396,450 4.4225 0.652 0.652 0.660 0.645 0.652 5,239,504 0.6482 1.14%
1995-04-25 0 4.400 4.350 4.400 4.400 4.400 100,000 440,000 4.4000 0.645 0.638 0.645 0.645 0.645 682,227 0.6449 0.57%
1995-04-24 0 4.375 4.375 4.475 - - 0 0 - 0.641 0.641 0.656 - - 0 - 0.57%
1995-04-21 0 4.350 4.350 4.450 4.350 4.350 50,000 217,500 4.3500 0.638 0.638 0.652 0.638 0.638 341,114 0.6376 0.00%
1995-04-20 0 4.350 4.350 4.500 4.350 4.400 33,000 143,600 4.3515 0.638 0.638 0.660 0.638 0.645 225,135 0.6378 -3.33%
1995-04-19 0 4.500 - 4.500 - - 0 0 - 0.660 - 0.660 - - 0 - 0.00%
1995-04-18 0 4.500 4.375 4.525 4.450 4.500 952,000 4,281,600 4.4975 0.660 0.641 0.663 0.652 0.660 6,494,802 0.6592 1.12%
1995-04-13 0 4.450 4.375 4.500 4.450 4.450 550,000 2,447,500 4.4500 0.652 0.641 0.660 0.652 0.652 3,752,249 0.6523 2.30%
1995-04-12 0 4.350 4.350 4.450 4.350 4.375 28,000 122,050 4.3589 0.638 0.638 0.652 0.638 0.641 191,024 0.6389 0.00%
1995-04-11 0 4.350 4.350 4.500 4.350 4.350 22,000 95,700 4.3500 0.638 0.638 0.660 0.638 0.638 150,090 0.6376 0.00%
1995-04-10 0 4.350 4.350 4.375 4.350 4.350 198,000 861,300 4.3500 0.638 0.638 0.641 0.638 0.638 1,350,810 0.6376 0.00%
1995-04-07 0 4.350 4.350 4.375 4.350 4.350 20,000 87,000 4.3500 0.638 0.638 0.641 0.638 0.638 136,445 0.6376 0.00%
1995-04-06 0 4.350 4.350 4.375 4.350 4.375 234,000 1,018,150 4.3511 0.638 0.638 0.641 0.638 0.641 1,596,411 0.6378 -1.14%
1995-04-04 0 4.400 4.350 4.400 4.375 4.425 402,600 1,770,770 4.3983 0.645 0.638 0.645 0.641 0.649 2,746,646 0.6447 0.00%
1995-04-03 0 4.400 4.400 4.425 4.400 4.400 152,000 668,800 4.4000 0.645 0.645 0.649 0.645 0.645 1,036,985 0.6449 -0.56%
1995-03-31 0 4.425 4.400 4.425 - - 0 0 - 0.649 0.645 0.649 - - 0 - -1.12%
1995-03-30 0 4.475 4.450 4.500 4.450 4.500 182,000 812,200 4.4626 0.656 0.652 0.660 0.652 0.660 1,241,653 0.6541 -1.10%
1995-03-29 0 4.525 4.475 4.525 4.400 4.525 415,000 1,846,325 4.4490 0.663 0.656 0.663 0.645 0.663 2,831,242 0.6521 2.84%
1995-03-28 0 4.400 4.400 4.450 4.400 4.400 196,000 862,400 4.4000 0.645 0.645 0.652 0.645 0.645 1,337,165 0.6449 0.00%
1995-03-27 0 4.400 4.400 4.450 4.400 4.400 260,000 1,144,000 4.4000 0.645 0.645 0.652 0.645 0.645 1,773,790 0.6449 1.15%
1995-03-24 0 4.350 4.350 4.375 4.350 4.400 130,000 569,000 4.3769 0.638 0.638 0.641 0.638 0.645 886,895 0.6416 -1.14%
1995-03-23 0 4.400 4.400 - 4.400 4.400 168,000 739,200 4.4000 0.645 0.645 - 0.645 0.645 1,146,141 0.6449 0.00%
1995-03-22 0 4.400 4.400 4.450 4.350 4.425 44,000 192,800 4.3818 0.645 0.645 0.652 0.638 0.649 300,180 0.6423 -0.56%
1995-03-21 0 4.425 4.325 4.425 4.200 4.425 250,000 1,092,350 4.3694 0.649 0.634 0.649 0.616 0.649 1,705,568 0.6405 5.99%
1995-03-20 0 4.175 4.150 4.200 4.125 4.175 64,000 266,050 4.1570 0.612 0.608 0.616 0.605 0.612 436,625 0.6093 0.00%
1995-03-17 0 4.175 4.150 4.200 4.150 4.200 120,300 501,700 4.1704 0.612 0.608 0.616 0.608 0.616 820,719 0.6113 1.21%
1995-03-16 0 4.125 4.125 4.150 4.100 4.125 442,000 1,819,850 4.1173 0.605 0.605 0.608 0.601 0.605 3,015,444 0.6035 1.23%
1995-03-15 0 4.075 4.050 4.100 3.975 4.100 1,831,500 7,412,325 4.0471 0.597 0.594 0.601 0.583 0.601 12,494,989 0.5932 3.16%
1995-03-14 0 3.950 3.950 4.000 3.900 3.950 1,605,000 6,314,925 3.9345 0.579 0.579 0.586 0.572 0.579 10,949,744 0.5767 0.64%
1995-03-13 0 3.925 3.925 4.000 3.900 3.950 358,000 1,404,750 3.9239 0.575 0.575 0.586 0.572 0.579 2,442,373 0.5752 1.29%
1995-03-10 0 3.875 3.825 3.900 - - 0 0 - 0.568 0.561 0.572 - - 0 - 0.00%
1995-03-09 0 3.875 3.850 3.900 3.875 3.900 130,000 506,250 3.8942 0.568 0.564 0.572 0.568 0.572 886,895 0.5708 -0.64%
1995-03-08 0 3.900 3.900 3.950 3.900 3.925 32,400 126,800 3.9136 0.572 0.572 0.579 0.572 0.575 221,042 0.5736 -2.50%
1995-03-07 0 4.000 - 4.100 4.000 4.000 60,000 239,500 3.9917 0.586 - 0.601 0.586 0.586 409,336 0.5851 0.00%
1995-03-06 0 4.000 4.000 4.050 4.000 4.000 314,000 1,256,000 4.0000 0.586 0.586 0.594 0.586 0.586 2,142,193 0.5863 0.00%
1995-03-03 0 4.000 4.000 4.050 4.000 4.100 74,000 302,200 4.0838 0.586 0.586 0.594 0.586 0.601 504,848 0.5986 0.00%
1995-03-02 0 4.000 4.000 4.100 3.950 4.000 1,094,000 4,361,050 3.9863 0.586 0.586 0.601 0.579 0.586 7,463,564 0.5843 -2.44%
1995-03-01 0 4.100 4.050 4.100 4.050 4.100 10,000 40,700 4.0700 0.601 0.594 0.601 0.594 0.601 68,223 0.5966 0.61%
1995-02-28 0 4.075 4.050 4.075 4.025 4.100 208,000 846,400 4.0692 0.597 0.594 0.597 0.590 0.601 1,419,032 0.5965 1.87%
1995-02-27 0 4.000 4.000 4.050 4.000 4.000 34,000 136,000 4.0000 0.586 0.586 0.594 0.586 0.586 231,957 0.5863 -1.23%
1995-02-24 0 4.050 4.025 4.150 4.025 4.050 66,000 267,150 4.0477 0.594 0.590 0.608 0.590 0.594 450,270 0.5933 1.89%
1995-02-23 0 3.975 3.975 4.125 - - 0 0 - 0.583 0.583 0.605 - - 0 - 1.15%
1995-02-22 0 4.050 4.050 4.200 4.050 4.100 20,000 81,600 4.0800 0.576 0.576 0.597 0.576 0.583 140,612 0.5803 -3.57%
1995-02-21 0 4.200 4.175 4.200 4.175 4.200 52,000 217,800 4.1885 0.597 0.594 0.597 0.594 0.597 365,590 0.5957 1.82%
1995-02-20 0 4.125 4.100 4.150 4.100 4.150 70,000 288,600 4.1229 0.587 0.583 0.590 0.583 0.590 492,141 0.5864 1.23%
1995-02-17 0 4.075 4.075 4.125 4.000 4.100 44,000 177,800 4.0409 0.580 0.580 0.587 0.569 0.583 309,346 0.5748 -2.98%
1995-02-16 0 4.200 4.200 4.225 4.200 4.325 590,000 2,530,600 4.2892 0.597 0.597 0.601 0.597 0.615 4,148,045 0.6101 -0.59%
1995-02-15 0 4.225 4.200 - 4.150 4.250 2,416,000 10,160,950 4.2057 0.601 0.597 - 0.590 0.605 16,985,892 0.5982 1.81%
1995-02-14 0 4.150 4.125 4.150 4.100 4.150 224,000 924,050 4.1252 0.590 0.587 0.590 0.583 0.590 1,574,851 0.5868 1.84%
1995-02-13 0 4.075 4.025 4.075 4.000 4.075 5,920,000 23,972,150 4.0493 0.580 0.572 0.580 0.569 0.580 41,621,059 0.5760 1.87%
1995-02-10 0 4.000 3.975 4.000 4.000 4.075 1,188,000 4,760,750 4.0074 0.569 0.565 0.569 0.569 0.580 8,352,334 0.5700 2.56%
1995-02-09 0 3.900 3.875 3.900 3.875 4.025 2,050,400 8,075,590 3.9385 0.555 0.551 0.555 0.551 0.572 14,415,510 0.5602 -3.11%
1995-02-08 0 4.025 4.025 4.050 4.025 4.100 586,000 2,372,050 4.0479 0.572 0.572 0.576 0.572 0.583 4,119,922 0.5758 -2.42%
1995-02-07 0 4.125 4.000 4.125 4.000 4.150 1,236,000 4,972,350 4.0229 0.587 0.569 0.587 0.569 0.590 8,689,802 0.5722 3.77%
1995-02-06 0 3.975 3.975 4.000 3.975 4.100 1,034,000 4,139,500 4.0034 0.565 0.565 0.569 0.565 0.583 7,269,624 0.5694 -0.63%
1995-02-03 0 4.000 3.975 4.000 4.000 4.025 636,000 2,545,750 4.0028 0.569 0.565 0.569 0.569 0.572 4,471,452 0.5693 0.00%
1995-01-30 0 4.000 4.000 - 4.000 4.025 16,000 64,250 4.0156 0.569 0.569 - 0.569 0.572 112,489 0.5712 -0.62%
1995-01-27 0 4.025 4.000 4.150 4.000 4.150 108,000 434,500 4.0231 0.572 0.569 0.590 0.569 0.590 759,303 0.5722 -3.59%
1995-01-26 0 4.175 4.000 4.175 4.175 4.275 832,000 3,508,100 4.2165 0.594 0.569 0.594 0.594 0.608 5,849,446 0.5997 -2.34%
1995-01-25 0 4.275 4.250 4.275 4.200 4.350 1,070,000 4,547,600 4.2501 0.608 0.605 0.608 0.597 0.619 7,522,725 0.6045 0.00%
1995-01-24 0 4.275 4.200 4.275 4.250 4.325 558,000 2,371,900 4.2507 0.608 0.597 0.608 0.605 0.615 3,923,066 0.6046 -1.16%
1995-01-23 0 4.325 4.300 4.325 4.275 4.425 936,000 4,042,400 4.3188 0.615 0.612 0.615 0.608 0.629 6,580,627 0.6143 -2.26%
1995-01-20 0 4.425 4.400 4.425 4.350 4.475 1,498,000 6,609,050 4.4119 0.629 0.626 0.629 0.619 0.637 10,531,815 0.6275 0.57%
1995-01-19 0 4.400 4.375 4.400 4.300 4.400 224,000 976,600 4.3598 0.626 0.622 0.626 0.612 0.626 1,574,851 0.6201 2.33%
1995-01-18 0 4.300 4.300 4.400 4.250 4.300 364,000 1,556,700 4.2766 0.612 0.612 0.626 0.605 0.612 2,559,133 0.6083 2.38%
1995-01-17 0 4.200 4.200 - 4.150 4.225 566,000 2,377,150 4.1999 0.597 0.597 - 0.590 0.601 3,979,311 0.5974 0.00%
1995-01-16 0 4.200 4.050 4.200 3.900 4.200 886,000 3,684,150 4.1582 0.597 0.576 0.597 0.555 0.597 6,229,098 0.5914 10.53%
1995-01-13 0 3.800 3.750 - 3.650 3.800 708,000 2,622,450 3.7040 0.540 0.533 - 0.519 0.540 4,977,654 0.5268 7.04%
1995-01-12 0 3.550 3.500 3.600 3.500 3.700 160,000 579,100 3.6194 0.505 0.498 0.512 0.498 0.526 1,124,893 0.5148 -8.39%
1995-01-11 0 3.875 3.850 3.900 3.850 4.000 852,000 3,324,750 3.9023 0.551 0.548 0.555 0.548 0.569 5,990,058 0.5550 -3.13%
1995-01-10 0 4.000 4.000 4.025 3.975 4.000 1,442,000 5,767,800 3.9999 0.569 0.569 0.572 0.565 0.569 10,138,103 0.5689 -1.23%
1995-01-09 0 4.050 4.050 4.100 4.050 4.100 3,601,200 14,406,560 4.0005 0.576 0.576 0.583 0.576 0.583 25,318,540 0.5690 -2.41%
1995-01-06 0 4.150 4.150 4.200 4.150 4.225 234,000 982,800 4.2000 0.590 0.590 0.597 0.590 0.601 1,645,157 0.5974 -2.35%
1995-01-05 0 4.250 4.250 - 4.225 4.275 1,240,000 5,269,500 4.2496 0.605 0.605 - 0.601 0.608 8,717,925 0.6044 0.59%
1995-01-04 0 4.225 4.175 4.250 4.100 4.225 752,000 3,179,700 4.2283 0.601 0.594 0.605 0.583 0.601 5,286,999 0.6014 3.05%
1995-01-03 0 4.100 4.100 4.125 4.025 4.100 60,000 244,400 4.0733 0.583 0.583 0.587 0.572 0.583 421,835 0.5794 1.86%
1994-12-30 0 4.025 4.000 4.025 4.000 4.025 502,000 2,020,500 4.0249 0.572 0.569 0.572 0.569 0.572 3,529,353 0.5725 0.63%
1994-12-29 0 4.000 4.000 4.025 4.000 4.025 1,160,000 4,642,250 4.0019 0.569 0.569 0.572 0.569 0.572 8,155,478 0.5692 0.00%
1994-12-28 0 4.000 4.000 4.025 4.000 4.075 1,269,000 5,078,500 4.0020 0.569 0.569 0.572 0.569 0.580 8,921,811 0.5692 0.00%
1994-12-23 0 4.000 4.000 4.100 4.000 4.100 2,008,000 8,159,350 4.0634 0.569 0.569 0.583 0.569 0.583 14,117,413 0.5780 -1.84%
1994-12-22 0 4.075 4.075 - 4.075 4.075 10,000 40,750 4.0750 0.580 0.580 - 0.580 0.580 70,306 0.5796 0.00%
1994-12-21 0 4.075 4.075 4.100 4.075 4.100 703,000 2,865,875 4.0766 0.580 0.580 0.583 0.580 0.583 4,942,501 0.5798 0.00%
1994-12-20 0 4.075 4.050 4.100 4.050 4.075 160,000 651,000 4.0688 0.580 0.576 0.583 0.576 0.580 1,124,893 0.5787 1.24%
1994-12-19 0 4.025 4.000 4.050 4.000 4.050 44,000 177,000 4.0227 0.572 0.569 0.576 0.569 0.576 309,346 0.5722 -1.83%
1994-12-16 0 4.100 4.100 4.125 4.100 4.100 334,000 1,369,900 4.1015 0.583 0.583 0.587 0.583 0.583 2,348,215 0.5834 0.00%
1994-12-15 0 4.100 4.100 - 4.100 4.150 524,000 2,154,850 4.1123 0.583 0.583 - 0.583 0.590 3,684,026 0.5849 0.00%
1994-12-14 0 4.100 4.000 4.150 4.100 4.250 86,000 360,000 4.1860 0.583 0.569 0.590 0.583 0.605 604,630 0.5954 -3.53%
1994-12-13 0 4.250 4.025 4.250 - - 0 0 - 0.605 0.572 0.605 - - 0 - -1.16%
1994-12-12 0 4.300 - 4.300 4.275 4.325 1,230,000 5,285,600 4.2972 0.612 - 0.612 0.608 0.615 8,647,619 0.6112 -1.15%
1994-12-09 0 4.350 4.325 4.350 4.300 4.350 1,050,000 4,528,250 4.3126 0.619 0.615 0.619 0.612 0.619 7,382,114 0.6134 0.58%
1994-12-08 0 4.325 4.325 4.350 4.300 4.325 2,341,000 10,120,175 4.3230 0.615 0.615 0.619 0.612 0.615 16,458,598 0.6149 -2.26%
1994-12-07 0 4.425 4.325 4.450 4.425 4.600 58,000 260,900 4.4983 0.629 0.615 0.633 0.629 0.654 407,774 0.6398 -6.35%
1994-12-06 0 4.725 - 4.725 - - 0 0 - 0.672 - 0.672 - - 0 - -1.05%
1994-12-05 0 4.775 - 4.775 4.750 4.775 256,000 1,221,150 4.7701 0.679 - 0.679 0.676 0.679 1,799,830 0.6785 -0.52%
1994-12-02 0 4.800 4.775 4.850 4.700 4.825 88,000 416,800 4.7364 0.683 0.679 0.690 0.669 0.686 618,691 0.6737 1.05%
1994-12-01 0 4.750 4.600 4.850 4.675 4.825 68,000 322,850 4.7478 0.676 0.654 0.690 0.665 0.686 478,080 0.6753 -1.55%
1994-11-30 0 4.825 - 4.850 - - 0 0 - 0.686 - 0.690 - - 0 - 0.00%
1994-11-29 0 4.825 - 4.825 4.850 4.850 14,000 67,900 4.8500 0.686 - 0.686 0.690 0.690 98,428 0.6898 0.52%
1994-11-28 0 4.800 4.800 4.825 - - 0 0 - 0.683 0.683 0.686 - - 0 - 0.00%
1994-11-25 0 4.800 - 4.800 - - 0 0 - 0.683 - 0.683 - - 0 - 0.00%
1994-11-24 0 4.800 - 4.800 4.800 4.800 20,000 96,000 4.8000 0.683 - 0.683 0.683 0.683 140,612 0.6827 -0.52%
1994-11-23 0 4.825 - 4.825 - - 0 0 - 0.686 - 0.686 - - 0 - -2.53%
1994-11-22 0 4.950 4.900 5.000 4.950 4.975 550,000 2,729,500 4.9627 0.704 0.697 0.711 0.704 0.708 3,866,821 0.7059 -1.00%
1994-11-21 0 5.000 5.000 5.050 4.975 4.975 64,000 319,150 4.9867 0.711 0.711 0.718 0.708 0.708 449,957 0.7093 0.00%
1994-11-18 0 5.000 5.000 5.050 4.975 5.000 46,000 229,250 4.9837 0.711 0.711 0.718 0.708 0.711 323,407 0.7089 0.00%
1994-11-17 0 5.000 4.975 5.050 - - 0 0 - 0.711 0.708 0.718 - - 0 - 0.00%
1994-11-16 0 5.000 4.950 5.050 5.000 5.000 18,000 90,000 5.0000 0.711 0.704 0.718 0.711 0.711 126,551 0.7112 0.00%
1994-11-15 0 5.000 4.950 5.000 5.100 5.100 10,000 51,000 5.1000 0.711 0.704 0.711 0.725 0.725 70,306 0.7254 1.01%
1994-11-14 0 4.950 4.950 5.000 4.950 4.950 34,000 168,300 4.9500 0.704 0.704 0.711 0.704 0.704 239,040 0.7041 -0.50%
1994-11-11 0 4.975 4.975 5.050 4.975 5.000 1,572,000 7,859,900 4.9999 0.708 0.708 0.718 0.708 0.711 11,052,079 0.7112 -0.50%
1994-11-10 0 5.000 5.000 - 4.975 5.000 628,000 3,127,000 4.9793 0.711 0.711 - 0.708 0.711 4,415,207 0.7082 -0.99%
1994-11-09 0 5.050 5.000 5.050 5.050 5.050 60,000 303,000 5.0500 0.718 0.711 0.718 0.718 0.718 421,835 0.7183 1.00%
1994-11-08 0 5.000 5.000 5.050 5.000 5.000 16,000 80,000 5.0000 0.711 0.711 0.718 0.711 0.711 112,489 0.7112 0.00%
1994-11-07 0 5.000 5.000 5.050 5.000 5.000 4,000 20,000 5.0000 0.711 0.711 0.718 0.711 0.711 28,122 0.7112 0.00%
1994-11-04 0 5.000 5.000 5.050 5.000 5.000 794,000 3,970,000 5.0000 0.711 0.711 0.718 0.711 0.711 5,582,284 0.7112 0.00%
1994-11-03 0 5.000 5.000 5.050 5.000 5.000 400,000 2,000,000 5.0000 0.711 0.711 0.718 0.711 0.711 2,812,234 0.7112 -0.99%
1994-11-02 0 5.050 5.000 5.050 - - 0 0 - 0.718 0.711 0.718 - - 0 - -0.98%
1994-11-01 0 5.100 5.000 5.100 5.050 5.100 18,000 91,300 5.0722 0.725 0.711 0.725 0.718 0.725 126,551 0.7215 0.99%
1994-10-31 0 5.050 5.050 5.100 5.050 5.050 42,000 212,100 5.0500 0.718 0.718 0.725 0.718 0.718 295,285 0.7183 0.00%
1994-10-28 0 5.050 5.000 5.050 5.050 5.050 104,000 525,200 5.0500 0.718 0.711 0.718 0.718 0.718 731,181 0.7183 1.00%
1994-10-27 0 5.000 5.000 5.050 - - 0 0 - 0.711 0.711 0.718 - - 0 - 0.00%
1994-10-26 0 5.000 5.000 5.100 5.000 5.000 30,000 150,000 5.0000 0.711 0.711 0.725 0.711 0.711 210,918 0.7112 0.00%
1994-10-25 0 5.000 5.000 5.050 5.000 5.000 30,000 150,000 5.0000 0.711 0.711 0.718 0.711 0.711 210,918 0.7112 0.00%
1994-10-24 0 5.000 5.000 5.050 4.975 5.000 134,500 669,375 4.9768 0.711 0.711 0.718 0.708 0.711 945,614 0.7079 0.00%
1994-10-21 0 5.000 5.000 5.050 5.000 5.000 244,000 1,220,000 5.0000 0.711 0.711 0.718 0.711 0.711 1,715,463 0.7112 0.50%
1994-10-20 0 4.975 4.975 5.000 4.975 5.000 124,000 619,650 4.9972 0.708 0.708 0.711 0.708 0.711 871,792 0.7108 0.00%
1994-10-19 0 4.975 4.975 5.000 4.975 5.000 50,000 249,800 4.9960 0.708 0.708 0.711 0.708 0.711 351,529 0.7106 -0.50%
1994-10-18 0 5.000 4.975 5.000 5.000 5.000 300,000 1,500,000 5.0000 0.711 0.708 0.711 0.711 0.711 2,109,175 0.7112 0.50%
1994-10-17 0 4.975 4.975 5.000 4.950 4.975 626,000 3,113,700 4.9740 0.708 0.708 0.711 0.704 0.708 4,401,146 0.7075 0.51%
1994-10-14 0 4.950 4.950 4.975 4.950 4.950 422,800 2,092,740 4.9497 0.704 0.704 0.708 0.704 0.704 2,972,531 0.7040 0.00%
1994-10-12 0 4.950 4.950 4.975 4.950 4.975 594,000 2,942,300 4.9534 0.704 0.704 0.708 0.704 0.708 4,176,167 0.7045 0.00%
1994-10-11 0 4.950 4.950 4.975 4.950 4.950 346,000 1,712,700 4.9500 0.704 0.704 0.708 0.704 0.704 2,432,582 0.7041 0.00%
1994-10-10 0 4.950 4.950 4.975 4.950 4.950 272,000 1,346,400 4.9500 0.704 0.704 0.708 0.704 0.704 1,912,319 0.7041 -0.50%
1994-10-07 0 4.975 4.950 4.975 4.950 5.000 676,000 3,350,950 4.9570 0.708 0.704 0.708 0.704 0.711 4,752,675 0.7051 -0.50%
1994-10-06 0 5.000 5.000 5.050 4.975 5.000 90,000 448,250 4.9806 0.711 0.711 0.718 0.708 0.711 632,753 0.7084 1.01%
1994-10-05 0 4.950 4.950 4.975 4.900 4.950 596,000 2,942,650 4.9373 0.704 0.704 0.708 0.697 0.704 4,190,228 0.7023 0.00%
1994-10-04 0 4.950 4.900 4.950 4.950 4.950 498,000 2,465,100 4.9500 0.704 0.697 0.704 0.704 0.704 3,501,231 0.7041 0.00%
1994-10-03 0 4.950 4.950 - 4.925 4.950 778,000 3,850,850 4.9497 0.704 0.704 - 0.701 0.704 5,469,795 0.7040 0.00%
1994-09-30 0 4.950 4.950 4.960 4.950 4.970 2,152,000 10,655,560 4.9515 0.704 0.704 0.705 0.704 0.707 15,129,817 0.7043 0.00%
1994-09-29 0 4.950 4.930 4.950 4.950 4.980 1,018,000 5,046,380 4.9572 0.704 0.701 0.704 0.704 0.708 7,157,135 0.7051 -0.20%
1994-09-28 0 4.960 4.950 4.960 4.950 4.960 1,400,000 6,938,060 4.9558 0.705 0.704 0.705 0.704 0.705 9,842,818 0.7049 0.00%
1994-09-27 0 4.960 4.960 5.000 4.960 4.960 320,000 1,587,200 4.9600 0.705 0.705 0.711 0.705 0.705 2,249,787 0.7055 0.20%
1994-09-26 0 4.950 4.950 5.000 4.950 4.970 1,188,000 5,886,340 4.9548 0.704 0.704 0.711 0.704 0.707 8,352,334 0.7048 -0.40%
1994-09-23 0 4.970 4.970 4.990 4.970 4.970 8,000 39,760 4.9700 0.707 0.707 0.710 0.707 0.707 56,245 0.7069 -0.20%
1994-09-22 0 4.980 4.900 4.980 - - 344,000 1,685,600 4.9000 0.708 0.697 0.708 - - 2,418,521 0.6970 -0.40%
1994-09-20 0 5.000 4.990 5.000 4.990 5.000 2,722,000 13,609,800 4.9999 0.711 0.710 0.711 0.710 0.711 19,137,250 0.7112 0.00%
1994-09-19 0 5.000 4.980 5.000 5.000 5.000 684,000 3,420,000 5.0000 0.711 0.708 0.711 0.711 0.711 4,808,920 0.7112 0.00%
1994-09-16 0 5.000 4.990 5.000 4.960 5.000 1,210,000 6,038,820 4.9908 0.711 0.710 0.711 0.705 0.711 8,507,007 0.7099 1.01%
1994-09-15 0 4.950 4.900 4.950 4.900 4.950 1,364,000 6,718,480 4.9256 0.704 0.697 0.704 0.697 0.704 9,589,717 0.7006 1.02%
1994-09-14 0 4.900 4.890 4.910 4.880 4.900 782,000 3,831,500 4.8996 0.697 0.696 0.698 0.694 0.697 5,497,917 0.6969 0.82%
1994-09-13 0 4.860 4.860 4.890 4.800 4.890 948,000 4,589,560 4.8413 0.691 0.691 0.696 0.683 0.696 6,664,994 0.6886 0.21%
1994-09-12 0 4.850 4.850 - 4.800 4.850 56,000 271,400 4.8464 0.690 0.690 - 0.683 0.690 393,713 0.6893 0.00%
1994-09-09 0 4.850 4.850 4.910 4.850 4.850 148,000 717,800 4.8500 0.690 0.690 0.698 0.690 0.690 1,040,526 0.6898 0.41%
1994-09-08 0 4.830 - 4.830 4.830 4.870 1,096,000 5,313,820 4.8484 0.687 - 0.687 0.687 0.693 7,705,520 0.6896 -0.62%
1994-09-07 0 4.860 4.760 4.860 4.800 4.910 432,000 2,090,180 4.8384 0.691 0.677 0.691 0.683 0.698 3,037,212 0.6882 -0.82%
1994-09-06 0 4.900 4.900 4.910 4.900 4.900 200,000 980,000 4.9000 0.697 0.697 0.698 0.697 0.697 1,406,117 0.6970 -0.20%
1994-09-05 0 4.910 4.910 4.920 4.900 4.920 32,000 157,240 4.9138 0.698 0.698 0.700 0.697 0.700 224,979 0.6989 0.20%
1994-09-02 0 4.900 4.870 - - - 0 0 - 0.697 0.693 - - - 0 - 0.00%
1994-09-01 0 4.900 4.870 4.900 4.900 4.940 208,000 1,019,960 4.9037 0.697 0.693 0.697 0.697 0.703 1,462,362 0.6975 0.41%
1994-08-31 0 4.880 - 4.950 4.880 4.980 94,000 463,220 4.9279 0.694 - 0.704 0.694 0.708 660,875 0.7009 -2.01%
1994-08-30 0 4.980 4.860 4.950 4.780 4.980 254,000 1,252,080 4.9294 0.708 0.691 0.704 0.680 0.708 1,785,768 0.7011 5.06%
1994-08-26 0 4.740 4.700 - 4.740 4.740 10,000 47,400 4.7400 0.674 0.669 - 0.674 0.674 70,306 0.6742 0.85%
1994-08-25 0 4.700 4.700 4.740 4.700 4.700 34,000 159,800 4.7000 0.669 0.669 0.674 0.669 0.669 239,040 0.6685 0.00%
1994-08-24 0 4.700 4.700 4.710 4.680 4.740 511,000 2,403,730 4.7040 0.669 0.669 0.670 0.666 0.674 3,592,629 0.6691 0.00%
1994-08-23 0 4.700 4.700 - 4.700 4.700 28,000 131,600 4.7000 0.669 0.669 - 0.669 0.669 196,856 0.6685 0.00%
1994-08-22 0 4.700 4.700 - - - 0 0 - 0.669 0.669 - - - 0 - 0.43%
1994-08-19 0 4.680 4.680 - 4.680 4.710 316,000 1,481,980 4.6898 0.666 0.666 - 0.666 0.670 2,221,665 0.6671 -0.85%
1994-08-18 0 4.720 4.700 4.720 4.690 4.730 494,000 2,326,220 4.7089 0.671 0.669 0.671 0.667 0.673 3,473,109 0.6698 1.07%
1994-08-17 0 4.670 4.680 4.690 4.670 4.700 920,000 4,310,540 4.6854 0.664 0.666 0.667 0.664 0.669 6,468,138 0.6664 -1.48%
1994-08-16 0 4.740 4.740 4.750 4.740 4.780 250,000 1,187,300 4.7492 0.674 0.674 0.676 0.674 0.680 1,757,646 0.6755 -0.63%
1994-08-15 0 4.770 4.770 4.800 4.770 4.810 110,000 525,100 4.7736 0.678 0.678 0.683 0.678 0.684 773,364 0.6790 -1.65%
1994-08-12 0 4.850 - 4.880 4.850 4.950 140,000 686,040 4.9003 0.690 - 0.694 0.690 0.704 984,282 0.6970 -2.02%
1994-08-11 0 4.950 - 4.950 4.950 4.980 20,000 99,200 4.9600 0.704 - 0.704 0.704 0.708 140,612 0.7055 -0.90%
1994-08-10 0 5.050 - 5.050 - - 0 0 - 0.710 - 0.710 - - 0 - -0.98%
1994-08-09 0 5.100 - 5.100 5.050 5.100 16,000 81,200 5.0750 0.718 - 0.718 0.710 0.718 113,728 0.7140 -0.49%
1994-08-08 0 5.125 5.050 5.125 - - 0 0 - 0.721 0.710 0.721 - - 0 - 0.00%
1994-08-05 0 5.125 - 5.125 5.125 5.200 188,000 967,600 5.1468 0.721 - 0.721 0.721 0.732 1,336,304 0.7241 -1.44%
1994-08-04 0 5.200 5.200 5.225 5.200 5.250 590,000 3,077,750 5.2165 0.732 0.732 0.735 0.732 0.739 4,193,719 0.7339 -0.95%
1994-08-03 0 5.250 5.250 5.275 5.175 5.250 206,000 1,080,400 5.2447 0.739 0.739 0.742 0.728 0.739 1,464,248 0.7379 1.45%
1994-08-02 0 5.175 5.150 5.200 4.990 5.200 1,236,000 6,359,800 5.1455 0.728 0.725 0.732 0.702 0.732 8,785,486 0.7239 4.33%
1994-08-01 0 4.960 4.940 5.000 4.920 4.980 1,206,000 5,951,120 4.9346 0.698 0.695 0.703 0.692 0.701 8,572,246 0.6942 0.81%
1994-07-29 0 4.920 4.920 4.950 4.870 4.950 94,000 462,320 4.9183 0.692 0.692 0.696 0.685 0.696 668,152 0.6919 1.44%
1994-07-28 0 4.850 4.850 - 4.750 4.900 226,000 1,095,500 4.8473 0.682 0.682 - 0.668 0.689 1,606,408 0.6820 1.04%
1994-07-27 0 4.800 4.760 4.890 4.800 5.100 172,000 849,020 4.9362 0.675 0.670 0.688 0.675 0.718 1,222,576 0.6945 -1.23%
1994-07-26 0 4.860 4.790 4.880 4.780 4.880 40,000 193,000 4.8250 0.684 0.674 0.687 0.672 0.687 284,320 0.6788 3.62%
1994-07-25 0 4.690 4.690 4.730 4.690 4.690 429,300 2,013,202 4.6895 0.660 0.660 0.665 0.660 0.660 3,051,464 0.6597 0.64%
1994-07-22 0 4.660 4.650 4.680 4.660 4.680 362,000 1,688,520 4.6644 0.656 0.654 0.658 0.656 0.658 2,573,095 0.6562 0.00%
1994-07-21 0 4.660 4.660 4.670 4.650 4.730 392,000 1,832,220 4.6740 0.656 0.656 0.657 0.654 0.665 2,786,335 0.6576 -1.48%
1994-07-20 0 4.730 - 4.760 4.730 4.800 28,000 133,320 4.7614 0.665 - 0.670 0.665 0.675 199,024 0.6699 -2.47%
1994-07-19 0 4.850 4.820 4.850 4.820 4.900 584,000 2,839,780 4.8626 0.682 0.678 0.682 0.678 0.689 4,151,071 0.6841 0.00%
1994-07-18 0 4.850 4.850 - 4.700 4.850 404,000 1,942,100 4.8072 0.682 0.682 - 0.661 0.682 2,871,631 0.6763 4.98%
1994-07-15 0 4.620 4.620 4.670 4.360 4.700 148,000 675,020 4.5609 0.650 0.650 0.657 0.613 0.661 1,051,984 0.6417 8.96%
1994-07-14 0 4.240 4.200 4.290 4.110 4.240 370,000 1,552,480 4.1959 0.597 0.591 0.604 0.578 0.597 2,629,959 0.5903 3.16%
1994-07-13 0 4.110 4.110 4.120 4.060 4.150 3,390,000 13,961,260 4.1184 0.578 0.578 0.580 0.571 0.584 24,096,114 0.5794 1.99%
1994-07-12 0 4.030 4.000 4.030 3.970 4.040 850,000 3,409,600 4.0113 0.567 0.563 0.567 0.559 0.568 6,041,798 0.5643 1.00%
1994-07-11 0 3.990 3.980 4.000 3.970 4.000 236,000 941,600 3.9898 0.561 0.560 0.563 0.559 0.563 1,677,488 0.5613 1.01%
1994-07-08 0 3.950 3.900 3.960 3.950 4.070 280,000 1,118,000 3.9929 0.556 0.549 0.557 0.556 0.573 1,990,239 0.5617 -2.95%
1994-07-07 0 4.070 4.050 4.100 4.070 4.070 10,000 40,700 4.0700 0.573 0.570 0.577 0.573 0.573 71,080 0.5726 -0.97%
1994-07-06 0 4.110 4.100 4.150 4.110 4.200 870,000 3,611,000 4.1506 0.578 0.577 0.584 0.578 0.591 6,183,958 0.5839 -2.14%
1994-07-05 0 4.200 4.200 4.290 4.200 4.250 108,000 454,400 4.2074 0.591 0.591 0.604 0.591 0.598 767,664 0.5919 -1.18%
1994-07-04 0 4.250 - 4.300 4.250 4.270 82,000 349,940 4.2676 0.598 - 0.605 0.598 0.601 582,856 0.6004 -0.47%
1994-07-01 0 4.270 4.270 - 4.260 4.300 951,000 4,074,430 4.2844 0.601 0.601 - 0.599 0.605 6,759,706 0.6028 -0.70%
1994-06-30 0 4.300 4.250 4.300 4.300 4.325 2,112,000 9,086,750 4.3024 0.605 0.598 0.605 0.605 0.608 15,012,092 0.6053 1.18%
1994-06-29 0 4.250 4.250 4.300 4.050 4.450 2,935,000 12,229,550 4.1668 0.598 0.598 0.605 0.570 0.626 20,861,975 0.5862 -5.56%
1994-06-28 0 4.500 4.500 4.525 4.500 4.750 694,000 3,193,150 4.6011 0.633 0.633 0.637 0.633 0.668 4,932,951 0.6473 -5.26%
1994-06-27 0 4.750 4.700 4.750 4.700 4.700 312,000 1,466,400 4.7000 0.668 0.661 0.668 0.661 0.661 2,217,695 0.6612 -1.04%
1994-06-24 0 4.800 4.800 4.850 4.775 4.900 552,000 2,651,200 4.8029 0.675 0.675 0.682 0.672 0.689 3,923,615 0.6757 -2.04%
1994-06-23 0 4.900 4.900 5.000 4.900 4.950 228,000 1,117,950 4.9033 0.689 0.689 0.703 0.689 0.696 1,620,624 0.6898 0.00%
1994-06-22 0 4.900 4.800 4.900 4.900 4.900 306,000 1,499,400 4.9000 0.689 0.675 0.689 0.689 0.689 2,175,047 0.6894 -1.51%
1994-06-21 0 4.975 4.950 4.975 4.975 5.150 866,000 4,338,750 5.0101 0.700 0.696 0.700 0.700 0.725 6,155,526 0.7049 -3.40%
1994-06-20 0 5.150 5.050 5.200 - - 0 0 - 0.725 0.710 0.732 - - 0 - 0.00%
1994-06-17 0 5.150 5.150 5.200 5.000 5.200 334,000 1,722,500 5.1572 0.725 0.725 0.732 0.703 0.732 2,374,071 0.7255 0.00%
1994-06-16 0 5.150 5.100 5.200 5.000 5.250 1,438,000 7,430,700 5.1674 0.725 0.718 0.732 0.703 0.739 10,221,301 0.7270 -1.90%
1994-06-15 0 5.250 5.250 5.300 5.200 5.300 402,000 2,108,500 5.2450 0.739 0.739 0.746 0.732 0.746 2,857,415 0.7379 2.94%
1994-06-10 0 5.100 5.050 5.150 5.100 5.150 30,000 154,000 5.1333 0.718 0.710 0.725 0.718 0.725 213,240 0.7222 -0.97%
1994-06-09 0 5.150 5.100 5.150 5.150 5.300 284,000 1,480,400 5.2127 0.725 0.718 0.725 0.725 0.746 2,018,671 0.7334 -4.63%
1994-06-08 0 5.400 5.300 5.450 5.300 5.400 20,000 106,800 5.3400 0.760 0.746 0.767 0.746 0.760 142,160 0.7513 1.89%
1994-06-07 0 5.300 5.300 - 5.300 5.300 32,000 169,600 5.3000 0.746 0.746 - 0.746 0.746 227,456 0.7456 0.00%
1994-06-06 0 5.300 5.300 5.400 5.300 5.400 64,000 340,700 5.3234 0.746 0.746 0.760 0.746 0.760 454,912 0.7489 0.00%
1994-06-03 0 5.300 5.300 - 5.300 5.300 42,000 222,600 5.3000 0.746 0.746 - 0.746 0.746 298,536 0.7456 1.92%
1994-06-02 0 5.200 5.200 5.300 5.200 5.350 454,000 2,395,800 5.2771 0.732 0.732 0.746 0.732 0.753 3,227,031 0.7424 -1.89%
1994-06-01 0 5.300 5.300 5.350 5.300 5.400 528,000 2,822,100 5.3449 0.746 0.746 0.753 0.746 0.760 3,753,023 0.7520 0.00%
1994-05-31 0 5.300 5.300 5.350 5.300 5.350 161,000 859,200 5.3366 0.746 0.746 0.753 0.746 0.753 1,144,388 0.7508 0.00%
1994-05-30 0 5.300 5.300 5.350 5.300 5.350 108,000 572,800 5.3037 0.746 0.746 0.753 0.746 0.753 767,664 0.7462 -0.93%
1994-05-27 0 5.350 5.300 5.350 5.300 5.400 232,000 1,235,700 5.3263 0.753 0.746 0.753 0.746 0.760 1,649,056 0.7493 0.00%
1994-05-26 0 5.350 5.350 - 5.300 5.500 932,000 5,022,100 5.3885 0.753 0.753 - 0.746 0.774 6,624,654 0.7581 0.94%
1994-05-25 0 5.300 5.250 5.300 5.250 5.500 522,000 2,776,500 5.3190 0.746 0.739 0.746 0.739 0.774 3,710,375 0.7483 0.00%
1994-05-24 0 5.300 5.300 - 5.100 5.300 765,000 3,972,100 5.1923 0.746 0.746 - 0.718 0.746 5,437,619 0.7305 4.95%
1994-05-23 0 5.050 5.050 5.100 4.925 5.200 1,110,000 5,624,400 5.0670 0.710 0.710 0.718 0.693 0.732 7,889,878 0.7129 2.54%
1994-05-20 0 4.925 4.900 4.925 4.825 5.000 610,000 2,996,000 4.9115 0.693 0.689 0.693 0.679 0.703 4,335,879 0.6910 2.07%
1994-05-19 0 4.825 4.825 4.900 4.725 4.825 126,000 604,850 4.8004 0.679 0.679 0.689 0.665 0.679 895,608 0.6754 3.76%
1994-05-18 0 4.650 4.625 4.650 4.600 4.650 968,000 4,488,100 4.6365 0.654 0.651 0.654 0.647 0.654 6,880,542 0.6523 3.33%
1994-05-17 0 4.500 - 4.500 4.425 4.650 534,000 2,419,900 4.5316 0.633 - 0.633 0.623 0.654 3,795,671 0.6375 -3.23%
1994-05-16 0 4.650 4.625 4.650 4.625 4.650 176,000 815,150 4.6315 0.654 0.651 0.654 0.651 0.654 1,251,008 0.6516 -0.53%
1994-05-13 0 4.675 4.675 4.700 4.675 4.675 206,000 963,050 4.6750 0.658 0.658 0.661 0.658 0.658 1,464,248 0.6577 0.00%
1994-05-12 0 4.675 4.650 4.700 4.675 4.700 354,000 1,655,450 4.6764 0.658 0.654 0.661 0.658 0.661 2,516,231 0.6579 0.54%
1994-05-11 0 4.650 4.625 4.675 4.625 4.650 492,000 2,285,350 4.6450 0.654 0.651 0.658 0.651 0.654 3,497,135 0.6535 -0.53%
1994-05-10 0 4.675 4.675 4.700 4.650 4.700 1,324,000 6,192,700 4.6773 0.658 0.658 0.661 0.654 0.661 9,410,990 0.6580 -3.61%
1994-05-09 0 4.850 - 4.850 - - 0 0 - 0.682 - 0.682 - - 0 - -0.51%
1994-05-06 0 4.875 - 4.875 4.875 4.900 42,000 205,600 4.8952 0.686 - 0.686 0.686 0.689 298,536 0.6887 -0.51%
1994-05-05 0 4.900 4.900 4.950 4.875 4.950 128,000 628,650 4.9113 0.689 0.689 0.696 0.686 0.696 909,824 0.6910 0.00%
1994-05-04 0 4.900 4.900 5.000 4.900 4.900 162,000 793,800 4.9000 0.689 0.689 0.703 0.689 0.689 1,151,496 0.6894 0.00%
1994-05-03 0 4.900 4.900 4.950 4.900 4.900 122,000 597,800 4.9000 0.689 0.689 0.696 0.689 0.689 867,176 0.6894 0.00%
1994-05-02 0 4.900 4.900 4.975 4.900 4.925 46,000 225,500 4.9022 0.689 0.689 0.700 0.689 0.693 326,968 0.6897 -0.51%
1994-04-29 0 4.925 4.925 4.950 4.900 4.925 176,000 866,750 4.9247 0.693 0.693 0.696 0.689 0.693 1,251,008 0.6928 1.03%
1994-04-28 0 4.875 4.875 4.900 4.850 4.875 180,000 875,500 4.8639 0.686 0.686 0.689 0.682 0.686 1,279,440 0.6843 0.52%
1994-04-27 0 4.850 4.850 4.950 4.850 4.950 226,000 1,097,600 4.8566 0.682 0.682 0.696 0.682 0.696 1,606,408 0.6833 0.00%
1994-04-26 0 4.850 4.850 4.900 4.750 4.850 352,000 1,709,400 4.8563 0.682 0.682 0.689 0.668 0.682 2,502,015 0.6832 3.19%
1994-04-25 0 4.700 4.700 4.750 4.650 4.700 50,000 233,700 4.6740 0.661 0.661 0.668 0.654 0.661 355,400 0.6576 2.17%
1994-04-22 0 4.600 4.575 4.700 4.600 4.650 380,000 1,753,300 4.6139 0.647 0.644 0.661 0.647 0.654 2,701,039 0.6491 1.10%
1994-04-21 0 4.550 4.550 4.600 4.525 4.650 1,180,000 5,370,900 4.5516 0.640 0.640 0.647 0.637 0.654 8,387,438 0.6404 -3.19%
1994-04-20 0 4.700 4.650 4.700 4.700 4.850 290,000 1,364,000 4.7034 0.661 0.654 0.661 0.661 0.682 2,061,319 0.6617 -5.05%
1994-04-19 0 4.950 4.850 4.950 4.950 5.100 422,000 2,105,700 4.9898 0.696 0.682 0.696 0.696 0.718 2,999,575 0.7020 -3.88%
1994-04-18 0 5.150 5.150 5.200 5.050 5.200 70,000 357,600 5.1086 0.725 0.725 0.732 0.710 0.732 497,560 0.7187 1.98%
1994-04-15 0 5.050 5.050 - 5.000 5.050 236,000 1,188,900 5.0377 0.710 0.710 - 0.703 0.710 1,677,488 0.7087 3.06%
1994-04-14 0 4.900 4.825 4.900 4.850 4.900 102,000 495,000 4.8529 0.689 0.679 0.689 0.682 0.689 725,016 0.6827 1.03%
1994-04-13 0 4.850 4.850 4.875 4.800 4.850 342,000 1,649,300 4.8225 0.682 0.682 0.686 0.675 0.682 2,430,935 0.6785 1.04%
1994-04-12 0 4.800 4.775 4.800 4.750 5.000 1,194,000 5,742,800 4.8097 0.675 0.672 0.675 0.668 0.703 8,486,950 0.6767 2.13%
1994-04-11 0 4.700 4.650 - 4.675 4.725 30,000 140,900 4.6967 0.661 0.654 - 0.658 0.665 213,240 0.6608 3.30%
1994-04-08 0 4.550 4.525 4.600 4.525 4.600 332,000 1,513,650 4.5592 0.640 0.637 0.647 0.637 0.647 2,359,855 0.6414 1.11%
1994-04-07 0 4.500 4.500 - 4.450 4.525 1,187,300 5,341,405 4.4988 0.633 0.633 - 0.626 0.637 8,439,326 0.6329 0.00%
1994-04-06 0 4.500 4.500 4.525 4.475 4.700 406,000 1,836,100 4.5224 0.633 0.633 0.637 0.630 0.661 2,885,847 0.6362 -4.26%
1994-03-31 0 4.700 4.675 4.750 4.675 4.700 258,000 1,211,350 4.6952 0.661 0.658 0.668 0.658 0.661 1,833,864 0.6605 0.00%
1994-03-30 0 4.700 - 4.700 4.700 4.775 542,000 2,574,100 4.7493 0.661 - 0.661 0.661 0.672 3,852,535 0.6682 -1.57%
1994-03-29 0 4.775 4.775 4.800 4.775 4.825 644,000 3,090,850 4.7995 0.672 0.672 0.675 0.672 0.679 4,577,551 0.6752 -2.05%
1994-03-28 0 4.875 4.850 4.875 4.850 4.875 1,084,000 5,268,900 4.8606 0.686 0.682 0.686 0.682 0.686 7,705,070 0.6838 0.52%
1994-03-25 0 4.850 4.800 4.850 4.850 4.875 80,000 388,500 4.8563 0.682 0.675 0.682 0.682 0.686 568,640 0.6832 0.00%
1994-03-24 0 4.850 - 4.850 4.850 4.850 536,000 2,599,600 4.8500 0.682 - 0.682 0.682 0.682 3,809,887 0.6823 -1.52%
1994-03-23 0 4.925 4.900 4.925 4.900 4.950 874,000 4,305,350 4.9260 0.693 0.689 0.693 0.689 0.696 6,212,390 0.6930 -0.51%
1994-03-22 0 4.950 4.900 4.950 4.850 4.950 312,000 1,528,900 4.9003 0.696 0.689 0.696 0.682 0.696 2,217,695 0.6894 0.00%
1994-03-21 0 4.950 4.950 4.975 4.900 4.950 118,000 580,000 4.9153 0.696 0.696 0.700 0.689 0.696 838,744 0.6915 -1.00%
1994-03-18 0 5.000 5.000 5.050 4.950 5.000 288,000 1,438,600 4.9951 0.703 0.703 0.710 0.696 0.703 2,047,103 0.7027 0.00%
1994-03-17 0 5.000 4.950 5.100 5.000 5.200 750,000 3,808,600 5.0781 0.703 0.696 0.718 0.703 0.732 5,330,999 0.7144 -3.85%
1994-03-16 0 5.200 5.150 5.200 5.100 5.200 656,000 3,386,100 5.1617 0.732 0.725 0.732 0.718 0.732 4,662,847 0.7262 4.00%
1994-03-15 0 5.000 5.000 5.100 4.950 5.000 218,000 1,088,500 4.9931 0.703 0.703 0.718 0.696 0.703 1,549,544 0.7025 0.00%
1994-03-14 0 5.000 - 5.000 - - 0 0 - 0.703 - 0.703 - - 0 - -0.99%
1994-03-11 0 5.050 5.000 5.150 4.950 5.150 570,000 2,866,950 5.0297 0.710 0.703 0.725 0.696 0.725 4,051,559 0.7076 -2.88%
1994-03-10 0 5.200 5.200 5.250 5.150 5.200 60,000 309,500 5.1583 0.732 0.732 0.739 0.725 0.732 426,480 0.7257 1.96%
1994-03-09 0 5.100 5.050 5.100 5.100 5.300 1,808,000 9,282,000 5.1338 0.718 0.710 0.718 0.718 0.746 12,851,261 0.7223 -0.97%
1994-03-08 0 5.150 5.150 5.200 4.950 5.150 4,198,000 20,887,700 4.9756 0.725 0.725 0.732 0.696 0.725 29,839,376 0.7000 0.98%
1994-03-07 0 5.100 5.050 5.100 5.100 5.100 196,000 999,600 5.1000 0.718 0.710 0.718 0.718 0.718 1,393,168 0.7175 -0.97%
1994-03-04 0 5.150 5.100 5.150 5.100 5.300 226,000 1,174,700 5.1978 0.725 0.718 0.725 0.718 0.746 1,606,408 0.7313 -2.83%
1994-03-03 0 5.300 5.300 5.350 5.250 5.600 468,000 2,528,300 5.4024 0.746 0.746 0.753 0.739 0.788 3,326,543 0.7600 -7.83%
1994-03-02 0 5.750 5.600 5.750 5.600 5.600 20,000 112,000 5.6000 0.809 0.788 0.809 0.788 0.788 142,160 0.7878 -3.36%
1994-03-01 0 5.950 5.850 5.950 5.700 5.950 199,900 1,160,130 5.8036 0.837 0.823 0.837 0.802 0.837 1,420,889 0.8165 6.25%
1994-02-28 0 5.600 5.600 - 5.400 5.600 346,000 1,895,450 5.4782 0.788 0.788 - 0.760 0.788 2,459,367 0.7707 5.66%
1994-02-25 0 5.300 5.300 5.400 5.200 5.300 110,500 578,700 5.2371 0.746 0.746 0.760 0.732 0.746 785,434 0.7368 0.00%
1994-02-24 0 5.300 5.300 5.350 5.300 5.400 3,282,000 17,468,200 5.3224 0.746 0.746 0.753 0.746 0.760 23,328,450 0.7488 0.95%
1994-02-23 0 5.350 5.350 5.400 5.300 5.400 2,028,000 10,805,700 5.3283 0.739 0.739 0.746 0.732 0.746 14,689,592 0.7356 -0.93%
1994-02-22 0 5.400 5.350 5.400 5.350 5.450 172,000 933,400 5.4267 0.746 0.739 0.746 0.739 0.752 1,245,863 0.7492 -0.92%
1994-02-21 0 5.450 5.400 5.450 5.300 5.500 1,052,000 5,657,200 5.3776 0.752 0.746 0.752 0.732 0.759 7,620,045 0.7424 2.83%
1994-02-18 0 5.300 5.300 5.350 5.250 5.350 3,474,000 18,477,200 5.3187 0.732 0.732 0.739 0.725 0.739 25,163,532 0.7343 -1.85%
1994-02-17 0 5.400 5.400 5.500 5.150 5.550 2,880,000 15,268,500 5.3016 0.746 0.746 0.759 0.711 0.766 20,860,959 0.7319 -1.82%
1994-02-16 0 5.500 5.450 5.550 5.500 5.700 872,000 4,836,600 5.5466 0.759 0.752 0.766 0.759 0.787 6,316,235 0.7657 -4.35%
1994-02-15 0 5.750 5.700 5.800 5.700 5.900 2,140,000 12,363,500 5.7773 0.794 0.787 0.801 0.787 0.815 15,500,852 0.7976 -1.71%
1994-02-14 0 5.850 5.800 5.850 5.800 5.950 1,502,000 8,781,100 5.8463 0.808 0.801 0.808 0.801 0.821 10,879,570 0.8071 -2.50%
1994-02-09 0 6.000 6.000 6.050 6.000 6.050 122,000 736,100 6.0336 0.828 0.828 0.835 0.828 0.835 883,693 0.8330 -0.83%
1994-02-08 0 6.050 6.050 - 5.950 6.050 1,850,000 11,099,500 5.9997 0.835 0.835 - 0.821 0.835 13,400,269 0.8283 0.83%
1994-02-07 0 6.000 5.900 - 5.900 6.000 78,000 466,000 5.9744 0.828 0.815 - 0.815 0.828 564,984 0.8248 -1.64%
1994-02-04 0 6.100 6.000 6.100 6.100 6.200 1,347,000 8,182,400 6.0745 0.842 0.828 0.842 0.842 0.856 9,756,844 0.8386 -1.61%
1994-02-03 0 6.200 6.200 6.250 6.150 6.250 1,118,000 6,927,700 6.1965 0.856 0.856 0.863 0.849 0.863 8,098,108 0.8555 0.81%
1994-02-02 0 6.150 6.100 6.150 6.050 6.150 774,000 4,719,300 6.0973 0.849 0.842 0.849 0.835 0.849 5,606,383 0.8418 1.65%
1994-02-01 0 6.050 6.000 6.050 5.700 6.050 1,886,000 11,050,200 5.8591 0.835 0.828 0.835 0.787 0.835 13,661,031 0.8089 6.14%
1994-01-31 0 5.700 5.650 5.700 5.600 5.850 264,000 1,505,300 5.7019 0.787 0.780 0.787 0.773 0.808 1,912,255 0.7872 -1.72%
1994-01-28 0 5.800 5.600 5.800 5.800 5.900 160,000 937,000 5.8563 0.801 0.773 0.801 0.801 0.815 1,158,942 0.8085 -1.69%
1994-01-27 0 5.900 5.850 5.900 5.850 5.950 2,280,000 13,451,900 5.9000 0.815 0.808 0.815 0.808 0.821 16,514,926 0.8145 -0.84%
1994-01-26 0 5.950 5.900 5.950 5.850 5.950 150,000 885,100 5.9007 0.821 0.815 0.821 0.808 0.821 1,086,508 0.8146 -0.83%
1994-01-25 0 6.000 6.000 6.050 5.900 6.050 1,612,000 9,671,700 5.9998 0.828 0.828 0.835 0.815 0.835 11,676,342 0.8283 -1.64%
1994-01-24 0 6.100 6.000 6.100 6.100 6.350 1,122,800 6,969,880 6.2076 0.842 0.828 0.842 0.842 0.877 8,132,877 0.8570 -3.94%
1994-01-21 0 6.350 6.350 6.400 6.200 6.350 1,876,000 11,886,700 6.3362 0.877 0.877 0.884 0.856 0.877 13,588,597 0.8748 0.00%
1994-01-20 0 6.350 6.350 6.400 6.200 6.500 4,498,000 28,720,300 6.3851 0.877 0.877 0.884 0.856 0.897 32,580,762 0.8815 4.10%
1994-01-19 0 6.100 6.000 6.100 6.000 6.700 3,692,000 24,098,500 6.5272 0.842 0.828 0.842 0.828 0.925 26,742,591 0.9011 -8.96%
1994-01-18 0 6.700 6.500 6.700 6.700 6.850 452,000 3,072,500 6.7976 0.925 0.897 0.925 0.925 0.946 3,274,012 0.9385 -2.19%
1994-01-17 0 6.850 6.850 6.950 6.800 7.050 1,466,000 10,119,400 6.9027 0.946 0.946 0.959 0.939 0.973 10,618,808 0.9530 1.48%
1994-01-14 0 6.750 6.750 6.800 6.600 6.800 2,204,000 14,875,800 6.7495 0.932 0.932 0.939 0.911 0.939 15,964,428 0.9318 2.27%
1994-01-13 0 6.600 6.550 6.600 6.500 6.700 7,318,000 48,910,500 6.6836 0.911 0.904 0.911 0.897 0.925 53,007,118 0.9227 -2.22%
1994-01-12 0 6.750 6.750 6.800 6.550 6.750 2,556,000 17,018,600 6.6583 0.932 0.932 0.939 0.904 0.932 18,514,101 0.9192 1.50%
1994-01-11 0 6.650 6.550 6.650 6.600 6.800 514,000 3,430,400 6.6739 0.918 0.904 0.918 0.911 0.939 3,723,102 0.9214 3.10%
1994-01-10 0 6.450 6.400 6.450 6.250 6.500 2,302,000 14,692,000 6.3823 0.890 0.884 0.890 0.863 0.897 16,674,281 0.8811 3.20%
1994-01-07 0 6.250 6.250 6.300 6.200 6.300 392,000 2,459,400 6.2740 0.863 0.863 0.870 0.856 0.870 2,839,408 0.8662 -0.79%
1994-01-06 0 6.300 6.250 6.300 6.250 6.300 2,688,000 16,904,100 6.2887 0.870 0.863 0.870 0.863 0.870 19,470,229 0.8682 0.00%
1994-01-05 0 6.300 6.300 6.350 6.250 6.350 3,366,000 21,190,600 6.2955 0.870 0.870 0.877 0.863 0.877 24,381,246 0.8691 -1.56%
1994-01-04 0 6.400 6.350 6.400 6.350 6.450 1,094,000 6,998,300 6.3970 0.884 0.877 0.884 0.877 0.890 7,924,267 0.8831 0.79%
1994-01-03 0 6.350 6.300 6.350 6.150 6.600 876,000 5,623,700 6.4197 0.877 0.870 0.877 0.849 0.911 6,345,208 0.8863

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